고영

098460KOSDAQ

27,650원-650 (-2.30%)전일 종가 2026-09-18

52주 위치

14,44045,00043%신고가 대비 -38.56%

시가총액: 1.9조1조 8,858억
PER: 38.30
PBR: 5.21
EPS(TTM): 722원
BPS: 5,311원
배당수익률: 0.51%
자사주비율: 2.99%
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 종가27,650원

시가총액1조 8,858억

52주 최고45,000원

52주 최저14,440원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.7%	-20.2%	-8.3%	+20.7%	+77.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	29,300	30,250	27,550	27,650	-650	-2.30%	1,562,928	432억
2026-09-17	27,500	28,450	27,050	28,300	1,000	+3.66%	666,092	189억
2026-09-16	27,400	27,450	26,700	27,300	-200	-0.73%	443,260	121억
2026-09-15	26,850	28,400	26,850	27,500	400	+1.48%	729,917	201억
2026-09-14	27,200	27,950	26,150	27,100	-550	-1.99%	874,962	237억
2026-09-11	28,000	28,200	27,200	27,650	-1,250	-4.33%	1,073,587	297억
2026-09-10	27,350	29,050	27,200	28,900	1,550	+5.67%	4,369,889	1,263억
2026-09-09	27,200	28,200	27,000	27,350	200	+0.74%	1,324,372	362억
2026-09-08	28,200	28,850	27,150	27,150	-950	-3.38%	714,028	194억
2026-09-07	28,500	28,650	27,600	28,100	200	+0.72%	907,858	255억
2026-09-04	27,950	28,900	27,400	27,900	350	+1.27%	685,208	191억
2026-09-03	28,450	28,900	27,150	27,550	-500	-1.78%	561,273	155억
2026-09-02	27,200	28,700	26,750	28,050	0	0.00%	618,043	173억
2026-09-01	28,350	28,600	27,800	28,050	-400	-1.41%	366,943	103억
2026-08-31	27,900	28,750	27,400	28,450	-250	-0.87%	545,182	155억
2026-08-28	28,750	29,400	28,600	28,700	-450	-1.54%	434,076	125억
2026-08-27	28,850	29,400	28,300	29,150	500	+1.75%	520,381	152억
2026-08-26	29,200	29,700	28,150	28,650	-800	-2.72%	573,767	164억
2026-08-25	27,500	29,500	25,800	29,450	2,200	+8.07%	1,015,938	299억
2026-08-24	28,400	28,750	27,200	27,250	-1,050	-3.71%	621,404	169억
2026-08-21	29,200	29,750	28,050	28,300	-1,600	-5.35%	717,175	203억
2026-08-20	30,350	30,950	29,700	29,900	650	+2.22%	878,653	263억
2026-08-19	29,100	30,950	28,550	29,250	-1,050	-3.47%	790,588	231억
2026-08-18	32,550	32,750	30,150	30,300	-2,050	-6.34%	1,097,434	333억
2026-08-14	32,350	33,050	31,100	32,350	450	+1.41%	1,142,412	370억
2026-08-13	32,150	32,600	31,250	31,900	100	+0.31%	1,154,944	368억
2026-08-12	32,800	32,800	31,250	31,800	-1,000	-3.05%	840,296	267억
2026-08-11	31,400	33,100	31,200	32,800	1,100	+3.47%	1,128,825	370억
2026-08-10	29,750	31,850	29,500	31,700	2,100	+7.09%	909,336	288억
2026-08-07	31,950	32,000	28,950	29,600	-1,450	-4.67%	823,901	244억
2026-08-06	30,900	32,700	29,800	31,050	50	+0.16%	1,102,527	342억
2026-08-05	30,500	31,250	29,650	31,000	1,100	+3.68%	1,116,241	346억
2026-08-04	28,100	30,200	27,600	29,900	2,300	+8.33%	1,870,843	559억
2026-08-03	26,900	28,900	26,350	27,600	350	+1.28%	1,856,793	512억
2026-07-31	24,800	28,100	24,200	27,250	4,700	+20.84%	3,057,266	833억
2026-07-30	21,850	23,900	21,850	22,550	-200	-0.88%	1,641,956	370억
2026-07-29	26,500	27,950	21,100	22,750	-1,500	-6.19%	3,174,702	722억
2026-07-28	26,300	26,350	24,150	24,250	-3,400	-12.30%	1,103,577	268억
2026-07-27	26,650	27,750	26,250	27,650	1,850	+7.17%	970,341	268억
2026-07-24	26,800	27,050	25,750	25,800	-1,750	-6.35%	690,549	178억
2026-07-23	27,000	27,700	26,250	27,550	1,050	+3.96%	834,145	230억
2026-07-22	27,250	29,100	26,400	26,500	900	+3.52%	1,321,382	350억
2026-07-21	24,600	26,550	24,050	25,600	950	+3.85%	1,103,096	282억
2026-07-20	25,450	25,900	24,500	24,650	-1,750	-6.63%	797,552	197억
2026-07-16	27,300	27,450	25,950	26,400	-2,000	-7.04%	737,807	195억
2026-07-15	26,350	28,900	26,350	28,400	3,150	+12.48%	1,224,169	348억
2026-07-14	25,800	26,350	23,750	25,250	-600	-2.32%	1,141,498	288억
2026-07-13	28,950	29,600	25,800	25,850	-2,950	-10.24%	1,143,318	296억
2026-07-10	26,250	29,500	26,200	28,800	3,450	+13.61%	1,290,393	372억
2026-07-09	25,050	26,625	24,750	25,350	350	+1.40%	970,261	246억
2026-07-08	25,750	27,050	24,700	25,000	-2,100	-7.75%	1,166,208	292억
2026-07-07	27,850	29,250	26,050	27,100	-1,350	-4.75%	1,016,683	276억
2026-07-06	30,100	30,200	27,350	28,450	-1,650	-5.48%	894,815	255억
2026-07-03	29,800	30,200	27,150	30,100	450	+1.52%	1,299,750	391억
2026-07-02	32,450	32,700	29,550	29,650	-4,000	-11.89%	1,473,728	437억
2026-07-01	32,100	35,700	31,600	33,650	1,700	+5.32%	1,819,066	612억
2026-06-30	31,450	32,600	30,800	31,950	550	+1.75%	935,035	299억
2026-06-29	29,550	31,750	29,150	31,400	1,850	+6.26%	1,155,873	363억
2026-06-26	30,550	31,450	28,750	29,550	-1,050	-3.43%	1,744,161	515억
2026-06-25	31,800	32,300	30,200	30,600	-450	-1.45%	1,167,383	357억
2026-06-24	31,500	32,800	30,150	31,050	-350	-1.11%	1,291,315	401억
2026-06-23	32,900	33,400	31,150	31,400	-1,850	-5.56%	1,910,782	600억
2026-06-22	32,700	34,000	32,300	33,250	200	+0.61%	1,080,597	359억
2026-06-19	34,650	35,000	32,050	33,050	-1,600	-4.62%	1,888,664	624억
2026-06-18	35,300	36,050	34,500	34,650	-850	-2.39%	2,029,042	703억
2026-06-17	35,750	36,200	35,050	35,500	-250	-0.70%	1,398,121	496억
2026-06-16	37,800	38,100	35,650	35,750	-1,650	-4.41%	1,832,387	655억
2026-06-15	40,000	41,150	37,250	37,400	-1,750	-4.47%	2,940,626	1,100억
2026-06-12	36,000	42,350	35,050	39,150	4,950	+14.47%	11,527,493	4,513억
2026-06-11	30,050	34,775	29,950	34,200	3,250	+10.50%	4,864,128	1,664억
2026-06-10	32,700	36,250	30,150	30,950	-2,500	-7.47%	1,505	4,658만
2026-06-09	28,500	35,900	28,500	33,450	5,650	+20.32%	7,074,866	2,367억
2026-06-08	28,750	29,750	27,500	27,800	-3,550	-11.32%	1,680,766	467억
2026-06-05	33,100	33,200	30,600	31,350	-2,550	-7.52%	1,424,380	447억
2026-06-04	32,750	35,400	32,200	33,900	1,600	+4.95%	1,720,423	583억
2026-06-02	33,850	34,050	31,600	32,300	-1,550	-4.58%	1,495,508	483억
2026-06-01	34,350	35,500	33,650	33,850	-450	-1.31%	1,687,480	571억
2026-05-29	36,300	36,350	33,900	34,300	-1,200	-3.38%	1,625,506	558억
2026-05-28	37,200	37,500	34,000	35,500	-1,500	-4.05%	1,765,698	627억
2026-05-27	41,300	41,350	36,900	37,000	-3,800	-9.31%	2,397,263	887억
2026-05-26	40,200	41,850	39,800	40,800	1,400	+3.55%	2,270,447	926억
2026-05-22	37,550	40,800	37,100	39,400	1,900	+5.07%	2,635,774	1,038억
2026-05-21	34,950	37,750	34,700	37,500	3,650	+10.78%	2,048,007	768억
2026-05-20	34,550	35,150	32,950	33,850	-700	-2.03%	1,868,230	632억
2026-05-19	35,750	36,300	34,200	34,550	-1,750	-4.82%	1,643,574	568억
2026-05-18	35,900	37,100	34,100	36,300	-100	-0.27%	2,335,123	848억
2026-05-15	39,600	40,250	35,450	36,400	-3,750	-9.34%	3,421,300	1,245억
2026-05-14	44,100	44,100	38,250	40,150	-2,300	-5.42%	6,158,350	2,473억
2026-05-13	41,000	42,650	40,000	42,450	1,050	+2.54%	3,456,066	1,467억
2026-05-12	41,700	44,400	39,300	41,400	-100	-0.24%	7,714,171	3,194억
2026-05-11	41,200	42,750	40,250	41,500	800	+1.97%	4,856,732	2,016억
2026-05-08	39,650	41,900	39,600	40,700	550	+1.37%	2,782,567	1,133억
2026-05-07	41,800	41,900	39,600	40,150	-1,450	-3.49%	2,448,440	983억
2026-05-06	39,350	42,350	39,100	41,600	2,650	+6.80%	7,340,260	3,054억
2026-05-04	40,850	40,900	38,750	38,950	-1,300	-3.23%	3,651,497	1,422억
2026-04-30	41,950	42,450	39,850	40,250	-1,700	-4.05%	3,331,834	1,341억
2026-04-29	39,900	45,000	39,200	41,950	2,000	+5.01%	14,920,667	6,259억
2026-04-28	43,700	43,850	39,600	39,950	-3,550	-8.16%	6,416,972	2,564억
2026-04-27	43,250	44,800	41,650	43,500	1,200	+2.84%	16,415,338	7,141억
2026-04-24	34,650	42,300	34,450	42,300	9,750	+29.95%	30,620,110	1조 2,952억
2026-04-23	33,400	33,400	31,600	32,550	-550	-1.66%	2,475,769	806억
2026-04-22	31,850	33,550	31,500	33,100	1,100	+3.44%	3,436,385	1,137억
2026-04-21	32,350	32,750	31,400	32,000	250	+0.79%	2,687,432	860억
2026-04-20	33,000	33,000	31,200	31,750	-1,250	-3.79%	2,893,251	919억
2026-04-17	29,900	34,800	29,350	33,000	3,400	+11.49%	13,445,138	4,437억
2026-04-16	29,150	29,650	29,000	29,600	550	+1.89%	1,179,822	349억
2026-04-15	29,000	29,250	28,050	29,050	800	+2.83%	1,767,131	513억
2026-04-14	28,150	28,350	27,550	28,250	850	+3.10%	1,101,198	311억
2026-04-13	26,750	27,950	26,650	27,400	50	+0.18%	864,747	237억
2026-04-10	27,700	27,950	27,300	27,350	250	+0.92%	909,000	249억
2026-04-09	28,200	28,200	26,700	27,100	-1,250	-4.41%	1,049,901	285억
2026-04-08	27,750	28,400	27,400	28,350	2,200	+8.41%	1,350,605	383억
2026-04-07	26,850	27,250	25,700	26,150	-50	-0.19%	851,087	223억
2026-04-06	26,500	27,125	25,850	26,200	-250	-0.95%	783,427	205억
2026-04-03	27,100	27,250	26,100	26,450	250	+0.95%	882,218	233억
2026-04-02	28,050	28,650	25,700	26,200	-1,250	-4.55%	1,836,154	481억
2026-04-01	25,500	27,800	25,500	27,450	3,000	+12.27%	1,518,817	417억
2026-03-31	25,750	26,050	24,300	24,450	-1,600	-6.14%	1,455,373	356억
2026-03-30	26,400	26,400	25,800	26,050	-1,050	-3.87%	824,306	215억
2026-03-27	26,450	27,600	26,000	27,100	—	—	1,118,924	303억

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