LS머트리얼즈

417200KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

13,500원+350 (+2.66%)전일 종가 2026-09-18

52주 위치

8,70032,72520%신고가 대비 -58.75%

시가총액: 9,133억
PER: 750.00
PBR: 4.96
EPS(TTM): 18원
BPS: 2,724원
배당수익률: 0.16%
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 종가13,500원

시가총액9,133억

52주 최고32,725원

52주 최저8,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+15.1%	-18.7%	-41.2%	+10.8%	+31.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,150	14,150	13,010	13,500	350	+2.66%	2,664,783	360억
2026-09-17	12,750	13,270	12,010	13,150	390	+3.06%	1,536,248	202억
2026-09-16	12,450	13,920	12,150	12,760	560	+4.59%	4,248,531	542억
2026-09-15	11,120	12,900	11,020	12,200	970	+8.64%	2,363,688	288억
2026-09-14	11,120	11,550	10,880	11,230	-90	-0.80%	318,505	35.77억
2026-09-11	11,070	11,590	11,010	11,320	-180	-1.57%	308,696	34.94억
2026-09-10	11,270	11,540	10,970	11,500	60	+0.52%	372,828	42.88억
2026-09-09	11,000	11,540	10,970	11,440	510	+4.67%	552,736	63.23억
2026-09-08	11,180	11,380	10,930	10,930	-200	-1.80%	319,793	34.95억
2026-09-07	11,200	11,460	10,960	11,130	170	+1.55%	379,689	42.26억
2026-09-04	10,740	10,980	10,640	10,960	410	+3.89%	251,805	27.6억
2026-09-03	10,850	10,990	10,430	10,550	-200	-1.86%	393,744	41.54억
2026-09-02	11,000	11,160	10,750	10,750	-550	-4.87%	405,546	43.6억
2026-09-01	11,510	11,980	11,190	11,300	-320	-2.75%	308,929	34.91억
2026-08-31	11,430	11,620	11,060	11,620	0	0.00%	925,145	108억
2026-08-28	11,730	11,850	11,400	11,620	-120	-1.02%	287,930	33.46억
2026-08-27	11,250	11,820	11,250	11,740	530	+4.73%	437,403	51.35억
2026-08-26	11,160	11,400	10,910	11,210	-60	-0.53%	346,808	38.88억
2026-08-25	10,930	11,270	10,440	11,270	230	+2.08%	325,928	36.73억
2026-08-24	11,000	11,230	10,860	11,040	180	+1.66%	264,953	29.25억
2026-08-21	11,500	11,530	10,820	10,860	-860	-7.34%	385,467	41.86억
2026-08-20	11,750	12,110	11,630	11,720	240	+2.09%	260,876	30.57억
2026-08-19	11,180	11,810	11,120	11,480	-250	-2.13%	429,446	49.3억
2026-08-18	12,540	12,700	11,640	11,730	-690	-5.56%	577,041	67.69억
2026-08-14	12,520	12,745	12,100	12,420	-90	-0.72%	370,797	46.05억
2026-08-13	12,660	12,930	12,360	12,510	160	+1.30%	507,906	63.54억
2026-08-12	12,210	12,430	11,890	12,350	170	+1.40%	452,359	55.87억
2026-08-11	12,210	12,540	11,700	12,180	-220	-1.77%	571,865	69.65억
2026-08-10	11,950	12,520	11,670	12,400	560	+4.73%	646,073	80.11억
2026-08-07	12,160	12,440	11,400	11,840	-110	-0.92%	518,210	61.36억
2026-08-06	12,000	12,440	11,580	11,950	-50	-0.42%	497,596	59.46억
2026-08-05	11,900	12,170	11,650	12,000	510	+4.44%	512,811	61.54억
2026-08-04	10,800	11,600	10,800	11,490	860	+8.09%	612,057	70.33억
2026-08-03	10,080	10,960	9,910	10,630	280	+2.71%	439,278	46.7억
2026-07-31	9,400	10,380	9,400	10,350	1,330	+14.75%	724,038	74.94억
2026-07-30	8,700	9,840	8,700	9,020	-360	-3.84%	772,250	69.66억
2026-07-29	10,500	10,760	8,920	9,380	-1,110	-10.58%	1,207,814	113억
2026-07-28	11,210	11,210	10,250	10,490	-1,180	-10.11%	565,850	59.36억
2026-07-27	12,130	12,300	11,580	11,670	-190	-1.60%	486,745	56.8억
2026-07-24	12,390	12,400	11,700	11,860	-760	-6.02%	511,877	60.71억
2026-07-23	11,170	12,660	11,170	12,620	1,500	+13.49%	746,456	94.2억
2026-07-22	10,940	11,640	10,940	11,120	340	+3.15%	657,179	73.08억
2026-07-21	10,550	10,900	10,300	10,780	20	+0.19%	478,671	51.6억
2026-07-20	11,280	11,330	10,620	10,760	-750	-6.52%	437,292	47.05억
2026-07-16	12,160	12,200	11,420	11,510	-890	-7.18%	535,804	61.67억
2026-07-15	12,020	12,470	12,020	12,400	610	+5.17%	685,427	84.99억
2026-07-14	12,000	12,380	11,220	11,790	-210	-1.75%	578,631	68.22억
2026-07-13	12,670	13,280	11,960	12,000	-670	-5.29%	588,675	70.64억
2026-07-10	12,140	12,970	12,130	12,670	720	+6.03%	573,226	72.63억
2026-07-09	11,860	13,900	11,740	11,950	-80	-0.67%	772,557	92.32억
2026-07-08	12,730	12,960	11,790	12,030	-1,050	-8.03%	738,002	88.78억
2026-07-07	13,260	13,750	12,730	13,080	-460	-3.40%	566,412	74.09억
2026-07-06	14,260	14,300	13,310	13,540	-850	-5.91%	454,703	61.57억
2026-07-03	14,480	14,680	13,350	14,390	-90	-0.62%	585,003	84.18억
2026-07-02	15,600	15,610	14,260	14,480	-1,270	-8.06%	587,842	85.12억
2026-07-01	15,180	16,570	15,180	15,750	960	+6.49%	1,183,199	186억
2026-06-30	15,040	15,280	14,470	14,790	-240	-1.60%	588,739	87.07억
2026-06-29	13,380	15,380	13,380	15,030	1,600	+11.91%	796,061	120억
2026-06-26	14,750	14,750	13,230	13,430	-1,500	-10.05%	1,006,921	135억
2026-06-25	15,210	15,750	14,730	14,930	-250	-1.65%	677,104	101억
2026-06-24	14,970	15,550	14,720	15,180	100	+0.66%	677,311	103억
2026-06-23	16,430	17,400	14,920	15,080	-1,380	-8.38%	1,031,429	156억
2026-06-22	16,910	17,300	16,100	16,460	-740	-4.30%	659,856	109억
2026-06-19	16,630	18,210	16,620	17,200	590	+3.55%	1,588,234	273억
2026-06-18	17,700	17,900	16,530	16,610	-1,080	-6.11%	720,575	120억
2026-06-17	17,810	18,270	17,370	17,690	-270	-1.50%	696,415	123억
2026-06-16	17,380	18,470	16,780	17,960	640	+3.70%	1,346,734	242억
2026-06-15	17,150	17,920	16,920	17,320	720	+4.34%	976,580	169억
2026-06-12	17,070	17,500	16,290	16,600	290	+1.78%	1,107,440	184억
2026-06-11	15,820	16,310	15,480	16,310	-20	-0.12%	937,196	153억
2026-06-10	16,500	18,000	15,810	16,330	-250	-1.51%	1,873	3,059만
2026-06-09	16,040	17,000	15,600	16,580	540	+3.37%	975,643	162억
2026-06-08	16,760	16,780	15,830	16,040	-1,810	-10.14%	1,157,784	186억
2026-06-05	19,290	19,290	17,600	17,850	-1,640	-8.41%	1,001,203	179억
2026-06-04	18,520	20,500	18,520	19,490	450	+2.36%	939,348	183억
2026-06-02	20,550	20,550	18,720	19,040	-1,510	-7.35%	1,618,614	308억
2026-06-01	21,050	21,850	20,400	20,550	-800	-3.75%	1,451,340	298억
2026-05-29	22,700	22,800	20,500	21,350	-1,050	-4.69%	2,384,738	509억
2026-05-28	23,200	23,950	21,400	22,400	-800	-3.45%	1,939,327	434억
2026-05-27	23,650	24,000	22,600	23,200	-550	-2.32%	1,819,785	422억
2026-05-26	24,450	25,150	23,500	23,750	100	+0.42%	1,674,581	398억
2026-05-22	23,100	24,500	22,900	23,650	1,150	+5.11%	2,054,672	486억
2026-05-21	21,050	23,200	20,800	22,500	2,400	+11.94%	2,508,186	564억
2026-05-20	20,900	20,950	19,390	20,100	-850	-4.06%	1,303,851	262억
2026-05-19	21,650	22,300	20,350	20,950	-700	-3.23%	1,514,750	317억
2026-05-18	22,250	22,500	20,600	21,650	-650	-2.91%	1,607,668	348억
2026-05-15	24,000	24,250	21,950	22,300	-1,500	-6.30%	1,820,526	406억
2026-05-14	23,900	24,700	23,250	23,800	150	+0.63%	1,764,616	420억
2026-05-13	23,950	24,650	23,350	23,650	-900	-3.67%	1,924,175	455억
2026-05-12	25,750	26,200	23,250	24,550	-1,150	-4.47%	3,039,722	746억
2026-05-11	27,250	27,750	25,650	25,700	-900	-3.38%	2,518,610	647억
2026-05-08	26,250	27,350	26,250	26,600	-300	-1.12%	2,635,432	701억
2026-05-07	30,200	30,200	26,500	26,900	-3,300	-10.93%	5,181,086	1,394억
2026-05-06	30,750	31,350	28,200	30,200	-150	-0.49%	5,171,372	1,562억
2026-05-04	30,650	32,300	29,700	30,350	300	+1.00%	5,550,928	1,685억
2026-04-30	31,600	31,600	29,750	30,050	-1,200	-3.84%	4,308,168	1,295억
2026-04-29	27,400	32,725	27,300	31,250	4,400	+16.39%	19,616,087	6,130억
2026-04-28	27,350	27,900	25,900	26,850	150	+0.56%	3,107,365	834억
2026-04-27	27,800	28,450	26,600	26,700	-500	-1.84%	4,338,097	1,158억
2026-04-24	26,200	27,800	25,050	27,200	1,150	+4.41%	7,027,300	1,911억
2026-04-23	26,300	27,150	24,150	26,050	900	+3.58%	10,896,320	2,838억
2026-04-22	23,300	25,450	22,400	25,150	2,400	+10.55%	8,690,239	2,186억
2026-04-21	21,650	22,950	20,950	22,750	1,450	+6.81%	3,225,934	734억
2026-04-20	22,200	22,200	21,050	21,300	-800	-3.62%	1,802,597	384억
2026-04-17	22,800	22,950	22,000	22,100	-650	-2.86%	1,231,411	272억
2026-04-16	22,950	23,300	22,100	22,750	50	+0.22%	1,704,018	388억
2026-04-15	22,700	23,050	22,000	22,700	800	+3.65%	3,243,567	736억
2026-04-14	21,350	23,125	20,950	21,900	1,500	+7.35%	5,338,875	1,169억
2026-04-13	19,790	20,450	19,510	20,400	420	+2.10%	1,324,125	270억
2026-04-10	19,710	20,900	19,270	19,980	400	+2.04%	2,257,893	451억
2026-04-09	20,300	20,350	19,530	19,580	-770	-3.78%	818,381	160억
2026-04-08	20,100	20,450	19,660	20,350	1,340	+7.05%	2,090,266	425억
2026-04-07	19,910	20,500	18,800	19,010	-590	-3.01%	1,774,508	337억
2026-04-06	21,000	21,300	19,520	19,600	-1,300	-6.22%	1,735,761	340억
2026-04-03	20,450	21,500	19,860	20,900	1,040	+5.24%	3,274,656	684억
2026-04-02	21,000	21,050	19,300	19,860	-990	-4.75%	2,497,611	496억
2026-04-01	18,570	21,700	18,530	20,850	3,230	+18.33%	6,124,353	1,277억
2026-03-31	18,350	18,870	17,600	17,620	-730	-3.98%	1,902,722	335억
2026-03-30	18,240	18,950	18,230	18,350	-770	-4.03%	1,366,581	251억
2026-03-27	19,650	19,980	18,780	19,120	—	—	2,386,732	456억

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