LS에코에너지

229640KOSPI· 금융업

60,500원+7,500 (+14.15%)전일 종가 2026-09-18

52주 위치

32,000109,80037%신고가 대비 -44.90%

시가총액: 1.9조1조 8,528억
PER: 41.67
PBR: 7.38
EPS(TTM): 1,452원
BPS: 8,202원
배당수익률: 0.41%
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 종가60,500원

시가총액1조 8,528억

52주 최고109,800원

52주 최저32,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+27.5%	-7.1%	+34.3%	+75.1%	+53.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	53,800	63,000	53,400	60,500	7,500	+14.15%	918,517	556억
2026-09-17	55,200	55,200	52,500	53,000	-3,600	-6.36%	262,666	139억
2026-09-16	60,400	61,600	55,000	56,600	6,750	+13.54%	1,038,798	588억
2026-09-15	48,200	51,900	46,950	49,850	1,700	+3.53%	138,616	69.1억
2026-09-14	48,550	49,000	47,100	48,150	-500	-1.03%	54,981	26.47억
2026-09-11	47,150	48,850	47,000	48,650	50	+0.10%	39,995	19.46억
2026-09-10	48,750	49,150	46,850	48,600	-1,000	-2.02%	57,051	27.73억
2026-09-09	48,450	50,600	47,900	49,600	2,950	+6.32%	108,660	53.9억
2026-09-08	47,400	48,900	46,650	46,650	-1,000	-2.10%	71,149	33.19억
2026-09-07	46,350	48,650	45,250	47,650	2,050	+4.50%	103,948	49.53억
2026-09-04	44,350	45,800	44,350	45,600	1,950	+4.47%	44,494	20.29억
2026-09-03	44,800	45,100	43,050	43,650	-650	-1.47%	57,315	25.02억
2026-09-02	46,250	46,400	43,950	44,300	-2,950	-6.24%	105,682	46.82억
2026-09-01	46,600	47,350	45,150	47,250	1,150	+2.49%	64,668	30.56억
2026-08-31	45,500	47,000	43,800	46,100	200	+0.44%	64,484	29.73억
2026-08-28	47,650	48,500	45,850	45,900	-2,500	-5.17%	97,733	44.86억
2026-08-27	45,750	48,900	45,400	48,400	4,150	+9.38%	165,304	80.01억
2026-08-26	44,800	45,550	43,750	44,250	-500	-1.12%	61,905	27.39억
2026-08-25	42,500	44,950	40,700	44,750	1,850	+4.31%	53,337	23.87억
2026-08-24	43,100	43,800	42,200	42,900	250	+0.59%	39,166	16.8억
2026-08-21	44,850	44,850	42,600	42,650	-3,250	-7.08%	52,477	22.38억
2026-08-20	47,350	47,350	45,450	45,900	-700	-1.50%	74,318	34.11억
2026-08-19	45,350	48,800	44,700	46,600	-850	-1.79%	89,377	41.65억
2026-08-18	49,300	49,600	46,750	47,450	-850	-1.76%	77,959	36.99억
2026-08-14	48,700	48,750	46,250	48,300	150	+0.31%	97,643	47.16억
2026-08-13	49,400	50,100	47,700	48,150	-200	-0.41%	104,252	50.2억
2026-08-12	49,500	49,500	47,200	48,350	1,550	+3.31%	101,033	48.85억
2026-08-11	47,950	48,050	46,300	46,800	-1,100	-2.30%	74,696	34.96억
2026-08-10	47,150	48,700	46,650	47,900	2,450	+5.39%	86,593	41.48억
2026-08-07	46,550	46,800	43,300	45,450	-100	-0.22%	81,877	37.21억
2026-08-06	47,000	48,700	44,550	45,550	-2,050	-4.31%	101,712	46.33억
2026-08-05	45,500	48,550	44,800	47,600	3,400	+7.69%	156,481	74.48억
2026-08-04	41,950	45,250	41,300	44,200	3,500	+8.60%	137,581	60.81억
2026-08-03	40,750	42,050	39,600	40,700	350	+0.87%	60,283	24.54억
2026-07-31	36,850	40,850	36,650	40,350	6,300	+18.50%	143,109	57.74억
2026-07-30	32,050	36,750	32,000	34,050	-1,400	-3.95%	122,321	41.65억
2026-07-29	39,950	40,300	34,150	35,450	-4,050	-10.25%	132,310	46.9억
2026-07-28	43,200	43,500	39,200	39,500	-5,250	-11.73%	117,365	46.36억
2026-07-27	47,100	47,700	43,950	44,750	-1,800	-3.87%	74,728	33.44억
2026-07-24	51,700	51,700	46,250	46,550	-6,150	-11.67%	136,211	63.41억
2026-07-23	43,650	54,500	43,650	52,700	9,450	+21.85%	281,471	148억
2026-07-22	43,700	45,500	42,800	43,250	600	+1.41%	141,665	61.27억
2026-07-21	40,000	42,650	39,800	42,650	2,250	+5.57%	70,773	30.18억
2026-07-20	41,400	42,500	40,400	40,400	-2,650	-6.16%	50,952	20.58억
2026-07-16	44,200	44,350	42,150	43,050	-2,150	-4.76%	48,343	20.81억
2026-07-15	45,400	46,500	43,800	45,200	1,600	+3.67%	65,873	29.77억
2026-07-14	42,650	44,550	40,900	43,600	750	+1.75%	229,151	99.91억
2026-07-13	45,950	47,200	42,000	42,850	-3,000	-6.54%	86,610	37.11억
2026-07-10	44,550	46,900	44,150	45,850	3,100	+7.25%	128,256	58.81억
2026-07-09	43,750	45,850	41,550	42,750	-850	-1.95%	64,794	27.7억
2026-07-08	47,000	47,300	43,000	43,600	-4,250	-8.88%	131,356	57.27억
2026-07-07	49,000	50,100	45,900	47,850	-2,850	-5.62%	134,833	64.52억
2026-07-06	52,200	52,400	48,950	50,700	-1,900	-3.61%	76,952	39.01억
2026-07-03	56,900	56,900	49,000	52,600	-3,000	-5.40%	97,671	51.37억
2026-07-02	59,000	60,500	54,700	55,600	-5,100	-8.40%	103,940	57.79억
2026-07-01	54,000	62,000	53,900	60,700	8,200	+15.62%	289,242	176억
2026-06-30	53,500	54,000	50,200	52,500	-100	-0.19%	99,060	52.01억
2026-06-29	47,900	52,600	47,250	52,600	4,800	+10.04%	150,215	79.01억
2026-06-26	51,500	52,800	46,150	47,800	-4,100	-7.90%	172,192	82.31억
2026-06-25	55,700	56,700	51,600	51,900	-2,600	-4.77%	100,079	51.94억
2026-06-24	54,000	55,800	52,500	54,500	-500	-0.91%	111,825	60.94억
2026-06-23	58,300	60,600	55,000	55,000	-3,100	-5.34%	161,687	88.93억
2026-06-22	59,900	60,600	56,700	58,100	-2,900	-4.75%	91,594	53.22억
2026-06-19	67,000	69,200	59,700	61,000	-4,100	-6.30%	212,548	130억
2026-06-18	72,100	72,800	62,800	65,100	-6,900	-9.58%	229,726	150억
2026-06-17	67,800	73,900	63,000	72,000	5,500	+8.27%	355,115	256억
2026-06-16	68,600	69,200	64,500	66,500	-1,400	-2.06%	232,187	154억
2026-06-15	65,400	69,000	62,100	67,900	6,300	+10.23%	322,895	219억
2026-06-12	60,900	64,800	58,100	61,600	3,600	+6.21%	303,410	187억
2026-06-11	55,600	58,000	53,600	58,000	1,300	+2.29%	98,733	57.27억
2026-06-10	59,000	59,100	54,800	56,700	-600	-1.05%	1	6만
2026-06-09	56,500	57,800	54,600	57,300	1,900	+3.43%	101,309	58.05억
2026-06-08	54,900	57,600	53,800	55,400	-4,800	-7.97%	155,270	86.02억
2026-06-05	61,400	61,700	58,600	60,200	-3,100	-4.90%	116,788	70.31억
2026-06-04	63,900	65,500	62,000	63,300	-1,500	-2.31%	171,223	108억
2026-06-02	69,300	69,400	63,200	64,800	-5,900	-8.35%	216,438	140억
2026-06-01	67,100	74,000	66,600	70,700	1,600	+2.32%	261,790	185억
2026-05-29	72,600	72,900	66,800	69,100	-2,200	-3.09%	285,810	197억
2026-05-28	75,000	76,900	68,200	71,300	-5,100	-6.68%	309,671	221억
2026-05-27	79,900	80,000	76,000	76,400	-4,900	-6.03%	191,140	146억
2026-05-26	85,400	86,900	80,700	81,300	-2,900	-3.44%	176,436	143억
2026-05-22	91,700	92,300	83,400	84,200	-5,200	-5.82%	283,690	239억
2026-05-21	79,900	92,300	79,800	89,400	14,800	+19.84%	411,318	368억
2026-05-20	81,500	81,500	73,400	74,600	-6,900	-8.47%	196,733	147억
2026-05-19	80,000	81,600	77,400	81,500	2,300	+2.90%	187,675	153억
2026-05-18	79,000	84,350	70,900	79,200	-2,000	-2.46%	439,865	348억
2026-05-15	91,500	92,000	77,800	81,200	-10,300	-11.26%	518,274	421억
2026-05-14	97,800	109,800	87,000	91,500	-1,900	-2.03%	774,819	709억
2026-05-13	89,600	95,100	86,500	93,400	3,400	+3.78%	423,938	396억
2026-05-12	88,600	91,600	71,600	90,000	1,600	+1.81%	536,295	483억
2026-05-11	90,100	93,600	85,800	88,400	-1,700	-1.89%	384,019	339억
2026-05-08	82,700	93,000	80,400	90,100	6,400	+7.65%	546,093	492억
2026-05-07	89,500	89,600	73,400	83,700	-8,400	-9.12%	844,364	707억
2026-05-06	91,700	93,800	87,400	92,100	1,700	+1.88%	457,005	421억
2026-05-04	87,300	94,300	84,100	90,400	3,300	+3.79%	782,747	708억
2026-04-30	87,700	90,200	85,000	87,100	-3,800	-4.18%	565,958	493억
2026-04-29	76,600	93,300	75,000	90,900	18,200	+25.03%	1,581,416	1,438억
2026-04-28	72,400	73,000	69,300	72,700	4,400	+6.44%	421,400	306억
2026-04-27	66,700	70,000	65,300	68,300	5,000	+7.90%	479,365	327억
2026-04-24	61,800	63,600	61,700	63,300	500	+0.80%	259,655	164억
2026-04-23	67,500	67,600	60,700	62,800	2,800	+4.67%	723,837	455억
2026-04-22	59,400	61,700	57,100	60,000	1,500	+2.56%	418,643	251억
2026-04-21	58,000	59,600	56,000	58,500	1,500	+2.63%	284,463	166억
2026-04-20	57,300	58,200	56,500	57,000	-700	-1.21%	230,671	131억
2026-04-17	57,100	58,600	54,600	57,700	1,200	+2.12%	350,114	202억
2026-04-16	53,200	57,600	51,600	56,500	5,900	+11.66%	841,244	475억
2026-04-15	45,800	51,700	45,550	50,600	6,100	+13.71%	933,822	473억
2026-04-14	44,550	45,550	43,450	44,500	900	+2.06%	272,905	121억
2026-04-13	43,650	45,450	43,150	43,600	-1,150	-2.57%	272,598	119억
2026-04-10	44,350	45,050	43,800	44,750	900	+2.05%	124,055	55.51억
2026-04-09	44,750	44,900	43,350	43,850	-1,550	-3.41%	167,456	73.43억
2026-04-08	44,500	45,650	43,600	45,400	2,500	+5.83%	212,636	96.54억
2026-04-07	44,400	44,850	42,250	42,900	-450	-1.04%	162,111	69.55억
2026-04-06	45,000	45,350	43,100	43,350	-500	-1.14%	131,191	56.87억
2026-04-03	43,800	44,800	43,200	43,850	950	+2.21%	114,387	50.16억
2026-04-02	45,000	45,050	42,200	42,900	-1,450	-3.27%	118,334	50.77억
2026-04-01	42,550	44,750	42,200	44,350	4,150	+10.32%	120,811	53.58억
2026-03-31	42,050	42,950	40,100	40,200	-1,850	-4.40%	130,271	52.37억
2026-03-30	42,400	43,000	41,950	42,050	-2,550	-5.72%	89,225	37.52억
2026-03-27	43,500	45,400	41,800	44,600	—	—	189,145	84.36억

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