사람인

143240KOSDAQ· 정보서비스업

17,280원0 (0.00%)전일 종가 2026-09-18

52주 위치

12,57018,40081%신고가 대비 -6.09%

시가총액: 1,855억
PER: 1.85
PBR: 0.68
EPS(TTM): 9,330원
BPS: 25,232원
배당수익률: 4.05%
자사주비율: 2.54%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가17,280원

시가총액1,855억

52주 최고18,400원

52주 최저12,570원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.6%	+4.7%	+20.0%	+28.0%	+20.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	17,530	17,530	17,040	17,280	0	0.00%	7,674	1.33억
2026-09-17	17,280	17,600	17,190	17,280	90	+0.52%	15,703	2.71억
2026-09-16	17,060	17,260	16,980	17,190	160	+0.94%	10,940	1.88억
2026-09-15	17,120	17,120	16,920	17,030	-130	-0.76%	13,525	2.3억
2026-09-14	17,170	17,350	16,910	17,160	140	+0.82%	14,946	2.56억
2026-09-11	17,060	17,210	16,840	17,020	-250	-1.45%	18,319	3.12억
2026-09-10	17,150	17,270	16,990	17,270	20	+0.12%	4,595	7,936만
2026-09-09	16,960	17,250	16,800	17,250	240	+1.41%	8,604	1.48억
2026-09-08	16,820	17,440	16,740	17,010	190	+1.13%	12,075	2.05억
2026-09-07	17,000	17,000	16,650	16,820	-120	-0.71%	6,164	1.04억
2026-09-04	17,000	17,090	16,750	16,940	-60	-0.35%	10,702	1.81억
2026-09-03	17,080	17,120	16,700	17,000	-250	-1.45%	19,935	3.39억
2026-09-02	17,380	17,430	16,860	17,250	-180	-1.03%	28,378	4.9억
2026-09-01	17,650	17,680	17,350	17,430	-220	-1.25%	5,946	1.04억
2026-08-31	17,550	17,670	17,340	17,650	-30	-0.17%	10,065	1.78억
2026-08-28	17,480	17,680	17,200	17,680	200	+1.14%	11,461	2.03억
2026-08-27	17,180	17,600	17,160	17,480	90	+0.52%	4,915	8,591만
2026-08-26	17,320	17,500	17,050	17,390	20	+0.12%	4,379	7,615만
2026-08-25	17,540	17,600	17,150	17,370	-70	-0.40%	9,540	1.66억
2026-08-24	16,930	17,530	16,600	17,440	510	+3.01%	9,886	1.72억
2026-08-21	17,000	17,100	16,670	16,930	100	+0.59%	25,485	4.31억
2026-08-20	16,700	16,990	16,700	16,830	150	+0.90%	4,444	7,479만
2026-08-19	16,760	16,820	16,500	16,680	-160	-0.95%	7,323	1.22억
2026-08-18	16,960	16,960	16,490	16,840	-220	-1.29%	12,506	2.11억
2026-08-14	17,000	17,140	16,850	17,060	70	+0.41%	6,223	1.06억
2026-08-13	16,900	16,990	16,800	16,990	0	0.00%	5,569	9,462만
2026-08-12	17,290	17,290	16,660	16,990	-170	-0.99%	18,364	3.12억
2026-08-11	17,160	17,350	17,080	17,160	70	+0.41%	9,155	1.57억
2026-08-10	17,270	17,270	16,820	17,090	40	+0.23%	16,397	2.8억
2026-08-07	16,900	17,150	16,880	17,050	110	+0.65%	16,441	2.8억
2026-08-06	16,610	17,000	16,580	16,940	330	+1.99%	13,313	2.26억
2026-08-05	16,590	16,690	16,410	16,610	20	+0.12%	8,571	1.42억
2026-08-04	16,110	17,320	16,110	16,590	280	+1.72%	17,945	2.98억
2026-08-03	16,230	16,500	16,230	16,310	40	+0.25%	15,494	2.53억
2026-07-31	16,090	16,330	15,800	16,270	670	+4.29%	13,948	2.27억
2026-07-30	15,800	16,020	15,300	15,600	-170	-1.08%	19,289	3.01억
2026-07-29	16,250	16,320	15,430	15,770	-320	-1.99%	27,359	4.31억
2026-07-28	16,430	16,690	16,000	16,090	-320	-1.95%	21,463	3.45억
2026-07-27	16,750	16,750	16,230	16,410	-50	-0.30%	12,028	1.97억
2026-07-24	16,820	16,820	16,400	16,460	-260	-1.56%	19,240	3.17억
2026-07-23	16,500	16,760	16,360	16,720	520	+3.21%	17,661	2.95억
2026-07-22	16,300	16,650	16,150	16,200	-100	-0.61%	13,291	2.15억
2026-07-21	16,120	16,535	15,910	16,300	210	+1.31%	10,677	1.74억
2026-07-20	16,350	16,350	15,900	16,090	-10	-0.06%	9,088	1.46억
2026-07-16	15,690	16,320	15,610	16,100	410	+2.61%	11,308	1.82억
2026-07-15	15,520	15,810	15,520	15,690	70	+0.45%	8,129	1.28억
2026-07-14	16,000	16,040	15,610	15,620	-380	-2.38%	16,333	2.55억
2026-07-13	16,000	16,090	15,700	16,000	0	0.00%	11,515	1.84억
2026-07-10	15,470	16,000	15,420	16,000	460	+2.96%	6,674	1.07억
2026-07-09	15,660	15,900	15,100	15,540	-20	-0.13%	28,273	4.39억
2026-07-08	16,000	16,060	15,560	15,560	-440	-2.75%	17,011	2.65억
2026-07-07	15,730	16,030	15,680	16,000	280	+1.78%	8,733	1.4억
2026-07-06	16,270	16,270	15,660	15,720	-180	-1.13%	7,925	1.25억
2026-07-03	16,180	16,180	15,750	15,900	-70	-0.44%	14,276	2.27억
2026-07-02	16,250	16,250	15,810	15,970	-70	-0.44%	14,158	2.26억
2026-07-01	15,640	16,190	15,640	16,040	490	+3.15%	14,025	2.25억
2026-06-30	15,530	15,740	15,270	15,550	20	+0.13%	6,898	1.07억
2026-06-29	14,900	15,530	14,900	15,530	630	+4.23%	6,787	1.05억
2026-06-26	15,200	15,350	14,830	14,900	-450	-2.93%	20,221	3.01억
2026-06-25	15,540	15,590	15,050	15,350	80	+0.52%	14,228	2.18억
2026-06-24	15,780	15,780	15,050	15,270	-50	-0.33%	8,114	1.24억
2026-06-23	16,180	16,180	15,320	15,320	-520	-3.28%	16,986	2.6억
2026-06-22	16,290	16,290	15,730	15,840	-220	-1.37%	14,556	2.31억
2026-06-19	16,540	16,660	15,880	16,060	-440	-2.67%	25,640	4.12억
2026-06-18	16,870	16,870	16,360	16,500	-100	-0.60%	9,946	1.64억
2026-06-17	16,480	16,750	16,430	16,600	120	+0.73%	7,864	1.31억
2026-06-16	16,710	16,720	16,210	16,480	-320	-1.90%	16,769	2.76억
2026-06-15	17,300	17,300	16,600	16,800	30	+0.18%	19,000	3.19억
2026-06-12	16,730	17,210	16,500	16,770	920	+5.80%	44,689	7.49억
2026-06-11	15,150	15,850	15,150	15,850	550	+3.59%	4,630	7,339만
2026-06-10	15,250	15,520	15,030	15,300	170	+1.12%	10,683	1.63억
2026-06-09	14,930	15,460	14,930	15,130	400	+2.72%	11,554	1.75억
2026-06-08	15,350	15,350	14,500	14,730	-430	-2.84%	6,403	9,432만
2026-06-05	14,850	15,380	14,810	15,160	160	+1.07%	5,243	7,948만
2026-06-04	14,800	15,110	14,690	15,000	310	+2.11%	8,599	1.29억
2026-06-02	14,720	14,720	14,190	14,690	-40	-0.27%	12,113	1.78억
2026-06-01	14,880	14,880	14,400	14,730	-150	-1.01%	16,850	2.48억
2026-05-29	15,390	15,500	14,730	14,880	-400	-2.62%	11,786	1.75억
2026-05-28	15,200	15,380	14,820	15,280	130	+0.86%	17,414	2.66억
2026-05-27	15,530	15,530	15,000	15,150	-380	-2.45%	18,738	2.84억
2026-05-26	15,840	15,950	15,500	15,530	-310	-1.96%	10,642	1.65억
2026-05-22	15,720	16,060	15,720	15,840	70	+0.44%	3,974	6,295만
2026-05-21	15,900	16,180	15,730	15,770	-110	-0.69%	6,273	9,893만
2026-05-20	16,000	16,000	15,640	15,880	-120	-0.75%	12,842	2.04억
2026-05-19	16,150	16,410	15,670	16,000	-80	-0.50%	10,757	1.72억
2026-05-18	16,270	16,670	16,080	16,080	-190	-1.17%	8,038	1.29억
2026-05-15	16,370	16,760	16,150	16,270	0	0.00%	7,961	1.3억
2026-05-14	16,000	16,400	16,000	16,270	270	+1.69%	8,842	1.44억
2026-05-13	16,010	16,640	15,860	16,000	-50	-0.31%	16,966	2.71억
2026-05-12	16,600	16,680	16,010	16,050	-560	-3.37%	22,361	3.59억
2026-05-11	17,070	17,080	16,490	16,610	-160	-0.95%	12,052	2억
2026-05-08	16,670	16,940	16,620	16,770	140	+0.84%	3,118	5,229만
2026-05-07	16,900	16,930	16,630	16,630	10	+0.06%	8,273	1.38억
2026-05-06	16,950	17,130	16,500	16,620	-260	-1.54%	15,101	2.51억
2026-05-04	17,090	17,340	16,880	16,880	-200	-1.17%	9,718	1.64억
2026-04-30	17,160	17,410	17,050	17,080	-250	-1.44%	12,426	2.12억
2026-04-29	17,000	17,360	17,000	17,330	300	+1.76%	15,652	2.71억
2026-04-28	17,470	18,400	17,030	17,030	-270	-1.56%	225,536	38.41억
2026-04-27	17,570	17,570	16,710	17,300	500	+2.98%	24,406	4.22억
2026-04-24	16,740	17,000	16,650	16,800	10	+0.06%	14,381	2.42억
2026-04-23	16,920	17,700	16,510	16,790	-230	-1.35%	19,931	3.35억
2026-04-22	17,060	17,180	16,730	17,020	-30	-0.18%	15,780	2.69억
2026-04-21	17,240	17,510	16,910	17,050	-200	-1.16%	17,598	3억
2026-04-20	17,600	17,690	17,160	17,250	-350	-1.99%	12,418	2.14억
2026-04-17	17,450	17,660	17,050	17,600	350	+2.03%	25,838	4.55억
2026-04-16	16,730	17,300	16,570	17,250	510	+3.05%	22,043	3.8억
2026-04-15	17,300	17,350	16,480	16,740	-430	-2.50%	34,866	5.84억
2026-04-14	17,000	17,630	16,710	17,170	690	+4.19%	44,306	7.61억
2026-04-13	15,830	16,980	15,490	16,480	650	+4.11%	43,875	7.23억
2026-04-10	16,790	16,790	15,520	15,830	-1,090	-6.44%	39,469	6.25억
2026-04-09	16,830	16,920	16,530	16,920	350	+2.11%	33,716	5.7억
2026-04-08	16,840	16,930	16,470	16,570	-270	-1.60%	70,313	11.65억
2026-04-07	16,700	16,950	16,700	16,840	140	+0.84%	16,421	2.77억
2026-04-06	16,860	16,860	16,690	16,700	-160	-0.95%	13,480	2.25억
2026-04-03	16,860	16,930	16,610	16,860	240	+1.44%	26,266	4.43억
2026-04-02	16,710	16,900	16,490	16,620	-220	-1.31%	29,166	4.85억
2026-04-01	16,730	16,950	16,550	16,840	-110	-0.65%	47,448	7.99억
2026-03-31	16,980	16,980	16,640	16,950	-30	-0.18%	43,675	7.4억
2026-03-30	16,950	17,170	16,600	16,980	-310	-1.79%	50,875	8.64억
2026-03-27	16,860	17,320	16,850	17,290	—	—	110,858	19.17억

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