엘티씨

170920KOSDAQ

33,650원+800 (+2.44%)전일 종가 2026-09-18

52주 위치

15,30060,70040%신고가 대비 -44.56%

시가총액: 3,555억
PER: 16.19
PBR: 2.42
EPS(TTM): 2,078원
BPS: 13,893원
배당수익률: 0.30%
자사주비율: 2.16%
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 종가33,650원

시가총액3,555억

52주 최고60,700원

52주 최저15,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.2%	-33.6%	+12.4%	+75.4%	+74.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	33,450	34,200	33,400	33,650	800	+2.44%	129,832	43.69억
2026-09-17	32,500	33,250	31,900	32,850	500	+1.55%	163,641	53.76억
2026-09-16	32,200	32,950	31,150	32,350	-150	-0.46%	240,052	77.66억
2026-09-15	31,750	34,200	31,750	32,500	350	+1.09%	240,015	78억
2026-09-14	32,550	33,150	31,900	32,150	-1,450	-4.32%	152,436	49.01억
2026-09-11	33,800	33,900	32,500	33,600	-1,200	-3.45%	158,702	53.32억
2026-09-10	35,900	36,200	34,500	34,800	-1,500	-4.13%	147,019	51.16억
2026-09-09	35,150	37,750	35,000	36,300	1,700	+4.91%	192,012	69.7억
2026-09-08	37,750	38,100	34,500	34,600	-2,800	-7.49%	199,799	69.13억
2026-09-07	37,150	38,200	36,400	37,400	1,450	+4.03%	239,488	89.57억
2026-09-04	32,800	36,450	32,800	35,950	3,200	+9.77%	216,738	77.92억
2026-09-03	34,200	34,450	32,350	32,750	-950	-2.82%	153,548	50.29억
2026-09-02	33,150	34,850	32,600	33,700	-650	-1.89%	180,957	60.98억
2026-09-01	33,300	34,500	32,950	34,350	850	+2.54%	134,789	46.3억
2026-08-31	32,000	33,600	30,450	33,500	500	+1.52%	153,995	51.59억
2026-08-28	35,050	35,700	32,850	33,000	-2,600	-7.30%	297,001	98.01억
2026-08-27	36,050	37,000	35,300	35,600	1,050	+3.04%	272,926	97.16억
2026-08-26	35,300	35,300	33,050	34,550	-550	-1.57%	255,895	88.41억
2026-08-25	34,550	35,500	32,650	35,100	0	0.00%	340,153	119억
2026-08-24	35,700	36,800	34,000	35,100	-650	-1.82%	230,528	80.92억
2026-08-21	37,000	37,000	35,150	35,750	-1,950	-5.17%	166,208	59.42억
2026-08-20	37,100	38,350	35,550	37,700	1,550	+4.29%	206,590	77.88억
2026-08-19	36,850	39,400	35,750	36,150	-1,750	-4.62%	274,880	99.37억
2026-08-18	38,900	40,750	37,550	37,900	-350	-0.92%	419,258	159억
2026-08-14	42,700	44,300	36,800	38,250	-2,350	-5.79%	478,284	183억
2026-08-13	42,000	43,500	40,000	40,600	-850	-2.05%	273,919	111억
2026-08-12	41,350	42,150	40,450	41,450	100	+0.24%	129,173	53.54억
2026-08-11	40,200	44,450	39,200	41,350	150	+0.36%	191,448	79.16억
2026-08-10	36,600	41,500	36,200	41,200	5,650	+15.89%	302,473	125억
2026-08-07	39,000	39,900	35,400	35,550	-3,750	-9.54%	212,009	75.37억
2026-08-06	38,000	40,400	36,950	39,300	750	+1.95%	201,436	79.16억
2026-08-05	38,800	39,850	36,750	38,550	2,350	+6.49%	353,431	136억
2026-08-04	35,600	37,750	33,550	36,200	850	+2.40%	274,048	99.21억
2026-08-03	35,100	37,300	33,750	35,350	800	+2.32%	483,243	171억
2026-07-31	33,000	34,550	31,300	34,550	7,950	+29.89%	307,322	106억
2026-07-30	27,800	29,850	26,050	26,600	-3,000	-10.14%	430,576	115억
2026-07-29	34,000	34,900	26,600	29,600	-3,600	-10.84%	621,726	184억
2026-07-28	37,050	39,000	31,550	33,200	-7,100	-17.62%	616,553	205억
2026-07-27	41,000	42,500	39,350	40,300	450	+1.13%	246,926	99.51억
2026-07-24	46,000	46,000	39,650	39,850	-6,550	-14.12%	357,830	143억
2026-07-23	48,150	49,800	44,600	46,400	-1,550	-3.23%	423,110	196억
2026-07-22	56,500	57,800	47,900	47,950	-7,150	-12.98%	355,825	171억
2026-07-21	53,000	57,800	49,750	55,100	3,500	+6.78%	341,712	188억
2026-07-20	52,500	56,600	51,100	51,600	-3,400	-6.18%	217,347	112억
2026-07-16	54,900	56,500	52,500	55,000	-1,500	-2.65%	273,504	150억
2026-07-15	57,000	58,100	54,500	56,500	1,000	+1.80%	337,658	191억
2026-07-14	52,000	56,900	50,200	55,500	3,200	+6.12%	520,324	289억
2026-07-13	52,800	58,500	50,300	52,300	2,000	+3.98%	568,378	297억
2026-07-10	45,000	51,300	43,600	50,300	7,600	+17.80%	366,923	185억
2026-07-09	41,500	44,250	40,350	42,700	3,250	+8.24%	266,039	114억
2026-07-08	43,950	45,450	38,500	39,450	-5,150	-11.55%	327,687	129억
2026-07-07	49,000	50,100	43,300	44,600	-4,550	-9.26%	271,691	121억
2026-07-06	54,100	56,200	48,200	49,150	-4,950	-9.15%	255,694	126억
2026-07-03	48,000	54,500	48,000	54,100	5,450	+11.20%	440,671	238억
2026-07-02	50,900	52,000	47,850	48,650	-6,650	-12.03%	315,237	153억
2026-07-01	52,000	57,500	49,950	55,300	3,700	+7.17%	443,232	245억
2026-06-30	46,350	53,000	46,000	51,600	5,300	+11.45%	336,443	174억
2026-06-29	42,800	47,100	42,250	46,300	5,350	+13.06%	318,518	147억
2026-06-26	41,550	44,700	39,000	40,950	-1,100	-2.62%	439,237	180억
2026-06-25	48,000	48,325	41,800	42,050	-3,700	-8.09%	483,978	204억
2026-06-24	48,900	50,000	45,250	45,750	-3,000	-6.15%	260,618	119억
2026-06-23	55,000	55,300	48,300	48,750	-7,250	-12.95%	381,464	186억
2026-06-22	48,700	56,700	48,650	56,000	5,300	+10.45%	565,447	317억
2026-06-19	52,500	53,800	48,300	50,700	0	0.00%	449,817	228억
2026-06-18	49,450	51,100	47,400	50,700	1,250	+2.53%	363,151	184억
2026-06-17	51,800	52,500	48,650	49,450	-2,750	-5.27%	223,615	111억
2026-06-16	53,500	54,000	51,400	52,200	-1,300	-2.43%	201,108	105억
2026-06-15	56,800	56,900	53,200	53,500	-3,100	-5.48%	276,837	148억
2026-06-12	60,000	60,700	53,000	56,600	-1,200	-2.08%	633,413	359억
2026-06-11	49,350	58,900	47,750	57,800	7,700	+15.37%	723,713	418억
2026-06-10	49,850	54,600	45,100	50,100	-900	-1.76%	409	2,049만
2026-06-09	47,250	51,600	46,850	51,000	5,800	+12.83%	631,000	322억
2026-06-08	44,000	48,350	42,200	45,200	-1,300	-2.80%	376,766	170억
2026-06-05	46,000	48,800	41,550	46,500	-900	-1.90%	326,619	152억
2026-06-04	43,850	51,050	43,650	47,400	5,950	+14.35%	913,408	433억
2026-06-02	40,300	43,250	37,100	41,450	1,800	+4.54%	418,192	173억
2026-06-01	38,250	40,500	36,400	39,650	1,400	+3.66%	269,624	107억
2026-05-29	40,050	41,250	37,250	38,250	-1,000	-2.55%	192,418	73.6억
2026-05-28	42,000	42,150	37,550	39,250	-2,750	-6.55%	360,653	142억
2026-05-27	45,700	46,250	41,450	42,000	-3,550	-7.79%	315,505	133억
2026-05-26	49,500	52,100	44,850	45,550	-1,650	-3.50%	379,316	173억
2026-05-22	43,950	47,900	43,200	47,200	3,200	+7.27%	898,473	424억
2026-05-21	45,000	45,850	43,400	44,000	1,400	+3.29%	244,297	107억
2026-05-20	41,150	43,900	39,700	42,600	-100	-0.23%	106,739	45.47억
2026-05-19	39,100	43,000	38,050	42,700	3,600	+9.21%	183,896	78.52억
2026-05-18	38,400	40,400	34,600	39,100	700	+1.82%	241,647	94.48억
2026-05-15	48,800	50,000	37,700	38,400	-6,450	-14.38%	458,679	176억
2026-05-14	44,000	45,500	42,950	44,850	850	+1.93%	118,464	53.13억
2026-05-13	40,700	44,000	37,100	44,000	3,200	+7.84%	215,051	94.62억
2026-05-12	44,200	46,200	40,200	40,800	-3,100	-7.06%	193,303	78.87억
2026-05-11	45,100	47,200	41,550	43,900	-1,050	-2.34%	109,815	48.21억
2026-05-08	43,650	45,000	41,450	44,950	1,300	+2.98%	159,146	71.54억
2026-05-07	48,200	48,500	43,600	43,650	-6,000	-12.08%	297,630	130억
2026-05-06	48,500	50,500	46,950	49,650	1,800	+3.76%	235,073	117억
2026-05-04	46,500	50,100	46,500	47,850	2,050	+4.48%	369,043	177억
2026-04-30	48,750	48,800	44,700	45,800	-2,000	-4.18%	239,200	110억
2026-04-29	46,400	49,000	44,650	47,800	400	+0.84%	222,662	106억
2026-04-28	46,550	48,600	45,550	47,400	100	+0.21%	203,836	96.62억
2026-04-27	46,400	49,150	44,150	47,300	1,050	+2.27%	392,496	186억
2026-04-24	47,450	47,450	44,700	46,250	-1,750	-3.65%	405,468	188억
2026-04-23	44,000	48,650	42,000	48,000	6,500	+15.66%	1,266,343	608억
2026-04-22	35,600	42,800	34,450	41,500	5,250	+14.48%	802,201	333억
2026-04-21	33,300	36,950	32,650	36,250	3,050	+9.19%	486,264	176억
2026-04-20	34,750	34,750	32,450	33,200	-1,550	-4.46%	276,968	91.95억
2026-04-17	32,950	35,350	32,150	34,750	2,450	+7.59%	291,256	101억
2026-04-16	31,050	33,250	30,000	32,300	1,250	+4.03%	258,308	83.43억
2026-04-15	31,400	32,500	30,500	31,050	200	+0.65%	203,955	63.33억
2026-04-14	30,050	31,100	29,300	30,850	2,100	+7.30%	345,587	107억
2026-04-13	27,050	29,400	26,950	28,750	750	+2.68%	112,490	32.34억
2026-04-10	27,600	29,200	27,400	28,000	300	+1.08%	157,493	44.1억
2026-04-09	28,750	28,750	27,050	27,700	-1,300	-4.48%	152,026	42.11억
2026-04-08	28,550	31,000	28,450	29,000	1,550	+5.65%	225,138	65.29억
2026-04-07	28,800	29,400	26,950	27,450	-950	-3.35%	140,218	38.49억
2026-04-06	29,900	30,250	28,250	28,400	-1,600	-5.33%	162,042	46.02억
2026-04-03	30,650	31,700	29,750	30,000	0	0.00%	114,501	34.35억
2026-04-02	33,400	33,500	29,500	30,000	-2,800	-8.54%	187,133	56.14억
2026-04-01	32,200	33,550	31,300	32,800	2,500	+8.25%	209,100	68.58억
2026-03-31	31,300	32,000	29,150	30,300	-1,600	-5.02%	249,590	75.63억
2026-03-30	30,900	32,200	30,150	31,900	-2,050	-6.04%	270,502	86.29억
2026-03-27	33,500	34,850	31,350	33,950	—	—	175,607	59.62억

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