한국항공우주

047810KOSPI

129,800원-600 (-0.46%)전일 종가 2026-09-18

52주 위치

95,100215,50029%신고가 대비 -39.77%

시가총액: 12.7조12조 6,523억
PER: 71.36
PBR: 6.66
EPS(TTM): 1,819원
BPS: 19,491원
배당수익률: 0.39%
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 종가129,800원

시가총액12조 6,523억

52주 최고215,500원

52주 최저95,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.3%	-14.6%	-33.2%	+13.5%	+21.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	131,600	131,700	128,500	129,800	-600	-0.46%	859,012	1,115억
2026-09-17	126,400	132,900	126,400	130,400	5,300	+4.24%	295,948	386억
2026-09-16	129,000	129,100	125,000	125,100	-3,900	-3.02%	220,556	276억
2026-09-15	130,600	132,200	128,700	129,000	-4,000	-3.01%	160,986	208억
2026-09-14	129,500	134,500	128,500	133,000	2,500	+1.92%	228,786	304억
2026-09-11	129,900	132,400	128,700	130,500	-2,600	-1.95%	194,091	253억
2026-09-10	127,700	133,600	127,600	133,100	4,000	+3.10%	341,853	455억
2026-09-09	128,300	130,700	127,800	129,100	1,300	+1.02%	182,413	235억
2026-09-08	130,700	133,500	127,700	127,800	-1,600	-1.24%	186,512	238억
2026-09-07	127,500	130,600	126,600	129,400	2,900	+2.29%	235,919	305억
2026-09-04	125,900	128,300	125,100	126,500	1,500	+1.20%	140,114	177억
2026-09-03	123,000	126,600	121,500	125,000	2,400	+1.96%	265,233	332억
2026-09-02	125,100	125,100	121,000	122,600	-4,600	-3.62%	326,827	401억
2026-09-01	134,100	139,800	125,500	127,200	-3,800	-2.90%	543,734	692억
2026-08-31	132,500	136,600	128,600	131,000	-2,100	-1.58%	1,159,492	1,519억
2026-08-28	136,000	138,000	132,100	133,100	-4,500	-3.27%	237,790	316억
2026-08-27	133,100	137,700	133,100	137,600	5,500	+4.16%	233,059	321억
2026-08-26	132,000	132,300	127,800	132,100	1,200	+0.92%	195,886	259억
2026-08-25	129,200	130,900	125,500	130,900	200	+0.15%	253,981	332억
2026-08-24	130,200	131,500	128,300	130,700	700	+0.54%	235,560	308억
2026-08-21	132,600	132,800	129,400	130,000	-4,700	-3.49%	252,741	329억
2026-08-20	136,000	138,000	133,400	134,700	-1,000	-0.74%	219,161	295억
2026-08-19	139,500	139,800	131,200	135,700	-4,300	-3.07%	366,811	498억
2026-08-18	146,100	147,500	138,500	140,000	-6,400	-4.37%	315,099	441억
2026-08-14	149,700	150,400	145,900	146,400	-4,800	-3.17%	322,739	472억
2026-08-13	144,100	151,200	138,500	151,200	7,100	+4.93%	974,840	1,474억
2026-08-12	137,200	144,200	134,600	144,100	8,600	+6.35%	435,234	627억
2026-08-11	152,800	154,300	135,200	135,500	-18,600	-12.07%	656,056	889억
2026-08-10	155,400	156,800	149,800	154,100	-100	-0.06%	285,068	439억
2026-08-07	150,200	158,500	150,200	154,200	4,100	+2.73%	518,986	800억
2026-08-06	143,100	151,000	143,100	150,100	3,600	+2.46%	457,171	686억
2026-08-05	138,000	146,500	136,600	146,500	9,000	+6.55%	423,884	621억
2026-08-04	123,100	139,600	122,600	137,500	13,800	+11.16%	511,714	704억
2026-08-03	125,700	125,700	120,800	123,700	-3,600	-2.83%	453,632	561억
2026-07-31	123,700	127,800	122,100	127,300	6,600	+5.47%	736,956	938억
2026-07-30	110,000	125,600	110,000	120,700	3,200	+2.72%	487,447	588억
2026-07-29	142,000	143,100	113,200	117,500	-25,500	-17.83%	919,886	1,081억
2026-07-28	140,800	148,500	140,600	143,000	-3,200	-2.19%	356,618	510억
2026-07-27	161,000	161,000	145,600	146,200	-11,900	-7.53%	529,723	774억
2026-07-24	162,100	164,900	157,100	158,100	-6,000	-3.66%	410,287	649억
2026-07-23	149,300	164,100	149,000	164,100	14,800	+9.91%	571,930	939억
2026-07-22	145,000	153,000	145,000	149,300	6,800	+4.77%	354,686	530억
2026-07-21	141,000	149,500	136,200	142,500	-1,400	-0.97%	480,033	684억
2026-07-20	149,500	152,000	142,000	143,900	-5,300	-3.55%	444,004	639억
2026-07-16	147,800	152,600	146,100	149,200	1,700	+1.15%	335,809	501억
2026-07-15	143,600	148,700	143,600	147,500	6,400	+4.54%	317,822	469억
2026-07-14	143,600	146,100	136,800	141,100	-2,400	-1.67%	423,471	598억
2026-07-13	145,500	153,900	142,100	143,500	-800	-0.55%	426,323	612억
2026-07-10	150,000	151,100	144,300	144,300	-5,700	-3.80%	519,192	749억
2026-07-09	141,400	158,600	139,100	150,000	8,000	+5.63%	756,875	1,135억
2026-07-08	160,300	160,700	139,100	142,000	-18,200	-11.36%	522,043	741억
2026-07-07	158,600	160,200	153,000	160,200	-900	-0.56%	379,638	608억
2026-07-06	161,400	166,200	156,800	161,100	4,500	+2.87%	448,080	722억
2026-07-03	157,900	159,600	150,400	156,600	2,400	+1.56%	364,534	571억
2026-07-02	155,800	160,900	151,800	154,200	0	0.00%	451,640	696억
2026-07-01	150,000	154,900	148,100	154,200	7,800	+5.33%	361,124	557억
2026-06-30	151,700	153,600	146,400	146,400	-4,000	-2.66%	417,355	611억
2026-06-29	140,400	152,000	139,700	150,400	8,800	+6.21%	484,368	728억
2026-06-26	144,000	144,800	135,700	141,600	-600	-0.42%	528,708	749억
2026-06-25	144,800	149,500	142,100	142,200	-900	-0.63%	430,880	613억
2026-06-24	139,100	144,200	135,400	143,100	2,700	+1.92%	419,324	600억
2026-06-23	148,200	151,800	140,000	140,400	-8,200	-5.52%	481,270	676억
2026-06-22	146,000	151,100	146,000	148,600	2,100	+1.43%	422,399	628억
2026-06-19	150,000	150,800	140,800	146,500	-5,500	-3.62%	610,639	895억
2026-06-18	155,400	155,400	150,900	152,000	-3,600	-2.31%	321,063	488억
2026-06-17	162,800	163,200	150,500	155,600	700	+0.45%	578,194	900억
2026-06-16	150,600	160,900	150,600	154,900	7,300	+4.95%	597,024	925억
2026-06-15	142,800	149,400	138,300	147,600	6,700	+4.76%	436,119	644억
2026-06-12	144,100	146,700	139,000	140,900	-1,000	-0.70%	747,216	1,053억
2026-06-11	140,500	141,900	131,500	141,900	4,300	+3.13%	662,521	940억
2026-06-10	130,000	138,300	128,700	137,600	9,900	+7.75%	36	495만
2026-06-09	123,400	130,300	122,000	127,700	2,700	+2.16%	665,780	850억
2026-06-08	125,700	130,000	121,700	125,000	-14,000	-10.07%	747,180	934억
2026-06-05	138,100	140,600	134,200	139,000	-2,500	-1.77%	527,515	733억
2026-06-04	145,000	147,300	136,800	141,500	-5,500	-3.74%	733,277	1,038억
2026-06-02	161,400	162,500	146,900	147,000	-16,000	-9.82%	863,185	1,269억
2026-06-01	165,400	173,500	162,000	163,000	-5,300	-3.15%	712,066	1,161억
2026-05-29	168,800	175,200	165,500	168,300	400	+0.24%	1,042,402	1,754억
2026-05-28	166,900	169,200	163,400	167,900	2,200	+1.33%	637,707	1,071억
2026-05-27	169,700	171,800	165,000	165,700	-4,200	-2.47%	525,527	871억
2026-05-26	168,900	172,800	164,000	169,900	1,500	+0.89%	603,419	1,025억
2026-05-22	163,500	170,000	163,300	168,400	3,900	+2.37%	489,906	825억
2026-05-21	159,900	166,600	159,900	164,500	6,500	+4.11%	452,492	744억
2026-05-20	161,600	164,100	155,600	158,000	-3,800	-2.35%	457,485	723억
2026-05-19	163,300	167,900	157,100	161,800	100	+0.06%	618,278	1,000억
2026-05-18	162,200	164,400	153,000	161,700	600	+0.37%	624,168	1,009억
2026-05-15	170,100	174,100	159,400	161,100	-11,100	-6.45%	749,589	1,208억
2026-05-14	162,900	174,000	159,500	172,200	8,700	+5.32%	999,244	1,721억
2026-05-13	168,900	169,500	161,400	163,500	-2,400	-1.45%	439,683	719억
2026-05-12	170,100	170,700	160,000	165,900	-3,600	-2.12%	694,663	1,152억
2026-05-11	168,400	172,400	167,200	169,500	2,700	+1.62%	533,774	905억
2026-05-08	174,900	175,800	165,200	166,800	-5,000	-2.91%	691,902	1,154억
2026-05-07	176,000	176,100	168,900	171,800	-4,800	-2.72%	764,335	1,313억
2026-05-06	187,400	187,400	175,900	176,600	-3,400	-1.89%	1,322,884	2,336억
2026-05-04	172,500	182,900	170,800	180,000	11,000	+6.51%	1,885,749	3,394억
2026-04-30	166,700	171,600	163,400	169,000	2,700	+1.62%	947,951	1,602억
2026-04-29	168,200	169,600	166,200	166,300	-1,700	-1.01%	725,101	1,206억
2026-04-28	170,100	170,400	167,700	168,000	-3,700	-2.15%	609,123	1,023억
2026-04-27	172,000	173,000	169,200	171,700	300	+0.18%	715,645	1,229억
2026-04-24	177,300	177,500	167,400	171,400	-11,100	-6.08%	2,626,235	4,501억
2026-04-23	185,500	186,100	178,800	182,500	-3,300	-1.78%	636,349	1,161억
2026-04-22	183,000	188,800	183,000	185,800	3,300	+1.81%	620,990	1,154억
2026-04-21	187,100	187,500	181,900	182,500	-4,300	-2.30%	599,874	1,095억
2026-04-20	188,600	190,300	185,700	186,800	-1,600	-0.85%	317,410	593억
2026-04-17	190,400	190,400	187,800	188,400	-1,500	-0.79%	252,143	475억
2026-04-16	190,000	192,300	188,000	189,900	-100	-0.05%	398,959	758억
2026-04-15	193,600	193,700	189,000	190,000	-3,300	-1.71%	581,997	1,106억
2026-04-14	193,400	196,600	193,300	193,300	800	+0.42%	348,240	673억
2026-04-13	198,700	198,800	191,000	192,500	-7,400	-3.70%	471,666	908억
2026-04-10	201,500	205,500	198,600	199,900	0	0.00%	549,734	1,099억
2026-04-09	193,400	204,500	187,300	199,900	9,500	+4.99%	1,089,555	2,178억
2026-04-08	190,400	192,400	185,500	190,400	4,100	+2.20%	590,829	1,125억
2026-04-07	182,100	188,300	182,000	186,300	3,200	+1.75%	466,845	870억
2026-04-06	181,000	191,700	180,000	183,100	500	+0.27%	538,257	986억
2026-04-03	187,100	188,300	181,600	182,600	-1,600	-0.87%	588,024	1,074억
2026-04-02	188,800	195,300	181,800	184,200	-3,600	-1.92%	1,065,962	1,964억
2026-04-01	175,000	189,900	174,000	187,800	23,100	+14.03%	957,231	1,798억
2026-03-31	170,700	172,600	164,200	164,700	-9,500	-5.45%	595,498	981억
2026-03-30	177,500	179,000	173,000	174,200	-12,300	-6.60%	525,605	916억
2026-03-27	181,000	188,700	177,200	186,500	—	—	471,152	879억

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