기가레인
049080KOSDAQ10,380원+40 (+0.39%)전일 종가 2026-09-18
52주 위치
3,58031,25025%신고가 대비 -66.78%
- 시가총액
- 881억
- PBR
- 2.36
- EPS(TTM)
- -613원
- BPS
- 4,402원
- 자사주비율
- 0.12%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +23.6% | +4.5% | +109.3% | +103.1% | +105.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 10,400 | 11,040 | 10,150 | 10,380 | 40 | +0.39% | 1,926,386 | 200억 |
| 2026-09-17 | 11,820 | 11,970 | 10,040 | 10,340 | -650 | -5.91% | 2,510,185 | 260억 |
| 2026-09-16 | 8,630 | 10,990 | 8,560 | 10,990 | 2,530 | +29.91% | 2,708,100 | 298억 |
| 2026-09-15 | 8,830 | 8,840 | 8,400 | 8,460 | -290 | -3.31% | 235,361 | 19.91억 |
| 2026-09-14 | 8,220 | 9,650 | 8,000 | 8,750 | 530 | +6.45% | 1,561,624 | 137억 |
| 2026-09-11 | 8,200 | 8,840 | 8,080 | 8,220 | -200 | -2.38% | 221,952 | 18.24억 |
| 2026-09-10 | 8,670 | 8,670 | 8,190 | 8,420 | -260 | -3.00% | 200,840 | 16.91억 |
| 2026-09-09 | 8,370 | 9,480 | 8,370 | 8,680 | 350 | +4.20% | 949,570 | 82.42억 |
| 2026-09-08 | 7,810 | 9,560 | 7,810 | 8,330 | 540 | +6.93% | 2,227,347 | 186억 |
| 2026-09-07 | 7,970 | 8,250 | 7,730 | 7,790 | 50 | +0.65% | 136,209 | 10.61억 |
| 2026-09-04 | 7,660 | 7,940 | 7,630 | 7,740 | 70 | +0.91% | 142,063 | 11억 |
| 2026-09-03 | 7,740 | 8,110 | 7,590 | 7,670 | -160 | -2.04% | 120,596 | 9.25억 |
| 2026-09-02 | 7,700 | 8,080 | 7,520 | 7,830 | 0 | 0.00% | 171,002 | 13.39억 |
| 2026-09-01 | 7,960 | 7,970 | 7,740 | 7,830 | -270 | -3.33% | 118,177 | 9.25억 |
| 2026-08-31 | 8,110 | 8,130 | 7,650 | 8,100 | -110 | -1.34% | 183,580 | 14.87억 |
| 2026-08-28 | 8,600 | 8,760 | 8,090 | 8,210 | -590 | -6.70% | 468,787 | 38.49억 |
| 2026-08-27 | 7,500 | 9,620 | 7,430 | 8,800 | 1,400 | +18.92% | 2,992,000 | 263억 |
| 2026-08-26 | 7,700 | 7,860 | 7,330 | 7,400 | -280 | -3.65% | 112,509 | 8.33억 |
| 2026-08-25 | 7,560 | 7,700 | 7,100 | 7,680 | 180 | +2.40% | 125,919 | 9.67억 |
| 2026-08-24 | 7,800 | 7,820 | 7,420 | 7,500 | -300 | -3.85% | 108,681 | 8.15억 |
| 2026-08-21 | 8,190 | 8,190 | 7,110 | 7,800 | -400 | -4.88% | 151,061 | 11.78억 |
| 2026-08-20 | 8,400 | 8,400 | 7,820 | 8,200 | 200 | +2.50% | 198,074 | 16.24억 |
| 2026-08-19 | 8,290 | 8,290 | 7,730 | 8,000 | -400 | -4.76% | 164,337 | 13.15억 |
| 2026-08-18 | 8,660 | 9,090 | 8,260 | 8,400 | -260 | -3.00% | 334,735 | 28.12억 |
| 2026-08-14 | 9,040 | 9,190 | 8,630 | 8,660 | -360 | -3.99% | 291,900 | 25.28억 |
| 2026-08-13 | 9,300 | 9,530 | 8,910 | 9,020 | -110 | -1.20% | 414,614 | 37.4억 |
| 2026-08-12 | 9,110 | 9,500 | 8,640 | 9,130 | 100 | +1.11% | 722,157 | 65.93억 |
| 2026-08-11 | 9,010 | 9,380 | 8,560 | 9,030 | -270 | -2.90% | 413,468 | 37.34억 |
| 2026-08-10 | 9,500 | 9,770 | 9,210 | 9,300 | 150 | +1.64% | 639,713 | 59.49억 |
| 2026-08-07 | 9,530 | 10,480 | 9,120 | 9,150 | -60 | -0.65% | 1,531,903 | 140억 |
| 2026-08-06 | 10,990 | 10,990 | 9,210 | 9,210 | -1,780 | -16.20% | 1,028,492 | 94.72억 |
| 2026-08-05 | 9,790 | 11,630 | 9,450 | 10,990 | 1,970 | +21.84% | 3,223,718 | 354억 |
| 2026-08-04 | 7,780 | 9,620 | 7,540 | 9,020 | 1,620 | +21.89% | 3,239,501 | 292억 |
| 2026-08-03 | 7,430 | 8,170 | 6,960 | 7,400 | 60 | +0.82% | 556,720 | 41.2억 |
| 2026-07-31 | 7,430 | 8,070 | 7,330 | 7,340 | 190 | +2.66% | 1,005,811 | 73.83억 |
| 2026-07-30 | 6,000 | 7,840 | 5,990 | 7,150 | 860 | +13.67% | 1,689,875 | 121억 |
| 2026-07-29 | 6,710 | 7,200 | 5,590 | 6,290 | -390 | -5.84% | 264,110 | 16.61억 |
| 2026-07-28 | 7,360 | 7,360 | 6,540 | 6,680 | -790 | -10.58% | 362,144 | 24.19억 |
| 2026-07-27 | 8,100 | 8,790 | 7,340 | 7,470 | -340 | -4.35% | 731,849 | 54.67억 |
| 2026-07-24 | 8,630 | 8,630 | 7,580 | 7,810 | -840 | -9.71% | 511,309 | 39.93억 |
| 2026-07-23 | 9,350 | 9,560 | 8,400 | 8,650 | -650 | -6.99% | 927,344 | 80.22억 |
| 2026-07-22 | 9,870 | 10,830 | 8,730 | 9,300 | -130 | -1.38% | 2,261,264 | 210억 |
| 2026-07-21 | 13,100 | 13,740 | 9,200 | 9,430 | -3,560 | -27.41% | 2,413,980 | 228억 |
| 2026-07-20 | 11,250 | 14,400 | 11,240 | 12,990 | 1,700 | +15.06% | 5,909,709 | 768억 |
| 2026-07-16 | 12,190 | 14,950 | 10,750 | 11,290 | -440 | -3.75% | 7,229,261 | 816억 |
| 2026-07-15 | 9,520 | 11,730 | 9,450 | 11,730 | 2,700 | +29.90% | 2,970,944 | 348억 |
| 2026-07-14 | 9,000 | 9,890 | 7,900 | 9,030 | 1,270 | +16.37% | 4,562,151 | 412억 |
| 2026-07-13 | 6,700 | 7,760 | 6,700 | 7,760 | 1,790 | +29.98% | 2,850,984 | 221억 |
| 2026-07-10 | 4,700 | 5,970 | 4,695 | 5,970 | 1,375 | +29.92% | 354,727 | 21.18억 |
| 2026-07-09 | 4,360 | 4,795 | 4,360 | 4,595 | 200 | +4.55% | 163,152 | 7.5억 |
| 2026-07-08 | 4,680 | 4,900 | 4,395 | 4,395 | -505 | -10.31% | 102,894 | 4.52억 |
| 2026-07-07 | 4,970 | 5,180 | 4,780 | 4,900 | -150 | -2.97% | 151,533 | 7.43억 |
| 2026-07-06 | 5,320 | 5,480 | 4,965 | 5,050 | -430 | -7.85% | 184,222 | 9.3억 |
| 2026-07-03 | 5,240 | 5,500 | 4,995 | 5,480 | 180 | +3.40% | 200,224 | 10.97억 |
| 2026-07-02 | 6,110 | 6,190 | 5,230 | 5,300 | -950 | -15.20% | 302,870 | 16.05억 |
| 2026-07-01 | 6,100 | 6,860 | 5,800 | 6,250 | 90 | +1.46% | 549,468 | 34.34억 |
| 2026-06-30 | 7,550 | 7,660 | 6,080 | 6,160 | -1,610 | -20.72% | 639,759 | 39.41억 |
| 2026-06-29 | 9,500 | 9,850 | 7,230 | 7,770 | -2,160 | -21.75% | 645,421 | 50.15억 |
| 2026-06-09 | 10,600 | 11,700 | 9,720 | 9,930 | -290 | -2.84% | 714,968 | 71억 |
| 2026-06-08 | 10,250 | 10,560 | 9,250 | 10,220 | -810 | -7.34% | 330,971 | 33.83억 |
| 2026-06-05 | 11,860 | 11,880 | 10,680 | 11,030 | -680 | -5.81% | 271,975 | 30억 |
| 2026-06-04 | 11,390 | 12,730 | 10,760 | 11,710 | 310 | +2.72% | 556,830 | 65.2억 |
| 2026-06-02 | 11,900 | 11,900 | 10,800 | 11,400 | -500 | -4.20% | 419,487 | 47.82억 |
| 2026-06-01 | 12,910 | 13,500 | 11,650 | 11,900 | -1,010 | -7.82% | 464,026 | 55.22억 |
| 2026-05-29 | 14,200 | 14,780 | 12,770 | 12,910 | -1,090 | -7.79% | 568,268 | 73.36억 |
| 2026-05-28 | 15,170 | 16,680 | 13,300 | 14,000 | -1,100 | -7.28% | 1,546,556 | 217억 |
| 2026-05-27 | 15,210 | 19,420 | 14,940 | 15,100 | 160 | +1.07% | 6,508,460 | 983억 |
| 2026-05-26 | 14,730 | 16,000 | 14,200 | 14,940 | 360 | +2.47% | 1,835,414 | 274억 |
| 2026-05-22 | 13,030 | 16,140 | 13,020 | 14,580 | 990 | +7.28% | 3,736,742 | 545억 |
| 2026-05-21 | 15,220 | 15,890 | 13,420 | 13,590 | -1,380 | -9.22% | 1,607,252 | 218억 |
| 2026-05-20 | 15,000 | 18,400 | 14,010 | 14,970 | -250 | -1.64% | 3,277,772 | 491억 |
| 2026-05-19 | 15,950 | 16,470 | 15,000 | 15,220 | -730 | -4.58% | 245,375 | 37.35억 |
| 2026-05-18 | 16,100 | 16,500 | 15,000 | 15,950 | -400 | -2.45% | 266,840 | 42.56억 |
| 2026-05-15 | 18,870 | 19,200 | 16,100 | 16,350 | -2,490 | -13.22% | 515,481 | 84.28억 |
| 2026-05-14 | 20,900 | 20,900 | 18,570 | 18,840 | -1,310 | -6.50% | 445,470 | 83.93억 |
| 2026-05-13 | 19,780 | 21,750 | 18,810 | 20,150 | 380 | +1.92% | 997,325 | 201억 |
| 2026-05-12 | 21,800 | 22,150 | 17,670 | 19,770 | -930 | -4.49% | 646,238 | 128억 |
| 2026-05-11 | 18,600 | 21,700 | 17,990 | 20,700 | 2,710 | +15.06% | 1,947,011 | 403억 |
| 2026-05-08 | 18,250 | 19,100 | 17,080 | 17,990 | -230 | -1.26% | 576,458 | 104억 |
| 2026-05-07 | 19,120 | 20,950 | 18,100 | 18,220 | -470 | -2.51% | 1,020,573 | 186억 |
| 2026-05-06 | 20,700 | 20,850 | 18,370 | 18,690 | -1,860 | -9.05% | 874,081 | 163억 |
| 2026-05-04 | 20,900 | 21,900 | 19,910 | 20,550 | -150 | -0.72% | 744,260 | 153억 |
| 2026-04-30 | 22,850 | 23,000 | 20,250 | 20,700 | -1,600 | -7.17% | 622,341 | 129억 |
| 2026-04-29 | 23,000 | 23,850 | 22,050 | 22,300 | -1,200 | -5.11% | 482,289 | 108억 |
| 2026-04-28 | 24,700 | 25,550 | 23,300 | 23,500 | -1,300 | -5.24% | 724,488 | 170억 |
| 2026-04-27 | 24,200 | 26,650 | 22,000 | 24,800 | 550 | +2.27% | 1,883,071 | 467억 |
| 2026-04-24 | 25,650 | 26,900 | 24,050 | 24,250 | -1,450 | -5.64% | 1,476,630 | 358억 |
| 2026-04-23 | 24,650 | 28,500 | 22,200 | 25,700 | 2,900 | +12.72% | 4,660,778 | 1,198억 |
| 2026-04-22 | 24,350 | 24,550 | 22,300 | 22,800 | -1,550 | -6.37% | 782,892 | 178억 |
| 2026-04-21 | 25,900 | 27,400 | 23,400 | 24,350 | -2,050 | -7.77% | 2,006,891 | 489억 |
| 2026-04-20 | 28,650 | 29,750 | 25,000 | 26,400 | 400 | +1.54% | 3,458,360 | 913억 |
| 2026-04-17 | 20,100 | 26,000 | 17,400 | 26,000 | 6,000 | +30.00% | 7,926,176 | 2,061억 |
| 2026-04-16 | 29,250 | 30,900 | 20,000 | 20,000 | -8,550 | -29.95% | 2,936,168 | 587억 |
| 2026-04-15 | 30,650 | 31,250 | 25,550 | 28,550 | 3,600 | +14.43% | 5,029,130 | 1,436억 |
| 2026-04-14 | 25,350 | 25,450 | 22,200 | 24,950 | 0 | 0.00% | 1,752,900 | 437억 |
| 2026-04-13 | 25,100 | 25,900 | 22,800 | 24,950 | 400 | +1.63% | 2,243,434 | 560억 |
| 2026-04-10 | 25,900 | 28,450 | 24,050 | 24,550 | 500 | +2.08% | 3,430,784 | 842억 |
| 2026-04-08 | 26,200 | 27,000 | 22,550 | 24,050 | 50 | +0.21% | 3,046,204 | 733억 |
| 2026-04-07 | 25,350 | 27,650 | 21,500 | 24,000 | 100 | +0.42% | 7,802,144 | 1,873억 |
| 2026-04-06 | 23,000 | 26,550 | 21,500 | 23,900 | 3,450 | +16.87% | 7,683,383 | 1,836억 |
| 2026-04-02 | 20,450 | 20,450 | 17,040 | 20,450 | 4,710 | +29.92% | 7,292,065 | 1,491억 |
| 2026-04-01 | 13,150 | 15,740 | 12,200 | 15,740 | 3,630 | +29.98% | 769,733 | 121억 |
| 2026-03-31 | 16,500 | 18,000 | 11,440 | 12,110 | -1,910 | -13.62% | 7,307,169 | 885억 |
| 2026-03-30 | 12,420 | 14,020 | 11,180 | 14,020 | 5,720 | +68.92% | 2,569,032 | 360억 |
| 2026-03-27 | 8,060 | 10,790 | 7,000 | 8,300 | 0 | 0.00% | 6,122,827 | 508억 |
| 2026-03-26 | 10,020 | 11,020 | 8,000 | 8,300 | -390 | -4.49% | 2,979,243 | 247억 |
| 2026-03-25 | 7,500 | 8,690 | 7,000 | 8,690 | 2,000 | +29.90% | 1,721,715 | 150억 |
| 2026-03-24 | 5,500 | 6,690 | 5,400 | 6,690 | 1,540 | +29.90% | 1,963,795 | 131억 |
| 2026-03-23 | 5,350 | 5,690 | 5,100 | 5,150 | -220 | -4.10% | 114,834 | 5.91억 |
| 2026-03-20 | 5,180 | 5,540 | 5,110 | 5,370 | 190 | +3.67% | 98,189 | 5.27억 |
| 2026-03-19 | 4,960 | 5,240 | 4,680 | 5,180 | 220 | +4.44% | 43,561 | 2.26억 |
| 2026-03-18 | 5,100 | 5,110 | 4,880 | 4,960 | -140 | -2.75% | 50,057 | 2.48억 |
| 2026-03-17 | 5,180 | 5,280 | 5,090 | 5,100 | -70 | -1.35% | 32,136 | 1.64억 |
| 2026-03-16 | 5,250 | 5,270 | 4,980 | 5,170 | 200 | +4.02% | 63,419 | 3.28억 |
| 2026-03-13 | 5,020 | 5,050 | 4,870 | 4,970 | -90 | -1.78% | 46,216 | 2.3억 |
| 2026-03-12 | 5,240 | 5,630 | 4,860 | 5,060 | -180 | -3.44% | 176,837 | 8.95억 |
| 2026-03-11 | 4,610 | 5,950 | 4,610 | 5,240 | 650 | +14.16% | 783,231 | 41.04억 |
| 2026-03-10 | 4,410 | 4,850 | 4,410 | 4,590 | 230 | +5.28% | 36,843 | 1.69억 |
| 2026-03-09 | 4,600 | 4,600 | 4,250 | 4,360 | -240 | -5.22% | 38,241 | 1.67억 |
| 2026-03-06 | 4,510 | 4,740 | 4,370 | 4,600 | — | — | 26,726 | 1.23억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)