이마트

139480KOSPI

74,000원+1,000 (+1.37%)전일 종가 2026-09-18

52주 위치

70,300136,4006%신고가 대비 -45.75%

시가총액: 2.0조2조 421억
PER: 93.43
PBR: 0.16
EPS(TTM): 792원
BPS: 476,334원
배당수익률: 3.38%
자사주비율: 2.93%
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 종가74,000원

시가총액2조 421억

52주 최고136,400원

52주 최저70,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.8%	-15.4%	-23.2%	-9.0%	-7.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	73,600	74,000	73,000	74,000	1,000	+1.37%	102,910	76.15억
2026-09-17	73,300	73,900	72,600	73,000	-300	-0.41%	68,362	49.9억
2026-09-16	74,200	75,600	72,800	73,300	-900	-1.21%	100,968	74.01억
2026-09-15	74,400	75,600	74,100	74,200	-800	-1.07%	105,011	77.92억
2026-09-14	73,100	75,200	73,100	75,000	1,300	+1.76%	117,729	88.3억
2026-09-11	72,800	74,300	72,100	73,700	-200	-0.27%	52,244	38.5억
2026-09-10	74,500	74,700	72,500	73,900	-1,100	-1.47%	176,880	131억
2026-09-09	75,700	75,700	74,500	75,000	-900	-1.19%	95,678	71.76억
2026-09-08	74,800	76,500	74,600	75,900	1,700	+2.29%	135,983	103억
2026-09-07	73,600	74,400	73,300	74,200	700	+0.95%	74,045	54.94억
2026-09-04	74,000	74,500	73,200	73,500	-300	-0.41%	88,259	64.87억
2026-09-03	73,200	74,400	72,500	73,800	900	+1.23%	88,289	65.16억
2026-09-02	73,900	74,100	72,900	72,900	-1,900	-2.54%	73,331	53.46억
2026-09-01	74,000	75,000	73,400	74,800	500	+0.67%	110,782	82.86억
2026-08-31	75,100	75,100	73,600	74,300	-800	-1.07%	68,099	50.6억
2026-08-28	73,900	75,400	73,300	75,100	1,100	+1.49%	85,152	63.95억
2026-08-27	75,500	76,200	73,700	74,000	-1,100	-1.46%	89,121	65.95억
2026-08-26	73,300	75,200	73,200	75,100	2,300	+3.16%	108,930	81.81억
2026-08-25	72,000	73,000	71,500	72,800	200	+0.28%	103,391	75.27억
2026-08-24	71,900	73,100	71,700	72,600	700	+0.97%	96,250	69.88억
2026-08-21	72,000	72,400	70,800	71,900	-600	-0.83%	121,403	87.29억
2026-08-20	73,000	73,900	72,500	72,500	0	0.00%	121,806	88.31억
2026-08-19	75,400	75,400	72,300	72,500	-3,600	-4.73%	213,578	155억
2026-08-18	78,600	78,700	75,600	76,100	-2,800	-3.55%	196,191	149억
2026-08-14	78,300	79,000	76,500	78,900	800	+1.02%	124,603	98.31억
2026-08-13	79,900	80,800	75,600	78,100	-1,800	-2.25%	324,166	253억
2026-08-12	80,700	80,900	79,700	79,900	-700	-0.87%	94,687	75.65억
2026-08-11	81,800	82,800	80,300	80,600	-1,200	-1.47%	88,216	71.1억
2026-08-10	81,600	82,400	80,300	81,800	200	+0.25%	111,368	91.1억
2026-08-07	80,800	83,100	80,600	81,600	200	+0.25%	108,421	88.47억
2026-08-06	79,700	81,400	79,000	81,400	1,700	+2.13%	90,013	73.27억
2026-08-05	80,500	81,600	79,300	79,700	-400	-0.50%	87,577	69.8억
2026-08-04	77,800	80,100	77,100	80,100	1,900	+2.43%	89,887	72억
2026-08-03	78,800	79,200	77,400	78,200	-1,600	-2.01%	93,485	73.11억
2026-07-31	79,500	80,000	77,600	79,800	2,000	+2.57%	124,222	99.13억
2026-07-30	75,800	79,900	75,800	77,800	700	+0.91%	92,510	71.97억
2026-07-29	79,600	81,400	75,100	77,100	-2,200	-2.77%	174,660	135억
2026-07-28	81,900	82,300	78,500	79,300	-3,400	-4.11%	75,848	60.15억
2026-07-27	82,700	83,800	81,800	82,700	400	+0.49%	52,711	43.59억
2026-07-24	82,300	84,100	81,400	82,300	-1,100	-1.32%	82,285	67.72억
2026-07-23	82,200	84,700	82,100	83,400	1,700	+2.08%	80,252	66.93억
2026-07-22	80,500	83,300	79,600	81,700	1,800	+2.25%	166,115	136억
2026-07-21	75,800	81,600	75,700	79,900	4,400	+5.83%	160,116	128억
2026-07-20	79,800	79,800	75,500	75,500	-4,200	-5.27%	125,318	94.62억
2026-07-16	79,200	81,000	78,600	79,700	300	+0.38%	121,455	96.8억
2026-07-15	81,600	82,900	79,000	79,400	-900	-1.12%	138,894	110억
2026-07-14	83,100	83,100	79,600	80,300	-2,000	-2.43%	100,269	80.52억
2026-07-13	82,300	85,500	81,800	82,300	500	+0.61%	118,104	97.2억
2026-07-10	80,100	83,500	80,100	81,800	2,200	+2.76%	97,998	80.16억
2026-07-09	81,000	81,900	77,900	79,600	-1,500	-1.85%	158,767	126억
2026-07-08	83,500	84,300	79,600	81,100	-3,600	-4.25%	153,672	125억
2026-07-07	84,000	86,100	83,100	84,700	-400	-0.47%	85,377	72.31억
2026-07-06	84,700	87,500	83,900	85,100	1,600	+1.92%	92,833	79억
2026-07-03	83,300	86,400	81,100	83,500	0	0.00%	161,935	135억
2026-07-02	83,200	85,700	80,500	83,500	1,100	+1.33%	110,541	92.3억
2026-07-01	83,800	84,600	81,700	82,400	0	0.00%	99,279	81.81억
2026-06-30	84,800	84,900	81,700	82,400	-1,900	-2.25%	146,426	121억
2026-06-29	79,600	84,600	79,600	84,300	4,800	+6.04%	162,870	137억
2026-06-26	81,400	81,400	76,400	79,500	-1,100	-1.36%	158,519	126억
2026-06-25	81,700	83,200	80,100	80,600	200	+0.25%	105,753	85.24억
2026-06-24	81,500	82,500	79,000	80,400	-1,000	-1.23%	156,105	126억
2026-06-23	82,500	85,100	81,000	81,400	-1,100	-1.33%	156,812	128억
2026-06-22	85,000	86,100	82,500	82,500	-3,900	-4.51%	131,028	108억
2026-06-19	87,600	88,000	84,000	86,400	-1,100	-1.26%	164,955	143억
2026-06-18	88,900	89,300	87,000	87,500	-1,400	-1.57%	106,538	93.22억
2026-06-17	91,800	91,800	88,700	88,900	-2,100	-2.31%	158,778	141억
2026-06-16	90,800	92,200	89,700	91,000	800	+0.89%	123,589	112억
2026-06-15	90,500	92,600	89,400	90,200	1,600	+1.81%	127,562	115억
2026-06-12	90,900	93,500	87,900	88,600	200	+0.23%	213,578	189억
2026-06-11	87,800	89,500	85,000	88,400	900	+1.03%	262,727	232억
2026-06-10	86,300	88,900	84,600	87,500	200	+0.23%	154,713	135억
2026-06-09	84,700	88,100	83,800	87,300	3,300	+3.93%	178,421	156억
2026-06-08	84,500	86,000	83,100	84,000	-5,200	-5.83%	192,614	162억
2026-06-05	93,900	94,000	88,500	89,200	-5,500	-5.81%	198,590	177억
2026-06-04	91,000	95,500	89,700	94,700	6,300	+7.13%	364,043	345억
2026-06-02	87,600	88,500	85,400	88,400	700	+0.80%	164,454	145억
2026-06-01	85,300	88,500	82,600	87,700	1,600	+1.86%	243,886	214억
2026-05-29	87,200	88,000	85,500	86,100	-1,000	-1.15%	217,598	187억
2026-05-28	88,800	89,400	84,400	87,100	-1,000	-1.14%	259,168	226억
2026-05-27	92,800	92,800	87,300	88,100	-4,600	-4.96%	304,927	269억
2026-05-26	91,700	95,000	90,400	92,700	2,200	+2.43%	308,156	286억
2026-05-22	92,800	93,300	89,300	90,500	-3,300	-3.52%	301,876	273억
2026-05-21	89,700	93,900	86,600	93,800	5,300	+5.99%	315,241	296억
2026-05-20	91,900	92,800	88,200	88,500	-5,100	-5.45%	261,975	232억
2026-05-19	97,000	98,000	90,400	93,600	-5,600	-5.65%	335,587	314억
2026-05-18	102,900	102,900	96,200	99,200	-3,300	-3.22%	225,135	223억
2026-05-15	112,300	112,700	100,700	102,500	-16,200	-13.65%	551,420	565억
2026-05-14	107,000	118,700	106,600	118,700	12,700	+11.98%	595,800	707억
2026-05-13	108,000	109,800	102,900	106,000	-1,100	-1.03%	249,297	264억
2026-05-12	113,800	113,800	103,000	107,100	-5,800	-5.14%	233,072	250억
2026-05-11	115,200	117,600	111,600	112,900	0	0.00%	247,141	279억
2026-05-08	109,400	113,900	108,200	112,900	4,500	+4.15%	330,835	374억
2026-05-07	104,200	109,900	104,100	108,400	5,100	+4.94%	336,526	365억
2026-05-06	105,300	105,300	102,000	103,300	-2,600	-2.46%	192,237	199억
2026-05-04	108,000	108,600	104,600	105,900	-800	-0.75%	204,604	217억
2026-04-30	107,300	108,300	103,700	106,700	-1,400	-1.30%	230,790	246억
2026-04-29	107,100	108,900	106,300	108,100	1,300	+1.22%	218,916	237억
2026-04-28	105,300	107,700	105,000	106,800	700	+0.66%	155,577	166억
2026-04-27	108,300	108,800	105,900	106,100	700	+0.66%	156,217	166억
2026-04-24	103,400	105,400	102,600	105,400	2,000	+1.93%	170,122	179억
2026-04-23	103,500	104,500	102,200	103,400	900	+0.88%	171,829	178억
2026-04-22	101,000	103,800	100,300	102,500	800	+0.79%	163,938	168억
2026-04-21	102,500	103,600	101,000	101,700	-800	-0.78%	126,592	129억
2026-04-20	102,200	104,100	101,100	102,500	800	+0.79%	123,902	127억
2026-04-17	103,100	104,200	101,000	101,700	-1,800	-1.74%	123,025	125억
2026-04-16	98,000	103,600	97,600	103,500	5,800	+5.94%	305,931	317억
2026-04-15	98,600	99,200	96,000	97,700	100	+0.10%	195,603	191억
2026-04-14	93,100	98,000	93,100	97,600	5,000	+5.40%	240,234	234억
2026-04-13	92,700	93,300	91,500	92,600	-1,800	-1.91%	207,420	192억
2026-04-10	95,000	95,400	93,900	94,400	-100	-0.11%	143,246	135억
2026-04-09	93,600	95,400	92,700	94,500	800	+0.85%	253,433	239억
2026-04-08	94,400	95,500	92,800	93,700	1,500	+1.63%	248,080	232억
2026-04-07	90,800	95,300	90,800	92,200	1,100	+1.21%	168,379	155억
2026-04-06	89,800	91,800	89,800	91,100	900	+1.00%	98,726	89.94억
2026-04-03	92,000	92,000	89,200	90,200	100	+0.11%	105,299	94.98억
2026-04-02	96,900	97,700	88,800	90,100	-6,900	-7.11%	271,875	245억
2026-04-01	97,600	97,800	94,700	97,000	1,300	+1.36%	207,414	201억
2026-03-31	95,400	98,800	94,900	95,700	-2,300	-2.35%	243,930	233억
2026-03-30	97,000	99,300	96,500	98,000	-2,000	-2.00%	179,425	176억
2026-03-27	95,500	101,500	95,100	100,000	—	—	297,283	297억

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