가비아

079940KOSDAQ

40,000원+900 (+2.30%)전일 종가 2026-09-18

52주 위치

24,90047,90066%신고가 대비 -16.49%

시가총액: 5,368억
PER: 28.23
PBR: 2.97
EPS(TTM): 1,417원
BPS: 13,483원
배당수익률: 0.25%
자사주비율: 2.57%
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 종가40,000원

시가총액5,368억

52주 최고47,900원

52주 최저24,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.0%	+27.0%	+46.0%	+24.0%	+36.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	39,150	42,450	39,150	40,000	900	+2.30%	105,447	42.18억
2026-09-17	37,300	40,400	37,000	39,100	1,800	+4.83%	87,906	34.37억
2026-09-16	38,750	39,200	37,000	37,300	-2,000	-5.09%	109,801	40.96억
2026-09-15	39,150	40,000	38,600	39,300	150	+0.38%	60,537	23.79억
2026-09-14	43,050	43,050	38,500	39,150	-3,900	-9.06%	48,957	19.17억
2026-09-11	42,400	43,350	42,000	43,050	600	+1.41%	16,947	7.3억
2026-09-10	42,600	43,050	42,050	42,450	-150	-0.35%	1,213,793	515억
2026-09-09	42,600	42,900	42,150	42,600	200	+0.47%	7,834	3.34억
2026-09-08	42,700	43,050	40,200	42,400	200	+0.47%	23,604	10.01억
2026-09-07	41,600	42,600	41,600	42,200	-200	-0.47%	7,538	3.18억
2026-09-04	43,600	43,600	41,450	42,400	-1,000	-2.30%	40,583	17.21억
2026-09-03	44,500	44,550	43,400	43,400	-1,250	-2.80%	14,064	6.1억
2026-09-02	44,800	44,850	44,300	44,650	-150	-0.33%	12,627	5.64억
2026-09-01	45,500	45,550	44,350	44,800	-700	-1.54%	20,762	9.3억
2026-08-31	45,850	45,950	45,150	45,500	-350	-0.76%	7,014	3.19억
2026-08-28	45,700	46,000	45,600	45,850	300	+0.66%	10,155	4.66억
2026-08-27	46,050	46,200	45,450	45,550	-500	-1.09%	12,816	5.84억
2026-08-26	46,050	46,250	45,850	46,050	50	+0.11%	12,540	5.77억
2026-08-25	45,300	46,150	45,300	46,000	600	+1.32%	22,632	10.41억
2026-08-24	44,900	46,000	44,900	45,400	550	+1.23%	11,407	5.18억
2026-08-21	45,200	45,550	44,750	44,850	-350	-0.77%	11,728	5.26억
2026-08-20	45,200	45,750	44,850	45,200	0	0.00%	18,878	8.53억
2026-08-19	43,550	45,500	43,400	45,200	1,250	+2.84%	25,318	11.44억
2026-08-18	45,000	45,000	43,200	43,950	-850	-1.90%	80,154	35.23억
2026-08-14	44,450	45,550	44,300	44,800	450	+1.01%	12,637	5.66억
2026-08-13	44,200	45,550	43,650	44,350	1,150	+2.66%	27,243	12.08억
2026-08-12	44,500	44,500	42,350	43,200	-450	-1.03%	31,299	13.52억
2026-08-11	46,550	46,550	43,500	43,650	-1,850	-4.07%	29,630	12.93억
2026-08-10	45,100	46,000	44,200	45,500	2,500	+5.81%	53,132	24.18억
2026-08-07	45,150	45,150	38,050	43,000	-2,000	-4.44%	257,328	111억
2026-08-06	46,000	46,250	45,000	45,000	-1,500	-3.23%	70,274	31.62억
2026-08-05	46,550	46,900	46,500	46,500	-200	-0.43%	6,511	3.03억
2026-08-04	47,250	47,250	46,650	46,700	-300	-0.64%	8,087	3.78억
2026-08-03	46,500	47,250	46,500	47,000	0	0.00%	18,606	8.74억
2026-07-31	47,150	47,400	46,300	47,000	-100	-0.21%	14,892	7억
2026-07-30	47,100	47,500	47,100	47,100	0	0.00%	24,204	11.4억
2026-07-29	47,450	47,450	47,050	47,100	-350	-0.74%	31,670	14.92억
2026-07-28	47,550	47,600	47,400	47,450	-100	-0.21%	29,938	14.21억
2026-07-27	47,600	47,600	47,400	47,550	0	0.00%	37,077	17.63억
2026-07-24	47,500	47,650	47,450	47,550	0	0.00%	25,968	12.35억
2026-07-23	47,500	47,900	47,450	47,550	50	+0.11%	89,713	42.66억
2026-07-22	47,550	47,650	47,400	47,500	0	0.00%	81,835	38.87억
2026-07-21	47,500	47,550	47,350	47,500	3,450	+7.83%	88,339	41.96억
2026-07-20	44,050	44,050	44,050	44,050	10,150	+29.94%	10,218	4.5억
2026-07-16	32,600	33,950	32,500	33,900	1,100	+3.35%	12,012	4.07억
2026-07-15	31,250	33,100	31,250	32,800	1,700	+5.47%	19,506	6.4억
2026-07-14	30,900	31,450	30,000	31,100	150	+0.48%	14,232	4.43억
2026-07-13	31,600	32,500	30,350	30,950	-700	-2.21%	11,794	3.65억
2026-07-10	31,250	32,000	30,900	31,650	500	+1.61%	5,719	1.81억
2026-07-09	31,100	31,600	30,200	31,150	300	+0.97%	13,793	4.3억
2026-07-08	31,750	31,750	30,100	30,850	-1,000	-3.14%	7,337	2.26억
2026-07-07	31,350	32,500	31,000	31,850	1,050	+3.41%	13,700	4.36억
2026-07-06	31,500	31,850	30,550	30,800	-700	-2.22%	7,636	2.35억
2026-07-03	30,550	31,550	29,800	31,500	1,400	+4.65%	13,062	4.11억
2026-07-02	30,900	31,050	29,700	30,100	-100	-0.33%	9,080	2.73억
2026-07-01	30,100	30,700	29,200	30,200	550	+1.85%	12,314	3.72억
2026-06-30	29,450	30,400	29,450	29,650	-550	-1.82%	12,018	3.56억
2026-06-29	29,100	30,700	29,100	30,200	700	+2.37%	5,770	1.74억
2026-06-26	29,150	30,000	28,500	29,500	0	0.00%	14,981	4.42억
2026-06-25	29,550	30,200	29,350	29,500	100	+0.34%	19,559	5.77억
2026-06-24	29,700	29,700	28,600	29,400	400	+1.38%	12,288	3.61억
2026-06-23	31,300	31,300	29,000	29,000	-1,900	-6.15%	13,217	3.83억
2026-06-22	31,100	31,800	30,800	30,900	-600	-1.90%	4,983	1.54억
2026-06-19	31,700	31,700	30,800	31,500	0	0.00%	12,781	4.03억
2026-06-18	31,600	31,950	31,200	31,500	150	+0.48%	7,741	2.44억
2026-06-17	30,550	31,550	30,550	31,350	600	+1.95%	6,662	2.09억
2026-06-16	31,100	31,150	30,450	30,750	-150	-0.49%	13,049	4.01억
2026-06-15	31,700	32,000	30,500	30,900	-550	-1.75%	38,549	11.91억
2026-06-12	31,250	32,000	31,100	31,450	450	+1.45%	13,245	4.17억
2026-06-11	29,900	31,000	29,600	31,000	900	+2.99%	7,832	2.43억
2026-06-10	30,800	30,800	29,750	30,100	-450	-1.47%	10,948	3.3억
2026-06-09	30,150	31,200	30,000	30,550	1,000	+3.38%	8,372	2.56억
2026-06-08	29,650	30,700	29,150	29,550	-1,350	-4.37%	17,774	5.25억
2026-06-05	31,750	31,750	30,450	30,900	-850	-2.68%	17,484	5.4억
2026-06-04	31,300	33,100	31,300	31,750	550	+1.76%	23,549	7.48억
2026-06-02	31,900	32,000	30,900	31,200	-500	-1.58%	13,433	4.19억
2026-06-01	32,650	32,700	31,650	31,700	50	+0.16%	20,744	6.58억
2026-05-29	31,600	32,200	30,750	31,650	650	+2.10%	17,280	5.47억
2026-05-28	32,500	32,500	30,450	31,000	-700	-2.21%	25,981	8.05억
2026-05-27	31,700	34,000	31,500	31,700	0	0.00%	54,875	17.4억
2026-05-26	32,850	32,850	31,500	31,700	300	+0.96%	43,134	13.67억
2026-05-22	31,650	33,500	30,900	31,400	200	+0.64%	32,294	10.14억
2026-05-21	32,200	32,550	31,050	31,200	-650	-2.04%	42,098	13.13억
2026-05-20	31,400	32,300	31,000	31,850	300	+0.95%	49,091	15.64억
2026-05-19	31,550	31,900	31,000	31,550	50	+0.16%	18,019	5.68억
2026-05-18	32,500	32,500	31,050	31,500	-600	-1.87%	11,056	3.48억
2026-05-15	33,400	34,100	31,600	32,100	-1,800	-5.31%	42,948	13.79억
2026-05-14	33,500	33,900	32,750	33,900	200	+0.59%	19,868	6.74억
2026-05-13	32,950	34,000	32,500	33,700	1,200	+3.69%	22,827	7.69억
2026-05-12	32,250	32,700	31,400	32,500	300	+0.93%	32,790	10.66억
2026-05-11	32,550	32,550	31,000	32,200	50	+0.16%	16,541	5.33억
2026-05-08	32,850	32,850	31,900	32,150	-100	-0.31%	14,313	4.6억
2026-05-07	31,150	32,450	31,150	32,250	1,300	+4.20%	28,965	9.34억
2026-05-06	31,000	31,450	30,850	30,950	-150	-0.48%	19,556	6.05억
2026-05-04	30,100	31,150	30,000	31,100	1,050	+3.49%	32,054	9.97억
2026-04-30	30,250	30,300	29,850	30,050	0	0.00%	11,877	3.57억
2026-04-29	30,050	30,300	29,450	30,050	600	+2.04%	16,922	5.09억
2026-04-28	30,450	30,450	29,300	29,450	-800	-2.64%	30,026	8.84억
2026-04-27	30,800	30,800	29,950	30,250	-250	-0.82%	22,200	6.72억
2026-04-24	30,500	30,750	30,200	30,500	150	+0.49%	11,610	3.54억
2026-04-23	30,800	31,150	30,250	30,350	0	0.00%	24,341	7.39억
2026-04-22	30,350	30,650	30,000	30,350	-50	-0.16%	14,665	4.45억
2026-04-21	30,400	30,650	29,100	30,400	500	+1.67%	51,389	15.62억
2026-04-20	30,550	30,900	29,500	29,900	-250	-0.83%	37,005	11.06억
2026-04-17	31,750	31,750	29,750	30,150	-2,300	-7.09%	66,691	20.11억
2026-04-16	33,450	34,750	30,850	32,450	4,100	+14.46%	222,318	72.14억
2026-04-15	28,400	28,700	28,200	28,350	900	+3.28%	22,402	6.35억
2026-04-14	27,500	27,900	27,250	27,450	0	0.00%	13,233	3.63억
2026-04-13	27,450	27,500	26,850	27,450	-50	-0.18%	14,296	3.92억
2026-04-10	27,400	27,600	27,200	27,500	100	+0.36%	7,773	2.14억
2026-04-09	26,750	27,700	26,550	27,400	300	+1.11%	9,542	2.61억
2026-04-08	27,150	27,300	26,950	27,100	450	+1.69%	12,066	3.27억
2026-04-07	26,750	27,250	26,500	26,650	-50	-0.19%	7,849	2.09억
2026-04-06	26,800	27,000	26,400	26,700	-250	-0.93%	10,201	2.72억
2026-04-03	27,050	27,200	26,600	26,950	250	+0.94%	441,912	119억
2026-04-02	26,800	27,600	26,600	26,700	200	+0.75%	61,821	16.51억
2026-04-01	25,300	26,900	25,250	26,500	1,250	+4.95%	68,271	18.09억
2026-03-31	25,700	25,700	24,900	25,250	-550	-2.13%	13,361	3.37억
2026-03-30	25,350	26,400	25,350	25,800	-1,050	-3.91%	20,579	5.31억
2026-03-27	26,050	26,900	26,050	26,850	—	—	19,918	5.35억

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