GST

083450KOSDAQ

46,300원-250 (-0.54%)전일 종가 2026-09-18

52주 위치

21,60070,80050%신고가 대비 -34.60%

시가총액: 8,533억
PER: 14.92
PBR: 2.65
EPS(TTM): 3,104원
BPS: 17,504원
배당수익률: 1.40%
자사주비율: 2.53%
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 종가46,300원

시가총액8,533억

52주 최고70,800원

52주 최저21,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.7%	-19.5%	+49.6%	+60.5%	+101.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	47,450	47,500	45,850	46,300	-250	-0.54%	74,381	34.44억
2026-09-17	46,300	47,100	45,750	46,550	150	+0.32%	58,140	27.06억
2026-09-16	45,250	46,450	44,600	46,400	600	+1.31%	75,273	34.93억
2026-09-15	43,350	46,950	42,850	45,800	2,100	+4.81%	114,990	52.67억
2026-09-14	45,200	45,200	43,500	43,700	-1,900	-4.17%	84,719	37.02억
2026-09-11	45,300	46,400	44,550	45,600	-1,350	-2.88%	106,324	48.48억
2026-09-10	43,800	47,800	43,600	46,950	3,250	+7.44%	260,179	122억
2026-09-09	43,150	44,250	43,000	43,700	950	+2.22%	68,192	29.8억
2026-09-08	43,900	44,700	42,750	42,750	-1,000	-2.29%	72,990	31.2억
2026-09-07	44,500	45,750	43,600	43,750	750	+1.74%	118,466	51.83억
2026-09-04	41,750	43,000	41,750	43,000	1,850	+4.50%	111,774	48.06억
2026-09-03	44,450	44,450	40,800	41,150	-3,300	-7.42%	145,354	59.81억
2026-09-02	42,150	45,450	41,900	44,450	1,100	+2.54%	123,286	54.8억
2026-09-01	44,000	44,000	42,700	43,350	-850	-1.92%	46,528	20.17억
2026-08-31	43,600	44,350	42,250	44,200	-150	-0.34%	89,279	39.46억
2026-08-28	45,000	45,400	44,150	44,350	-750	-1.66%	64,821	28.75억
2026-08-27	46,100	46,100	44,000	45,100	300	+0.67%	97,201	43.84억
2026-08-26	44,850	45,100	43,600	44,800	-250	-0.55%	74,884	33.55억
2026-08-25	43,750	45,550	41,100	45,050	400	+0.90%	160,873	72.47억
2026-08-24	43,000	46,200	42,900	44,650	1,650	+3.84%	153,560	68.56억
2026-08-21	44,450	44,800	42,900	43,000	-2,850	-6.22%	113,287	48.71억
2026-08-20	46,450	47,000	45,400	45,850	-100	-0.22%	83,920	38.48억
2026-08-19	45,100	47,500	44,400	45,950	-1,150	-2.44%	129,291	59.41억
2026-08-18	49,950	50,500	46,350	47,100	-2,200	-4.46%	244,371	115억
2026-08-14	50,900	51,300	48,250	49,300	-1,200	-2.38%	123,268	60.77억
2026-08-13	51,600	52,500	50,200	50,500	-400	-0.79%	114,888	58.02억
2026-08-12	50,700	51,500	49,350	50,900	100	+0.20%	133,636	68.02억
2026-08-11	48,900	53,400	47,600	50,800	1,300	+2.63%	182,269	92.59억
2026-08-10	48,700	51,000	48,200	49,500	900	+1.85%	154,042	76.25억
2026-08-07	50,000	50,700	47,200	48,600	2,600	+5.65%	313,248	152억
2026-08-06	46,750	47,000	44,800	46,000	-1,600	-3.36%	86,089	39.6억
2026-08-05	47,750	48,950	46,600	47,600	2,000	+4.39%	120,619	57.41억
2026-08-04	45,000	46,850	44,150	45,600	1,650	+3.75%	118,622	54.09억
2026-08-03	42,300	44,950	42,250	43,950	1,100	+2.57%	105,962	46.57억
2026-07-31	40,300	42,950	39,700	42,850	6,900	+19.19%	259,142	111억
2026-07-30	34,600	38,100	34,600	35,950	0	0.00%	159,707	57.41억
2026-07-29	38,850	39,850	33,050	35,950	-2,250	-5.89%	253,037	90.97억
2026-07-28	41,000	41,450	37,300	38,200	-5,800	-13.18%	166,927	63.77억
2026-07-27	41,150	45,850	41,000	44,000	3,850	+9.59%	202,423	89.07억
2026-07-24	42,900	42,900	39,950	40,150	-3,450	-7.91%	117,897	47.34억
2026-07-23	43,000	44,000	41,650	43,600	1,250	+2.95%	101,642	44.32억
2026-07-22	45,500	46,550	42,350	42,350	-950	-2.19%	113,371	48.01억
2026-07-21	43,150	43,950	41,800	43,300	100	+0.23%	85,815	37.16억
2026-07-20	42,300	45,200	42,200	43,200	-1,650	-3.68%	155,939	67.37억
2026-07-16	46,450	46,950	44,100	44,850	-3,500	-7.24%	83,164	37.3억
2026-07-15	48,200	49,100	47,550	48,350	2,100	+4.54%	124,499	60.2억
2026-07-14	45,200	47,700	42,800	46,250	700	+1.54%	178,385	82.5억
2026-07-13	48,550	50,500	45,500	45,550	-3,000	-6.18%	141,204	64.32억
2026-07-10	45,250	49,750	45,000	48,550	5,250	+12.12%	205,665	99.85억
2026-07-09	42,500	45,300	41,500	43,300	1,000	+2.36%	138,296	59.88억
2026-07-08	42,850	44,700	41,050	42,300	-2,150	-4.84%	205,500	86.93억
2026-07-07	46,250	48,200	42,850	44,450	-2,550	-5.43%	177,885	79.07억
2026-07-06	49,550	49,750	44,950	47,000	-2,450	-4.95%	186,852	87.82억
2026-07-03	48,000	49,700	45,800	49,450	1,100	+2.28%	165,825	82억
2026-07-02	51,000	51,300	48,100	48,350	-5,950	-10.96%	202,394	97.86억
2026-07-01	55,400	57,100	53,000	54,300	-1,000	-1.81%	279,890	152억
2026-06-30	52,000	56,300	51,400	55,300	3,400	+6.55%	257,023	142억
2026-06-29	49,000	52,900	48,500	51,900	4,700	+9.96%	286,968	149억
2026-06-26	49,000	50,000	45,850	47,200	-2,250	-4.55%	343,111	162억
2026-06-25	52,400	52,700	48,500	49,450	-950	-1.88%	228,731	113억
2026-06-24	50,200	51,400	48,500	50,400	600	+1.20%	181,711	91.58억
2026-06-23	55,800	56,000	49,750	49,800	-6,200	-11.07%	336,572	168억
2026-06-22	52,800	58,300	52,600	56,000	1,500	+2.75%	238,843	134억
2026-06-19	58,900	59,000	52,700	54,500	-3,000	-5.22%	325,368	177억
2026-06-18	58,500	59,900	56,700	57,500	-900	-1.54%	298,147	171억
2026-06-17	59,600	61,900	57,100	58,400	-1,400	-2.34%	271,519	159억
2026-06-16	64,500	64,600	59,500	59,800	-4,500	-7.00%	348,191	208억
2026-06-15	67,200	67,500	62,300	64,300	-600	-0.92%	348,994	224억
2026-06-12	63,800	68,600	62,600	64,900	4,900	+8.17%	849,870	552억
2026-06-11	56,800	61,400	54,100	60,000	2,400	+4.17%	517,994	311억
2026-06-10	53,200	59,900	53,100	57,600	2,500	+4.54%	18	104만
2026-06-09	49,500	55,900	49,150	55,100	8,200	+17.48%	452,729	249억
2026-06-08	46,000	49,200	45,750	46,900	-4,800	-9.28%	258,674	121억
2026-06-05	53,200	54,300	50,400	51,700	-3,300	-6.00%	238,691	123억
2026-06-04	49,800	57,600	49,150	55,000	6,800	+14.11%	542,924	299억
2026-06-02	49,900	51,300	47,550	48,200	-3,700	-7.13%	407,339	196억
2026-06-01	51,700	54,400	50,200	51,900	-1,900	-3.53%	383,149	199억
2026-05-29	56,100	56,600	51,400	53,800	-1,100	-2.00%	461,560	248억
2026-05-28	58,500	59,000	52,800	54,900	-5,300	-8.80%	535,189	294억
2026-05-27	65,200	67,800	59,000	60,200	900	+1.52%	907,142	546억
2026-05-26	60,900	62,200	58,000	59,300	300	+0.51%	354,576	210억
2026-05-22	59,600	61,600	58,000	59,000	1,500	+2.61%	312,804	185억
2026-05-21	57,600	58,000	55,300	57,500	3,200	+5.89%	263,067	151억
2026-05-20	53,900	56,600	51,900	54,300	-600	-1.09%	330,973	180억
2026-05-19	58,300	58,700	54,000	54,900	-4,600	-7.73%	306,095	168억
2026-05-18	57,400	60,600	54,400	59,500	400	+0.68%	361,870	215억
2026-05-15	64,000	64,000	58,000	59,100	-5,500	-8.51%	538,127	318억
2026-05-14	66,300	67,100	63,700	64,600	-1,900	-2.86%	279,525	181억
2026-05-13	60,700	67,300	59,600	66,500	2,800	+4.40%	480,066	319억
2026-05-12	68,100	68,400	59,500	63,700	-1,500	-2.30%	684,362	436억
2026-05-11	70,000	70,800	62,700	65,200	6,500	+11.07%	872,684	569억
2026-05-08	56,600	59,300	56,100	58,700	700	+1.21%	244,326	143억
2026-05-07	60,000	60,000	56,000	58,000	1,100	+1.93%	490,861	285억
2026-05-06	51,700	61,100	50,500	56,900	6,800	+13.57%	1,297,469	738억
2026-05-04	50,400	50,800	48,950	50,100	1,600	+3.30%	296,158	148억
2026-04-30	50,300	52,300	48,250	48,500	-1,100	-2.22%	381,508	185억
2026-04-29	44,950	50,300	44,950	49,600	3,400	+7.36%	477,062	237억
2026-04-28	46,000	46,750	44,750	46,200	-950	-2.01%	248,040	115억
2026-04-27	45,150	47,600	45,100	47,150	2,750	+6.19%	411,797	194억
2026-04-24	44,300	45,200	43,050	44,400	-950	-2.09%	365,573	162억
2026-04-23	46,650	46,800	44,350	45,350	600	+1.34%	446,888	203억
2026-04-22	42,600	45,150	42,350	44,750	1,500	+3.47%	568,889	255억
2026-04-21	43,300	43,750	42,250	43,250	100	+0.23%	441,288	191억
2026-04-20	43,250	43,500	40,900	43,150	650	+1.53%	496,037	214억
2026-04-17	42,250	43,250	41,650	42,500	750	+1.80%	454,605	193억
2026-04-16	40,900	42,850	39,150	41,750	2,100	+5.30%	767,484	320억
2026-04-15	40,150	40,150	38,650	39,650	550	+1.41%	574,460	228억
2026-04-14	38,650	39,350	37,700	39,100	2,200	+5.96%	1,037,597	406억
2026-04-13	31,050	37,000	31,000	36,900	4,550	+14.06%	1,296,960	479억
2026-04-10	31,000	32,450	30,650	32,350	1,850	+6.07%	454,495	147억
2026-04-09	29,350	31,450	29,100	30,500	950	+3.21%	570,765	174억
2026-04-08	28,600	29,750	28,400	29,550	2,450	+9.04%	433,441	128억
2026-04-07	26,500	28,100	26,000	27,100	1,350	+5.24%	439,503	119억
2026-04-06	25,950	26,550	25,500	25,750	-100	-0.39%	108,206	27.86억
2026-04-03	26,200	26,300	25,300	25,850	300	+1.17%	108,879	28.15억
2026-04-02	27,450	27,600	25,050	25,550	-1,700	-6.24%	432,534	111억
2026-04-01	26,000	27,350	25,900	27,250	2,450	+9.88%	192,613	52.49억
2026-03-31	24,750	25,850	24,350	24,800	-700	-2.75%	154,397	38.29억
2026-03-30	25,800	25,800	25,100	25,500	-1,550	-5.73%	295,616	75.38억
2026-03-27	25,800	27,500	25,800	27,050	—	—	365,977	99억

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