LS증권
078020KOSDAQ· 금융 및 보험 관련 서비스업6,570원+40 (+0.61%)전일 종가 2026-09-18
52주 위치
4,6609,19042%신고가 대비 -28.51%
- 시가총액
- 3,645억
- PER
- 6.49
- PBR
- 0.40
- EPS(TTM)
- 1,012원
- BPS
- 16,547원
- 배당수익률
- 7.61%
- 자사주비율
- 9.15%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.2% | +1.5% | -18.5% | +36.9% | +19.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,530 | 6,610 | 6,520 | 6,570 | 40 | +0.61% | 35,230 | 2.31억 |
| 2026-09-17 | 6,450 | 6,550 | 6,370 | 6,530 | 160 | +2.51% | 25,502 | 1.67억 |
| 2026-09-16 | 6,520 | 6,530 | 6,300 | 6,370 | -160 | -2.45% | 63,202 | 4.03억 |
| 2026-09-15 | 6,680 | 6,680 | 6,500 | 6,530 | -150 | -2.25% | 33,557 | 2.19억 |
| 2026-09-14 | 6,670 | 6,720 | 6,590 | 6,680 | 10 | +0.15% | 44,995 | 3.01억 |
| 2026-09-11 | 6,610 | 6,700 | 6,600 | 6,670 | 20 | +0.30% | 18,779 | 1.25억 |
| 2026-09-10 | 6,650 | 6,660 | 6,470 | 6,650 | 30 | +0.45% | 42,268 | 2.81억 |
| 2026-09-09 | 6,590 | 6,700 | 6,590 | 6,620 | 10 | +0.15% | 27,818 | 1.84억 |
| 2026-09-08 | 6,640 | 6,750 | 6,610 | 6,610 | -80 | -1.20% | 32,641 | 2.16억 |
| 2026-09-07 | 6,740 | 6,750 | 6,600 | 6,690 | -50 | -0.74% | 37,016 | 2.48억 |
| 2026-09-04 | 6,580 | 6,810 | 6,460 | 6,740 | 180 | +2.74% | 129,765 | 8.75억 |
| 2026-09-03 | 6,590 | 6,670 | 6,450 | 6,560 | -40 | -0.61% | 33,638 | 2.21억 |
| 2026-09-02 | 6,670 | 6,670 | 6,520 | 6,600 | -130 | -1.93% | 48,857 | 3.22억 |
| 2026-09-01 | 6,780 | 6,790 | 6,570 | 6,730 | -50 | -0.74% | 129,567 | 8.72억 |
| 2026-08-31 | 6,800 | 6,820 | 6,610 | 6,780 | -20 | -0.29% | 50,849 | 3.45억 |
| 2026-08-28 | 6,720 | 6,830 | 6,670 | 6,800 | 80 | +1.19% | 29,674 | 2.02억 |
| 2026-08-27 | 6,900 | 6,940 | 6,680 | 6,720 | -140 | -2.04% | 41,247 | 2.77억 |
| 2026-08-26 | 6,730 | 6,880 | 6,710 | 6,860 | 130 | +1.93% | 59,927 | 4.11억 |
| 2026-08-25 | 6,580 | 6,750 | 6,430 | 6,730 | 160 | +2.44% | 39,702 | 2.67억 |
| 2026-08-24 | 6,600 | 6,620 | 6,490 | 6,570 | 0 | 0.00% | 29,216 | 1.92억 |
| 2026-08-21 | 6,640 | 6,640 | 6,460 | 6,570 | -70 | -1.05% | 38,294 | 2.52억 |
| 2026-08-20 | 6,600 | 6,700 | 6,500 | 6,640 | 180 | +2.79% | 33,470 | 2.22억 |
| 2026-08-19 | 6,670 | 6,670 | 6,390 | 6,460 | -260 | -3.87% | 39,713 | 2.57억 |
| 2026-08-18 | 6,900 | 6,910 | 6,510 | 6,720 | -180 | -2.61% | 69,753 | 4.69억 |
| 2026-08-14 | 6,650 | 7,140 | 6,640 | 6,900 | 350 | +5.34% | 179,701 | 12.4억 |
| 2026-08-13 | 6,690 | 6,800 | 6,480 | 6,550 | -120 | -1.80% | 74,782 | 4.9억 |
| 2026-08-12 | 6,560 | 6,720 | 6,540 | 6,670 | 130 | +1.99% | 90,170 | 6.01억 |
| 2026-08-11 | 6,470 | 6,560 | 6,430 | 6,540 | 70 | +1.08% | 43,036 | 2.81억 |
| 2026-08-10 | 6,400 | 6,490 | 6,360 | 6,470 | 70 | +1.09% | 54,896 | 3.55억 |
| 2026-08-07 | 6,420 | 6,450 | 6,310 | 6,400 | -10 | -0.16% | 32,688 | 2.09억 |
| 2026-08-06 | 6,450 | 6,450 | 6,320 | 6,410 | -40 | -0.62% | 48,129 | 3.09억 |
| 2026-08-05 | 6,270 | 6,500 | 6,260 | 6,450 | 210 | +3.37% | 77,155 | 4.98억 |
| 2026-08-04 | 6,180 | 6,270 | 6,130 | 6,240 | 70 | +1.13% | 40,310 | 2.52억 |
| 2026-08-03 | 6,360 | 6,370 | 5,840 | 6,170 | -110 | -1.75% | 76,746 | 4.74억 |
| 2026-07-31 | 5,810 | 6,300 | 5,810 | 6,280 | 520 | +9.03% | 133,071 | 8.36억 |
| 2026-07-30 | 5,600 | 6,070 | 5,600 | 5,760 | -220 | -3.68% | 128,949 | 7.43억 |
| 2026-07-29 | 6,290 | 6,290 | 5,550 | 5,980 | -90 | -1.48% | 166,213 | 9.94억 |
| 2026-07-28 | 6,290 | 6,320 | 5,950 | 6,070 | -290 | -4.56% | 130,412 | 7.92억 |
| 2026-07-27 | 6,410 | 6,470 | 6,330 | 6,360 | -50 | -0.78% | 39,475 | 2.51억 |
| 2026-07-24 | 6,530 | 6,530 | 6,320 | 6,410 | -150 | -2.29% | 52,702 | 3.38억 |
| 2026-07-23 | 6,280 | 6,560 | 6,270 | 6,560 | 300 | +4.79% | 79,653 | 5.23억 |
| 2026-07-22 | 6,440 | 6,490 | 6,250 | 6,260 | -70 | -1.11% | 45,970 | 2.88억 |
| 2026-07-21 | 6,220 | 6,360 | 6,100 | 6,330 | 90 | +1.44% | 45,553 | 2.88억 |
| 2026-07-20 | 6,520 | 6,520 | 6,160 | 6,240 | -280 | -4.29% | 67,216 | 4.19억 |
| 2026-07-16 | 6,600 | 6,650 | 6,460 | 6,520 | -120 | -1.81% | 77,897 | 5.08억 |
| 2026-07-15 | 6,450 | 6,770 | 6,450 | 6,640 | 190 | +2.95% | 107,814 | 7.16억 |
| 2026-07-14 | 6,410 | 6,610 | 6,250 | 6,450 | -100 | -1.53% | 81,207 | 5.24억 |
| 2026-07-13 | 6,670 | 6,890 | 6,470 | 6,550 | -180 | -2.67% | 81,003 | 5.31억 |
| 2026-07-10 | 6,510 | 6,830 | 6,510 | 6,730 | 260 | +4.02% | 57,955 | 3.9억 |
| 2026-07-09 | 6,300 | 6,590 | 6,300 | 6,470 | 40 | +0.62% | 105,973 | 6.86억 |
| 2026-07-08 | 6,520 | 6,720 | 6,250 | 6,430 | -110 | -1.68% | 76,452 | 4.92억 |
| 2026-07-07 | 6,770 | 6,790 | 6,480 | 6,540 | -270 | -3.96% | 109,231 | 7.14억 |
| 2026-07-06 | 6,830 | 7,290 | 6,670 | 6,810 | 30 | +0.44% | 251,162 | 17.1억 |
| 2026-07-03 | 6,640 | 6,830 | 6,470 | 6,780 | 130 | +1.95% | 131,791 | 8.94억 |
| 2026-07-02 | 6,680 | 6,720 | 6,430 | 6,650 | -50 | -0.75% | 127,688 | 8.49억 |
| 2026-07-01 | 6,620 | 6,880 | 6,500 | 6,700 | 70 | +1.06% | 190,757 | 12.78억 |
| 2026-06-30 | 6,180 | 6,690 | 6,010 | 6,630 | 420 | +6.76% | 409,747 | 27.17억 |
| 2026-06-29 | 5,850 | 6,210 | 5,730 | 6,210 | 360 | +6.15% | 88,088 | 5.47억 |
| 2026-06-26 | 6,020 | 6,060 | 5,440 | 5,850 | -210 | -3.47% | 270,758 | 15.84억 |
| 2026-06-25 | 6,050 | 6,200 | 5,960 | 6,060 | 40 | +0.66% | 53,141 | 3.22억 |
| 2026-06-24 | 5,910 | 6,080 | 5,880 | 6,020 | 20 | +0.33% | 77,177 | 4.65억 |
| 2026-06-23 | 6,210 | 6,230 | 5,920 | 6,000 | -210 | -3.38% | 168,300 | 10.1억 |
| 2026-06-22 | 6,270 | 6,290 | 6,080 | 6,210 | -90 | -1.43% | 151,793 | 9.43억 |
| 2026-06-19 | 6,460 | 6,470 | 6,120 | 6,300 | -170 | -2.63% | 130,881 | 8.25억 |
| 2026-06-18 | 6,650 | 6,710 | 6,380 | 6,470 | -180 | -2.71% | 98,586 | 6.38억 |
| 2026-06-17 | 6,790 | 6,800 | 6,650 | 6,650 | -60 | -0.89% | 65,762 | 4.37억 |
| 2026-06-16 | 6,640 | 6,880 | 6,600 | 6,710 | 70 | +1.05% | 155,867 | 10.46억 |
| 2026-06-15 | 6,660 | 6,810 | 6,550 | 6,640 | 0 | 0.00% | 129,514 | 8.6억 |
| 2026-06-12 | 6,370 | 6,920 | 6,370 | 6,640 | 350 | +5.56% | 164,491 | 10.92억 |
| 2026-06-11 | 6,170 | 6,340 | 6,150 | 6,290 | -80 | -1.26% | 121,755 | 7.66억 |
| 2026-06-10 | 6,370 | 6,470 | 6,210 | 6,370 | -80 | -1.24% | 27 | 17만 |
| 2026-06-09 | 6,520 | 6,650 | 6,400 | 6,450 | 40 | +0.62% | 336,716 | 21.72억 |
| 2026-06-08 | 6,530 | 6,840 | 6,310 | 6,410 | -770 | -10.72% | 277,591 | 17.79억 |
| 2026-06-05 | 6,800 | 7,400 | 6,700 | 7,180 | 440 | +6.53% | 790,705 | 56.77억 |
| 2026-06-04 | 6,640 | 6,990 | 6,560 | 6,740 | 140 | +2.12% | 81,666 | 5.5억 |
| 2026-06-02 | 6,670 | 6,670 | 6,360 | 6,600 | -70 | -1.05% | 143,269 | 9.46억 |
| 2026-06-01 | 6,930 | 6,930 | 6,610 | 6,670 | -190 | -2.77% | 248,546 | 16.58억 |
| 2026-05-29 | 6,970 | 6,990 | 6,700 | 6,860 | -100 | -1.44% | 96,156 | 6.6억 |
| 2026-05-28 | 7,110 | 7,110 | 6,710 | 6,960 | -140 | -1.97% | 157,451 | 10.96억 |
| 2026-05-27 | 7,130 | 7,240 | 7,010 | 7,100 | -20 | -0.28% | 156,124 | 11.08억 |
| 2026-05-26 | 7,500 | 7,550 | 7,100 | 7,120 | -200 | -2.73% | 157,141 | 11.19억 |
| 2026-05-22 | 7,180 | 7,370 | 7,130 | 7,320 | 190 | +2.66% | 97,928 | 7.17억 |
| 2026-05-21 | 6,850 | 7,170 | 6,850 | 7,130 | 410 | +6.10% | 161,925 | 11.55억 |
| 2026-05-20 | 7,000 | 7,040 | 6,700 | 6,720 | -240 | -3.45% | 220,231 | 14.8억 |
| 2026-05-19 | 7,140 | 7,260 | 6,880 | 6,960 | -220 | -3.06% | 190,625 | 13.27억 |
| 2026-05-18 | 7,490 | 7,490 | 7,010 | 7,180 | -140 | -1.91% | 317,122 | 22.77억 |
| 2026-05-15 | 7,700 | 7,990 | 7,210 | 7,320 | -80 | -1.08% | 464,457 | 34억 |
| 2026-05-14 | 7,400 | 7,570 | 7,350 | 7,400 | 30 | +0.41% | 141,682 | 10.48억 |
| 2026-05-13 | 7,590 | 7,650 | 7,350 | 7,370 | -270 | -3.53% | 218,522 | 16.11억 |
| 2026-05-12 | 8,070 | 8,220 | 7,510 | 7,640 | -430 | -5.33% | 350,359 | 26.77억 |
| 2026-05-11 | 8,570 | 8,700 | 8,060 | 8,070 | -120 | -1.47% | 432,683 | 34.92억 |
| 2026-05-08 | 8,090 | 8,350 | 8,050 | 8,190 | -80 | -0.97% | 319,903 | 26.2억 |
| 2026-05-07 | 8,930 | 8,930 | 8,040 | 8,270 | -740 | -8.21% | 681,834 | 56.39억 |
| 2026-05-06 | 8,720 | 9,190 | 8,410 | 9,010 | 720 | +8.69% | 2,463,749 | 222억 |
| 2026-05-04 | 7,950 | 8,500 | 7,910 | 8,290 | 450 | +5.74% | 1,035,148 | 85.81억 |
| 2026-04-30 | 8,120 | 8,280 | 7,830 | 7,840 | -260 | -3.21% | 383,967 | 30.1억 |
| 2026-04-29 | 8,040 | 8,130 | 7,890 | 8,100 | 100 | +1.25% | 223,800 | 18.13억 |
| 2026-04-28 | 7,910 | 8,140 | 7,800 | 8,000 | 130 | +1.65% | 396,949 | 31.76억 |
| 2026-04-27 | 7,810 | 8,060 | 7,670 | 7,870 | 110 | +1.42% | 444,396 | 34.97억 |
| 2026-04-24 | 7,710 | 7,800 | 7,650 | 7,760 | 50 | +0.65% | 289,749 | 22.48억 |
| 2026-04-23 | 7,730 | 7,800 | 7,580 | 7,710 | 60 | +0.78% | 181,446 | 13.99억 |
| 2026-04-22 | 7,690 | 7,690 | 7,500 | 7,650 | -40 | -0.52% | 123,520 | 9.45억 |
| 2026-04-21 | 7,670 | 7,760 | 7,660 | 7,690 | 40 | +0.52% | 144,186 | 11.09억 |
| 2026-04-20 | 7,570 | 7,750 | 7,480 | 7,650 | 100 | +1.32% | 152,290 | 11.65억 |
| 2026-04-17 | 7,510 | 7,580 | 7,410 | 7,550 | -50 | -0.66% | 121,464 | 9.17억 |
| 2026-04-16 | 7,570 | 7,640 | 7,450 | 7,600 | 40 | +0.53% | 107,891 | 8.2억 |
| 2026-04-15 | 7,380 | 7,560 | 7,320 | 7,560 | 250 | +3.42% | 196,466 | 14.85억 |
| 2026-04-14 | 7,190 | 7,380 | 7,160 | 7,310 | 210 | +2.96% | 127,629 | 9.33억 |
| 2026-04-13 | 7,240 | 7,255 | 7,060 | 7,100 | -200 | -2.74% | 79,916 | 5.67억 |
| 2026-04-10 | 7,060 | 7,310 | 6,990 | 7,300 | 310 | +4.43% | 188,011 | 13.72억 |
| 2026-04-09 | 7,220 | 7,220 | 6,960 | 6,990 | -270 | -3.72% | 108,407 | 7.58억 |
| 2026-04-08 | 7,100 | 7,320 | 7,100 | 7,260 | 360 | +5.22% | 349,614 | 25.38억 |
| 2026-04-07 | 7,050 | 7,050 | 6,840 | 6,900 | 30 | +0.44% | 158,982 | 10.97억 |
| 2026-04-06 | 6,820 | 6,930 | 6,810 | 6,870 | 50 | +0.73% | 98,179 | 6.74억 |
| 2026-04-03 | 6,800 | 6,970 | 6,780 | 6,820 | 120 | +1.79% | 74,484 | 5.08억 |
| 2026-04-02 | 7,070 | 7,110 | 6,620 | 6,700 | -310 | -4.42% | 305,565 | 20.47억 |
| 2026-04-01 | 6,790 | 7,100 | 6,790 | 7,010 | 330 | +4.94% | 224,347 | 15.73억 |
| 2026-03-31 | 6,820 | 6,950 | 6,580 | 6,680 | -140 | -2.05% | 176,769 | 11.81억 |
| 2026-03-30 | 6,720 | 6,880 | 6,610 | 6,820 | -230 | -3.26% | 179,714 | 12.26억 |
| 2026-03-27 | 7,080 | 7,140 | 6,800 | 7,050 | — | — | 261,395 | 18.43억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)