LF

093050KOSPI

21,600원-350 (-1.59%)전일 종가 2026-09-18

52주 위치

17,01026,45049%신고가 대비 -18.34%

시가총액: 6,316억
PER: 5.08
PBR: 0.38
EPS(TTM): 4,256원
BPS: 57,468원
배당수익률: 3.24%
자사주비율: 9.58%
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 종가21,600원

시가총액6,316억

52주 최고26,450원

52주 최저17,010원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.1%	-4.0%	+0.2%	+18.4%	+16.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	22,050	22,300	21,600	21,600	-350	-1.59%	38,880	8.4억
2026-09-17	22,250	22,400	21,950	21,950	-400	-1.79%	8,360	1.84억
2026-09-16	22,000	22,650	21,900	22,350	50	+0.22%	23,438	5.24억
2026-09-15	22,050	22,450	21,600	22,300	300	+1.36%	29,530	6.59억
2026-09-14	22,200	22,250	21,600	22,000	-350	-1.57%	8,483	1.87억
2026-09-11	21,700	22,500	21,400	22,350	600	+2.76%	16,732	3.74억
2026-09-10	22,250	22,350	21,400	21,750	-450	-2.03%	45,171	9.82억
2026-09-09	22,200	22,500	21,900	22,200	50	+0.23%	19,497	4.33억
2026-09-08	22,450	22,650	22,050	22,150	-300	-1.34%	16,892	3.74억
2026-09-07	22,350	22,800	22,100	22,450	-50	-0.22%	13,931	3.13억
2026-09-04	22,050	22,500	21,900	22,500	450	+2.04%	12,158	2.74억
2026-09-03	22,950	22,950	22,050	22,050	-1,050	-4.55%	38,428	8.47억
2026-09-02	22,950	23,200	22,600	23,100	-100	-0.43%	8,489	1.96억
2026-09-01	23,000	23,350	22,800	23,200	-50	-0.22%	7,115	1.65억
2026-08-31	23,550	23,550	22,650	23,250	-50	-0.21%	7,786	1.81억
2026-08-28	22,850	23,500	22,550	23,300	400	+1.75%	16,583	3.86억
2026-08-27	23,650	23,900	22,800	22,900	-950	-3.98%	36,154	8.28억
2026-08-26	23,300	23,850	23,100	23,850	400	+1.71%	33,076	7.89억
2026-08-25	23,400	23,550	22,900	23,450	-50	-0.21%	26,391	6.19억
2026-08-24	22,500	23,550	22,450	23,500	1,000	+4.44%	37,036	8.7억
2026-08-21	22,550	22,600	22,050	22,500	0	0.00%	33,679	7.58억
2026-08-20	22,300	22,500	21,850	22,500	250	+1.12%	33,356	7.51억
2026-08-19	22,000	22,650	21,200	22,250	-50	-0.22%	30,549	6.8억
2026-08-18	22,700	23,400	21,850	22,300	-600	-2.62%	31,997	7.14억
2026-08-14	22,800	23,000	22,350	22,900	150	+0.66%	19,085	4.37억
2026-08-13	22,400	23,100	22,350	22,750	150	+0.66%	35,432	8.06억
2026-08-12	22,750	22,950	22,300	22,600	-150	-0.66%	23,025	5.2억
2026-08-11	22,800	23,300	22,400	22,750	-50	-0.22%	17,123	3.9억
2026-08-10	22,650	22,900	22,150	22,800	150	+0.66%	24,142	5.5억
2026-08-07	22,400	22,700	22,100	22,650	0	0.00%	20,022	4.53억
2026-08-06	22,250	22,750	22,000	22,650	900	+4.14%	17,432	3.95억
2026-08-05	21,650	22,200	21,500	21,750	-100	-0.46%	33,669	7.32억
2026-08-04	21,950	22,450	21,200	21,850	-150	-0.68%	35,245	7.7억
2026-08-03	22,400	22,500	21,850	22,000	-400	-1.79%	20,955	4.61억
2026-07-31	22,450	22,450	21,650	22,400	400	+1.82%	34,464	7.72억
2026-07-30	21,600	22,800	21,200	22,000	350	+1.62%	31,853	7.01억
2026-07-29	22,500	22,500	20,500	21,650	-500	-2.26%	15,840	3.43억
2026-07-28	22,400	22,950	21,350	22,150	-450	-1.99%	15,450	3.42억
2026-07-27	22,550	23,100	22,250	22,600	200	+0.89%	12,488	2.82억
2026-07-24	22,250	23,000	22,050	22,400	0	0.00%	17,864	4억
2026-07-23	22,000	22,800	21,650	22,400	600	+2.75%	17,489	3.92억
2026-07-22	22,600	22,850	21,650	21,800	-750	-3.33%	16,962	3.7억
2026-07-21	22,100	22,950	21,550	22,550	350	+1.58%	33,145	7.47억
2026-07-20	22,250	22,650	21,700	22,200	0	0.00%	20,701	4.6억
2026-07-16	22,000	22,700	21,550	22,200	100	+0.45%	18,512	4.11억
2026-07-15	22,100	22,400	21,850	22,100	0	0.00%	9,531	2.11억
2026-07-14	22,450	22,450	21,350	22,100	100	+0.45%	10,336	2.28억
2026-07-13	23,450	23,450	22,000	22,000	-1,000	-4.35%	15,413	3.39억
2026-07-10	22,500	23,450	22,450	23,000	550	+2.45%	12,141	2.79억
2026-07-09	23,150	23,700	21,900	22,450	-700	-3.02%	13,740	3.08억
2026-07-08	23,850	24,000	22,850	23,150	-700	-2.94%	27,703	6.41억
2026-07-07	23,900	24,200	23,400	23,850	0	0.00%	17,869	4.26억
2026-07-06	23,850	24,250	23,450	23,850	400	+1.71%	16,712	3.99억
2026-07-03	23,450	23,850	22,750	23,450	-50	-0.21%	26,432	6.2억
2026-07-02	22,300	24,250	21,950	23,500	1,000	+4.44%	80,015	18.8억
2026-07-01	22,600	22,800	22,000	22,500	300	+1.35%	40,648	9.15억
2026-06-30	22,000	22,800	21,900	22,200	50	+0.23%	23,544	5.23억
2026-06-29	21,100	22,350	20,800	22,150	1,450	+7.00%	17,835	3.95억
2026-06-26	21,350	21,350	20,000	20,700	-300	-1.43%	49,093	10.16억
2026-06-25	21,100	22,600	20,950	21,000	-200	-0.94%	46,141	9.69억
2026-06-24	20,900	21,600	20,350	21,200	300	+1.44%	52,581	11.15억
2026-06-23	21,100	21,850	20,250	20,900	-250	-1.18%	64,918	13.57억
2026-06-22	22,400	22,400	21,100	21,150	-850	-3.86%	37,831	8억
2026-06-19	22,850	22,850	21,600	22,000	-500	-2.22%	105,083	23.12억
2026-06-18	23,500	24,100	22,500	22,500	-1,300	-5.46%	56,091	12.62억
2026-06-17	23,200	24,650	23,150	23,800	200	+0.85%	51,024	12.14억
2026-06-16	24,050	24,100	23,300	23,600	-400	-1.67%	26,059	6.15억
2026-06-15	23,600	24,450	22,800	24,000	500	+2.13%	57,600	13.82억
2026-06-12	22,600	23,950	21,850	23,500	1,500	+6.82%	50,244	11.81억
2026-06-11	21,100	22,400	21,000	22,000	250	+1.15%	30,006	6.6억
2026-06-10	21,600	22,100	21,050	21,750	100	+0.46%	31,333	6.81억
2026-06-09	21,100	22,400	20,550	21,650	1,000	+4.84%	41,569	9억
2026-06-08	21,000	21,100	20,400	20,650	-750	-3.50%	30,237	6.24억
2026-06-05	21,700	21,850	21,100	21,400	-350	-1.61%	39,098	8.37억
2026-06-04	22,000	22,000	21,050	21,750	-350	-1.58%	29,629	6.44억
2026-06-02	22,300	22,800	21,300	22,100	-450	-2.00%	58,739	12.98억
2026-06-01	22,550	22,700	21,500	22,550	50	+0.22%	58,762	13.25억
2026-05-29	22,850	22,900	21,450	22,500	-350	-1.53%	84,959	19.12억
2026-05-28	22,200	23,050	22,000	22,850	300	+1.33%	53,321	12.18억
2026-05-27	22,800	23,300	21,700	22,550	-200	-0.88%	59,363	13.39억
2026-05-26	23,850	24,050	22,600	22,750	-1,100	-4.61%	48,028	10.93억
2026-05-22	23,700	24,300	23,500	23,850	200	+0.85%	19,022	4.54억
2026-05-21	23,550	24,550	23,450	23,650	50	+0.21%	38,075	9억
2026-05-20	23,900	23,900	21,600	23,600	-300	-1.26%	110,132	25.99억
2026-05-19	25,100	25,100	23,250	23,900	-500	-2.05%	58,649	14.02억
2026-05-18	25,000	25,400	23,650	24,400	-300	-1.21%	48,992	11.95억
2026-05-15	25,450	25,800	24,500	24,700	-600	-2.37%	40,227	9.94억
2026-05-14	24,050	25,400	23,400	25,300	1,450	+6.08%	51,264	12.97억
2026-05-13	24,200	24,500	23,400	23,850	-550	-2.25%	82,050	19.57억
2026-05-12	24,650	25,200	23,900	24,400	-250	-1.01%	86,516	21.11억
2026-05-11	24,750	25,250	24,150	24,650	-200	-0.80%	54,623	13.46억
2026-05-08	25,050	25,400	24,600	24,850	-550	-2.17%	58,692	14.58억
2026-05-07	24,950	25,450	24,200	25,400	700	+2.83%	29,632	7.53억
2026-05-06	25,300	25,350	24,250	24,700	-350	-1.40%	36,468	9.01억
2026-05-04	25,000	25,450	24,800	25,050	250	+1.01%	20,964	5.25억
2026-04-30	25,500	25,600	24,700	24,800	-700	-2.75%	48,032	11.91억
2026-04-29	25,500	25,750	25,200	25,500	0	0.00%	21,123	5.39억
2026-04-28	25,400	25,800	25,200	25,500	-150	-0.58%	19,949	5.09억
2026-04-27	25,900	26,250	25,500	25,650	50	+0.20%	20,279	5.2억
2026-04-24	25,150	25,850	25,050	25,600	300	+1.19%	28,354	7.26억
2026-04-23	25,400	25,700	25,100	25,300	-200	-0.78%	23,409	5.92억
2026-04-22	26,100	26,100	25,350	25,500	-700	-2.67%	41,202	10.51억
2026-04-21	26,150	26,400	25,850	26,200	-50	-0.19%	19,565	5.13억
2026-04-20	25,750	26,450	25,450	26,250	500	+1.94%	44,750	11.75억
2026-04-17	25,350	25,900	25,100	25,750	300	+1.18%	29,087	7.49억
2026-04-16	24,950	25,500	24,700	25,450	600	+2.41%	62,116	15.81억
2026-04-15	25,250	25,350	24,600	24,850	-400	-1.58%	48,799	12.13억
2026-04-14	24,650	25,500	24,300	25,250	750	+3.06%	37,853	9.56억
2026-04-13	24,850	25,050	24,400	24,500	-350	-1.41%	54,951	13.46억
2026-04-10	24,400	25,100	24,300	24,850	300	+1.22%	58,394	14.51억
2026-04-09	24,900	24,900	24,050	24,550	-300	-1.21%	39,013	9.58억
2026-04-08	24,600	24,950	24,250	24,850	350	+1.43%	32,858	8.17억
2026-04-07	24,000	24,650	23,400	24,500	400	+1.66%	91,157	22.33억
2026-04-06	24,400	24,400	23,500	24,100	-300	-1.23%	67,090	16.17억
2026-04-03	25,550	25,750	24,300	24,400	-950	-3.75%	36,398	8.88억
2026-04-02	24,950	26,100	24,900	25,350	550	+2.22%	86,526	21.93억
2026-04-01	24,600	25,000	24,350	24,800	600	+2.48%	83,189	20.63억
2026-03-31	24,300	24,750	24,000	24,200	-350	-1.43%	118,134	28.59억
2026-03-30	22,500	24,600	21,600	24,550	900	+3.81%	126,390	31.03억
2026-03-27	22,850	23,900	22,850	23,650	—	—	92,368	21.85억

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