그래피

318060KOSDAQ

16,220원-580 (-3.45%)전일 종가 2026-09-18

52주 위치

8,21069,00013%신고가 대비 -76.49%

시가총액: 1,812억
PBR: 12.01
EPS(TTM): -1,016원
BPS: 1,351원
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 종가16,220원

시가총액1,812억

52주 최고69,000원

52주 최저8,210원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-20.3%	-21.5%	-66.9%	-33.9%	+72.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	16,840	16,840	16,080	16,220	-580	-3.45%	64,449	10.45억
2026-09-17	17,090	17,250	16,540	16,800	-300	-1.75%	58,160	9.77억
2026-09-16	16,760	17,160	16,320	17,100	190	+1.12%	37,725	6.45억
2026-09-15	17,050	17,170	16,400	16,910	-190	-1.11%	37,486	6.34억
2026-09-14	17,410	17,410	16,570	17,100	-310	-1.78%	43,828	7.49억
2026-09-11	17,330	17,730	17,110	17,410	-340	-1.92%	29,518	5.14억
2026-09-10	18,100	18,300	17,440	17,750	-340	-1.88%	32,157	5.71억
2026-09-09	17,900	18,780	16,990	18,090	190	+1.06%	36,296	6.57억
2026-09-08	17,950	18,360	17,820	17,900	-40	-0.22%	41,311	7.39억
2026-09-07	18,020	18,860	17,730	17,940	-210	-1.16%	53,704	9.63억
2026-09-04	17,000	18,220	16,980	18,150	1,080	+6.33%	41,456	7.52억
2026-09-03	17,690	17,950	16,800	17,070	-610	-3.45%	48,880	8.34억
2026-09-02	18,270	18,710	17,320	17,680	-1,140	-6.06%	62,682	11.08억
2026-09-01	17,600	19,000	17,140	18,820	1,430	+8.22%	100,524	18.92억
2026-08-31	18,040	18,040	16,900	17,390	-650	-3.60%	63,148	10.98억
2026-08-28	18,040	18,490	17,600	18,040	-10	-0.06%	56,595	10.21억
2026-08-27	18,270	18,640	17,970	18,050	-220	-1.20%	47,347	8.55억
2026-08-26	18,190	18,660	17,660	18,270	70	+0.38%	65,484	11.96억
2026-08-25	18,800	18,990	17,860	18,200	-830	-4.36%	78,760	14.33억
2026-08-24	18,980	19,260	17,660	19,030	60	+0.32%	79,233	15.08억
2026-08-21	20,450	20,550	18,870	18,970	-1,430	-7.01%	111,469	21.15억
2026-08-20	20,600	22,250	19,780	20,400	250	+1.24%	147,709	30.13억
2026-08-19	20,250	20,850	18,800	20,150	-200	-0.98%	95,878	19.32억
2026-08-18	20,550	22,450	19,850	20,350	-50	-0.25%	129,695	26.39억
2026-08-14	18,820	20,400	18,310	20,400	1,640	+8.74%	126,301	25.77억
2026-08-13	19,500	19,610	18,410	18,760	-740	-3.79%	138,702	26.02억
2026-08-12	22,300	22,300	19,270	19,500	-2,800	-12.56%	204,267	39.83억
2026-08-11	20,200	23,750	20,200	22,300	2,200	+10.95%	243,450	54.29억
2026-08-10	19,130	20,550	19,130	20,100	1,240	+6.57%	93,111	18.72억
2026-08-07	18,130	18,860	17,650	18,860	470	+2.56%	42,461	8.01억
2026-08-06	19,000	19,500	17,910	18,390	-610	-3.21%	59,964	11.03억
2026-08-05	18,550	20,050	18,160	19,000	360	+1.93%	91,271	17.34억
2026-08-04	17,600	19,740	17,600	18,640	480	+2.64%	82,618	15.4억
2026-08-03	16,140	19,180	16,140	18,160	1,500	+9.00%	114,738	20.84억
2026-07-31	15,850	16,660	15,850	16,660	1,010	+6.45%	75,740	12.62억
2026-07-30	15,800	17,070	15,520	15,650	-350	-2.19%	51,284	8.03억
2026-07-29	17,300	17,780	15,440	16,000	-1,520	-8.68%	111,432	17.83억
2026-07-28	17,810	18,160	16,700	17,520	-640	-3.52%	71,055	12.45억
2026-07-27	16,980	19,340	16,960	18,160	1,450	+8.68%	76,538	13.9억
2026-07-24	17,710	17,710	15,500	16,710	-1,190	-6.65%	150,459	25.14억
2026-07-23	17,450	18,110	17,100	17,900	290	+1.65%	52,411	9.38억
2026-07-22	17,920	18,680	17,420	17,610	-40	-0.23%	37,231	6.56억
2026-07-21	17,850	18,350	17,000	17,650	-370	-2.05%	57,108	10.08억
2026-07-20	19,400	19,740	17,880	18,020	-1,380	-7.11%	64,880	11.69억
2026-07-16	20,250	20,650	19,370	19,400	-1,050	-5.13%	68,731	13.33억
2026-07-15	18,300	21,150	18,250	20,450	2,150	+11.75%	160,213	32.76억
2026-07-14	17,300	21,000	16,800	18,300	970	+5.60%	173,106	31.68억
2026-07-13	18,110	19,470	17,310	17,330	-1,170	-6.32%	138,384	23.98억
2026-07-10	17,200	18,780	17,060	18,500	960	+5.47%	72,822	13.47억
2026-07-09	19,030	19,210	17,300	17,540	-1,490	-7.83%	128,764	22.59억
2026-07-08	18,050	21,600	17,640	19,030	980	+5.43%	304,189	57.89억
2026-07-07	16,100	18,450	16,100	18,050	1,390	+8.34%	109,188	19.71억
2026-07-06	16,410	16,930	15,680	16,660	130	+0.79%	48,187	8.03억
2026-07-03	15,880	16,590	14,990	16,530	660	+4.16%	76,226	12.6억
2026-07-02	16,650	17,440	15,760	15,870	-780	-4.68%	110,639	17.56억
2026-07-01	16,960	17,370	16,230	16,650	-340	-2.00%	75,579	12.58억
2026-06-30	17,190	18,090	16,880	16,990	-410	-2.36%	59,867	10.17억
2026-06-29	15,560	17,700	15,560	17,400	1,840	+11.83%	112,334	19.55억
2026-06-26	16,500	16,670	14,260	15,560	-1,110	-6.66%	181,576	28.25억
2026-06-25	17,930	18,140	16,500	16,670	-1,250	-6.98%	73,679	12.28억
2026-06-24	16,450	18,300	16,450	17,920	890	+5.23%	94,389	16.91억
2026-06-23	17,520	18,210	16,380	17,030	-1,270	-6.94%	183,514	31.25억
2026-06-22	18,530	19,060	17,700	18,300	-640	-3.38%	103,423	18.93억
2026-06-19	21,150	21,200	18,290	18,940	-1,710	-8.28%	208,629	39.51억
2026-06-18	22,900	22,900	20,650	20,650	-2,350	-10.22%	124,182	25.64억
2026-06-17	22,500	24,100	20,900	23,000	550	+2.45%	118,213	27.19억
2026-06-16	22,250	23,400	21,300	22,450	450	+2.05%	93,305	20.95억
2026-06-15	22,150	23,400	21,600	22,000	150	+0.69%	69,231	15.23억
2026-06-12	22,550	23,000	21,600	21,850	-550	-2.46%	79,213	17.31억
2026-06-11	21,000	22,900	20,500	22,400	550	+2.52%	55,562	12.45억
2026-06-10	22,500	23,250	21,000	21,850	-950	-4.17%	86,227	18.84억
2026-06-09	21,200	23,400	20,550	22,800	1,650	+7.80%	157,649	35.94억
2026-06-08	22,150	23,000	20,600	21,150	-2,700	-11.32%	177,772	37.6억
2026-06-05	24,100	26,400	23,150	23,850	150	+0.63%	276,479	65.94억
2026-06-04	22,450	24,450	21,750	23,700	1,250	+5.57%	190,393	45.12억
2026-06-02	21,500	22,900	20,500	22,450	450	+2.05%	219,210	49.21억
2026-06-01	22,450	23,050	20,950	22,000	-1,050	-4.56%	213,865	47.05억
2026-05-29	24,150	24,400	22,400	23,050	-1,350	-5.53%	151,867	35.01억
2026-05-28	25,100	25,300	23,350	24,400	-900	-3.56%	207,991	50.75억
2026-05-27	26,000	26,500	25,100	25,300	-1,000	-3.80%	125,792	31.83억
2026-05-26	27,500	27,650	25,850	26,300	-650	-2.41%	115,037	30.25억
2026-05-22	26,200	27,850	26,150	26,950	750	+2.86%	118,692	31.99억
2026-05-21	26,600	27,300	24,750	26,200	-250	-0.95%	125,766	32.95억
2026-05-20	27,000	27,000	25,000	26,450	-550	-2.04%	93,528	24.74억
2026-05-19	28,000	28,700	26,150	27,000	-1,000	-3.57%	125,137	33.79억
2026-05-18	27,150	28,550	25,500	28,000	850	+3.13%	160,744	45.01억
2026-05-15	29,000	29,600	26,800	27,150	-1,850	-6.38%	194,995	52.94억
2026-05-14	27,000	29,200	26,950	29,000	1,650	+6.03%	194,107	56.29억
2026-05-13	27,650	28,500	26,450	27,350	-250	-0.91%	177,576	48.57억
2026-05-12	29,050	29,250	26,300	27,600	-1,500	-5.15%	432,454	119억
2026-05-11	31,200	31,200	28,550	29,100	-2,100	-6.73%	301,655	87.78억
2026-05-08	30,400	32,000	29,700	31,200	900	+2.97%	347,362	108억
2026-05-07	31,250	32,050	30,200	30,300	-900	-2.88%	161,739	49.01억
2026-05-06	32,300	32,550	30,850	31,200	-1,050	-3.26%	259,340	80.91억
2026-05-04	33,900	34,250	31,850	32,250	-950	-2.86%	336,426	108억
2026-04-30	36,050	36,250	32,650	33,200	-2,500	-7.00%	431,885	143억
2026-04-29	37,750	37,750	35,200	35,700	-2,100	-5.56%	408,052	146억
2026-04-28	40,300	40,350	36,850	37,800	-2,850	-7.01%	302,245	114억
2026-04-27	41,200	41,650	40,250	40,650	-700	-1.69%	137,321	55.82억
2026-04-24	42,000	43,750	40,250	41,350	-350	-0.84%	152,240	62.95억
2026-04-23	39,500	43,200	37,050	41,700	2,150	+5.44%	401,585	167억
2026-04-22	39,650	42,000	38,400	39,550	-100	-0.25%	183,235	72.47억
2026-04-21	41,350	41,650	39,400	39,650	-1,550	-3.76%	197,912	78.47억
2026-04-20	36,800	41,900	36,150	41,200	4,750	+13.03%	456,286	188억
2026-04-17	36,150	37,400	35,850	36,450	300	+0.83%	154,883	56.45억
2026-04-16	38,300	38,400	35,400	36,150	-1,100	-2.95%	342,213	124억
2026-04-15	37,400	37,700	35,450	37,250	300	+0.81%	217,606	81.06억
2026-04-14	36,350	37,500	35,300	36,950	1,350	+3.79%	146,742	54.22억
2026-04-13	35,150	38,000	34,550	35,600	-600	-1.66%	153,191	54.54억
2026-04-10	35,450	36,300	34,200	36,200	1,300	+3.72%	192,847	69.81억
2026-04-09	38,200	38,200	34,750	34,900	-3,200	-8.40%	230,624	80.49억
2026-04-08	39,450	40,850	36,750	38,100	-50	-0.13%	290,647	111억
2026-04-07	37,850	38,750	36,450	38,150	300	+0.79%	144,281	55.04억
2026-04-06	39,300	39,900	36,250	37,850	-1,450	-3.69%	350,685	133억
2026-04-03	43,900	44,650	38,500	39,300	-3,050	-7.20%	384,051	151억
2026-04-02	46,000	47,800	41,450	42,350	-3,500	-7.63%	296,399	126억
2026-04-01	43,500	47,550	43,500	45,850	3,000	+7.00%	234,345	107억
2026-03-31	43,500	46,200	42,550	42,850	-850	-1.95%	183,418	78.59억
2026-03-30	43,600	44,450	42,500	43,700	-2,450	-5.31%	160,703	70.23억
2026-03-27	47,950	47,950	45,000	46,150	—	—	186,863	86.24억

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