GS

078930KOSPI

113,900원-100 (-0.09%)전일 종가 2026-09-18

52주 위치

44,000133,20078%신고가 대비 -14.49%

시가총액: 10.6조10조 5,808억
PER: 4.61
PBR: 0.65
EPS(TTM): 24,682원
BPS: 176,494원
배당수익률: 2.63%
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 종가113,900원

시가총액10조 5,808억

52주 최고133,200원

52주 최저44,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.5%	+59.7%	+71.3%	+102.3%	+142.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	114,800	116,100	112,500	113,900	-100	-0.09%	295,200	336억
2026-09-17	111,900	116,000	111,000	114,000	2,000	+1.79%	359,993	410억
2026-09-16	114,100	115,000	110,900	112,000	-3,100	-2.69%	435,642	488억
2026-09-15	114,400	116,700	113,600	115,100	-1,300	-1.12%	242,775	279억
2026-09-14	116,100	118,600	115,100	116,400	-2,600	-2.18%	305,458	356억
2026-09-11	115,500	119,500	113,000	119,000	1,100	+0.93%	373,430	444억
2026-09-10	123,200	125,500	116,300	117,900	-4,200	-3.44%	858,234	1,012억
2026-09-09	124,500	124,500	116,700	122,100	-2,400	-1.93%	652,694	797억
2026-09-08	128,500	130,900	122,700	124,500	-1,100	-0.88%	351,269	437억
2026-09-07	125,000	126,300	121,300	125,600	1,700	+1.37%	296,078	372억
2026-09-04	121,600	128,700	121,600	123,900	5,000	+4.21%	506,916	628억
2026-09-03	120,000	122,800	115,300	118,900	-1,100	-0.92%	562,742	669억
2026-09-02	124,600	124,600	119,600	120,000	-4,700	-3.77%	369,548	443억
2026-09-01	128,700	131,700	122,600	124,700	-2,400	-1.89%	364,338	454억
2026-08-31	128,600	130,900	122,400	127,100	-2,100	-1.63%	494,590	629억
2026-08-28	124,800	131,500	123,350	129,200	6,000	+4.87%	530,896	686억
2026-08-27	130,200	133,200	121,300	123,200	-4,500	-3.52%	472,317	582억
2026-08-26	121,800	129,700	115,300	127,700	5,900	+4.84%	659,461	842억
2026-08-25	114,600	123,700	111,900	121,800	7,200	+6.28%	614,448	748억
2026-08-24	116,000	121,400	113,500	114,600	-1,600	-1.38%	392,518	450억
2026-08-21	113,000	117,400	110,700	116,200	2,600	+2.29%	575,218	668억
2026-08-20	117,700	121,200	112,700	113,600	-6,100	-5.10%	579,448	658억
2026-08-19	117,500	120,800	114,100	119,700	400	+0.34%	443,707	531억
2026-08-18	115,800	120,100	115,000	119,300	2,300	+1.97%	642,730	767억
2026-08-14	107,000	118,700	106,900	117,000	9,600	+8.94%	805,628	943억
2026-08-13	101,000	113,000	99,800	107,400	6,400	+6.34%	942,502	1,012억
2026-08-12	101,100	106,400	98,600	101,000	3,500	+3.59%	827,960	836억
2026-08-11	98,500	101,700	96,000	97,500	200	+0.21%	452,811	441억
2026-08-10	98,300	98,300	94,450	97,300	-1,600	-1.62%	294,032	286억
2026-08-07	97,900	101,700	96,600	98,900	100	+0.10%	370,060	366억
2026-08-06	96,200	100,000	96,000	98,800	3,800	+4.00%	531,141	525억
2026-08-05	95,100	101,900	93,100	95,000	-1,900	-1.96%	532,973	506억
2026-08-04	83,800	98,400	83,500	96,900	12,300	+14.54%	756,290	733억
2026-08-03	85,700	88,600	83,900	84,600	-4,400	-4.94%	383,507	324억
2026-07-31	88,000	89,900	69,500	89,000	2,500	+2.89%	971,534	865억
2026-07-30	86,100	92,500	85,700	86,500	2,400	+2.85%	648,002	561억
2026-07-29	88,400	89,700	80,100	84,100	-3,400	-3.89%	515,176	433억
2026-07-28	90,400	92,100	86,800	87,500	-4,100	-4.48%	362,822	317억
2026-07-27	95,600	96,400	90,800	91,600	-3,700	-3.88%	392,831	360억
2026-07-24	92,300	99,800	92,200	95,300	1,700	+1.82%	978,453	932억
2026-07-23	84,300	94,900	84,200	93,600	9,400	+11.16%	1,010,935	946억
2026-07-22	83,100	86,800	83,100	84,200	1,700	+2.06%	345,413	291억
2026-07-21	81,100	84,000	79,500	82,500	-700	-0.84%	274,593	227억
2026-07-20	82,700	87,600	79,400	83,200	400	+0.48%	629,872	524억
2026-07-16	82,500	85,300	81,100	82,800	1,000	+1.22%	369,644	306억
2026-07-15	80,100	83,300	79,500	81,800	2,800	+3.54%	361,049	295억
2026-07-14	81,200	81,400	77,800	79,000	-500	-0.63%	448,138	354억
2026-07-13	80,700	86,300	78,800	79,500	-700	-0.87%	611,420	486억
2026-07-10	78,500	82,200	76,000	80,200	4,600	+6.08%	317,335	255억
2026-07-09	79,200	80,800	75,000	75,600	-3,000	-3.82%	525,644	397억
2026-07-08	79,900	81,900	77,000	78,600	-1,500	-1.87%	466,846	367억
2026-07-07	77,900	82,300	76,400	80,100	2,000	+2.56%	572,219	458억
2026-07-06	73,000	81,100	73,000	78,100	5,100	+6.99%	378,100	295억
2026-07-03	77,400	78,000	71,900	73,000	-3,900	-5.07%	365,061	266억
2026-07-02	72,500	78,500	70,900	76,900	3,900	+5.34%	540,324	416억
2026-07-01	68,200	73,100	67,000	73,000	6,700	+10.11%	382,159	279억
2026-06-30	67,300	68,000	64,900	66,300	-1,000	-1.49%	290,995	193억
2026-06-29	63,300	67,900	62,600	67,300	4,800	+7.68%	346,506	233억
2026-06-26	64,800	64,900	60,800	62,500	-1,700	-2.65%	242,591	152억
2026-06-25	66,000	67,700	64,200	64,200	-1,900	-2.87%	309,125	198억
2026-06-24	65,300	66,800	63,000	66,100	1,100	+1.69%	219,509	145억
2026-06-23	67,200	68,000	64,400	65,000	-2,600	-3.85%	233,831	152억
2026-06-22	69,400	69,700	67,000	67,600	-2,400	-3.43%	233,269	158억
2026-06-19	71,500	71,800	67,600	70,000	-1,300	-1.82%	380,845	267억
2026-06-18	72,300	73,200	70,700	71,300	-1,600	-2.19%	414,772	296억
2026-06-17	79,200	79,200	72,900	72,900	-6,300	-7.95%	268,457	196억
2026-06-16	76,000	79,400	74,300	79,200	3,600	+4.76%	317,762	252억
2026-06-15	75,000	78,300	73,200	75,600	3,100	+4.28%	235,071	178억
2026-06-12	73,500	74,700	72,000	72,500	800	+1.12%	285,709	207억
2026-06-11	71,500	73,700	69,600	71,700	-900	-1.24%	417,549	299억
2026-06-10	73,100	74,500	70,500	72,600	-1,200	-1.63%	236,397	172억
2026-06-09	71,000	74,400	69,900	73,800	3,900	+5.58%	325,268	240억
2026-06-08	71,400	73,000	68,700	69,900	-4,200	-5.67%	299,068	209억
2026-06-05	76,300	76,300	71,600	74,100	-2,200	-2.88%	193,277	143억
2026-06-04	74,000	77,400	72,600	76,300	3,700	+5.10%	377,612	288억
2026-06-02	73,900	73,900	70,300	72,600	-600	-0.82%	261,773	190억
2026-06-01	72,400	73,900	70,000	73,200	700	+0.97%	298,336	218억
2026-05-29	74,600	74,800	70,400	72,500	-1,600	-2.16%	309,759	225억
2026-05-28	75,200	75,400	71,100	74,100	-700	-0.94%	246,173	182억
2026-05-27	77,100	77,400	73,700	74,800	-2,200	-2.86%	233,272	174억
2026-05-26	79,500	79,900	75,900	77,000	100	+0.13%	170,035	131억
2026-05-22	76,200	77,000	74,400	76,900	1,500	+1.99%	155,741	120억
2026-05-21	74,200	76,000	73,350	75,400	1,500	+2.03%	356,531	269억
2026-05-20	76,000	76,600	72,200	73,900	-1,600	-2.12%	224,195	166억
2026-05-19	74,000	76,300	71,300	75,500	700	+0.94%	461,912	349억
2026-05-18	78,800	78,900	71,300	74,800	-2,500	-3.23%	292,378	219억
2026-05-15	75,500	86,700	75,500	77,300	2,600	+3.48%	969,065	749억
2026-05-14	71,700	76,100	68,200	74,700	2,800	+3.89%	466,242	348억
2026-05-13	77,400	79,800	70,900	71,900	-4,300	-5.64%	485,790	349억
2026-05-12	78,000	78,500	72,900	76,200	-1,200	-1.55%	266,116	203억
2026-05-11	78,600	81,200	76,500	77,400	-2,000	-2.52%	347,913	269억
2026-05-08	78,900	79,800	76,500	79,400	800	+1.02%	301,513	239억
2026-05-07	77,000	78,800	75,600	78,600	1,700	+2.21%	290,566	228억
2026-05-06	78,700	79,600	75,700	76,900	-4,000	-4.94%	450,215	346억
2026-05-04	82,400	83,200	79,800	80,900	-1,000	-1.22%	293,831	238억
2026-04-30	81,300	84,000	81,000	81,900	-200	-0.24%	369,316	302억
2026-04-29	79,700	82,400	77,300	82,100	5,300	+6.90%	586,780	482억
2026-04-28	76,500	78,900	76,200	76,800	300	+0.39%	268,802	206억
2026-04-27	76,200	77,800	73,800	76,500	800	+1.06%	231,845	177억
2026-04-24	76,600	77,200	74,900	75,700	-1,100	-1.43%	164,379	124억
2026-04-23	72,900	77,600	71,100	76,800	6,000	+8.47%	419,097	322억
2026-04-22	70,900	71,000	69,400	70,800	0	0.00%	168,093	119억
2026-04-21	71,000	71,500	69,800	70,800	-200	-0.28%	166,409	118억
2026-04-20	72,900	72,900	70,800	71,000	-900	-1.25%	153,343	109억
2026-04-17	72,800	73,800	71,100	71,900	-1,100	-1.51%	220,267	158억
2026-04-16	72,200	73,300	71,100	73,000	700	+0.97%	161,168	118억
2026-04-15	73,200	74,000	71,200	72,300	-900	-1.23%	268,031	194억
2026-04-14	72,800	74,200	72,400	73,200	500	+0.69%	208,489	153억
2026-04-13	72,600	74,300	71,500	72,700	1,000	+1.39%	368,210	268억
2026-04-10	69,500	72,600	69,100	71,700	2,300	+3.31%	280,913	201억
2026-04-09	67,700	70,500	67,650	69,400	800	+1.17%	308,158	214억
2026-04-08	67,300	68,900	66,900	68,600	4,000	+6.19%	291,249	200억
2026-04-07	64,100	65,700	64,000	64,600	-1,000	-1.52%	147,096	95.02억
2026-04-06	63,500	66,300	63,500	65,600	2,300	+3.63%	191,062	125억
2026-04-03	63,200	64,300	63,000	63,300	500	+0.80%	148,322	93.89억
2026-04-02	66,500	66,700	62,300	62,800	-4,000	-5.99%	392,730	247억
2026-04-01	66,500	67,200	64,600	66,800	3,000	+4.70%	286,764	192억
2026-03-31	64,500	65,800	63,500	63,800	-2,100	-3.19%	213,242	136억
2026-03-30	64,800	66,400	64,000	65,900	-2,000	-2.95%	214,787	142억
2026-03-27	67,200	68,200	65,100	67,900	—	—	202,401	137억

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