기가비스

420770KOSDAQ

113,100원+13,100 (+13.10%)전일 종가 2026-09-18

52주 위치

29,800206,00047%신고가 대비 -45.10%

시가총액: 1.4조1조 4,336억
PER: 68.80
PBR: 6.91
EPS(TTM): 1,644원
BPS: 16,358원
배당수익률: 0.71%
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 종가113,100원

시가총액1조 4,336억

52주 최고206,000원

52주 최저29,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.7%	-19.4%	+46.3%	+259.0%	+206.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	101,300	113,500	101,300	113,100	13,100	+13.10%	361,958	409억
2026-09-17	105,900	107,000	98,000	100,000	-5,800	-5.48%	139,665	140억
2026-09-16	98,800	106,200	97,000	105,800	7,100	+7.19%	124,656	132억
2026-09-15	91,500	105,200	91,300	98,700	4,800	+5.11%	180,033	178억
2026-09-14	91,100	96,300	90,000	93,900	100	+0.11%	122,229	115억
2026-09-11	94,700	94,800	91,700	93,800	-3,800	-3.89%	124,556	117억
2026-09-10	95,100	101,300	93,700	97,600	1,300	+1.35%	202,418	198억
2026-09-09	98,500	100,600	96,100	96,300	-2,200	-2.23%	198,348	191억
2026-09-08	101,700	105,700	98,000	98,500	-3,300	-3.24%	111,491	110억
2026-09-07	103,900	108,400	99,000	101,800	600	+0.59%	133,350	136억
2026-09-04	100,100	102,500	99,400	101,200	1,300	+1.30%	62,256	63억
2026-09-03	100,600	103,400	98,100	99,900	-2,400	-2.35%	75,810	75.73억
2026-09-02	100,900	105,200	95,000	102,300	-2,500	-2.39%	111,209	114억
2026-09-01	108,100	111,000	100,000	104,800	-7,900	-7.01%	159,085	167억
2026-08-31	105,600	114,200	102,800	112,700	2,900	+2.64%	179,931	203억
2026-08-28	107,600	113,700	107,500	109,800	1,600	+1.48%	76,417	83.91억
2026-08-27	105,600	109,200	103,500	108,200	3,700	+3.54%	58,793	63.61억
2026-08-26	106,200	108,300	103,500	104,500	-3,100	-2.88%	48,524	50.71억
2026-08-25	100,200	109,800	97,000	107,600	3,000	+2.87%	165,131	178억
2026-08-24	104,100	108,900	102,600	104,600	-700	-0.66%	123,942	130억
2026-08-21	119,800	119,800	104,100	105,300	-16,300	-13.40%	165,767	175억
2026-08-20	127,700	128,800	117,100	121,600	-7,100	-5.52%	131,131	159억
2026-08-19	120,600	137,000	119,000	128,700	600	+0.47%	230,134	296억
2026-08-18	121,800	136,700	121,700	128,100	8,000	+6.66%	212,126	272억
2026-08-14	119,100	120,900	115,000	120,100	2,200	+1.87%	70,103	84.19억
2026-08-13	118,600	123,600	115,500	117,900	200	+0.17%	91,029	107억
2026-08-12	118,000	118,700	113,500	117,700	300	+0.26%	53,555	63.03억
2026-08-11	116,200	121,000	112,800	117,400	100	+0.09%	81,997	96.26억
2026-08-10	110,000	120,900	108,100	117,300	7,000	+6.35%	81,733	95.87억
2026-08-07	113,200	118,100	106,500	110,300	-2,900	-2.56%	86,735	95.67억
2026-08-06	113,400	117,500	109,600	113,200	-3,200	-2.75%	53,811	60.91억
2026-08-05	119,400	120,500	114,000	116,400	1,600	+1.39%	87,579	102억
2026-08-04	119,200	120,100	108,500	114,800	-1,500	-1.29%	118,825	136억
2026-08-03	102,300	131,600	99,300	116,300	12,800	+12.37%	205,320	239억
2026-07-31	100,000	108,100	94,100	103,500	19,300	+22.92%	273,351	283억
2026-07-30	92,700	92,700	82,700	84,200	-7,800	-8.48%	177,638	150억
2026-07-29	100,000	102,100	83,500	92,000	-8,000	-8.00%	237,039	218억
2026-07-28	107,000	109,400	97,100	100,000	-15,600	-13.49%	128,488	128억
2026-07-27	115,700	118,900	110,500	115,600	2,400	+2.12%	85,081	98.35억
2026-07-24	127,200	127,200	109,000	113,200	-16,900	-12.99%	278,735	316억
2026-07-23	131,400	144,500	126,600	130,100	-700	-0.54%	450,389	586억
2026-07-22	149,000	152,800	130,300	130,800	-11,800	-8.27%	108,489	142억
2026-07-21	143,000	146,400	139,450	142,600	-400	-0.28%	58,982	84.11억
2026-07-20	155,500	162,700	142,900	143,000	-19,800	-12.16%	106,006	152억
2026-07-16	162,000	171,800	151,100	162,800	-4,300	-2.57%	148,148	241억
2026-07-15	164,200	172,200	147,300	167,100	10,600	+6.77%	167,280	280억
2026-07-14	165,800	168,000	143,200	156,500	-5,500	-3.40%	164,890	258억
2026-07-13	168,200	177,000	161,100	162,000	-2,500	-1.52%	139,273	226억
2026-07-10	159,700	169,300	157,100	164,500	13,000	+8.58%	141,306	232억
2026-07-09	140,000	161,600	140,000	151,500	6,000	+4.12%	158,134	240억
2026-07-08	129,600	152,000	129,600	145,500	5,500	+3.93%	230,060	335억
2026-07-07	150,000	157,200	130,000	140,000	-11,500	-7.59%	218,936	307억
2026-07-06	167,400	171,100	140,100	151,500	-15,500	-9.28%	118,035	179억
2026-07-03	170,700	174,000	155,200	167,000	-7,800	-4.46%	121,755	203억
2026-07-02	184,000	190,500	166,800	174,800	-14,400	-7.61%	131,228	229억
2026-07-01	196,500	206,000	180,000	189,200	-3,000	-1.56%	115,873	219억
2026-06-30	174,000	193,000	174,000	192,200	16,700	+9.52%	149,883	288억
2026-06-29	167,500	175,800	162,800	175,500	8,800	+5.28%	106,778	187억
2026-06-26	159,600	172,800	158,000	166,700	5,200	+3.22%	183,557	306억
2026-06-25	163,700	169,700	157,300	161,500	5,700	+3.66%	158,142	255억
2026-06-24	157,300	165,000	141,000	155,800	-1,500	-0.95%	291,528	454억
2026-06-23	159,200	168,900	154,600	157,300	-1,900	-1.19%	281,310	443억
2026-06-22	142,300	165,400	141,400	159,200	20,200	+14.53%	242,541	386억
2026-06-19	143,500	144,900	133,700	139,000	-1,300	-0.93%	99,084	138억
2026-06-18	140,800	148,500	135,600	140,300	-400	-0.28%	117,056	164억
2026-06-17	139,300	143,300	137,400	140,700	-1,200	-0.85%	57,226	80.52억
2026-06-16	141,000	147,200	135,400	141,900	1,700	+1.21%	106,032	150억
2026-06-15	146,200	153,800	138,500	140,200	-5,800	-3.97%	79,922	112억
2026-06-12	147,000	152,300	140,800	146,000	-1,600	-1.08%	181,741	265억
2026-06-11	130,400	150,500	123,100	147,600	16,700	+12.76%	272,511	402억
2026-06-10	124,400	138,900	119,200	130,900	6,200	+4.97%	27	353만
2026-06-09	126,900	129,700	106,500	124,700	1,200	+0.97%	215,441	269억
2026-06-08	106,800	133,400	103,500	123,500	-20,500	-14.24%	121,566	150억
2026-06-05	136,100	151,000	130,800	144,000	4,600	+3.30%	234,406	338억
2026-06-04	128,100	144,400	125,900	139,400	14,000	+11.16%	205,311	286억
2026-06-02	130,000	135,000	117,200	125,400	-8,800	-6.56%	146,945	184억
2026-06-01	143,900	158,000	132,000	134,200	-7,200	-5.09%	252,548	339억
2026-05-29	137,100	146,000	134,500	141,400	10,700	+8.19%	179,630	254억
2026-05-28	127,200	137,000	117,400	130,700	7,300	+5.92%	179,245	234억
2026-05-27	140,200	141,100	123,400	123,400	-18,800	-13.22%	199,362	246억
2026-05-26	123,100	145,400	123,100	142,200	22,400	+18.70%	296,538	422억
2026-05-22	124,300	126,500	115,100	119,800	-5,800	-4.62%	192,783	231억
2026-05-21	125,400	128,000	115,600	125,600	4,600	+3.80%	167,065	210억
2026-05-20	117,600	123,200	112,000	121,000	1,200	+1.00%	62,032	75.06억
2026-05-19	123,400	123,400	113,800	119,800	-5,100	-4.08%	61,140	73.25억
2026-05-18	117,000	128,900	107,900	124,900	5,100	+4.26%	118,800	148억
2026-05-15	126,600	133,000	115,900	119,800	-6,200	-4.92%	134,690	161억
2026-05-14	126,400	129,000	123,600	126,000	-1,100	-0.87%	71,750	90.41억
2026-05-13	109,600	129,000	107,000	127,100	12,300	+10.71%	213,382	271억
2026-05-12	107,000	117,700	105,200	114,800	8,100	+7.59%	267,967	308억
2026-05-11	103,400	108,800	98,500	106,700	4,100	+4.00%	149,234	159억
2026-05-08	100,700	104,900	100,200	102,600	-2,400	-2.29%	81,176	83.29억
2026-05-07	104,400	106,300	98,800	105,000	1,600	+1.55%	90,787	95.33억
2026-05-06	107,800	108,400	101,400	103,400	-6,100	-5.57%	148,495	154억
2026-05-04	105,100	110,200	102,800	109,500	5,600	+5.39%	136,797	150억
2026-04-30	107,700	110,000	102,800	103,900	-5,200	-4.77%	97,472	101억
2026-04-29	103,000	109,600	101,600	109,100	3,800	+3.61%	89,166	97.28억
2026-04-28	103,000	110,900	99,600	105,300	4,400	+4.36%	157,587	166억
2026-04-27	102,100	103,600	97,600	100,900	700	+0.70%	99,022	99.91억
2026-04-24	92,000	104,000	90,800	100,200	8,600	+9.39%	256,410	257억
2026-04-23	94,400	95,100	85,700	91,600	-1,900	-2.03%	241,685	221억
2026-04-22	94,000	99,600	92,500	93,500	-900	-0.95%	180,331	169억
2026-04-21	88,600	94,900	87,400	94,400	6,400	+7.27%	228,288	216억
2026-04-20	86,000	89,300	85,400	88,000	1,000	+1.15%	109,879	96.69억
2026-04-17	86,700	88,600	83,300	87,000	600	+0.69%	106,414	92.58억
2026-04-16	87,800	89,000	83,600	86,400	-400	-0.46%	167,285	145억
2026-04-15	90,200	92,900	85,400	86,800	-1,500	-1.70%	155,215	135억
2026-04-14	90,500	91,000	84,600	88,300	-600	-0.67%	126,053	111억
2026-04-13	83,400	91,500	83,000	88,900	3,400	+3.98%	94,589	84.09억
2026-04-10	84,900	90,900	84,300	85,500	4,800	+5.95%	187,387	160억
2026-04-09	81,400	83,300	79,200	80,700	-700	-0.86%	83,576	67.45억
2026-04-08	84,500	85,700	77,700	81,400	2,900	+3.69%	355,198	289억
2026-04-07	82,600	87,100	77,000	78,500	-2,200	-2.73%	183,183	144억
2026-04-06	83,800	84,100	75,600	80,700	-2,500	-3.00%	195,379	158억
2026-04-03	87,100	89,400	82,200	83,200	-3,000	-3.48%	161,015	134억
2026-04-02	88,700	91,000	84,300	86,200	-600	-0.69%	201,577	174억
2026-04-01	77,500	88,000	76,300	86,800	14,100	+19.39%	278,592	242억
2026-03-31	72,500	74,300	69,800	72,700	-2,500	-3.32%	122,548	89.09억
2026-03-30	74,500	76,200	73,200	75,200	-2,800	-3.59%	66,254	49.82억
2026-03-27	74,100	82,800	74,000	78,000	—	—	198,414	155억

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