가온그룹
078890KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업4,570원+60 (+1.33%)지연장중 · 갱신 대기
52주 위치
3,20010,92018%신고가 대비 -58.15%
- 시가총액
- 842억
- PER
- 14.28
- PBR
- 0.62
- EPS(TTM)
- 320원
- BPS
- 7,326원
- 배당수익률
- 1.53%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| 0.0% | -24.2% | -28.5% | -21.6% | +26.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,575 | 4,630 | 4,510 | 4,570 | 60 | +1.33% | 51,941 | 2.37억 |
| 2026-09-17 | 4,540 | 4,540 | 4,425 | 4,510 | 75 | +1.69% | 52,605 | 2.37억 |
| 2026-09-16 | 4,350 | 4,605 | 4,280 | 4,435 | 150 | +3.50% | 144,443 | 6.41억 |
| 2026-09-15 | 4,270 | 4,350 | 4,225 | 4,285 | 35 | +0.82% | 43,557 | 1.87억 |
| 2026-09-14 | 4,250 | 4,395 | 4,110 | 4,250 | -20 | -0.47% | 48,747 | 2.07억 |
| 2026-09-11 | 4,210 | 4,325 | 4,195 | 4,270 | -35 | -0.81% | 38,391 | 1.64억 |
| 2026-09-10 | 4,330 | 4,330 | 4,185 | 4,305 | 5 | +0.12% | 56,462 | 2.43억 |
| 2026-09-09 | 4,180 | 4,330 | 4,130 | 4,300 | 120 | +2.87% | 56,351 | 2.42억 |
| 2026-09-08 | 4,250 | 4,325 | 4,085 | 4,180 | -55 | -1.30% | 45,113 | 1.89억 |
| 2026-09-07 | 4,185 | 4,240 | 4,105 | 4,235 | 130 | +3.17% | 75,902 | 3.21억 |
| 2026-09-04 | 4,050 | 4,135 | 4,000 | 4,105 | 75 | +1.86% | 37,552 | 1.54억 |
| 2026-09-03 | 4,265 | 4,265 | 3,960 | 4,030 | -100 | -2.42% | 76,036 | 3.06억 |
| 2026-09-02 | 4,275 | 4,275 | 4,110 | 4,130 | -150 | -3.50% | 67,330 | 2.78억 |
| 2026-09-01 | 4,340 | 4,340 | 4,190 | 4,280 | -60 | -1.38% | 49,262 | 2.11억 |
| 2026-08-31 | 4,335 | 4,395 | 4,130 | 4,340 | -10 | -0.23% | 31,543 | 1.37억 |
| 2026-08-28 | 4,475 | 4,475 | 4,250 | 4,350 | -15 | -0.34% | 39,514 | 1.72억 |
| 2026-08-27 | 4,360 | 4,440 | 4,305 | 4,365 | 5 | +0.11% | 30,889 | 1.35억 |
| 2026-08-26 | 4,430 | 4,430 | 4,200 | 4,360 | 20 | +0.46% | 31,926 | 1.39억 |
| 2026-08-25 | 4,125 | 4,380 | 4,000 | 4,340 | 150 | +3.58% | 44,012 | 1.91억 |
| 2026-08-24 | 4,265 | 4,285 | 4,110 | 4,190 | 35 | +0.84% | 40,394 | 1.69억 |
| 2026-08-21 | 4,320 | 4,325 | 4,105 | 4,155 | -180 | -4.15% | 55,015 | 2.29억 |
| 2026-08-20 | 4,300 | 4,430 | 4,290 | 4,335 | 50 | +1.17% | 37,298 | 1.62억 |
| 2026-08-19 | 4,550 | 4,550 | 4,265 | 4,285 | -285 | -6.24% | 54,697 | 2.34억 |
| 2026-08-18 | 4,700 | 4,790 | 4,390 | 4,570 | -130 | -2.77% | 116,340 | 5.32억 |
| 2026-08-14 | 4,590 | 4,900 | 4,590 | 4,700 | 115 | +2.51% | 142,097 | 6.68억 |
| 2026-08-13 | 4,635 | 4,690 | 4,540 | 4,585 | 0 | 0.00% | 75,991 | 3.48억 |
| 2026-08-12 | 4,630 | 4,735 | 4,537 | 4,585 | -45 | -0.97% | 48,237 | 2.21억 |
| 2026-08-11 | 4,625 | 4,700 | 4,545 | 4,630 | 0 | 0.00% | 64,721 | 3억 |
| 2026-08-10 | 4,350 | 4,645 | 4,350 | 4,630 | 280 | +6.44% | 143,537 | 6.65억 |
| 2026-08-07 | 4,455 | 4,540 | 4,250 | 4,350 | -65 | -1.47% | 89,437 | 3.89억 |
| 2026-08-06 | 4,460 | 4,495 | 4,250 | 4,415 | -5 | -0.11% | 78,724 | 3.48억 |
| 2026-08-05 | 4,360 | 4,535 | 4,300 | 4,420 | 170 | +4.00% | 151,629 | 6.7억 |
| 2026-08-04 | 4,205 | 4,300 | 4,115 | 4,250 | 135 | +3.28% | 112,553 | 4.78억 |
| 2026-08-03 | 3,950 | 4,315 | 3,860 | 4,115 | 215 | +5.51% | 167,310 | 6.88억 |
| 2026-07-31 | 3,400 | 3,900 | 3,400 | 3,900 | 605 | +18.36% | 195,566 | 7.63억 |
| 2026-07-30 | 3,260 | 3,445 | 3,220 | 3,295 | 35 | +1.07% | 81,511 | 2.69억 |
| 2026-07-29 | 3,575 | 3,690 | 3,200 | 3,260 | -290 | -8.17% | 232,611 | 7.58억 |
| 2026-07-28 | 3,780 | 3,780 | 3,490 | 3,550 | -280 | -7.31% | 104,131 | 3.7억 |
| 2026-07-27 | 3,815 | 3,910 | 3,735 | 3,830 | 80 | +2.13% | 92,848 | 3.56억 |
| 2026-07-24 | 3,890 | 3,930 | 3,710 | 3,750 | -185 | -4.70% | 67,589 | 2.53억 |
| 2026-07-23 | 3,695 | 3,935 | 3,695 | 3,935 | 240 | +6.50% | 119,046 | 4.68억 |
| 2026-07-22 | 3,745 | 3,890 | 3,685 | 3,695 | 20 | +0.54% | 151,924 | 5.61억 |
| 2026-07-21 | 3,555 | 3,745 | 3,515 | 3,675 | 75 | +2.08% | 112,084 | 4.12억 |
| 2026-07-20 | 3,665 | 3,790 | 3,545 | 3,600 | -190 | -5.01% | 178,970 | 6.44억 |
| 2026-07-16 | 3,975 | 3,975 | 3,735 | 3,790 | -225 | -5.60% | 196,393 | 7.44억 |
| 2026-07-15 | 4,055 | 4,300 | 3,940 | 4,015 | 0 | 0.00% | 291,841 | 11.72억 |
| 2026-07-14 | 4,185 | 4,200 | 3,870 | 4,015 | -170 | -4.06% | 218,767 | 8.78억 |
| 2026-07-13 | 4,680 | 4,680 | 4,180 | 4,185 | -400 | -8.72% | 111,730 | 4.68억 |
| 2026-07-10 | 4,260 | 4,640 | 4,260 | 4,585 | 325 | +7.63% | 102,512 | 4.7억 |
| 2026-07-09 | 4,255 | 4,420 | 4,170 | 4,260 | 5 | +0.12% | 89,446 | 3.81억 |
| 2026-07-08 | 4,460 | 4,675 | 4,180 | 4,255 | -255 | -5.65% | 150,781 | 6.42억 |
| 2026-07-07 | 4,765 | 4,975 | 4,405 | 4,510 | -255 | -5.35% | 192,075 | 8.66억 |
| 2026-07-06 | 4,930 | 4,930 | 4,680 | 4,765 | -100 | -2.06% | 99,677 | 4.75억 |
| 2026-07-03 | 4,800 | 4,900 | 4,550 | 4,865 | 55 | +1.14% | 82,336 | 4.01억 |
| 2026-07-02 | 4,990 | 4,990 | 4,670 | 4,810 | -185 | -3.70% | 116,684 | 5.61억 |
| 2026-07-01 | 4,885 | 5,070 | 4,775 | 4,995 | 220 | +4.61% | 170,183 | 8.5억 |
| 2026-06-30 | 4,935 | 5,030 | 4,700 | 4,775 | -80 | -1.65% | 125,650 | 6억 |
| 2026-06-29 | 4,345 | 4,855 | 4,345 | 4,855 | 400 | +8.98% | 165,192 | 8.02억 |
| 2026-06-26 | 4,610 | 4,690 | 4,330 | 4,455 | -150 | -3.26% | 322,606 | 14.37억 |
| 2026-06-25 | 4,900 | 5,080 | 4,590 | 4,605 | -235 | -4.86% | 173,895 | 8.01억 |
| 2026-06-24 | 4,870 | 5,080 | 4,780 | 4,840 | -30 | -0.62% | 212,289 | 10.27억 |
| 2026-06-23 | 5,330 | 5,450 | 4,860 | 4,870 | -510 | -9.48% | 364,130 | 17.73억 |
| 2026-06-22 | 5,640 | 5,670 | 5,300 | 5,380 | -290 | -5.11% | 219,318 | 11.8억 |
| 2026-06-19 | 6,030 | 6,060 | 5,500 | 5,670 | -360 | -5.97% | 427,276 | 24.23억 |
| 2026-06-18 | 6,280 | 6,470 | 5,900 | 6,030 | -150 | -2.43% | 495,082 | 29.85억 |
| 2026-06-17 | 5,900 | 6,820 | 5,730 | 6,180 | 280 | +4.75% | 1,435,909 | 88.74억 |
| 2026-06-16 | 5,910 | 6,030 | 5,800 | 5,900 | 40 | +0.68% | 308,312 | 18.19억 |
| 2026-06-15 | 5,980 | 6,100 | 5,750 | 5,860 | 20 | +0.34% | 243,028 | 14.24억 |
| 2026-06-12 | 5,870 | 6,020 | 5,600 | 5,840 | 140 | +2.46% | 474,405 | 27.71억 |
| 2026-06-11 | 5,700 | 5,860 | 5,600 | 5,700 | -90 | -1.55% | 193,729 | 11.04억 |
| 2026-06-10 | 5,750 | 6,180 | 5,580 | 5,790 | -40 | -0.69% | 32 | 19만 |
| 2026-06-09 | 5,850 | 6,080 | 5,750 | 5,830 | -20 | -0.34% | 310,999 | 18.13억 |
| 2026-06-08 | 5,750 | 5,950 | 5,600 | 5,850 | -360 | -5.80% | 333,450 | 19.51억 |
| 2026-06-05 | 6,580 | 6,580 | 6,090 | 6,210 | -490 | -7.31% | 320,050 | 19.88억 |
| 2026-06-04 | 6,590 | 6,850 | 6,350 | 6,700 | 180 | +2.76% | 310,314 | 20.79억 |
| 2026-06-02 | 6,740 | 6,770 | 6,360 | 6,520 | -250 | -3.69% | 387,401 | 25.26억 |
| 2026-06-01 | 6,980 | 7,230 | 6,610 | 6,770 | -210 | -3.01% | 529,228 | 35.83억 |
| 2026-05-29 | 7,300 | 7,460 | 6,850 | 6,980 | -250 | -3.46% | 523,823 | 36.56억 |
| 2026-05-28 | 7,430 | 7,510 | 6,920 | 7,230 | -180 | -2.43% | 721,992 | 52.2억 |
| 2026-05-27 | 8,630 | 8,700 | 7,400 | 7,410 | -1,210 | -14.04% | 1,191,447 | 88.29억 |
| 2026-05-26 | 9,560 | 9,650 | 8,290 | 8,620 | -620 | -6.71% | 1,303,566 | 112억 |
| 2026-05-22 | 9,130 | 9,790 | 9,120 | 9,240 | 290 | +3.24% | 1,128,495 | 104억 |
| 2026-05-21 | 8,850 | 9,250 | 8,610 | 8,950 | 420 | +4.92% | 1,344,196 | 120억 |
| 2026-05-20 | 9,130 | 9,450 | 8,330 | 8,530 | -1,070 | -11.15% | 1,673,989 | 143억 |
| 2026-05-19 | 8,190 | 10,200 | 8,160 | 9,600 | 1,680 | +21.21% | 7,535,218 | 723억 |
| 2026-05-18 | 8,230 | 8,380 | 7,710 | 7,920 | -180 | -2.22% | 729,283 | 57.76억 |
| 2026-05-15 | 8,510 | 8,620 | 7,950 | 8,100 | -430 | -5.04% | 781,965 | 63.34억 |
| 2026-05-14 | 9,260 | 9,270 | 8,100 | 8,530 | -740 | -7.98% | 1,396,631 | 119억 |
| 2026-05-13 | 9,500 | 9,670 | 9,000 | 9,270 | -590 | -5.98% | 860,709 | 79.79억 |
| 2026-05-12 | 10,400 | 10,750 | 9,370 | 9,860 | -530 | -5.10% | 1,859,428 | 183억 |
| 2026-05-11 | 8,900 | 10,920 | 8,620 | 10,390 | 1,690 | +19.43% | 4,961,933 | 516억 |
| 2026-05-08 | 8,170 | 9,100 | 7,930 | 8,700 | 400 | +4.82% | 2,595,146 | 226억 |
| 2026-05-07 | 7,640 | 8,880 | 7,050 | 8,300 | 660 | +8.64% | 5,821,112 | 483억 |
| 2026-05-06 | 7,040 | 7,980 | 6,890 | 7,640 | 710 | +10.25% | 2,114,873 | 162억 |
| 2026-05-04 | 6,780 | 7,060 | 6,730 | 6,930 | 190 | +2.82% | 512,494 | 35.52억 |
| 2026-04-30 | 6,700 | 6,990 | 6,680 | 6,740 | 100 | +1.51% | 459,638 | 30.98억 |
| 2026-04-29 | 6,700 | 6,770 | 6,500 | 6,640 | -70 | -1.04% | 242,032 | 16.07억 |
| 2026-04-28 | 6,810 | 7,070 | 6,690 | 6,710 | -70 | -1.03% | 354,193 | 23.77억 |
| 2026-04-27 | 6,800 | 6,850 | 6,620 | 6,780 | 40 | +0.59% | 265,925 | 18.03억 |
| 2026-04-24 | 6,800 | 6,830 | 6,640 | 6,740 | -40 | -0.59% | 213,965 | 14.42억 |
| 2026-04-23 | 6,830 | 6,930 | 6,650 | 6,780 | -20 | -0.29% | 345,635 | 23.43억 |
| 2026-04-22 | 7,050 | 7,050 | 6,650 | 6,800 | -240 | -3.41% | 422,939 | 28.76억 |
| 2026-04-21 | 7,200 | 7,200 | 6,900 | 7,040 | -100 | -1.40% | 318,782 | 22.44억 |
| 2026-04-20 | 7,250 | 7,250 | 7,050 | 7,140 | -240 | -3.25% | 450,232 | 32.15억 |
| 2026-04-17 | 7,030 | 7,690 | 6,850 | 7,380 | 380 | +5.43% | 1,479,974 | 109억 |
| 2026-04-16 | 7,670 | 7,890 | 6,940 | 7,000 | -670 | -8.74% | 1,367,308 | 95.71억 |
| 2026-04-15 | 7,850 | 8,260 | 7,390 | 7,670 | -180 | -2.29% | 3,088,260 | 237억 |
| 2026-04-14 | 6,120 | 7,850 | 6,080 | 7,850 | 1,810 | +29.97% | 2,735,022 | 215억 |
| 2026-04-13 | 5,690 | 6,090 | 5,610 | 6,040 | 240 | +4.14% | 340,303 | 20.55억 |
| 2026-04-10 | 5,650 | 5,850 | 5,580 | 5,800 | 220 | +3.94% | 154,440 | 8.96억 |
| 2026-04-09 | 5,740 | 5,740 | 5,550 | 5,580 | -180 | -3.13% | 77,294 | 4.31억 |
| 2026-04-08 | 5,600 | 5,770 | 5,480 | 5,760 | 380 | +7.06% | 200,617 | 11.56억 |
| 2026-04-07 | 5,690 | 5,690 | 5,230 | 5,380 | -230 | -4.10% | 263,610 | 14.18억 |
| 2026-04-06 | 5,870 | 5,900 | 5,550 | 5,610 | -290 | -4.92% | 318,720 | 17.88억 |
| 2026-04-03 | 5,930 | 6,000 | 5,700 | 5,900 | 140 | +2.43% | 236,706 | 13.97억 |
| 2026-04-02 | 6,270 | 6,450 | 5,720 | 5,760 | -420 | -6.80% | 375,708 | 21.64억 |
| 2026-04-01 | 5,940 | 6,230 | 5,880 | 6,180 | 430 | +7.48% | 376,924 | 23.29억 |
| 2026-03-31 | 6,160 | 6,160 | 5,660 | 5,750 | -430 | -6.96% | 357,618 | 20.56억 |
| 2026-03-30 | 5,700 | 6,400 | 5,520 | 6,180 | 320 | +5.46% | 550,703 | 34.03억 |
| 2026-03-27 | 5,850 | 5,910 | 5,500 | 5,860 | — | — | 327,013 | 19.16억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)