제주항공
089590KOSPI· 항공 운송업4,345원-235 (-5.13%)전일 종가 2026-09-18
52주 위치
3,9856,79013%신고가 대비 -36.01%
- 시가총액
- 3,504억
- PBR
- 1.46
- EPS(TTM)
- -1,394원
- BPS
- 2,969원
- 자사주비율
- 0.09%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.3% | -11.1% | -15.8% | -19.7% | -34.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,695 | 4,695 | 4,345 | 4,345 | -235 | -5.13% | 754,562 | 32.79억 |
| 2026-09-17 | 4,560 | 4,670 | 4,560 | 4,580 | -10 | -0.22% | 55,089 | 2.52억 |
| 2026-09-16 | 4,700 | 4,730 | 4,540 | 4,590 | -110 | -2.34% | 164,046 | 7.53억 |
| 2026-09-15 | 4,775 | 4,845 | 4,645 | 4,700 | -145 | -2.99% | 160,480 | 7.54억 |
| 2026-09-14 | 4,735 | 4,885 | 4,670 | 4,845 | 110 | +2.32% | 220,535 | 10.68억 |
| 2026-09-11 | 4,800 | 4,820 | 4,680 | 4,735 | -170 | -3.47% | 250,641 | 11.87억 |
| 2026-09-10 | 4,850 | 4,925 | 4,765 | 4,905 | 40 | +0.82% | 170,683 | 8.37억 |
| 2026-09-09 | 4,965 | 5,030 | 4,810 | 4,865 | -105 | -2.11% | 327,237 | 15.92억 |
| 2026-09-08 | 4,655 | 4,975 | 4,630 | 4,970 | 345 | +7.46% | 687,730 | 34.18억 |
| 2026-09-07 | 4,720 | 4,800 | 4,565 | 4,625 | -90 | -1.91% | 203,185 | 9.4억 |
| 2026-09-04 | 4,460 | 4,795 | 4,405 | 4,715 | 255 | +5.72% | 371,455 | 17.51억 |
| 2026-09-03 | 4,415 | 4,590 | 4,395 | 4,460 | 65 | +1.48% | 125,600 | 5.6억 |
| 2026-09-02 | 4,415 | 4,470 | 4,370 | 4,395 | -90 | -2.01% | 85,055 | 3.74억 |
| 2026-09-01 | 4,450 | 4,530 | 4,395 | 4,485 | 5 | +0.11% | 115,145 | 5.16억 |
| 2026-08-31 | 4,560 | 4,560 | 4,410 | 4,480 | -75 | -1.65% | 98,412 | 4.41억 |
| 2026-08-28 | 4,400 | 4,555 | 4,385 | 4,555 | 125 | +2.82% | 126,922 | 5.78억 |
| 2026-08-27 | 4,510 | 4,555 | 4,420 | 4,430 | -80 | -1.77% | 134,712 | 5.97억 |
| 2026-08-26 | 4,400 | 4,530 | 4,370 | 4,510 | 195 | +4.52% | 309,659 | 13.97억 |
| 2026-08-25 | 4,275 | 4,335 | 4,065 | 4,315 | 40 | +0.94% | 129,159 | 5.57억 |
| 2026-08-24 | 4,190 | 4,330 | 4,190 | 4,275 | 85 | +2.03% | 147,821 | 6.32억 |
| 2026-08-21 | 4,170 | 4,200 | 4,060 | 4,190 | 20 | +0.48% | 73,034 | 3.06억 |
| 2026-08-20 | 4,090 | 4,195 | 4,090 | 4,170 | 125 | +3.09% | 124,633 | 5.2억 |
| 2026-08-19 | 4,130 | 4,130 | 4,035 | 4,045 | -80 | -1.94% | 138,665 | 5.61억 |
| 2026-08-18 | 4,290 | 4,290 | 4,125 | 4,125 | -165 | -3.85% | 237,752 | 9.81억 |
| 2026-08-14 | 4,320 | 4,320 | 4,260 | 4,290 | 15 | +0.35% | 70,436 | 3.02억 |
| 2026-08-13 | 4,325 | 4,390 | 4,250 | 4,275 | -45 | -1.04% | 132,440 | 5.66억 |
| 2026-08-12 | 4,315 | 4,370 | 4,300 | 4,320 | 0 | 0.00% | 119,590 | 5.17억 |
| 2026-08-11 | 4,350 | 4,380 | 4,315 | 4,320 | -75 | -1.71% | 108,644 | 4.69억 |
| 2026-08-10 | 4,450 | 4,450 | 4,355 | 4,395 | -10 | -0.23% | 116,737 | 5.13억 |
| 2026-08-07 | 4,415 | 4,430 | 4,315 | 4,405 | -10 | -0.23% | 121,157 | 5.34억 |
| 2026-08-06 | 4,400 | 4,430 | 4,320 | 4,415 | 40 | +0.91% | 290,025 | 12.8억 |
| 2026-08-05 | 4,400 | 4,400 | 4,305 | 4,375 | 115 | +2.70% | 235,860 | 10.32억 |
| 2026-08-04 | 4,230 | 4,365 | 4,230 | 4,260 | 25 | +0.59% | 168,964 | 7.2억 |
| 2026-08-03 | 4,200 | 4,310 | 4,195 | 4,235 | 40 | +0.95% | 111,235 | 4.71억 |
| 2026-07-31 | 4,190 | 4,260 | 4,090 | 4,195 | 35 | +0.84% | 132,131 | 5.54억 |
| 2026-07-30 | 4,015 | 4,300 | 4,000 | 4,160 | 145 | +3.61% | 193,107 | 8.03억 |
| 2026-07-29 | 4,150 | 4,250 | 3,985 | 4,015 | -130 | -3.14% | 214,771 | 8.62억 |
| 2026-07-28 | 4,250 | 4,260 | 4,120 | 4,145 | -100 | -2.36% | 121,586 | 5.04억 |
| 2026-07-27 | 4,205 | 4,355 | 4,205 | 4,245 | 55 | +1.31% | 91,464 | 3.88억 |
| 2026-07-24 | 4,250 | 4,315 | 4,175 | 4,190 | -100 | -2.33% | 93,790 | 3.93억 |
| 2026-07-23 | 4,180 | 4,290 | 4,180 | 4,290 | 115 | +2.75% | 44,284 | 1.9억 |
| 2026-07-22 | 4,185 | 4,270 | 4,175 | 4,175 | 5 | +0.12% | 44,734 | 1.87억 |
| 2026-07-21 | 4,140 | 4,280 | 4,115 | 4,170 | -10 | -0.24% | 53,188 | 2.22억 |
| 2026-07-20 | 4,165 | 4,375 | 4,085 | 4,180 | -15 | -0.36% | 166,120 | 6.94억 |
| 2026-07-16 | 4,245 | 4,255 | 4,180 | 4,195 | -55 | -1.29% | 121,157 | 5.08억 |
| 2026-07-15 | 4,215 | 4,295 | 4,210 | 4,250 | 50 | +1.19% | 96,058 | 4.08억 |
| 2026-07-14 | 4,300 | 4,300 | 4,180 | 4,200 | -100 | -2.33% | 120,239 | 5.05억 |
| 2026-07-13 | 4,440 | 4,490 | 4,300 | 4,300 | -135 | -3.04% | 166,998 | 7.18억 |
| 2026-07-10 | 4,320 | 4,520 | 4,320 | 4,435 | 135 | +3.14% | 122,889 | 5.45억 |
| 2026-07-09 | 4,380 | 4,485 | 4,285 | 4,300 | -100 | -2.27% | 132,660 | 5.7억 |
| 2026-07-08 | 4,530 | 4,550 | 4,355 | 4,400 | -170 | -3.72% | 233,978 | 10.3억 |
| 2026-07-07 | 4,585 | 4,640 | 4,490 | 4,570 | -15 | -0.33% | 204,482 | 9.34억 |
| 2026-07-06 | 4,595 | 4,640 | 4,505 | 4,585 | -5 | -0.11% | 94,333 | 4.33억 |
| 2026-07-03 | 4,580 | 4,630 | 4,470 | 4,590 | 20 | +0.44% | 128,386 | 5.89억 |
| 2026-07-02 | 4,620 | 4,740 | 4,540 | 4,570 | -50 | -1.08% | 189,966 | 8.68억 |
| 2026-07-01 | 4,600 | 4,735 | 4,550 | 4,620 | 20 | +0.43% | 106,225 | 4.91억 |
| 2026-06-30 | 4,675 | 4,700 | 4,570 | 4,600 | -75 | -1.60% | 83,533 | 3.84억 |
| 2026-06-29 | 4,540 | 4,725 | 4,510 | 4,675 | 135 | +2.97% | 235,909 | 11.03억 |
| 2026-06-26 | 4,590 | 4,650 | 4,325 | 4,540 | -115 | -2.47% | 363,878 | 16.52억 |
| 2026-06-25 | 4,625 | 4,910 | 4,615 | 4,655 | 75 | +1.64% | 286,933 | 13.36억 |
| 2026-06-24 | 4,545 | 4,670 | 4,460 | 4,580 | 35 | +0.77% | 185,114 | 8.48억 |
| 2026-06-23 | 4,645 | 4,810 | 4,520 | 4,545 | -95 | -2.05% | 265,408 | 12.06억 |
| 2026-06-22 | 4,760 | 4,770 | 4,620 | 4,640 | -120 | -2.52% | 295,647 | 13.72억 |
| 2026-06-19 | 4,900 | 5,010 | 4,730 | 4,760 | -130 | -2.66% | 376,930 | 17.94억 |
| 2026-06-18 | 5,050 | 5,050 | 4,865 | 4,890 | -180 | -3.55% | 404,194 | 19.77억 |
| 2026-06-17 | 5,170 | 5,230 | 5,040 | 5,070 | -50 | -0.98% | 539,752 | 27.37억 |
| 2026-06-16 | 5,150 | 5,260 | 5,010 | 5,120 | -30 | -0.58% | 879,740 | 45.04억 |
| 2026-06-15 | 4,690 | 5,640 | 4,615 | 5,150 | 810 | +18.66% | 7,230,160 | 372억 |
| 2026-06-12 | 4,400 | 4,505 | 4,335 | 4,340 | 190 | +4.58% | 227,345 | 9.87억 |
| 2026-06-11 | 4,150 | 4,170 | 4,090 | 4,150 | -20 | -0.48% | 83,575 | 3.47억 |
| 2026-06-10 | 4,255 | 4,345 | 4,160 | 4,170 | -85 | -2.00% | 1,061 | 442만 |
| 2026-06-09 | 4,290 | 4,500 | 4,240 | 4,255 | 75 | +1.79% | 127,902 | 5.44억 |
| 2026-06-08 | 4,310 | 4,405 | 4,165 | 4,180 | -300 | -6.70% | 311,544 | 13.02억 |
| 2026-06-05 | 4,410 | 4,520 | 4,400 | 4,480 | 70 | +1.59% | 177,905 | 7.97억 |
| 2026-06-04 | 4,460 | 4,510 | 4,400 | 4,410 | -85 | -1.89% | 214,184 | 9.45억 |
| 2026-06-02 | 4,695 | 4,710 | 4,490 | 4,495 | -200 | -4.26% | 378,441 | 17.01억 |
| 2026-06-01 | 4,860 | 4,860 | 4,695 | 4,695 | -165 | -3.40% | 393,410 | 18.47억 |
| 2026-05-29 | 4,955 | 5,030 | 4,840 | 4,860 | -95 | -1.92% | 213,607 | 10.38억 |
| 2026-05-28 | 5,000 | 5,070 | 4,895 | 4,955 | -35 | -0.70% | 223,863 | 11.09억 |
| 2026-05-27 | 5,030 | 5,060 | 4,950 | 4,990 | -80 | -1.58% | 243,637 | 12.16억 |
| 2026-05-26 | 5,220 | 5,390 | 5,050 | 5,070 | -20 | -0.39% | 433,497 | 21.98억 |
| 2026-05-22 | 5,030 | 5,140 | 5,000 | 5,090 | 120 | +2.41% | 263,976 | 13.44억 |
| 2026-05-21 | 4,790 | 5,040 | 4,780 | 4,970 | 225 | +4.74% | 372,971 | 18.54억 |
| 2026-05-20 | 4,910 | 4,910 | 4,735 | 4,745 | -165 | -3.36% | 446,651 | 21.19억 |
| 2026-05-19 | 4,920 | 5,020 | 4,885 | 4,910 | -30 | -0.61% | 345,295 | 16.95억 |
| 2026-05-18 | 4,980 | 4,990 | 4,875 | 4,940 | -40 | -0.80% | 249,878 | 12.34억 |
| 2026-05-15 | 5,110 | 5,150 | 4,960 | 4,980 | -130 | -2.54% | 449,389 | 22.38억 |
| 2026-05-14 | 5,020 | 5,130 | 5,000 | 5,110 | 90 | +1.79% | 242,027 | 12.37억 |
| 2026-05-13 | 5,020 | 5,100 | 4,960 | 5,020 | -30 | -0.59% | 296,252 | 14.87억 |
| 2026-05-12 | 5,160 | 5,170 | 4,950 | 5,050 | -110 | -2.13% | 513,662 | 25.94억 |
| 2026-05-11 | 5,520 | 5,520 | 5,130 | 5,160 | -260 | -4.80% | 645,737 | 33.32억 |
| 2026-05-08 | 5,300 | 5,510 | 5,300 | 5,420 | 0 | 0.00% | 353,779 | 19.17억 |
| 2026-05-07 | 5,630 | 5,630 | 5,300 | 5,420 | 240 | +4.63% | 707,720 | 38.36억 |
| 2026-05-06 | 5,320 | 5,340 | 5,180 | 5,180 | -140 | -2.63% | 385,199 | 19.95억 |
| 2026-05-04 | 5,330 | 5,490 | 5,280 | 5,320 | 10 | +0.19% | 291,753 | 15.52억 |
| 2026-04-30 | 5,380 | 5,410 | 5,310 | 5,310 | -70 | -1.30% | 160,484 | 8.52억 |
| 2026-04-29 | 5,300 | 5,510 | 5,300 | 5,380 | 90 | +1.70% | 315,442 | 16.97억 |
| 2026-04-28 | 5,320 | 5,350 | 5,240 | 5,290 | -30 | -0.56% | 126,004 | 6.67억 |
| 2026-04-27 | 5,370 | 5,400 | 5,290 | 5,320 | -50 | -0.93% | 230,253 | 12.25억 |
| 2026-04-24 | 5,340 | 5,400 | 5,290 | 5,370 | 0 | 0.00% | 222,382 | 11.94억 |
| 2026-04-23 | 5,440 | 5,500 | 5,330 | 5,370 | -70 | -1.29% | 290,665 | 15.61억 |
| 2026-04-22 | 5,580 | 5,580 | 5,390 | 5,440 | -170 | -3.03% | 287,412 | 15.64억 |
| 2026-04-21 | 5,480 | 5,640 | 5,480 | 5,610 | 140 | +2.56% | 275,690 | 15.47억 |
| 2026-04-20 | 5,510 | 5,520 | 5,380 | 5,470 | 10 | +0.18% | 199,606 | 10.92억 |
| 2026-04-17 | 5,400 | 5,460 | 5,310 | 5,460 | 70 | +1.30% | 281,110 | 15.35억 |
| 2026-04-16 | 5,280 | 5,490 | 5,280 | 5,390 | 120 | +2.28% | 352,934 | 19.02억 |
| 2026-04-15 | 5,290 | 5,340 | 5,250 | 5,270 | 90 | +1.74% | 251,565 | 13.26억 |
| 2026-04-14 | 5,110 | 5,190 | 5,090 | 5,180 | 130 | +2.57% | 166,427 | 8.62억 |
| 2026-04-13 | 5,140 | 5,140 | 5,010 | 5,050 | -140 | -2.70% | 232,388 | 11.74억 |
| 2026-04-10 | 5,250 | 5,270 | 5,170 | 5,190 | -40 | -0.76% | 248,269 | 12.89억 |
| 2026-04-09 | 5,340 | 5,340 | 5,120 | 5,230 | -120 | -2.24% | 188,535 | 9.86억 |
| 2026-04-08 | 5,300 | 5,450 | 5,200 | 5,350 | 290 | +5.73% | 534,633 | 28.6억 |
| 2026-04-07 | 5,040 | 5,110 | 5,000 | 5,060 | 20 | +0.40% | 140,274 | 7.1억 |
| 2026-04-06 | 5,040 | 5,050 | 4,995 | 5,040 | 0 | 0.00% | 130,040 | 6.55억 |
| 2026-04-03 | 5,080 | 5,090 | 5,020 | 5,040 | 20 | +0.40% | 132,174 | 6.66억 |
| 2026-04-02 | 5,240 | 5,240 | 4,990 | 5,020 | -150 | -2.90% | 297,022 | 14.91억 |
| 2026-04-01 | 5,080 | 5,200 | 5,030 | 5,170 | 180 | +3.61% | 243,848 | 12.61억 |
| 2026-03-31 | 5,060 | 5,180 | 4,980 | 4,990 | -120 | -2.35% | 282,856 | 14.11억 |
| 2026-03-30 | 5,080 | 5,150 | 5,000 | 5,110 | 30 | +0.59% | 187,062 | 9.56억 |
| 2026-03-27 | 5,070 | 5,160 | 5,010 | 5,080 | — | — | 245,359 | 12.46억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)