플랜티넷

075130KOSDAQ

2,205원-5 (-0.23%)전일 종가 2026-09-18

52주 위치

1,7803,00535%신고가 대비 -26.62%

시가총액: 355억
PER: 200.45
PBR: 0.50
EPS(TTM): 11원
BPS: 4,400원
배당수익률: 4.54%
자사주비율: 3.32%
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 종가2,205원

시가총액355억

52주 최고3,005원

52주 최저1,780원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.0%	+12.0%	+0.5%	-11.4%	-25.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,240	2,240	2,170	2,205	-5	-0.23%	14,410	3,177만
2026-09-17	2,230	2,230	2,170	2,210	-20	-0.90%	45,237	9,997만
2026-09-16	2,130	2,245	2,130	2,230	50	+2.29%	68,033	1.52억
2026-09-15	2,080	2,220	2,060	2,180	100	+4.81%	122,315	2.67억
2026-09-14	2,090	2,090	2,050	2,080	-10	-0.48%	11,069	2,302만
2026-09-11	2,090	2,095	2,040	2,090	0	0.00%	23,109	4,830만
2026-09-10	2,100	2,110	2,065	2,090	-25	-1.18%	11,649	2,435만
2026-09-09	2,115	2,130	2,080	2,115	0	0.00%	8,419	1,781만
2026-09-08	2,125	2,125	2,085	2,115	-10	-0.47%	17,391	3,678만
2026-09-07	2,090	2,125	2,075	2,125	35	+1.67%	28,495	6,055만
2026-09-04	2,035	2,120	2,035	2,090	35	+1.70%	47,037	9,831만
2026-09-03	2,065	2,070	2,020	2,055	-10	-0.48%	23,207	4,769만
2026-09-02	2,075	2,085	2,040	2,065	-20	-0.96%	13,922	2,875만
2026-09-01	2,115	2,115	2,050	2,085	-35	-1.65%	20,515	4,277만
2026-08-31	2,090	2,135	2,010	2,120	30	+1.44%	30,409	6,447만
2026-08-28	2,100	2,100	2,025	2,090	40	+1.95%	17,174	3,589만
2026-08-27	2,045	2,075	2,025	2,050	5	+0.24%	21,850	4,479만
2026-08-26	2,045	2,045	2,010	2,045	0	0.00%	3,549	726만
2026-08-25	2,025	2,050	2,000	2,045	20	+0.99%	12,110	2,476만
2026-08-24	2,015	2,030	1,990	2,025	10	+0.50%	13,884	2,812만
2026-08-21	2,045	2,050	1,996	2,015	-35	-1.71%	13,493	2,719만
2026-08-20	2,030	2,050	2,010	2,050	0	0.00%	13,789	2,827만
2026-08-19	2,035	2,070	2,005	2,050	-10	-0.49%	33,202	6,806만
2026-08-18	2,090	2,095	2,015	2,060	-55	-2.60%	41,554	8,560만
2026-08-14	2,120	2,135	2,050	2,115	-20	-0.94%	43,314	9,161만
2026-08-13	2,200	2,200	2,055	2,135	-115	-5.11%	94,511	2.02억
2026-08-12	2,180	2,270	2,165	2,250	70	+3.21%	97,189	2.19억
2026-08-11	2,170	2,195	2,130	2,180	10	+0.46%	38,934	8,488만
2026-08-10	2,170	2,190	2,145	2,170	5	+0.23%	26,325	5,713만
2026-08-07	2,185	2,195	2,120	2,165	-5	-0.23%	34,019	7,365만
2026-08-06	2,135	2,195	2,125	2,170	10	+0.46%	28,011	6,078만
2026-08-05	2,160	2,165	2,065	2,160	5	+0.23%	60,922	1.32억
2026-08-04	2,050	2,155	2,030	2,155	125	+6.16%	25,083	5,405만
2026-08-03	1,997	2,035	1,976	2,030	33	+1.65%	35,983	7,305만
2026-07-31	1,999	2,030	1,926	1,997	97	+5.11%	33,571	6,704만
2026-07-30	1,929	1,929	1,817	1,900	-21	-1.09%	80,527	1.53억
2026-07-29	1,940	1,989	1,841	1,921	-60	-3.03%	45,040	8,652만
2026-07-28	2,000	2,000	1,921	1,981	-17	-0.85%	16,404	3,250만
2026-07-27	2,000	2,005	1,947	1,998	-2	-0.10%	21,616	4,319만
2026-07-24	2,010	2,010	1,950	2,000	-10	-0.50%	11,831	2,366만
2026-07-23	1,905	2,010	1,890	2,010	106	+5.57%	26,886	5,404만
2026-07-22	1,889	1,904	1,880	1,904	16	+0.85%	20,759	3,953만
2026-07-21	1,851	1,895	1,851	1,888	-6	-0.32%	18,593	3,510만
2026-07-20	1,922	1,922	1,865	1,894	-27	-1.41%	16,845	3,190만
2026-07-16	1,925	1,926	1,900	1,921	-4	-0.21%	10,405	1,999만
2026-07-15	1,883	1,928	1,883	1,925	26	+1.37%	25,251	4,861만
2026-07-14	1,884	1,899	1,840	1,899	-1	-0.05%	119,167	2.26억
2026-07-13	1,919	1,936	1,860	1,900	-17	-0.89%	17,224	3,273만
2026-07-10	1,902	1,925	1,902	1,917	16	+0.84%	18,704	3,586만
2026-07-09	1,889	1,919	1,874	1,901	11	+0.58%	10,437	1,984만
2026-07-08	1,915	1,925	1,870	1,890	-27	-1.41%	30,787	5,819만
2026-07-07	1,901	1,931	1,870	1,917	-5	-0.26%	24,321	4,662만
2026-07-06	1,906	1,922	1,898	1,922	0	0.00%	7,749	1,489만
2026-07-03	1,930	1,931	1,850	1,922	-9	-0.47%	7,784	1,496만
2026-07-02	1,920	1,946	1,868	1,931	0	0.00%	13,798	2,664만
2026-07-01	1,882	1,949	1,882	1,931	25	+1.31%	31,716	6,124만
2026-06-30	1,880	1,920	1,880	1,906	1	+0.05%	4,370	833만
2026-06-29	1,780	1,910	1,780	1,905	105	+5.83%	20,403	3,887만
2026-06-26	1,861	1,920	1,783	1,800	-77	-4.10%	59,630	1.07억
2026-06-25	1,850	1,926	1,850	1,877	-23	-1.21%	36,627	6,875만
2026-06-24	1,902	1,960	1,870	1,900	-40	-2.06%	31,418	5,969만
2026-06-23	1,998	2,015	1,900	1,940	-65	-3.24%	48,247	9,360만
2026-06-22	1,989	2,055	1,900	2,005	30	+1.52%	91,976	1.84억
2026-06-19	1,967	1,992	1,910	1,975	7	+0.36%	43,857	8,662만
2026-06-18	1,987	2,030	1,950	1,968	-42	-2.09%	47,018	9,253만
2026-06-17	2,000	2,055	1,996	2,010	-5	-0.25%	15,222	3,060만
2026-06-16	2,055	2,055	1,986	2,015	15	+0.75%	17,625	3,551만
2026-06-15	2,045	2,045	1,982	2,000	19	+0.96%	6,421	1,284만
2026-06-12	1,980	2,040	1,969	1,981	1	+0.05%	44,531	8,822만
2026-06-11	1,879	1,983	1,879	1,980	43	+2.22%	28,511	5,645만
2026-06-10	1,955	1,986	1,921	1,937	-33	-1.68%	26,470	5,127만
2026-06-09	1,859	1,974	1,859	1,970	94	+5.01%	31,253	6,157만
2026-06-08	1,997	1,997	1,876	1,876	-94	-4.77%	94,114	1.77억
2026-06-05	1,966	1,998	1,924	1,970	-8	-0.40%	36,530	7,196만
2026-06-04	1,938	2,130	1,930	1,978	40	+2.06%	67,245	1.33억
2026-06-02	1,957	1,972	1,889	1,938	-35	-1.77%	65,567	1.27억
2026-06-01	2,040	2,065	1,960	1,973	-97	-4.69%	116,690	2.3억
2026-05-29	2,055	2,115	2,020	2,070	-25	-1.19%	47,328	9,797만
2026-05-28	2,100	2,100	2,005	2,095	-5	-0.24%	70,757	1.48억
2026-05-27	2,150	2,185	2,055	2,100	-65	-3.00%	96,356	2.02억
2026-05-26	2,210	2,230	2,155	2,165	-50	-2.26%	66,077	1.43억
2026-05-22	2,160	2,280	2,145	2,215	45	+2.07%	49,430	1.09억
2026-05-21	2,150	2,175	2,135	2,170	20	+0.93%	35,848	7,779만
2026-05-20	2,195	2,195	2,100	2,150	-60	-2.71%	96,163	2.07억
2026-05-19	2,175	2,270	2,140	2,210	35	+1.61%	71,251	1.57억
2026-05-18	2,220	2,235	2,165	2,175	-100	-4.40%	112,516	2.45억
2026-05-15	2,310	2,310	2,225	2,275	-35	-1.52%	31,968	7,273만
2026-05-14	2,280	2,310	2,250	2,310	55	+2.44%	39,243	9,065만
2026-05-13	2,350	2,360	2,245	2,255	-100	-4.25%	67,878	1.53억
2026-05-12	2,350	2,430	2,280	2,355	-5	-0.21%	76,179	1.79억
2026-05-11	2,400	2,400	2,240	2,360	-35	-1.46%	54,698	1.29억
2026-05-08	2,410	2,440	2,360	2,395	-55	-2.24%	76,947	1.84억
2026-05-07	2,485	2,485	2,400	2,450	-35	-1.41%	57,194	1.4억
2026-05-06	2,495	2,500	2,435	2,485	-15	-0.60%	51,985	1.29억
2026-05-04	2,505	2,510	2,460	2,500	0	0.00%	64,013	1.6억
2026-04-30	2,530	2,530	2,445	2,500	0	0.00%	72,705	1.82억
2026-04-29	2,500	2,535	2,460	2,500	0	0.00%	89,209	2.23억
2026-04-28	2,455	2,670	2,415	2,500	70	+2.88%	451,346	11.28억
2026-04-27	2,420	2,450	2,400	2,430	20	+0.83%	50,929	1.24억
2026-04-24	2,430	2,460	2,390	2,410	-15	-0.62%	88,614	2.14억
2026-04-23	2,450	2,450	2,395	2,425	-15	-0.61%	100,503	2.44억
2026-04-22	2,480	2,480	2,410	2,440	-5	-0.20%	130,759	3.19억
2026-04-21	2,520	2,535	2,425	2,445	-85	-3.36%	299,504	7.32억
2026-04-20	2,515	2,585	2,480	2,530	15	+0.60%	357,989	9.06억
2026-04-17	2,705	2,705	2,480	2,515	-235	-8.55%	749,285	18.84억
2026-04-16	2,560	2,890	2,475	2,750	290	+11.79%	3,965,559	109억
2026-04-15	2,340	2,560	2,325	2,460	120	+5.13%	534,650	13.15억
2026-04-14	2,295	2,385	2,285	2,340	65	+2.86%	48,800	1.14억
2026-04-13	2,290	2,295	2,230	2,275	-15	-0.66%	40,211	9,148만
2026-04-10	2,225	2,290	2,225	2,290	45	+2.00%	77,859	1.78억
2026-04-09	2,230	2,250	2,220	2,245	15	+0.67%	10,443	2,344만
2026-04-08	2,195	2,250	2,190	2,230	40	+1.83%	87,420	1.95억
2026-04-07	2,185	2,215	2,160	2,190	-5	-0.23%	25,347	5,551만
2026-04-06	2,190	2,210	2,160	2,195	5	+0.23%	36,749	8,066만
2026-04-03	2,160	2,190	2,135	2,190	40	+1.86%	21,912	4,799만
2026-04-02	2,205	2,220	2,105	2,150	-55	-2.49%	46,221	9,938만
2026-04-01	2,200	2,225	2,180	2,205	10	+0.46%	49,619	1.09억
2026-03-31	2,185	2,210	2,150	2,195	-20	-0.90%	34,780	7,634만
2026-03-30	2,225	2,225	2,160	2,215	-35	-1.56%	20,386	4,515만
2026-03-27	2,205	2,260	2,150	2,250	—	—	14,010	3,152만

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