에프앤가이드

064850KOSDAQ

18,050원+650 (+3.74%)전일 종가 2026-09-18

52주 위치

8,14037,00034%신고가 대비 -51.22%

시가총액: 2,060억
PER: 12.78
PBR: 2.68
EPS(TTM): 1,412원
BPS: 6,747원
배당수익률: 1.44%
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 종가18,050원

시가총액2,060억

52주 최고37,000원

52주 최저8,140원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.9%	-31.9%	-13.2%	+108.4%	+104.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	17,450	18,190	17,450	18,050	650	+3.74%	10,510	1.9억
2026-09-17	17,200	18,670	17,200	17,400	200	+1.16%	39,801	6.93억
2026-09-16	16,840	17,540	16,770	17,200	360	+2.14%	16,089	2.77억
2026-09-15	17,320	17,800	16,790	16,840	-580	-3.33%	9,858	1.66억
2026-09-14	17,500	17,690	17,070	17,420	-80	-0.46%	8,730	1.52억
2026-09-11	17,980	17,980	17,350	17,500	-460	-2.56%	8,593	1.5억
2026-09-10	17,440	18,250	17,010	17,960	520	+2.98%	40,372	7.25억
2026-09-09	17,840	17,870	17,100	17,440	-280	-1.58%	24,155	4.21억
2026-09-08	16,750	18,410	16,650	17,720	970	+5.79%	59,481	10.54억
2026-09-07	17,260	17,760	16,750	16,750	-480	-2.79%	19,649	3.29억
2026-09-04	15,840	17,390	15,810	17,230	1,690	+10.88%	43,557	7.5억
2026-09-03	15,800	15,990	15,260	15,540	-210	-1.33%	19,567	3.04억
2026-09-02	16,130	16,130	15,730	15,750	-380	-2.36%	5,913	9,313만
2026-09-01	16,300	16,800	15,900	16,130	-270	-1.65%	40,712	6.57억
2026-08-31	16,370	16,450	14,740	16,400	30	+0.18%	22,433	3.68억
2026-08-28	16,700	16,750	16,000	16,370	-170	-1.03%	16,316	2.67억
2026-08-27	16,880	17,340	16,510	16,540	-170	-1.02%	28,762	4.76억
2026-08-26	17,120	17,350	16,200	16,710	-250	-1.47%	14,260	2.38억
2026-08-25	16,650	17,060	16,120	16,960	310	+1.86%	5,924	1억
2026-08-24	16,400	16,980	16,240	16,650	250	+1.52%	24,736	4.12억
2026-08-21	17,270	17,270	15,940	16,400	-870	-5.04%	20,508	3.36억
2026-08-20	17,250	17,590	16,890	17,270	380	+2.25%	33,927	5.86억
2026-08-19	18,210	18,210	16,890	16,890	-1,330	-7.30%	16,947	2.86억
2026-08-18	19,000	19,600	18,210	18,220	-590	-3.14%	51,518	9.39억
2026-08-14	18,340	19,140	18,340	18,810	480	+2.62%	24,442	4.6억
2026-08-13	18,190	19,600	18,090	18,330	140	+0.77%	77,149	14.14억
2026-08-12	18,090	18,450	17,620	18,190	210	+1.17%	36,667	6.67억
2026-08-11	17,510	17,980	16,650	17,980	380	+2.16%	71,832	12.92억
2026-08-10	17,000	18,150	17,000	17,600	870	+5.20%	55,725	9.81억
2026-08-07	17,460	17,650	16,730	16,730	-730	-4.18%	43,075	7.21억
2026-08-06	17,190	17,740	16,950	17,460	-110	-0.63%	19,864	3.47억
2026-08-05	18,220	18,230	17,480	17,570	-130	-0.73%	21,685	3.81억
2026-08-04	17,040	18,180	16,930	17,700	740	+4.36%	43,346	7.67억
2026-08-03	16,550	17,940	16,040	16,960	400	+2.42%	41,434	7.03억
2026-07-31	17,080	17,080	16,020	16,560	1,020	+6.56%	48,546	8.04억
2026-07-30	14,740	16,210	14,740	15,540	800	+5.43%	36,817	5.72억
2026-07-29	17,070	17,590	14,320	14,740	-2,290	-13.45%	127,259	18.76억
2026-07-28	18,400	18,680	17,000	17,030	-1,650	-8.83%	57,261	9.75억
2026-07-27	19,100	19,100	18,350	18,680	-320	-1.68%	39,634	7.4억
2026-07-24	21,300	21,300	18,660	19,000	-2,300	-10.80%	79,933	15.19억
2026-07-23	21,200	22,050	20,450	21,300	100	+0.47%	110,410	23.52억
2026-07-22	21,000	23,100	20,900	21,200	450	+2.17%	78,216	16.58억
2026-07-21	21,000	21,450	18,710	20,750	950	+4.80%	189,040	39.23억
2026-07-20	21,000	21,150	18,940	19,800	-1,400	-6.60%	97,285	19.26억
2026-07-16	22,800	22,800	20,950	21,200	-1,700	-7.42%	24,010	5.09억
2026-07-15	21,700	23,650	21,200	22,900	1,850	+8.79%	47,102	10.79억
2026-07-14	21,000	21,550	19,390	21,050	250	+1.20%	54,180	11.4억
2026-07-13	24,400	24,950	20,200	20,800	-3,800	-15.45%	58,756	12.22억
2026-07-10	23,100	25,100	23,100	24,600	1,500	+6.49%	17,255	4.24억
2026-07-09	20,850	23,100	20,050	23,100	2,450	+11.86%	35,584	8.22억
2026-07-08	23,000	23,000	20,000	20,650	-2,450	-10.61%	42,819	8.84억
2026-07-07	25,000	25,150	22,550	23,100	-1,900	-7.60%	35,303	8.15억
2026-07-06	26,000	26,750	24,500	25,000	-1,750	-6.54%	21,730	5.43억
2026-07-03	27,150	27,950	24,450	26,750	-250	-0.93%	25,571	6.84억
2026-07-02	25,300	27,450	24,800	27,000	-800	-2.88%	56,592	15.28억
2026-07-01	28,350	29,150	26,400	27,800	-2,050	-6.87%	63,172	17.56억
2026-06-30	28,300	31,350	27,200	29,850	2,150	+7.76%	289,659	86.46억
2026-06-29	25,650	28,000	25,200	27,700	2,000	+7.78%	74,771	20.71억
2026-06-26	26,050	27,500	24,000	25,700	-1,300	-4.81%	133,743	34.37억
2026-06-25	26,350	27,450	26,000	27,000	650	+2.47%	76,687	20.71억
2026-06-24	26,050	27,100	24,800	26,350	300	+1.15%	62,918	16.58억
2026-06-23	27,400	29,250	25,600	26,050	-1,650	-5.96%	110,603	28.81억
2026-06-22	25,100	28,850	25,100	27,700	2,100	+8.20%	178,566	49.46억
2026-06-19	26,700	26,700	25,100	25,600	-900	-3.40%	205,656	52.65억
2026-06-18	24,800	27,200	24,800	26,500	1,250	+4.95%	173,585	46억
2026-06-17	25,100	25,600	24,400	25,250	150	+0.60%	81,481	20.57억
2026-06-16	25,250	26,300	24,600	25,100	-150	-0.59%	67,137	16.85억
2026-06-15	24,650	27,000	24,000	25,250	650	+2.64%	64,371	16.25억
2026-06-12	24,600	25,800	24,250	24,600	450	+1.86%	55,931	13.76억
2026-06-11	24,850	24,850	22,900	24,150	-750	-3.01%	165,558	39.98억
2026-06-10	23,200	25,600	22,650	24,900	850	+3.53%	8	20만
2026-06-09	23,550	24,400	22,800	24,050	1,750	+7.85%	66,650	16.03억
2026-06-08	23,000	23,500	21,000	22,300	-1,850	-7.66%	114,082	25.44억
2026-06-05	24,500	24,650	23,450	24,150	-500	-2.03%	82,157	19.84억
2026-06-04	25,200	25,600	24,200	24,650	100	+0.41%	66,810	16.47억
2026-06-02	24,650	25,150	23,500	24,550	-300	-1.21%	109,871	26.97억
2026-06-01	23,500	25,150	23,100	24,850	600	+2.47%	136,074	33.81억
2026-05-29	25,200	25,500	22,700	24,250	-950	-3.77%	154,490	37.46억
2026-05-28	26,100	26,600	23,850	25,200	-900	-3.45%	138,838	34.99억
2026-05-27	29,000	29,450	26,100	26,100	-2,150	-7.61%	162,060	42.3억
2026-05-26	28,400	29,400	26,950	28,250	-200	-0.70%	120,567	34.06억
2026-05-22	27,250	29,250	26,550	28,450	1,600	+5.96%	87,143	24.79억
2026-05-21	26,500	27,500	25,800	26,850	1,800	+7.19%	86,669	23.27억
2026-05-20	26,350	26,350	24,500	25,050	-1,300	-4.93%	99,465	24.92억
2026-05-19	27,550	27,550	25,500	26,350	-1,200	-4.36%	90,172	23.76억
2026-05-18	27,550	28,900	24,950	27,550	0	0.00%	129,009	35.54억
2026-05-15	28,600	29,350	25,750	27,550	-1,050	-3.67%	130,000	35.82억
2026-05-14	29,100	29,950	28,400	28,600	-500	-1.72%	92,855	26.56억
2026-05-13	30,050	30,850	28,700	29,100	-950	-3.16%	97,349	28.33억
2026-05-12	30,300	31,450	27,500	30,050	-200	-0.66%	183,600	55.17억
2026-05-11	31,400	33,750	30,150	30,250	-500	-1.63%	219,550	66.41억
2026-05-08	31,250	32,100	29,900	30,750	-750	-2.38%	89,956	27.66억
2026-05-07	36,000	37,000	30,500	31,500	-1,400	-4.26%	276,519	87.1억
2026-05-06	30,500	34,950	27,900	32,900	3,850	+13.25%	437,057	144억
2026-05-04	27,650	29,450	27,450	29,050	1,850	+6.80%	154,678	44.93억
2026-04-30	27,400	27,650	26,000	27,200	-200	-0.73%	68,823	18.72억
2026-04-29	28,050	28,450	27,200	27,400	-1,050	-3.69%	91,490	25.07억
2026-04-28	29,000	29,350	27,300	28,450	-900	-3.07%	190,963	54.33억
2026-04-27	29,200	29,600	27,450	29,350	200	+0.69%	130,918	38.42억
2026-04-24	28,700	29,650	27,900	29,150	450	+1.57%	72,373	21.1억
2026-04-23	30,250	30,400	27,450	28,700	-1,550	-5.12%	190,418	54.65억
2026-04-22	28,550	32,150	27,800	30,250	1,950	+6.89%	197,477	59.74억
2026-04-21	26,900	28,500	26,450	28,300	1,400	+5.20%	123,237	34.88억
2026-04-20	27,300	29,500	26,650	26,900	-200	-0.74%	95,885	25.79억
2026-04-17	28,600	28,600	26,300	27,100	-2,050	-7.03%	224,670	60.89억
2026-04-16	26,600	29,650	26,500	29,150	3,050	+11.69%	291,979	85.11억
2026-04-15	26,800	26,900	25,550	26,100	-150	-0.57%	154,204	40.25억
2026-04-14	26,300	27,350	25,600	26,250	450	+1.74%	200,479	52.63억
2026-04-13	24,600	27,050	24,300	25,800	800	+3.20%	277,696	71.65억
2026-04-10	22,100	26,700	22,000	25,000	3,500	+16.28%	574,725	144억
2026-04-09	22,550	23,550	21,250	21,500	-800	-3.59%	182,619	39.26억
2026-04-08	19,300	23,550	18,960	22,300	3,900	+21.20%	370,068	82.53억
2026-04-07	19,450	19,450	18,160	18,400	-410	-2.18%	47,322	8.71억
2026-04-06	19,200	19,330	18,370	18,810	-170	-0.90%	48,868	9.19억
2026-04-03	19,430	20,100	18,600	18,980	-240	-1.25%	76,093	14.44억
2026-04-02	20,650	20,650	18,930	19,220	-880	-4.38%	93,957	18.06억
2026-04-01	19,490	20,700	19,490	20,100	1,230	+6.52%	69,514	13.97억
2026-03-31	19,680	19,870	18,600	18,870	-1,130	-5.65%	66,979	12.64억
2026-03-30	20,500	20,700	19,510	20,000	-950	-4.53%	58,693	11.74억
2026-03-27	18,900	21,150	18,500	20,950	—	—	79,275	16.61억

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