진에어
272450KOSPI· 항공 운송업5,780원-100 (-1.70%)전일 종가 2026-09-18
52주 위치
4,7108,47028%신고가 대비 -31.76%
- 시가총액
- 3,017억
- PBR
- 1.69
- EPS(TTM)
- -1,661원
- BPS
- 3,416원
- 자사주비율
- 1.28%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +12.7% | -4.5% | -10.7% | -16.6% | -31.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,930 | 5,980 | 5,720 | 5,780 | -100 | -1.70% | 57,740 | 3.34억 |
| 2026-09-17 | 5,850 | 5,900 | 5,790 | 5,880 | 30 | +0.51% | 40,366 | 2.37억 |
| 2026-09-16 | 5,960 | 6,000 | 5,740 | 5,850 | -110 | -1.85% | 72,000 | 4.21억 |
| 2026-09-15 | 6,080 | 6,080 | 5,905 | 5,960 | -120 | -1.97% | 55,839 | 3.33억 |
| 2026-09-14 | 5,910 | 6,180 | 5,800 | 6,080 | 150 | +2.53% | 91,709 | 5.58억 |
| 2026-09-11 | 5,940 | 6,040 | 5,930 | 5,930 | -220 | -3.58% | 129,306 | 7.67억 |
| 2026-09-10 | 6,120 | 6,210 | 5,930 | 6,150 | 0 | 0.00% | 120,533 | 7.41억 |
| 2026-09-09 | 6,450 | 6,480 | 6,130 | 6,150 | -350 | -5.38% | 208,966 | 12.85억 |
| 2026-09-08 | 6,200 | 6,600 | 6,200 | 6,500 | 320 | +5.18% | 322,495 | 20.96억 |
| 2026-09-07 | 6,170 | 6,230 | 5,980 | 6,180 | 40 | +0.65% | 180,241 | 11.14억 |
| 2026-09-04 | 5,830 | 6,190 | 5,830 | 6,140 | 320 | +5.50% | 189,240 | 11.62억 |
| 2026-09-03 | 5,810 | 5,930 | 5,750 | 5,820 | 80 | +1.39% | 83,314 | 4.85억 |
| 2026-09-02 | 5,800 | 5,800 | 5,650 | 5,740 | -60 | -1.03% | 40,855 | 2.35억 |
| 2026-09-01 | 5,740 | 5,830 | 5,660 | 5,800 | 50 | +0.87% | 56,911 | 3.3억 |
| 2026-08-31 | 5,880 | 5,880 | 5,700 | 5,750 | -160 | -2.71% | 44,398 | 2.55억 |
| 2026-08-28 | 5,850 | 5,960 | 5,770 | 5,910 | 10 | +0.17% | 80,591 | 4.76억 |
| 2026-08-27 | 5,890 | 6,000 | 5,730 | 5,900 | 10 | +0.17% | 131,109 | 7.74억 |
| 2026-08-26 | 5,730 | 5,910 | 5,640 | 5,890 | 200 | +3.51% | 175,679 | 10.35억 |
| 2026-08-25 | 5,720 | 5,790 | 5,520 | 5,690 | -30 | -0.52% | 113,334 | 6.45억 |
| 2026-08-24 | 5,290 | 5,790 | 5,290 | 5,720 | 550 | +10.64% | 382,606 | 21.89억 |
| 2026-08-21 | 5,120 | 5,180 | 5,060 | 5,170 | 30 | +0.58% | 30,637 | 1.58억 |
| 2026-08-20 | 5,060 | 5,150 | 5,060 | 5,140 | 90 | +1.78% | 33,072 | 1.7억 |
| 2026-08-19 | 5,130 | 5,130 | 5,000 | 5,050 | -80 | -1.56% | 58,730 | 2.97억 |
| 2026-08-18 | 5,310 | 5,320 | 5,100 | 5,130 | -190 | -3.57% | 70,034 | 3.59억 |
| 2026-08-14 | 5,320 | 5,350 | 5,210 | 5,320 | 30 | +0.57% | 43,806 | 2.33억 |
| 2026-08-13 | 5,350 | 5,420 | 5,210 | 5,290 | -60 | -1.12% | 68,856 | 3.64억 |
| 2026-08-12 | 5,340 | 5,410 | 5,330 | 5,350 | -20 | -0.37% | 35,371 | 1.89억 |
| 2026-08-11 | 5,430 | 5,480 | 5,360 | 5,370 | -100 | -1.83% | 42,967 | 2.31억 |
| 2026-08-10 | 5,340 | 5,470 | 5,340 | 5,470 | 90 | +1.67% | 70,495 | 3.86억 |
| 2026-08-07 | 5,430 | 5,500 | 5,300 | 5,380 | -100 | -1.82% | 63,439 | 3.41억 |
| 2026-08-06 | 5,550 | 5,550 | 5,400 | 5,480 | 10 | +0.18% | 58,211 | 3.19억 |
| 2026-08-05 | 5,360 | 5,520 | 5,350 | 5,470 | 170 | +3.21% | 94,186 | 5.15억 |
| 2026-08-04 | 5,250 | 5,350 | 5,220 | 5,300 | 30 | +0.57% | 53,761 | 2.85억 |
| 2026-08-03 | 5,250 | 5,340 | 5,080 | 5,270 | 70 | +1.35% | 81,202 | 4.28억 |
| 2026-07-31 | 4,995 | 5,250 | 4,990 | 5,200 | 240 | +4.84% | 91,936 | 4.78억 |
| 2026-07-30 | 4,815 | 5,030 | 4,815 | 4,960 | 145 | +3.01% | 90,621 | 4.49억 |
| 2026-07-29 | 5,050 | 5,090 | 4,710 | 4,815 | -185 | -3.70% | 168,545 | 8.12억 |
| 2026-07-28 | 5,300 | 5,300 | 4,980 | 5,000 | -240 | -4.58% | 65,182 | 3.26억 |
| 2026-07-27 | 5,150 | 5,310 | 5,110 | 5,240 | 130 | +2.54% | 57,932 | 3.04억 |
| 2026-07-24 | 5,130 | 5,220 | 5,080 | 5,110 | -60 | -1.16% | 40,729 | 2.08억 |
| 2026-07-23 | 4,990 | 5,180 | 4,990 | 5,170 | 180 | +3.61% | 41,602 | 2.15억 |
| 2026-07-22 | 4,980 | 5,080 | 4,980 | 4,990 | 10 | +0.20% | 36,871 | 1.84억 |
| 2026-07-21 | 4,905 | 5,020 | 4,895 | 4,980 | 60 | +1.22% | 52,492 | 2.61억 |
| 2026-07-20 | 5,110 | 5,110 | 4,915 | 4,920 | -200 | -3.91% | 123,764 | 6.09억 |
| 2026-07-16 | 5,110 | 5,150 | 5,020 | 5,120 | 0 | 0.00% | 60,030 | 3.07억 |
| 2026-07-15 | 5,160 | 5,240 | 5,080 | 5,120 | 40 | +0.79% | 73,207 | 3.75억 |
| 2026-07-14 | 5,180 | 5,180 | 5,000 | 5,080 | -110 | -2.12% | 131,025 | 6.66억 |
| 2026-07-13 | 5,420 | 5,500 | 5,190 | 5,190 | -230 | -4.24% | 126,990 | 6.59억 |
| 2026-07-10 | 5,350 | 5,480 | 5,300 | 5,420 | 130 | +2.46% | 96,263 | 5.22억 |
| 2026-07-09 | 5,380 | 5,440 | 5,180 | 5,290 | -100 | -1.86% | 174,829 | 9.25억 |
| 2026-07-08 | 5,640 | 5,650 | 5,290 | 5,390 | -260 | -4.60% | 194,218 | 10.47억 |
| 2026-07-07 | 5,680 | 5,800 | 5,600 | 5,650 | -30 | -0.53% | 148,613 | 8.4억 |
| 2026-07-06 | 5,710 | 5,750 | 5,570 | 5,680 | -20 | -0.35% | 97,664 | 5.55억 |
| 2026-07-03 | 5,730 | 5,730 | 5,550 | 5,700 | 50 | +0.88% | 126,586 | 7.22억 |
| 2026-07-02 | 5,650 | 5,860 | 5,590 | 5,650 | -70 | -1.22% | 207,306 | 11.71억 |
| 2026-07-01 | 5,670 | 5,790 | 5,610 | 5,720 | 50 | +0.88% | 67,812 | 3.88억 |
| 2026-06-30 | 5,880 | 5,940 | 5,620 | 5,670 | -190 | -3.24% | 106,452 | 6.04억 |
| 2026-06-29 | 5,560 | 5,890 | 5,560 | 5,860 | 200 | +3.53% | 102,202 | 5.99억 |
| 2026-06-26 | 5,910 | 5,920 | 5,560 | 5,660 | -290 | -4.87% | 156,425 | 8.85억 |
| 2026-06-25 | 5,910 | 6,050 | 5,820 | 5,950 | 230 | +4.02% | 141,432 | 8.42억 |
| 2026-06-24 | 5,620 | 5,780 | 5,550 | 5,720 | 110 | +1.96% | 146,296 | 8.37억 |
| 2026-06-23 | 5,730 | 5,910 | 5,600 | 5,610 | -190 | -3.28% | 204,280 | 11.46억 |
| 2026-06-22 | 5,880 | 6,000 | 5,760 | 5,800 | -250 | -4.13% | 129,253 | 7.5억 |
| 2026-06-19 | 6,050 | 6,210 | 5,900 | 6,050 | 0 | 0.00% | 233,342 | 14.12억 |
| 2026-06-18 | 6,350 | 6,430 | 6,040 | 6,050 | -220 | -3.51% | 266,054 | 16.1억 |
| 2026-06-17 | 6,240 | 6,340 | 6,140 | 6,270 | 180 | +2.96% | 244,680 | 15.34억 |
| 2026-06-16 | 6,220 | 6,270 | 6,030 | 6,090 | -110 | -1.77% | 259,741 | 15.82억 |
| 2026-06-15 | 5,850 | 6,860 | 5,850 | 6,200 | 690 | +12.52% | 2,572,231 | 159억 |
| 2026-06-12 | 5,460 | 5,760 | 5,460 | 5,510 | 240 | +4.55% | 242,352 | 13.35억 |
| 2026-06-11 | 5,350 | 5,350 | 5,210 | 5,270 | -50 | -0.94% | 99,634 | 5.25억 |
| 2026-06-10 | 5,370 | 5,470 | 5,290 | 5,320 | -90 | -1.66% | 6 | 3만 |
| 2026-06-09 | 5,260 | 5,680 | 5,260 | 5,410 | 100 | +1.88% | 84,318 | 4.56억 |
| 2026-06-08 | 5,560 | 5,560 | 5,250 | 5,310 | -310 | -5.52% | 181,652 | 9.65억 |
| 2026-06-05 | 5,650 | 5,800 | 5,610 | 5,620 | -10 | -0.18% | 161,921 | 9.1억 |
| 2026-06-04 | 5,700 | 5,720 | 5,590 | 5,630 | -70 | -1.23% | 138,991 | 7.83억 |
| 2026-06-02 | 5,900 | 5,900 | 5,660 | 5,700 | -210 | -3.55% | 286,673 | 16.34억 |
| 2026-06-01 | 6,060 | 6,100 | 5,840 | 5,910 | -220 | -3.59% | 248,198 | 14.67억 |
| 2026-05-29 | 6,250 | 6,250 | 6,010 | 6,130 | 0 | 0.00% | 158,543 | 9.72억 |
| 2026-05-28 | 6,180 | 6,190 | 5,990 | 6,130 | -20 | -0.33% | 149,967 | 9.19억 |
| 2026-05-27 | 6,130 | 6,190 | 6,050 | 6,150 | -60 | -0.97% | 168,871 | 10.39억 |
| 2026-05-26 | 6,340 | 6,530 | 6,080 | 6,210 | -10 | -0.16% | 244,577 | 15.19억 |
| 2026-05-22 | 6,080 | 6,290 | 6,080 | 6,220 | 160 | +2.64% | 219,348 | 13.64억 |
| 2026-05-21 | 5,870 | 6,070 | 5,860 | 6,060 | 290 | +5.03% | 326,190 | 19.77억 |
| 2026-05-20 | 6,070 | 6,920 | 5,770 | 5,770 | -300 | -4.94% | 1,967,625 | 114억 |
| 2026-05-19 | 6,080 | 6,210 | 6,010 | 6,070 | -10 | -0.16% | 105,187 | 6.38억 |
| 2026-05-18 | 6,120 | 6,130 | 5,970 | 6,080 | -30 | -0.49% | 145,422 | 8.84억 |
| 2026-05-15 | 6,360 | 6,400 | 6,060 | 6,110 | -250 | -3.93% | 289,804 | 17.71억 |
| 2026-05-14 | 6,200 | 6,420 | 6,150 | 6,360 | 210 | +3.41% | 140,613 | 8.94억 |
| 2026-05-13 | 6,160 | 6,230 | 6,120 | 6,150 | 0 | 0.00% | 101,377 | 6.23억 |
| 2026-05-12 | 6,260 | 6,300 | 6,140 | 6,150 | -150 | -2.38% | 253,544 | 15.59억 |
| 2026-05-11 | 6,600 | 6,600 | 6,270 | 6,300 | -300 | -4.55% | 261,453 | 16.47억 |
| 2026-05-08 | 6,550 | 6,670 | 6,450 | 6,600 | 20 | +0.30% | 268,023 | 17.69억 |
| 2026-05-07 | 6,310 | 6,630 | 6,270 | 6,580 | 410 | +6.65% | 552,925 | 36.38억 |
| 2026-05-06 | 6,310 | 6,360 | 6,160 | 6,170 | -130 | -2.06% | 204,922 | 12.64억 |
| 2026-05-04 | 6,290 | 6,430 | 6,270 | 6,300 | 20 | +0.32% | 189,591 | 11.94억 |
| 2026-04-30 | 6,450 | 6,470 | 6,280 | 6,280 | -120 | -1.88% | 148,754 | 9.34억 |
| 2026-04-29 | 6,360 | 6,480 | 6,310 | 6,400 | 40 | +0.63% | 135,809 | 8.69억 |
| 2026-04-28 | 6,400 | 6,420 | 6,290 | 6,360 | -20 | -0.31% | 108,481 | 6.9억 |
| 2026-04-27 | 6,450 | 6,500 | 6,370 | 6,380 | -50 | -0.78% | 139,003 | 8.87억 |
| 2026-04-24 | 6,450 | 6,580 | 6,400 | 6,430 | -20 | -0.31% | 108,177 | 6.96억 |
| 2026-04-23 | 6,580 | 6,590 | 6,430 | 6,450 | -130 | -1.98% | 105,825 | 6.83억 |
| 2026-04-22 | 6,650 | 6,690 | 6,545 | 6,580 | -120 | -1.79% | 70,058 | 4.61억 |
| 2026-04-21 | 6,680 | 6,760 | 6,650 | 6,700 | 20 | +0.30% | 120,846 | 8.1억 |
| 2026-04-20 | 6,710 | 6,800 | 6,600 | 6,680 | -60 | -0.89% | 88,874 | 5.94억 |
| 2026-04-17 | 6,750 | 6,790 | 6,600 | 6,740 | 0 | 0.00% | 107,768 | 7.26억 |
| 2026-04-16 | 6,590 | 6,740 | 6,590 | 6,740 | 160 | +2.43% | 123,109 | 8.3억 |
| 2026-04-15 | 6,600 | 6,650 | 6,570 | 6,580 | 110 | +1.70% | 100,239 | 6.6억 |
| 2026-04-14 | 6,450 | 6,490 | 6,430 | 6,470 | 60 | +0.94% | 48,251 | 3.12억 |
| 2026-04-13 | 6,490 | 6,520 | 6,380 | 6,410 | -140 | -2.14% | 78,684 | 5.04억 |
| 2026-04-10 | 6,420 | 6,600 | 6,420 | 6,550 | 60 | +0.92% | 158,102 | 10.36억 |
| 2026-04-09 | 6,500 | 6,580 | 6,350 | 6,490 | -20 | -0.31% | 86,346 | 5.6억 |
| 2026-04-08 | 6,360 | 6,700 | 6,350 | 6,510 | 380 | +6.20% | 308,991 | 20.12억 |
| 2026-04-07 | 6,130 | 6,200 | 6,090 | 6,130 | 0 | 0.00% | 54,470 | 3.34억 |
| 2026-04-06 | 6,100 | 6,280 | 6,070 | 6,130 | 30 | +0.49% | 51,410 | 3.15억 |
| 2026-04-03 | 6,110 | 6,200 | 6,090 | 6,100 | 30 | +0.49% | 57,867 | 3.53억 |
| 2026-04-02 | 6,390 | 6,400 | 6,020 | 6,070 | -260 | -4.11% | 120,107 | 7.29억 |
| 2026-04-01 | 6,210 | 6,420 | 6,130 | 6,330 | 270 | +4.46% | 103,888 | 6.58억 |
| 2026-03-31 | 6,170 | 6,200 | 6,010 | 6,060 | -110 | -1.78% | 93,445 | 5.66억 |
| 2026-03-30 | 6,270 | 6,270 | 6,110 | 6,170 | -150 | -2.37% | 68,091 | 4.2억 |
| 2026-03-27 | 6,270 | 6,400 | 6,110 | 6,320 | — | — | 140,143 | 8.86억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)