GKL

114090KOSPI

8,950원-50 (-0.56%)전일 종가 2026-09-18

52주 위치

8,95017,6900%신고가 대비 -49.41%

시가총액: 5,536억
PER: 11.76
PBR: 1.22
EPS(TTM): 761원
BPS: 7,311원
배당수익률: 4.63%
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 종가8,950원

시가총액5,536억

52주 최고17,690원

52주 최저8,950원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.1%	-20.0%	-26.9%	-40.2%	-47.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,050	9,090	8,950	8,950	-50	-0.56%	64,670	5.79억
2026-09-17	9,040	9,120	8,990	9,000	-100	-1.10%	130,646	11.76억
2026-09-16	9,250	9,250	9,020	9,100	-90	-0.98%	125,280	11.4억
2026-09-15	9,240	9,290	9,140	9,190	-40	-0.43%	64,408	5.92억
2026-09-14	9,150	9,290	9,150	9,230	10	+0.11%	71,565	6.61억
2026-09-11	9,210	9,300	9,170	9,220	0	0.00%	85,314	7.87억
2026-09-10	9,300	9,300	9,120	9,220	-70	-0.75%	130,400	12.02억
2026-09-09	9,490	9,520	9,280	9,290	-140	-1.48%	59,036	5.48억
2026-09-08	9,480	9,530	9,400	9,430	10	+0.11%	44,338	4.18억
2026-09-07	9,570	9,570	9,370	9,420	-160	-1.67%	42,184	3.97억
2026-09-04	9,490	9,590	9,400	9,580	190	+2.02%	70,715	6.77억
2026-09-03	9,610	9,680	9,320	9,390	-80	-0.84%	155,212	14.57억
2026-09-02	9,570	9,680	9,470	9,470	-140	-1.46%	97,742	9.26억
2026-09-01	9,640	9,760	9,510	9,610	-60	-0.62%	105,340	10.12억
2026-08-31	9,600	9,670	9,320	9,670	60	+0.62%	121,742	11.77억
2026-08-28	9,360	9,650	9,240	9,610	340	+3.67%	155,689	14.96억
2026-08-27	9,320	9,400	9,240	9,270	-50	-0.54%	102,096	9.46억
2026-08-26	9,300	9,400	9,240	9,320	50	+0.54%	70,592	6.58억
2026-08-25	9,090	9,320	9,090	9,270	40	+0.43%	105,123	9.74억
2026-08-24	9,110	9,230	9,030	9,230	170	+1.88%	53,840	4.97억
2026-08-21	9,190	9,190	9,010	9,060	-120	-1.31%	91,089	8.25억
2026-08-20	9,290	9,330	9,170	9,180	-20	-0.22%	112,168	10.3억
2026-08-19	9,320	9,320	9,140	9,200	-130	-1.39%	114,888	10.57억
2026-08-18	9,450	9,450	9,220	9,330	-70	-0.74%	136,568	12.74억
2026-08-14	9,360	9,490	9,280	9,400	140	+1.51%	134,363	12.63억
2026-08-13	9,700	9,700	9,260	9,260	-410	-4.24%	254,914	23.61억
2026-08-12	9,500	9,820	9,500	9,670	150	+1.58%	123,563	11.95억
2026-08-11	9,320	9,620	9,270	9,520	220	+2.37%	124,553	11.86억
2026-08-10	9,520	9,520	9,190	9,300	-200	-2.11%	176,733	16.44억
2026-08-07	9,310	9,520	9,250	9,500	190	+2.04%	111,310	10.57억
2026-08-06	9,330	9,380	9,180	9,310	40	+0.43%	80,971	7.54억
2026-08-05	9,480	9,530	9,270	9,270	-90	-0.96%	147,592	13.68억
2026-08-04	9,220	9,440	9,220	9,360	160	+1.74%	76,202	7.13억
2026-08-03	9,400	9,460	9,200	9,200	-180	-1.92%	97,605	8.98억
2026-07-31	9,440	9,570	9,320	9,380	40	+0.43%	115,964	10.88억
2026-07-30	8,990	9,500	8,990	9,340	90	+0.97%	138,553	12.94억
2026-07-29	9,370	9,630	9,100	9,250	-70	-0.75%	238,023	22.02억
2026-07-28	9,560	9,630	9,280	9,320	-380	-3.92%	166,295	15.5억
2026-07-27	9,610	9,800	9,560	9,700	190	+2.00%	101,475	9.84억
2026-07-24	9,480	9,690	9,480	9,510	-50	-0.52%	119,982	11.41억
2026-07-23	9,220	9,590	9,130	9,560	380	+4.14%	141,444	13.52억
2026-07-22	9,390	9,470	9,160	9,180	-160	-1.71%	101,268	9.3억
2026-07-21	9,340	9,410	9,000	9,340	90	+0.97%	118,374	11.06억
2026-07-20	9,250	9,440	9,160	9,250	-80	-0.86%	171,088	15.83억
2026-07-16	9,150	9,380	9,090	9,330	150	+1.63%	299,573	27.95억
2026-07-15	10,330	10,490	9,050	9,180	-1,110	-10.79%	1,543,407	142억
2026-07-14	10,470	10,590	10,250	10,290	-10	-0.10%	197,372	20.31억
2026-07-13	10,440	10,690	10,280	10,300	-50	-0.48%	123,740	12.75억
2026-07-10	10,340	10,600	10,320	10,350	50	+0.49%	122,388	12.67억
2026-07-09	10,220	10,360	10,060	10,300	50	+0.49%	211,782	21.81억
2026-07-08	10,500	10,610	10,220	10,250	-270	-2.57%	175,962	18.04억
2026-07-07	10,300	10,760	10,300	10,520	180	+1.74%	135,210	14.22억
2026-07-06	10,650	10,700	10,270	10,340	-240	-2.27%	95,953	9.92억
2026-07-03	10,400	10,660	10,300	10,580	180	+1.73%	154,645	16.36억
2026-07-02	10,310	10,910	10,180	10,400	110	+1.07%	177,677	18.48억
2026-07-01	10,360	10,420	10,150	10,290	-30	-0.29%	144,817	14.9억
2026-06-30	10,910	10,910	10,320	10,320	-520	-4.80%	238,101	24.57억
2026-06-29	10,450	10,890	10,450	10,840	480	+4.63%	199,295	21.6억
2026-06-26	10,610	10,720	10,280	10,360	-360	-3.36%	211,730	21.94억
2026-06-25	10,930	11,100	10,670	10,720	-160	-1.47%	188,039	20.16억
2026-06-24	10,900	11,170	10,730	10,880	-40	-0.37%	221,669	24.12억
2026-06-23	11,450	11,700	10,900	10,920	-660	-5.70%	375,712	41.03억
2026-06-22	11,500	11,660	11,280	11,580	100	+0.87%	191,253	22.15억
2026-06-19	11,170	11,670	10,900	11,480	290	+2.59%	334,323	38.38억
2026-06-18	11,620	11,700	11,140	11,190	-490	-4.20%	267,700	29.96억
2026-06-17	11,750	11,920	11,600	11,680	-20	-0.17%	191,138	22.32억
2026-06-16	12,330	12,420	11,530	11,700	-650	-5.26%	517,842	60.59억
2026-06-15	12,070	12,400	11,900	12,350	280	+2.32%	225,009	27.79억
2026-06-12	12,250	12,450	11,960	12,070	-240	-1.95%	364,447	43.99억
2026-06-11	12,030	12,480	11,950	12,310	240	+1.99%	1,868,547	230억
2026-06-10	11,800	12,220	11,750	12,070	120	+1.00%	321,466	38.8억
2026-06-09	11,540	12,430	11,540	11,950	410	+3.55%	741,311	88.59억
2026-06-08	11,400	11,870	11,280	11,540	-320	-2.70%	359,545	41.49억
2026-06-05	11,610	11,930	11,140	11,860	370	+3.22%	469,158	55.64억
2026-06-04	10,600	11,740	10,420	11,490	860	+8.09%	551,042	63.31억
2026-06-02	10,780	10,830	10,430	10,630	-10	-0.09%	262,181	27.87억
2026-06-01	10,650	10,790	10,500	10,640	30	+0.28%	259,789	27.64억
2026-05-29	10,800	10,800	10,310	10,610	-10	-0.09%	1,102,501	117억
2026-05-28	10,980	10,990	10,390	10,620	-270	-2.48%	616,487	65.47억
2026-05-27	11,230	11,280	10,810	10,890	-410	-3.63%	740,508	80.64억
2026-05-26	11,890	11,890	11,200	11,300	-430	-3.67%	475,697	53.75억
2026-05-22	11,600	11,890	11,570	11,730	170	+1.47%	211,712	24.83억
2026-05-21	11,600	11,670	11,430	11,560	60	+0.52%	162,377	18.77억
2026-05-20	12,020	12,020	11,370	11,500	-370	-3.12%	250,872	28.85억
2026-05-19	12,340	12,400	11,710	11,870	-310	-2.55%	387,355	45.98억
2026-05-18	12,610	12,610	11,700	12,180	-430	-3.41%	399,443	48.65억
2026-05-15	12,460	12,810	12,360	12,610	130	+1.04%	556,307	70.15억
2026-05-14	11,530	12,480	11,480	12,480	1,060	+9.28%	790,949	98.71억
2026-05-13	11,320	11,430	11,100	11,420	200	+1.78%	387,335	44.23억
2026-05-12	11,340	11,340	10,800	11,220	-60	-0.53%	511,471	57.39억
2026-05-11	11,530	11,530	11,210	11,280	-190	-1.66%	237,666	26.81억
2026-05-08	11,980	11,980	11,320	11,470	-550	-4.58%	840,896	96.45억
2026-05-07	12,010	12,290	11,930	12,020	50	+0.42%	240,831	28.95억
2026-05-06	12,380	12,450	11,920	11,970	-410	-3.31%	602,718	72.15억
2026-05-04	12,210	12,500	12,110	12,380	320	+2.65%	448,428	55.52억
2026-04-30	11,980	12,070	11,890	12,060	0	0.00%	221,628	26.73억
2026-04-29	12,040	12,090	11,840	12,060	80	+0.67%	286,045	34.5억
2026-04-28	11,810	12,070	11,800	11,980	170	+1.44%	295,560	35.41억
2026-04-27	11,980	12,120	11,740	11,810	-80	-0.67%	632,448	74.69억
2026-04-24	11,840	11,980	11,750	11,890	50	+0.42%	235,758	28.03억
2026-04-23	12,050	12,050	11,690	11,840	-90	-0.75%	280,215	33.18억
2026-04-22	12,040	12,230	11,850	11,930	-180	-1.49%	243,737	29.08억
2026-04-21	12,100	12,250	12,040	12,110	30	+0.25%	204,330	24.74억
2026-04-20	12,010	12,150	11,860	12,080	110	+0.92%	219,333	26.5억
2026-04-17	12,100	12,110	11,820	11,970	-120	-0.99%	254,760	30.49억
2026-04-16	12,090	12,180	11,970	12,090	10	+0.08%	323,055	39.06억
2026-04-15	12,180	12,220	11,940	12,080	0	0.00%	189,699	22.92억
2026-04-14	11,960	12,140	11,900	12,080	130	+1.09%	202,187	24.42억
2026-04-13	12,000	12,050	11,860	11,950	-180	-1.48%	126,426	15.11억
2026-04-10	11,850	12,130	11,800	12,130	270	+2.28%	202,883	24.61억
2026-04-09	11,400	11,860	11,390	11,860	480	+4.22%	247,209	29.32억
2026-04-08	11,540	11,580	11,350	11,380	180	+1.61%	151,829	17.28억
2026-04-07	11,280	11,380	11,120	11,200	-70	-0.62%	154,085	17.26억
2026-04-06	11,380	11,420	11,170	11,270	-50	-0.44%	129,705	14.62억
2026-04-03	11,500	11,650	11,310	11,320	-260	-2.25%	189,952	21.5억
2026-04-02	11,870	11,990	11,470	11,580	-290	-2.44%	316,114	36.61억
2026-04-01	11,880	11,920	11,570	11,870	370	+3.22%	186,793	22.17억
2026-03-31	11,450	11,650	11,330	11,500	-20	-0.17%	176,790	20.33억
2026-03-30	11,510	11,620	11,360	11,520	-360	-3.03%	224,470	25.86억
2026-03-27	11,490	11,890	11,330	11,880	—	—	231,317	27.48억

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