골프존홀딩스
121440KOSDAQ7,730원-70 (-0.90%)전일 종가 2026-09-18
52주 위치
4,0908,44084%신고가 대비 -8.41%
- 시가총액
- 3,311억
- PBR
- 0.44
- BPS
- 17,412원
- 배당수익률
- 3.23%
- 자사주비율
- 9.83%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +9.6% | +63.4% | +61.0% | +55.1% | +36.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,800 | 7,800 | 7,720 | 7,730 | -70 | -0.90% | 8,160 | 6,308만 |
| 2026-09-17 | 7,800 | 7,820 | 7,690 | 7,800 | 50 | +0.65% | 11,325 | 8,834만 |
| 2026-09-16 | 7,860 | 7,880 | 7,740 | 7,750 | -100 | -1.27% | 7,813 | 6,055만 |
| 2026-09-15 | 8,030 | 8,030 | 7,740 | 7,850 | -100 | -1.26% | 33,861 | 2.66억 |
| 2026-09-14 | 7,900 | 7,950 | 7,760 | 7,950 | 70 | +0.89% | 19,301 | 1.53억 |
| 2026-09-11 | 7,950 | 7,950 | 7,780 | 7,880 | -30 | -0.38% | 17,271 | 1.36억 |
| 2026-09-10 | 8,020 | 8,110 | 7,880 | 7,910 | -110 | -1.37% | 49,077 | 3.88억 |
| 2026-09-09 | 8,000 | 8,190 | 7,720 | 8,020 | 20 | +0.25% | 74,182 | 5.95억 |
| 2026-09-08 | 8,310 | 8,440 | 7,920 | 8,000 | -50 | -0.62% | 98,549 | 7.88억 |
| 2026-09-07 | 7,270 | 8,430 | 7,130 | 8,050 | 1,000 | +14.18% | 337,807 | 27.19억 |
| 2026-09-04 | 8,000 | 8,000 | 6,850 | 7,050 | -810 | -10.31% | 190,727 | 13.45억 |
| 2026-09-03 | 7,630 | 8,000 | 7,630 | 7,860 | 250 | +3.29% | 28,163 | 2.21억 |
| 2026-09-02 | 7,760 | 7,900 | 7,610 | 7,610 | -150 | -1.93% | 32,760 | 2.49억 |
| 2026-09-01 | 7,970 | 8,050 | 7,700 | 7,760 | -270 | -3.36% | 20,028 | 1.55억 |
| 2026-08-31 | 8,250 | 8,260 | 7,810 | 8,030 | -220 | -2.67% | 39,084 | 3.14억 |
| 2026-08-28 | 7,500 | 8,350 | 7,500 | 8,250 | 680 | +8.98% | 86,519 | 7.14억 |
| 2026-08-27 | 7,600 | 7,630 | 7,390 | 7,570 | -30 | -0.39% | 58,351 | 4.42억 |
| 2026-08-26 | 7,590 | 7,690 | 7,350 | 7,600 | 100 | +1.33% | 157,901 | 12억 |
| 2026-08-25 | 7,700 | 7,700 | 7,390 | 7,500 | -40 | -0.53% | 11,856 | 8,892만 |
| 2026-08-24 | 7,740 | 7,740 | 7,320 | 7,540 | -190 | -2.46% | 21,172 | 1.6억 |
| 2026-08-21 | 7,550 | 7,820 | 7,230 | 7,730 | 200 | +2.66% | 31,297 | 2.42억 |
| 2026-08-20 | 7,980 | 8,200 | 7,510 | 7,530 | -460 | -5.76% | 89,310 | 6.73억 |
| 2026-08-19 | 7,050 | 8,330 | 7,040 | 7,990 | 940 | +13.33% | 496,155 | 39.64억 |
| 2026-08-18 | 7,180 | 7,180 | 7,000 | 7,050 | -130 | -1.81% | 53,929 | 3.8억 |
| 2026-08-14 | 6,820 | 7,200 | 6,810 | 7,180 | 370 | +5.43% | 85,772 | 6.16억 |
| 2026-08-13 | 6,880 | 7,020 | 6,770 | 6,810 | -90 | -1.30% | 72,380 | 4.93억 |
| 2026-08-12 | 6,710 | 7,380 | 6,690 | 6,900 | 190 | +2.83% | 91,180 | 6.29억 |
| 2026-08-11 | 6,720 | 6,780 | 6,690 | 6,710 | -50 | -0.74% | 21,760 | 1.46억 |
| 2026-08-10 | 6,650 | 6,790 | 6,650 | 6,760 | 180 | +2.74% | 302,104 | 20.42억 |
| 2026-08-07 | 6,590 | 6,620 | 6,560 | 6,580 | -10 | -0.15% | 92,993 | 6.12억 |
| 2026-08-06 | 6,630 | 6,640 | 6,570 | 6,590 | -40 | -0.60% | 130,311 | 8.59억 |
| 2026-08-05 | 6,640 | 6,640 | 6,570 | 6,630 | -10 | -0.15% | 312,564 | 20.72억 |
| 2026-08-04 | 6,640 | 6,680 | 6,620 | 6,640 | -30 | -0.45% | 104,215 | 6.92억 |
| 2026-08-03 | 6,670 | 6,690 | 6,670 | 6,670 | 0 | 0.00% | 345,512 | 23.05억 |
| 2026-07-31 | 6,680 | 6,690 | 6,660 | 6,670 | -10 | -0.15% | 282,249 | 18.83억 |
| 2026-07-30 | 6,660 | 6,680 | 6,660 | 6,680 | 0 | 0.00% | 368,649 | 24.63억 |
| 2026-07-29 | 6,660 | 6,690 | 6,660 | 6,680 | 20 | +0.30% | 1,305,830 | 87.23억 |
| 2026-07-28 | 6,660 | 6,680 | 6,650 | 6,660 | 0 | 0.00% | 382,742 | 25.49억 |
| 2026-07-27 | 6,670 | 6,670 | 6,660 | 6,660 | 0 | 0.00% | 171,423 | 11.42억 |
| 2026-07-24 | 6,660 | 6,670 | 6,650 | 6,660 | -10 | -0.15% | 106,097 | 7.07억 |
| 2026-07-23 | 6,670 | 6,670 | 6,650 | 6,670 | 20 | +0.30% | 188,731 | 12.59억 |
| 2026-07-22 | 6,660 | 6,680 | 6,650 | 6,650 | -10 | -0.15% | 482,906 | 32.11억 |
| 2026-07-21 | 6,650 | 6,670 | 6,650 | 6,660 | 10 | +0.15% | 626,223 | 41.71억 |
| 2026-07-20 | 6,670 | 6,670 | 6,650 | 6,650 | -20 | -0.30% | 517,147 | 34.39억 |
| 2026-07-16 | 6,660 | 6,680 | 6,650 | 6,670 | 10 | +0.15% | 186,037 | 12.41억 |
| 2026-07-15 | 6,650 | 6,680 | 6,650 | 6,660 | 0 | 0.00% | 317,857 | 21.17억 |
| 2026-07-14 | 6,650 | 6,680 | 6,650 | 6,660 | 20 | +0.30% | 518,985 | 34.56억 |
| 2026-07-13 | 6,650 | 6,680 | 6,640 | 6,640 | -20 | -0.30% | 464,121 | 30.82억 |
| 2026-07-10 | 6,660 | 6,670 | 6,640 | 6,660 | 10 | +0.15% | 126,302 | 8.41억 |
| 2026-07-09 | 6,650 | 6,710 | 6,640 | 6,650 | 0 | 0.00% | 483,960 | 32.18억 |
| 2026-07-08 | 6,650 | 6,660 | 6,640 | 6,650 | 10 | +0.15% | 529,019 | 35.18억 |
| 2026-07-07 | 6,650 | 6,670 | 6,640 | 6,640 | -20 | -0.30% | 435,930 | 28.95억 |
| 2026-07-06 | 6,640 | 6,670 | 6,640 | 6,660 | 20 | +0.30% | 524,098 | 34.9억 |
| 2026-07-03 | 6,640 | 6,660 | 6,630 | 6,640 | 10 | +0.15% | 1,666,259 | 111억 |
| 2026-07-02 | 6,640 | 6,670 | 6,630 | 6,630 | -10 | -0.15% | 708,582 | 46.98억 |
| 2026-07-01 | 6,630 | 6,670 | 6,630 | 6,640 | 10 | +0.15% | 1,066,499 | 70.82억 |
| 2026-06-30 | 6,640 | 6,640 | 6,620 | 6,630 | 1,100 | +19.89% | 4,856,037 | 322억 |
| 2026-06-29 | 5,530 | 5,530 | 5,530 | 5,530 | 1,275 | +29.96% | 118,013 | 6.53억 |
| 2026-06-26 | 4,255 | 4,325 | 4,150 | 4,255 | 0 | 0.00% | 125,765 | 5.35억 |
| 2026-06-25 | 4,480 | 4,520 | 4,090 | 4,255 | -220 | -4.92% | 132,526 | 5.64억 |
| 2026-06-24 | 4,590 | 4,590 | 4,365 | 4,475 | -15 | -0.33% | 51,013 | 2.28억 |
| 2026-06-23 | 4,500 | 4,710 | 4,380 | 4,490 | -10 | -0.22% | 210,502 | 9.45억 |
| 2026-06-22 | 4,590 | 4,600 | 4,405 | 4,500 | -65 | -1.42% | 47,800 | 2.15억 |
| 2026-06-19 | 4,770 | 4,770 | 4,550 | 4,565 | -165 | -3.49% | 69,832 | 3.19억 |
| 2026-06-18 | 4,760 | 4,785 | 4,670 | 4,730 | -20 | -0.42% | 63,298 | 2.99억 |
| 2026-06-17 | 4,795 | 4,800 | 4,690 | 4,750 | -50 | -1.04% | 37,172 | 1.77억 |
| 2026-06-16 | 4,700 | 4,870 | 4,650 | 4,800 | 140 | +3.00% | 120,047 | 5.76억 |
| 2026-06-15 | 4,645 | 4,695 | 4,640 | 4,660 | 45 | +0.98% | 66,626 | 3.1억 |
| 2026-06-12 | 4,565 | 4,635 | 4,550 | 4,615 | 50 | +1.10% | 39,348 | 1.82억 |
| 2026-06-11 | 4,620 | 4,652 | 4,515 | 4,565 | -80 | -1.72% | 21,390 | 9,765만 |
| 2026-06-10 | 4,705 | 4,710 | 4,505 | 4,645 | -75 | -1.59% | 78,287 | 3.64억 |
| 2026-06-09 | 4,280 | 4,795 | 4,210 | 4,720 | 490 | +11.58% | 179,298 | 8.46억 |
| 2026-06-08 | 4,315 | 4,315 | 4,135 | 4,230 | -85 | -1.97% | 125,680 | 5.32억 |
| 2026-06-05 | 4,445 | 4,455 | 4,300 | 4,315 | -130 | -2.92% | 41,033 | 1.77억 |
| 2026-06-04 | 4,415 | 4,470 | 4,370 | 4,445 | 25 | +0.57% | 35,604 | 1.58억 |
| 2026-06-02 | 4,430 | 4,440 | 4,305 | 4,420 | -10 | -0.23% | 46,230 | 2.04억 |
| 2026-06-01 | 4,495 | 4,495 | 4,295 | 4,430 | -65 | -1.45% | 52,727 | 2.34억 |
| 2026-05-29 | 4,615 | 4,620 | 4,490 | 4,495 | -120 | -2.60% | 34,455 | 1.55억 |
| 2026-05-28 | 4,640 | 4,710 | 4,510 | 4,615 | -15 | -0.32% | 55,431 | 2.56억 |
| 2026-05-27 | 4,695 | 4,740 | 4,605 | 4,630 | -65 | -1.38% | 64,760 | 3억 |
| 2026-05-26 | 4,730 | 4,865 | 4,635 | 4,695 | -30 | -0.63% | 57,773 | 2.71억 |
| 2026-05-22 | 4,650 | 4,730 | 4,620 | 4,725 | 90 | +1.94% | 54,022 | 2.55억 |
| 2026-05-21 | 4,650 | 4,700 | 4,585 | 4,635 | -15 | -0.32% | 84,707 | 3.93억 |
| 2026-05-20 | 4,700 | 4,700 | 4,540 | 4,650 | -45 | -0.96% | 57,545 | 2.68억 |
| 2026-05-19 | 4,775 | 4,775 | 4,580 | 4,695 | -80 | -1.68% | 147,368 | 6.92억 |
| 2026-05-18 | 4,850 | 4,850 | 4,730 | 4,775 | -55 | -1.14% | 58,288 | 2.78억 |
| 2026-05-15 | 4,895 | 4,915 | 4,730 | 4,830 | -70 | -1.43% | 102,054 | 4.93억 |
| 2026-05-14 | 4,770 | 4,900 | 4,710 | 4,900 | 130 | +2.73% | 71,414 | 3.5억 |
| 2026-05-13 | 4,845 | 4,845 | 4,715 | 4,770 | -75 | -1.55% | 48,791 | 2.33억 |
| 2026-05-12 | 4,820 | 4,895 | 4,775 | 4,845 | 0 | 0.00% | 97,374 | 4.72억 |
| 2026-05-11 | 4,905 | 4,940 | 4,825 | 4,845 | -55 | -1.12% | 70,291 | 3.41억 |
| 2026-05-08 | 4,950 | 4,960 | 4,835 | 4,900 | -50 | -1.01% | 145,340 | 7.12억 |
| 2026-05-07 | 5,000 | 5,020 | 4,930 | 4,950 | -40 | -0.80% | 45,245 | 2.24억 |
| 2026-05-06 | 5,140 | 5,140 | 4,975 | 4,990 | -150 | -2.92% | 105,894 | 5.28억 |
| 2026-05-04 | 5,280 | 5,280 | 5,100 | 5,140 | -110 | -2.10% | 55,439 | 2.85억 |
| 2026-04-30 | 5,250 | 5,270 | 5,200 | 5,250 | 0 | 0.00% | 50,892 | 2.67억 |
| 2026-04-29 | 5,160 | 5,260 | 5,140 | 5,250 | 110 | +2.14% | 121,777 | 6.39억 |
| 2026-04-28 | 5,090 | 5,170 | 5,090 | 5,140 | 30 | +0.59% | 45,313 | 2.33억 |
| 2026-04-27 | 5,100 | 5,110 | 5,020 | 5,110 | 0 | 0.00% | 57,337 | 2.93억 |
| 2026-04-24 | 5,020 | 5,150 | 5,020 | 5,110 | 50 | +0.99% | 54,425 | 2.78억 |
| 2026-04-23 | 5,010 | 5,110 | 5,000 | 5,060 | 30 | +0.60% | 96,881 | 4.9억 |
| 2026-04-22 | 5,090 | 5,090 | 5,000 | 5,030 | -60 | -1.18% | 76,175 | 3.83억 |
| 2026-04-21 | 5,060 | 5,120 | 5,060 | 5,090 | -10 | -0.20% | 33,996 | 1.73억 |
| 2026-04-20 | 5,060 | 5,140 | 5,030 | 5,100 | 40 | +0.79% | 56,067 | 2.86억 |
| 2026-04-17 | 5,030 | 5,060 | 4,995 | 5,060 | 30 | +0.60% | 37,737 | 1.91억 |
| 2026-04-16 | 5,000 | 5,070 | 4,995 | 5,030 | 30 | +0.60% | 35,625 | 1.79억 |
| 2026-04-15 | 4,955 | 5,040 | 4,955 | 5,000 | 60 | +1.21% | 145,543 | 7.28억 |
| 2026-04-14 | 4,975 | 4,995 | 4,925 | 4,940 | -35 | -0.70% | 50,675 | 2.5억 |
| 2026-04-13 | 4,940 | 5,010 | 4,940 | 4,975 | -10 | -0.20% | 37,765 | 1.88억 |
| 2026-04-10 | 4,945 | 4,990 | 4,935 | 4,985 | 40 | +0.81% | 54,998 | 2.74억 |
| 2026-04-09 | 4,950 | 4,950 | 4,870 | 4,945 | 5 | +0.10% | 20,561 | 1.02억 |
| 2026-04-08 | 4,865 | 4,940 | 4,865 | 4,940 | 110 | +2.28% | 62,853 | 3.1억 |
| 2026-04-07 | 4,840 | 4,865 | 4,820 | 4,830 | 10 | +0.21% | 12,719 | 6,143만 |
| 2026-04-06 | 4,805 | 4,835 | 4,800 | 4,820 | -15 | -0.31% | 18,602 | 8,966만 |
| 2026-04-03 | 4,805 | 4,880 | 4,800 | 4,835 | 85 | +1.79% | 24,905 | 1.2억 |
| 2026-04-02 | 4,895 | 4,910 | 4,745 | 4,750 | -140 | -2.86% | 49,953 | 2.37억 |
| 2026-04-01 | 4,855 | 4,890 | 4,830 | 4,890 | 75 | +1.56% | 67,976 | 3.32억 |
| 2026-03-31 | 4,945 | 4,945 | 4,815 | 4,815 | -50 | -1.03% | 30,338 | 1.46억 |
| 2026-03-30 | 4,950 | 4,950 | 4,800 | 4,865 | -90 | -1.82% | 141,536 | 6.89억 |
| 2026-03-27 | 4,950 | 5,030 | 4,910 | 4,955 | — | — | 24,493 | 1.21억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)