후성

093370KOSPI

14,680원-130 (-0.88%)전일 종가 2026-09-18

52주 위치

5,78023,55050%신고가 대비 -37.66%

시가총액: 1.6조1조 5,745억
PER: 43.05
PBR: 4.31
EPS(TTM): 341원
BPS: 3,408원
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 종가14,680원

시가총액1조 5,745억

52주 최고23,550원

52주 최저5,780원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+13.2%	-22.1%	+103.3%	+95.0%	+130.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	14,910	15,100	14,230	14,680	-130	-0.88%	4,183,352	614억
2026-09-17	14,650	15,390	14,450	14,810	280	+1.93%	4,180,683	619억
2026-09-16	14,500	15,410	14,050	14,530	-250	-1.69%	5,087,839	739억
2026-09-15	14,110	15,250	13,400	14,780	670	+4.75%	9,222,777	1,363억
2026-09-14	13,130	14,200	12,940	14,110	800	+6.01%	7,649,885	1,079억
2026-09-11	12,840	13,650	12,770	13,310	70	+0.53%	2,392,535	318억
2026-09-10	13,080	13,300	12,700	13,240	-110	-0.82%	1,710,639	226억
2026-09-09	13,000	13,780	12,910	13,350	380	+2.93%	3,481,969	465억
2026-09-08	13,090	13,590	12,840	12,970	70	+0.54%	3,481,686	452억
2026-09-07	12,670	13,220	12,570	12,900	400	+3.20%	2,166,513	279억
2026-09-04	12,430	12,640	12,350	12,500	250	+2.04%	1,083,327	135억
2026-09-03	12,790	12,920	11,900	12,250	-280	-2.23%	1,481,941	182억
2026-09-02	12,190	12,690	12,150	12,530	-170	-1.34%	1,086,753	136억
2026-09-01	13,130	13,130	12,210	12,700	-430	-3.27%	2,104,486	267억
2026-08-31	12,010	13,130	12,000	13,130	610	+4.87%	2,735,090	359억
2026-08-28	13,060	13,250	12,500	12,520	-540	-4.13%	1,943,657	243억
2026-08-27	12,770	13,150	12,570	13,060	630	+5.07%	2,851,234	372억
2026-08-26	12,470	12,530	12,150	12,430	-30	-0.24%	1,371,829	171억
2026-08-25	11,800	12,500	11,400	12,460	240	+1.96%	1,992,223	248억
2026-08-24	11,950	13,140	11,860	12,220	280	+2.35%	3,703,138	453억
2026-08-21	12,100	12,390	11,650	11,940	-490	-3.94%	2,718,749	325억
2026-08-20	12,650	13,140	12,350	12,430	-80	-0.64%	2,083,878	259억
2026-08-19	12,000	12,940	11,900	12,510	-460	-3.55%	2,653,813	332억
2026-08-18	12,410	14,740	12,410	12,970	570	+4.60%	13,798,698	1,790억
2026-08-14	12,060	12,650	12,020	12,400	440	+3.68%	3,479,242	431억
2026-08-13	11,260	12,370	11,050	11,960	1,010	+9.22%	6,351,297	760억
2026-08-12	10,710	11,260	10,360	10,950	310	+2.91%	2,906,062	318억
2026-08-11	10,080	10,830	9,750	10,640	410	+4.01%	3,097,364	330억
2026-08-10	10,000	10,430	9,700	10,230	290	+2.92%	2,609,825	267억
2026-08-07	10,170	10,770	9,410	9,940	80	+0.81%	2,319,448	231억
2026-08-06	9,970	10,430	9,440	9,860	-370	-3.62%	1,718,009	169억
2026-08-05	10,120	10,440	9,820	10,230	530	+5.46%	2,789,673	285억
2026-08-04	9,610	9,980	9,270	9,700	180	+1.89%	2,921,396	283억
2026-08-03	8,770	10,190	8,710	9,520	520	+5.78%	7,524,134	716억
2026-07-31	7,830	9,000	7,600	9,000	2,070	+29.87%	6,497,902	585억
2026-07-30	7,050	7,370	6,780	6,930	-240	-3.35%	3,264,421	226억
2026-07-29	8,400	8,410	6,780	7,170	-930	-11.48%	5,321,391	382억
2026-07-28	9,410	9,490	7,990	8,100	-1,870	-18.76%	5,119,977	415억
2026-07-27	10,590	10,610	9,880	9,970	-260	-2.54%	2,118,473	211억
2026-07-24	11,050	11,050	10,210	10,230	-1,060	-9.39%	1,535,688	157억
2026-07-23	11,350	11,490	10,860	11,290	240	+2.17%	1,759,889	199억
2026-07-22	11,100	12,600	11,050	11,050	380	+3.56%	3,594,362	397억
2026-07-21	10,230	11,000	10,010	10,670	390	+3.79%	2,814,661	300억
2026-07-20	11,030	11,340	10,270	10,280	-1,410	-12.06%	2,737,933	281억
2026-07-16	12,250	12,370	11,570	11,690	-1,060	-8.31%	1,536,215	180억
2026-07-15	12,600	13,330	12,400	12,750	880	+7.41%	3,275,762	418억
2026-07-14	12,450	12,520	11,250	11,870	-470	-3.81%	2,728,986	324억
2026-07-13	13,740	14,420	12,190	12,340	-1,400	-10.19%	3,583,964	442억
2026-07-10	12,000	14,190	11,910	13,740	1,900	+16.05%	8,938,508	1,228억
2026-07-09	10,840	11,900	10,660	11,840	1,100	+10.24%	6,296,091	745억
2026-07-08	11,160	11,380	10,530	10,740	-850	-7.33%	4,453,737	478억
2026-07-07	13,100	13,260	11,390	11,590	-1,670	-12.59%	5,017,428	582억
2026-07-06	14,500	14,640	12,820	13,260	-1,230	-8.49%	3,997,024	530억
2026-07-03	15,170	15,270	13,240	14,490	-780	-5.11%	6,184,503	896억
2026-07-02	16,380	17,160	15,170	15,270	-2,040	-11.79%	4,929,097	753억
2026-07-01	20,200	20,800	16,350	17,310	-2,740	-13.67%	14,165,902	2,452억
2026-06-30	18,600	20,950	18,000	20,050	1,350	+7.22%	6,561,171	1,316억
2026-06-29	16,690	18,710	16,250	18,700	2,290	+13.95%	3,384,079	633억
2026-06-26	17,800	18,200	15,850	16,410	-1,610	-8.93%	2,811,082	461억
2026-06-25	19,070	19,720	17,600	18,020	-340	-1.85%	3,153,702	568억
2026-06-24	17,810	18,750	17,210	18,360	600	+3.38%	3,300,711	606억
2026-06-23	18,600	19,700	17,730	17,760	-840	-4.52%	4,198,728	746억
2026-06-22	16,900	19,840	16,440	18,600	1,660	+9.80%	9,221,276	1,715억
2026-06-19	19,090	19,320	16,500	16,940	-1,900	-10.08%	5,202,679	881억
2026-06-18	17,550	19,630	17,070	18,840	1,260	+7.17%	12,908,620	2,432억
2026-06-17	18,800	19,900	17,260	17,580	-1,620	-8.44%	10,684,141	1,878억
2026-06-16	22,400	22,400	19,200	19,200	-3,200	-14.29%	11,442,482	2,197억
2026-06-15	19,010	23,550	18,950	22,400	3,390	+17.83%	17,639,508	3,951억
2026-06-12	16,610	20,050	16,570	19,010	3,240	+20.55%	17,847,095	3,393억
2026-06-11	15,800	16,990	14,700	15,770	-470	-2.89%	12,848,516	2,026억
2026-06-10	14,290	16,670	13,810	16,240	2,720	+20.12%	2,299	3,734만
2026-06-09	11,630	13,670	11,600	13,520	2,270	+20.18%	10,141,721	1,371억
2026-06-08	10,700	11,850	10,650	11,250	-380	-3.27%	1,717,308	193억
2026-06-05	12,220	12,550	10,590	11,630	170	+1.48%	3,194,630	372억
2026-06-04	10,360	11,810	10,360	11,460	880	+8.32%	1,820,401	209억
2026-06-02	10,370	10,940	10,370	10,580	-180	-1.67%	1,208,357	128억
2026-06-01	11,130	11,550	10,730	10,760	-710	-6.19%	1,826,947	197억
2026-05-29	11,930	11,930	11,170	11,470	-420	-3.53%	2,061,958	237억
2026-05-28	12,460	12,520	11,020	11,890	-370	-3.02%	1,477,671	176억
2026-05-27	13,500	13,500	12,250	12,260	-640	-4.96%	1,839,659	226억
2026-05-26	13,120	13,690	12,730	12,900	-10	-0.08%	2,089,203	270억
2026-05-22	12,270	13,260	12,240	12,910	530	+4.28%	2,435,076	314억
2026-05-21	11,530	12,500	11,360	12,380	1,200	+10.73%	1,489,033	184억
2026-05-20	11,550	11,670	10,990	11,180	-700	-5.89%	1,085,326	121억
2026-05-19	11,940	12,340	11,550	11,880	-200	-1.66%	966,850	115억
2026-05-18	11,410	12,220	10,950	12,080	260	+2.20%	1,406,468	170억
2026-05-15	13,200	13,200	11,650	11,820	-1,800	-13.22%	2,199,894	260억
2026-05-14	12,390	13,620	11,890	13,620	1,590	+13.22%	1,865,265	254억
2026-05-13	12,130	12,340	11,830	12,030	-370	-2.98%	1,326,177	160억
2026-05-12	13,580	13,620	11,500	12,400	-1,010	-7.53%	3,017,727	374억
2026-05-11	14,040	14,050	13,310	13,410	200	+1.51%	1,847,352	248억
2026-05-08	13,490	13,560	13,130	13,210	-550	-4.00%	1,194,102	158억
2026-05-07	13,950	14,060	13,660	13,760	-370	-2.62%	1,837,536	253억
2026-05-06	14,600	14,640	13,800	14,130	0	0.00%	3,678,806	520억
2026-05-04	14,070	14,870	13,760	14,130	890	+6.72%	6,595,998	932억
2026-04-30	13,890	13,900	13,120	13,240	-770	-5.50%	1,860,442	246억
2026-04-29	13,700	14,060	13,510	14,010	0	0.00%	1,993,875	279억
2026-04-28	14,160	14,330	13,570	14,010	880	+6.70%	4,267,247	598억
2026-04-27	12,980	13,280	12,840	13,130	40	+0.31%	2,373,391	312억
2026-04-24	13,410	13,540	12,780	13,090	-620	-4.52%	2,872,573	376억
2026-04-23	15,420	15,420	13,070	13,710	-390	-2.77%	7,932,873	1,088억
2026-04-22	13,650	14,100	13,420	14,100	400	+2.92%	3,643,184	514억
2026-04-21	13,320	13,700	13,240	13,700	660	+5.06%	3,323,484	455억
2026-04-20	13,290	13,290	12,990	13,040	-780	-5.64%	4,075,119	531억
2026-04-17	12,950	14,430	12,060	13,820	2,520	+22.30%	31,327,210	4,329억
2026-04-16	10,590	11,580	10,390	11,300	700	+6.60%	7,583,360	857억
2026-04-15	11,210	11,220	10,520	10,600	-370	-3.37%	2,852,020	302억
2026-04-14	10,790	11,700	10,790	10,970	310	+2.91%	7,648,574	839억
2026-04-13	10,740	10,830	10,220	10,660	70	+0.66%	3,650,764	389억
2026-04-10	10,940	10,980	10,340	10,590	-650	-5.78%	4,513,708	478억
2026-04-09	10,330	11,950	9,860	11,240	1,530	+15.76%	24,973,216	2,807억
2026-04-08	10,150	10,200	9,140	9,710	-160	-1.62%	4,412,155	428억
2026-04-07	10,120	10,460	9,640	9,870	-30	-0.30%	5,111,476	505억
2026-04-06	10,380	10,590	9,440	9,900	980	+10.99%	9,893,566	979억
2026-04-03	7,860	8,970	7,400	8,920	1,980	+28.53%	8,942,707	798억
2026-04-02	7,440	7,580	6,850	6,940	-480	-6.47%	649,848	45.1억
2026-04-01	7,200	7,430	7,160	7,420	400	+5.70%	402,501	29.87억
2026-03-31	7,380	7,500	7,010	7,020	-100	-1.40%	498,402	34.99억
2026-03-30	7,160	7,210	7,020	7,120	-250	-3.39%	389,936	27.76억
2026-03-27	7,030	7,440	6,920	7,370	—	—	358,161	26.4억

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