키움증권

039490KOSPI

262,500원-500 (-0.19%)전일 종가 2026-09-18

52주 위치

237,500517,0009%신고가 대비 -49.23%

시가총액: 6.9조6조 9,286억
PER: 3.92
PBR: 0.92
EPS(TTM): 66,983원
BPS: 286,392원
배당수익률: 4.38%
자사주비율: 0.63%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가262,500원

시가총액6조 9,286억

52주 최고517,000원

52주 최저237,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.4%	-25.1%	-44.0%	-9.3%	-5.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	267,000	268,000	261,500	262,500	-500	-0.19%	45,419	119억
2026-09-17	270,500	271,000	262,000	263,000	-4,000	-1.50%	90,464	238억
2026-09-16	269,000	269,500	264,000	267,000	-1,500	-0.56%	38,107	102억
2026-09-15	274,000	274,500	264,500	268,500	-7,500	-2.72%	80,267	216억
2026-09-14	278,500	278,500	272,500	276,000	-2,000	-0.72%	46,882	129억
2026-09-11	270,000	279,000	268,000	278,000	3,500	+1.28%	48,718	135억
2026-09-10	271,500	279,000	268,500	274,500	1,000	+0.37%	133,856	367억
2026-09-09	273,500	277,000	271,000	273,500	500	+0.18%	42,031	115억
2026-09-08	275,000	279,500	272,500	273,000	500	+0.18%	42,029	115억
2026-09-07	273,500	276,000	269,000	272,500	2,000	+0.74%	42,664	116억
2026-09-04	269,500	276,000	268,000	270,500	2,000	+0.74%	44,891	121억
2026-09-03	274,000	275,000	263,500	268,500	-5,500	-2.01%	99,254	266억
2026-09-02	275,500	279,500	270,000	274,000	-8,000	-2.84%	83,416	229억
2026-09-01	278,500	284,500	273,000	282,000	4,500	+1.62%	58,120	164억
2026-08-31	276,500	281,000	269,000	277,500	-1,000	-0.36%	94,873	263억
2026-08-28	277,000	279,500	274,500	278,500	-1,000	-0.36%	57,387	160억
2026-08-27	284,000	290,000	274,500	279,500	1,000	+0.36%	64,947	182억
2026-08-26	276,000	279,500	272,500	278,500	2,500	+0.91%	45,903	128억
2026-08-25	264,000	276,000	259,000	276,000	8,500	+3.18%	104,452	288억
2026-08-24	267,000	270,000	262,500	267,500	-500	-0.19%	69,253	185억
2026-08-21	271,500	275,000	263,500	268,000	-7,500	-2.72%	78,031	209억
2026-08-20	269,000	278,000	266,500	275,500	10,000	+3.77%	110,087	303억
2026-08-19	272,500	275,500	261,500	265,500	-18,000	-6.35%	303,599	806억
2026-08-18	301,500	302,500	279,000	283,500	-17,000	-5.66%	144,486	410억
2026-08-14	300,500	302,000	293,500	300,500	3,500	+1.18%	52,239	157억
2026-08-13	305,500	313,000	294,500	297,000	-2,000	-0.67%	97,477	290억
2026-08-12	300,000	306,000	298,000	299,000	-1,000	-0.33%	60,256	180억
2026-08-11	295,000	303,000	292,500	300,000	2,500	+0.84%	57,237	172억
2026-08-10	280,000	301,500	278,000	297,500	20,000	+7.21%	104,917	312억
2026-08-07	288,000	291,500	275,000	277,500	-13,000	-4.48%	129,557	360억
2026-08-06	289,000	291,500	283,000	290,500	-2,000	-0.68%	113,348	329억
2026-08-05	291,500	297,000	287,500	292,500	8,500	+2.99%	125,188	366억
2026-08-04	275,000	284,000	266,500	284,000	10,000	+3.65%	100,192	285억
2026-08-03	284,500	286,000	261,000	274,000	-19,500	-6.64%	166,588	456억
2026-07-31	277,500	297,000	273,000	293,500	35,000	+13.54%	126,320	371억
2026-07-30	261,000	274,000	251,000	258,500	2,000	+0.78%	162,983	421억
2026-07-29	274,000	280,000	243,000	256,500	-15,500	-5.70%	191,059	490억
2026-07-28	288,500	291,000	264,500	272,000	-28,000	-9.33%	164,361	447억
2026-07-27	303,500	305,000	297,500	300,000	1,500	+0.50%	72,526	218억
2026-07-24	310,500	313,000	289,500	298,500	-16,000	-5.09%	172,396	515억
2026-07-23	306,000	315,500	304,000	314,500	11,000	+3.62%	92,774	292억
2026-07-22	314,500	320,500	302,000	303,500	-2,000	-0.65%	86,960	264억
2026-07-21	304,000	313,500	301,000	305,500	-1,500	-0.49%	81,799	250억
2026-07-20	316,000	322,500	301,500	307,000	-15,000	-4.66%	53,096	163억
2026-07-16	326,500	329,000	310,500	322,000	-9,000	-2.72%	61,839	199억
2026-07-15	322,000	336,000	321,000	331,000	23,000	+7.47%	89,413	296억
2026-07-14	327,000	328,000	304,000	308,000	-15,500	-4.79%	129,226	398억
2026-07-13	338,500	357,500	318,500	323,500	-12,500	-3.72%	96,607	313억
2026-07-10	324,000	347,500	319,500	336,000	21,000	+6.67%	100,429	337억
2026-07-09	342,500	343,000	301,000	315,000	-19,500	-5.83%	138,618	437억
2026-07-08	339,000	363,000	324,500	334,500	-11,500	-3.32%	107,198	359억
2026-07-07	353,500	362,500	335,500	346,000	-10,500	-2.95%	122,092	422억
2026-07-06	353,000	373,500	349,500	356,500	8,000	+2.30%	146,484	522억
2026-07-03	329,000	356,500	314,500	348,500	26,000	+8.06%	204,772	714억
2026-07-02	339,500	341,500	319,500	322,500	-25,000	-7.19%	88,971	287억
2026-07-01	348,000	360,000	341,500	347,500	4,500	+1.31%	107,859	375억
2026-06-30	336,000	355,500	328,500	343,000	12,000	+3.63%	149,692	513억
2026-06-29	309,000	334,500	305,500	331,000	24,500	+7.99%	87,301	289억
2026-06-26	337,000	337,000	297,000	306,500	-31,000	-9.19%	125,843	386억
2026-06-25	325,000	348,000	323,000	337,500	23,500	+7.48%	104,647	353억
2026-06-24	319,000	328,000	306,000	314,000	-7,500	-2.33%	125,358	394억
2026-06-23	339,000	353,500	320,000	321,500	-15,500	-4.60%	119,413	384억
2026-06-22	344,000	344,000	329,000	337,000	-9,000	-2.60%	117,312	395억
2026-06-19	354,000	357,500	339,500	346,000	-4,500	-1.28%	159,065	550억
2026-06-18	370,500	374,500	344,500	350,500	-18,500	-5.01%	140,977	494억
2026-06-17	388,000	388,000	368,500	369,000	-21,000	-5.38%	107,924	398억
2026-06-16	373,500	398,000	373,000	390,000	22,500	+6.12%	380,365	1,483억
2026-06-15	375,500	379,000	364,500	367,500	4,000	+1.10%	108,218	398억
2026-06-12	366,500	375,000	357,500	363,500	22,000	+6.44%	157,759	573억
2026-06-11	331,500	350,500	324,000	341,500	-1,000	-0.29%	235,137	803억
2026-06-10	343,500	353,000	329,500	342,500	-15,000	-4.20%	5	171만
2026-06-09	339,500	360,000	335,000	357,500	27,000	+8.17%	93,798	335억
2026-06-08	331,500	344,500	325,000	330,500	-33,500	-9.20%	122,007	403억
2026-06-05	380,500	389,500	361,000	364,000	-8,000	-2.15%	123,458	449억
2026-06-04	366,000	377,000	364,500	372,000	8,000	+2.20%	97,939	364억
2026-06-02	384,500	385,000	359,500	364,000	-17,000	-4.46%	116,169	423억
2026-06-01	370,500	397,500	368,000	381,000	10,500	+2.83%	171,058	652억
2026-05-29	378,000	379,000	359,000	370,500	-500	-0.13%	145,229	538억
2026-05-28	390,500	391,000	357,500	371,000	-20,000	-5.12%	218,234	810억
2026-05-27	406,500	412,500	390,000	391,000	-9,500	-2.37%	98,105	384억
2026-05-26	415,000	421,000	400,000	400,500	-6,500	-1.60%	95,220	381억
2026-05-22	409,000	416,000	395,500	407,000	-3,000	-0.73%	163,071	664억
2026-05-21	376,500	415,500	374,500	410,000	46,500	+12.79%	190,662	782억
2026-05-20	381,000	381,000	353,500	363,500	-14,000	-3.71%	132,335	481억
2026-05-19	386,500	391,500	371,000	377,500	-12,500	-3.21%	98,069	370억
2026-05-18	392,000	398,000	368,500	390,000	-6,000	-1.52%	109,654	428억
2026-05-15	430,000	435,500	388,000	396,000	-24,000	-5.71%	184,310	730억
2026-05-14	413,000	426,000	412,000	420,000	9,500	+2.31%	201,636	847억
2026-05-13	417,500	419,500	404,000	410,500	-9,500	-2.26%	130,303	535억
2026-05-12	469,500	476,000	400,500	420,000	-39,000	-8.50%	319,002	1,340억
2026-05-11	465,500	484,000	455,500	459,000	6,500	+1.44%	184,857	848억
2026-05-08	453,000	463,500	450,000	452,500	-13,500	-2.90%	108,584	491억
2026-05-07	471,000	471,000	447,000	466,000	-18,500	-3.82%	215,193	1,003억
2026-05-06	463,000	492,500	451,500	484,500	62,000	+14.67%	580,954	2,815억
2026-05-04	406,000	430,000	396,000	422,500	24,500	+6.16%	302,421	1,278억
2026-04-30	426,000	431,000	396,000	398,000	-25,500	-6.02%	339,619	1,352억
2026-04-29	448,000	448,000	421,000	423,500	-22,000	-4.94%	166,101	703억
2026-04-28	452,500	464,500	444,500	445,500	-7,500	-1.66%	135,760	605억
2026-04-27	456,000	464,000	442,000	453,000	3,500	+0.78%	129,872	588억
2026-04-24	447,500	459,500	447,500	449,500	3,000	+0.67%	96,220	433억
2026-04-23	461,500	469,000	435,500	446,500	2,500	+0.56%	132,691	592억
2026-04-22	453,000	453,000	437,000	444,000	-7,500	-1.66%	128,383	570억
2026-04-21	446,000	454,000	440,000	451,500	8,500	+1.92%	156,523	707억
2026-04-20	450,000	452,500	440,500	443,000	-5,000	-1.12%	94,296	418억
2026-04-17	461,000	461,500	446,500	448,000	-11,500	-2.50%	105,396	472억
2026-04-16	472,000	472,000	457,000	459,500	-6,500	-1.39%	146,451	673억
2026-04-15	484,000	489,000	465,000	466,000	-14,000	-2.92%	199,195	928억
2026-04-14	474,500	488,500	460,500	480,000	17,500	+3.78%	263,277	1,264억
2026-04-13	440,500	472,000	440,000	462,500	9,500	+2.10%	122,169	565억
2026-04-10	451,500	470,000	450,000	453,000	6,000	+1.34%	94,291	427억
2026-04-09	450,000	458,000	444,000	447,000	-12,500	-2.72%	123,999	554억
2026-04-08	442,500	468,500	432,500	459,500	50,000	+12.21%	173,896	799억
2026-04-07	420,500	429,000	405,000	409,500	-11,000	-2.62%	78,404	321억
2026-04-06	410,000	429,500	409,000	420,500	8,500	+2.06%	126,619	532억
2026-04-03	414,000	418,000	405,500	412,000	8,000	+1.98%	59,564	245억
2026-04-02	442,000	448,000	398,500	404,000	-34,000	-7.76%	141,405	571억
2026-04-01	439,500	445,000	424,000	438,000	27,500	+6.70%	162,841	713억
2026-03-31	400,000	428,500	398,500	410,500	-500	-0.12%	132,835	545억
2026-03-30	407,500	415,500	405,000	411,000	-24,000	-5.52%	114,914	472억
2026-03-27	404,000	438,250	400,500	435,000	—	—	102,274	445억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)