엘앤에프

066970KOSPI

111,000원-300 (-0.27%)전일 종가 2026-09-18

52주 위치

63,000225,00030%신고가 대비 -50.67%

시가총액: 4.5조4조 5,158억
PBR: 5.82
EPS(TTM): -9,177원
BPS: 19,075원
자사주비율: 3.04%
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 종가111,000원

시가총액4조 5,158억

52주 최고225,000원

52주 최저63,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.3%	-13.2%	-0.3%	+16.6%	+44.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	114,800	115,200	110,100	111,000	-300	-0.27%	375,146	416억
2026-09-17	112,300	113,800	105,150	111,300	300	+0.27%	535,960	597억
2026-09-16	113,700	117,300	110,100	111,000	-3,700	-3.23%	401,471	446억
2026-09-15	115,200	116,400	112,600	114,700	600	+0.53%	417,215	479억
2026-09-14	119,000	120,800	113,100	114,100	-5,900	-4.92%	444,574	507억
2026-09-11	118,800	124,500	117,500	120,000	-3,100	-2.52%	683,597	820억
2026-09-10	122,100	125,800	118,100	123,100	-3,900	-3.07%	701,853	864억
2026-09-09	113,700	129,500	112,600	127,000	13,300	+11.70%	1,144,154	1,453억
2026-09-08	116,300	116,800	111,500	113,700	-800	-0.70%	719,452	818억
2026-09-07	121,800	124,600	114,400	114,500	-6,800	-5.61%	794,428	910억
2026-09-04	123,000	123,800	118,300	121,300	400	+0.33%	642,999	780억
2026-09-03	129,800	130,800	119,100	120,900	-3,800	-3.05%	711,732	860억
2026-09-02	128,100	131,700	121,900	124,700	-6,500	-4.95%	624,819	779억
2026-09-01	142,100	147,300	131,200	131,200	-15,500	-10.57%	1,076,697	1,413억
2026-08-31	137,500	147,600	135,600	146,700	11,900	+8.83%	1,050,002	1,540억
2026-08-28	128,600	137,500	127,100	134,800	5,000	+3.85%	471,948	636억
2026-08-27	122,800	132,300	122,000	129,800	7,600	+6.22%	731,036	949억
2026-08-26	119,000	123,500	115,000	122,200	1,800	+1.50%	435,907	533억
2026-08-25	120,000	125,200	117,000	120,400	-1,200	-0.99%	734,014	884억
2026-08-24	110,300	124,600	110,200	121,600	17,100	+16.36%	1,067,482	1,298억
2026-08-21	104,700	107,300	101,500	104,500	-3,500	-3.24%	362,031	378억
2026-08-20	108,000	114,600	107,500	108,000	3,000	+2.86%	352,010	380억
2026-08-19	101,000	108,700	101,000	105,000	-400	-0.38%	288,915	303억
2026-08-18	108,700	113,600	103,600	105,400	-4,300	-3.92%	456,451	481억
2026-08-14	103,000	111,300	103,000	109,700	7,100	+6.92%	506,428	556억
2026-08-13	99,600	107,200	98,100	102,600	3,200	+3.22%	491,175	504억
2026-08-12	99,300	105,800	96,600	99,400	900	+0.91%	405,396	403억
2026-08-11	100,400	104,400	98,400	98,500	-2,500	-2.48%	480,152	473억
2026-08-10	90,000	103,000	86,600	101,000	10,800	+11.97%	862,821	871억
2026-08-07	85,500	97,600	83,000	90,200	10,400	+13.03%	1,289,672	1,163억
2026-08-06	80,800	83,200	77,000	79,800	0	0.00%	212,814	170억
2026-08-05	81,700	82,100	79,000	79,800	2,300	+2.97%	208,750	167억
2026-08-04	74,900	79,000	74,500	77,500	4,800	+6.60%	223,939	174억
2026-08-03	71,800	74,800	69,800	72,700	-600	-0.82%	216,501	157억
2026-07-31	70,900	73,500	68,600	73,300	6,300	+9.40%	296,711	217억
2026-07-30	63,400	70,400	63,400	67,000	1,400	+2.13%	367,766	246억
2026-07-29	71,800	73,300	63,000	65,600	-6,000	-8.38%	412,156	270억
2026-07-28	75,700	77,000	70,000	71,600	-9,900	-12.15%	334,099	239억
2026-07-27	83,600	84,000	80,900	81,500	-400	-0.49%	168,368	137억
2026-07-24	86,200	86,400	80,800	81,900	-7,200	-8.08%	223,026	183억
2026-07-23	80,700	89,700	80,500	89,100	6,700	+8.13%	293,408	261억
2026-07-22	85,400	87,000	82,100	82,400	-400	-0.48%	314,344	259억
2026-07-21	83,300	85,800	81,000	82,800	-800	-0.96%	220,583	183억
2026-07-20	89,900	89,900	83,300	83,600	-8,400	-9.13%	323,520	270억
2026-07-16	94,200	96,750	90,800	92,000	-3,100	-3.26%	242,546	223억
2026-07-15	93,600	96,950	92,200	95,100	4,300	+4.74%	278,556	265억
2026-07-14	103,800	103,800	88,700	90,800	-10,500	-10.37%	511,327	464억
2026-07-13	103,100	110,500	100,000	101,300	800	+0.80%	410,365	416억
2026-07-10	94,000	104,100	93,300	100,500	9,000	+9.84%	364,154	366억
2026-07-09	91,800	94,900	89,000	91,500	-300	-0.33%	461,325	422억
2026-07-08	96,600	97,800	90,700	91,800	-7,700	-7.74%	338,093	310억
2026-07-07	105,800	106,900	96,400	99,500	-3,900	-3.77%	332,890	331억
2026-07-06	106,100	106,900	99,700	103,400	-2,600	-2.45%	195,282	202억
2026-07-03	106,600	106,600	98,000	106,000	-700	-0.66%	267,650	284억
2026-07-02	112,800	112,900	105,000	106,700	-3,300	-3.00%	295,237	315억
2026-07-01	114,600	114,800	107,200	110,000	-1,500	-1.35%	453,641	499억
2026-06-30	117,400	117,400	110,000	111,500	-5,400	-4.62%	299,165	334억
2026-06-29	100,000	117,500	98,600	116,900	18,000	+18.20%	595,669	696억
2026-06-26	107,000	108,300	96,000	98,900	-8,900	-8.26%	594,590	588억
2026-06-25	113,900	116,100	105,900	107,800	-5,900	-5.19%	588,140	634억
2026-06-24	111,700	116,100	108,000	113,700	1,000	+0.89%	330,176	375억
2026-06-23	124,200	127,900	112,100	112,700	-13,000	-10.34%	397,548	448억
2026-06-22	129,000	130,600	122,600	125,700	-2,900	-2.26%	332,473	418억
2026-06-19	128,300	134,300	124,000	128,600	700	+0.55%	525,285	676억
2026-06-18	140,000	140,100	126,400	127,900	-12,700	-9.03%	570,783	730억
2026-06-17	145,900	146,800	140,300	140,600	-1,100	-0.78%	275,398	387억
2026-06-16	142,900	144,500	135,800	141,700	0	0.00%	226,005	320억
2026-06-15	142,200	143,300	138,200	141,700	7,700	+5.75%	242,212	343억
2026-06-12	133,900	142,300	130,000	134,000	8,200	+6.52%	431,017	578억
2026-06-11	120,900	125,800	117,300	125,800	-600	-0.47%	411,279	517억
2026-06-10	128,300	132,000	121,200	126,400	-3,200	-2.47%	4	51만
2026-06-09	125,300	130,700	119,600	129,600	5,000	+4.01%	395,541	513억
2026-06-08	124,900	129,700	123,700	124,600	-15,300	-10.94%	446,119	556억
2026-06-05	147,100	149,400	136,100	139,900	-10,200	-6.80%	405,849	568억
2026-06-04	151,100	157,200	146,600	150,100	100	+0.07%	376,961	566억
2026-06-02	152,800	164,000	149,700	150,000	-5,000	-3.23%	760,635	1,141억
2026-06-01	163,900	164,100	152,400	155,000	-13,300	-7.90%	762,095	1,181억
2026-05-29	167,500	173,000	156,700	168,300	-900	-0.53%	1,025,931	1,727억
2026-05-28	161,700	177,500	159,900	169,200	19,500	+13.03%	2,021,011	3,420억
2026-05-27	159,000	162,100	149,200	149,700	-7,900	-5.01%	492,888	738억
2026-05-26	165,000	165,300	157,100	157,600	-1,300	-0.82%	383,528	604억
2026-05-22	161,600	170,500	157,300	158,900	3,800	+2.45%	672,312	1,068억
2026-05-21	154,500	155,100	147,900	155,100	6,600	+4.44%	596,367	925억
2026-05-20	155,400	156,500	145,300	148,500	-8,500	-5.41%	489,951	728억
2026-05-19	164,000	165,000	153,000	157,000	-3,500	-2.18%	374,551	588억
2026-05-18	157,100	163,300	150,100	160,500	300	+0.19%	496,363	797억
2026-05-15	171,500	176,600	156,000	160,200	-11,500	-6.70%	633,101	1,014억
2026-05-14	180,200	180,400	164,700	171,700	2,700	+1.60%	847,725	1,456억
2026-05-13	171,300	173,000	165,500	169,000	-6,000	-3.43%	580,098	980억
2026-05-12	190,200	190,300	169,900	175,000	-12,300	-6.57%	1,173,423	2,053억
2026-05-11	196,600	197,600	181,700	187,300	-8,500	-4.34%	976,865	1,830억
2026-05-08	209,500	209,500	194,000	195,800	-15,200	-7.20%	724,782	1,419억
2026-05-07	210,500	213,500	204,500	211,000	-1,500	-0.71%	413,844	873억
2026-05-06	218,500	219,000	206,000	212,500	-500	-0.23%	564,728	1,200억
2026-05-04	208,500	225,000	207,000	213,000	17,900	+9.17%	979,132	2,086억
2026-04-30	208,000	210,500	192,100	195,100	-13,900	-6.65%	730,075	1,424억
2026-04-29	204,500	212,500	204,500	209,000	4,000	+1.95%	361,478	755억
2026-04-28	208,500	215,000	201,500	205,000	1,000	+0.49%	516,672	1,059억
2026-04-27	199,200	209,000	195,200	204,000	5,500	+2.77%	820,199	1,673억
2026-04-24	190,000	201,500	190,000	198,500	9,400	+4.97%	891,885	1,770억
2026-04-23	195,300	197,300	183,500	189,100	-5,600	-2.88%	745,868	1,410억
2026-04-22	198,000	198,300	188,300	194,700	-1,700	-0.87%	754,499	1,469억
2026-04-21	189,100	197,000	180,000	196,400	12,700	+6.91%	1,447,273	2,842억
2026-04-20	184,600	188,300	176,300	183,700	-1,900	-1.02%	657,910	1,209억
2026-04-17	172,100	185,900	171,800	185,600	16,100	+9.50%	1,701,984	3,159억
2026-04-16	172,400	173,500	168,100	169,500	-1,100	-0.64%	581,875	986억
2026-04-15	174,000	174,400	168,800	170,600	-2,800	-1.61%	831,731	1,419억
2026-04-14	182,200	183,000	170,700	173,400	-8,300	-4.57%	1,037,394	1,799억
2026-04-13	186,000	187,700	175,600	181,700	-5,100	-2.73%	737,997	1,341억
2026-04-10	186,200	193,100	184,100	186,800	3,700	+2.02%	743,997	1,390억
2026-04-09	188,800	191,300	182,800	183,100	-1,000	-0.54%	852,550	1,561억
2026-04-08	191,800	191,900	180,500	184,100	-900	-0.49%	1,205,873	2,220억
2026-04-07	167,000	195,300	167,000	185,000	14,400	+8.44%	2,190,888	4,053억
2026-04-06	171,500	176,500	168,600	170,600	4,200	+2.52%	911,830	1,556억
2026-04-03	166,100	169,200	157,700	166,400	4,800	+2.97%	1,052,347	1,751억
2026-04-02	148,800	171,300	148,800	161,600	14,300	+9.71%	2,886,419	4,664억
2026-04-01	152,500	154,900	140,300	147,300	3,400	+2.36%	1,046,406	1,541억
2026-03-31	156,700	159,000	143,000	143,900	-12,000	-7.70%	1,095,696	1,577억
2026-03-30	154,000	162,600	153,800	155,900	11,400	+7.89%	1,523,586	2,375억
2026-03-27	141,000	158,400	140,000	144,500	—	—	1,897,659	2,742억

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