파두

440110KOSDAQ

61,000원-2,600 (-4.09%)전일 종가 2026-09-18

52주 위치

20,500129,40037%신고가 대비 -52.86%

시가총액: 3.1조3조 562억
PBR: 47.92
EPS(TTM): -1,989원
BPS: 1,273원
자사주비율: 0.16%
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 종가61,000원

시가총액3조 562억

52주 최고129,400원

52주 최저20,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.7%	-41.3%	-2.4%	+187.1%	+186.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	64,300	65,100	60,700	61,000	-2,600	-4.09%	227,112	139억
2026-09-17	59,800	64,200	59,500	63,600	4,300	+7.25%	269,046	171억
2026-09-16	61,500	62,000	56,800	59,300	-2,200	-3.58%	352,800	209억
2026-09-15	61,000	64,200	60,100	61,500	1,100	+1.82%	252,396	155억
2026-09-14	66,000	66,300	60,300	60,400	-8,100	-11.82%	476,743	288억
2026-09-11	76,000	77,000	68,400	68,500	-10,800	-13.62%	571,261	391억
2026-09-10	72,900	80,800	67,400	79,300	4,900	+6.59%	1,973,480	1,565억
2026-09-09	70,500	74,400	70,300	74,400	3,400	+4.79%	234,903	175억
2026-09-08	69,500	75,500	69,500	71,000	1,100	+1.57%	488,242	347억
2026-09-07	69,900	73,200	68,800	69,900	2,600	+3.86%	583,451	408억
2026-09-04	61,600	68,500	61,600	67,300	5,800	+9.43%	468,380	315억
2026-09-03	63,300	63,600	60,500	61,500	-1,300	-2.07%	188,054	116억
2026-09-02	61,200	64,900	59,300	62,800	-300	-0.48%	327,592	206억
2026-09-01	64,700	65,000	62,100	63,100	-2,600	-3.96%	241,652	152억
2026-08-31	60,600	65,800	59,100	65,700	2,400	+3.79%	318,054	209억
2026-08-28	64,500	66,200	62,000	63,300	-1,200	-1.86%	223,156	141억
2026-08-27	64,400	64,800	62,600	64,500	1,900	+3.04%	281,758	182억
2026-08-26	64,500	64,900	61,000	62,600	-1,700	-2.64%	207,803	130억
2026-08-25	60,700	64,300	58,600	64,300	2,300	+3.71%	271,610	175억
2026-08-24	61,900	64,800	61,100	62,000	100	+0.16%	264,733	164억
2026-08-21	65,000	65,700	60,900	61,900	-4,000	-6.07%	470,084	291억
2026-08-20	64,700	66,700	62,000	65,900	2,000	+3.13%	342,173	225억
2026-08-19	63,500	67,100	61,500	63,900	-4,400	-6.44%	494,993	316억
2026-08-18	69,200	75,300	67,500	68,300	2,800	+4.27%	1,127,874	770억
2026-08-14	65,700	71,200	64,300	65,500	2,500	+3.97%	1,187,394	778억
2026-08-13	65,800	66,400	62,200	63,000	-2,000	-3.08%	531,665	335억
2026-08-12	62,500	67,000	60,600	65,000	3,000	+4.84%	740,826	482억
2026-08-11	60,400	63,400	59,100	62,000	600	+0.98%	341,389	212억
2026-08-10	57,400	61,700	56,600	61,400	4,300	+7.53%	391,554	240억
2026-08-07	58,100	59,700	54,700	57,100	-800	-1.38%	404,073	231억
2026-08-06	64,000	64,000	57,500	57,900	-8,600	-12.93%	714,630	414억
2026-08-05	65,000	66,800	63,000	66,500	4,600	+7.43%	529,113	352억
2026-08-04	63,900	66,000	60,800	61,900	-1,400	-2.21%	419,517	260억
2026-08-03	63,400	65,000	59,900	63,300	-100	-0.16%	509,625	323억
2026-07-31	57,600	63,400	56,700	63,400	14,600	+29.92%	886,678	562억
2026-07-30	49,000	53,100	47,600	48,800	-1,500	-2.98%	622,833	304억
2026-07-29	56,600	57,200	46,950	50,300	-6,000	-10.66%	893,736	450억
2026-07-28	60,800	61,100	55,100	56,300	-8,600	-13.25%	1,076,792	606억
2026-07-27	64,900	66,800	63,000	64,900	400	+0.62%	338,902	220억
2026-07-24	72,500	72,500	64,200	64,500	-9,200	-12.48%	650,887	420억
2026-07-23	71,900	73,800	69,600	73,700	3,300	+4.69%	352,391	260억
2026-07-22	80,400	82,000	70,200	70,400	-7,200	-9.28%	563,135	396억
2026-07-21	71,500	78,200	70,600	77,600	6,000	+8.38%	684,280	531억
2026-07-20	68,200	79,800	68,200	71,600	1,200	+1.70%	972,416	696억
2026-07-16	76,800	77,000	70,200	70,400	-9,500	-11.89%	456,961	322억
2026-07-15	74,300	81,200	72,700	79,900	8,600	+12.06%	717,573	573억
2026-07-14	70,600	73,500	68,200	71,300	700	+0.99%	682,247	486억
2026-07-13	76,900	81,300	70,000	70,600	-6,200	-8.07%	646,832	457억
2026-07-10	74,500	79,400	71,900	76,800	5,000	+6.96%	982,019	754억
2026-07-09	64,800	74,400	64,800	71,800	7,100	+10.97%	927,272	666억
2026-07-08	69,000	69,000	63,900	64,700	-5,300	-7.57%	805,808	521억
2026-07-07	70,500	75,100	68,100	70,000	-2,600	-3.58%	573,623	402억
2026-07-06	79,600	80,500	70,900	72,600	-7,000	-8.79%	673,926	489억
2026-07-03	76,000	80,000	71,600	79,600	3,600	+4.74%	680,769	542억
2026-07-02	80,000	81,000	74,700	76,000	-6,600	-7.99%	741,049	563억
2026-07-01	87,600	88,900	79,900	82,600	-4,900	-5.60%	815,078	673억
2026-06-30	86,000	88,700	84,000	87,500	1,800	+2.10%	465,729	408억
2026-06-29	83,000	86,800	80,100	85,700	2,700	+3.25%	507,575	435억
2026-06-26	87,400	88,900	80,200	83,000	-4,500	-5.14%	955,728	793억
2026-06-25	92,100	93,000	82,600	87,500	1,200	+1.39%	860,930	753억
2026-06-24	90,600	94,000	82,600	86,300	-3,500	-3.90%	1,559,821	1,346억
2026-06-23	115,900	115,900	88,100	89,800	-26,100	-22.52%	2,488,920	2,235억
2026-06-22	100,200	118,800	99,300	115,900	14,500	+14.30%	1,796,555	2,082억
2026-06-19	105,600	110,700	97,800	101,400	-2,600	-2.50%	956,341	970억
2026-06-18	106,000	107,100	100,100	104,000	-2,000	-1.89%	627,338	652억
2026-06-17	99,500	106,200	98,300	106,000	5,100	+5.05%	781,577	828억
2026-06-16	104,000	106,700	100,900	100,900	-2,100	-2.04%	626,795	632억
2026-06-15	101,000	104,200	96,300	103,000	2,000	+1.98%	890,524	917억
2026-06-12	105,200	108,800	92,500	101,000	1,700	+1.71%	2,440,433	2,465억
2026-06-11	96,300	99,900	89,500	99,300	-300	-0.30%	984,037	977억
2026-06-10	102,800	105,600	95,000	99,600	-3,600	-3.49%	1,720	1.71억
2026-06-09	111,600	111,600	100,200	103,200	-3,400	-3.19%	1,355,230	1,399억
2026-06-08	99,500	113,000	97,700	106,600	-3,200	-2.91%	1,216,042	1,296억
2026-06-05	113,200	117,700	106,200	109,800	-6,200	-5.34%	1,049,939	1,153억
2026-06-04	106,600	116,500	105,000	116,000	8,900	+8.31%	1,298,515	1,506억
2026-06-02	111,100	112,900	104,500	107,100	-4,000	-3.60%	1,163,368	1,246억
2026-06-01	114,500	121,000	106,500	111,100	-1,000	-0.89%	1,853,578	2,059억
2026-05-29	115,000	118,500	105,900	112,100	700	+0.63%	2,139,548	2,398억
2026-05-28	116,000	118,200	105,600	111,400	-5,500	-4.70%	2,507,365	2,793억
2026-05-27	119,500	127,400	114,200	116,900	100	+0.09%	2,481,445	2,901억
2026-05-26	128,600	128,600	113,800	116,800	-11,500	-8.96%	3,375,733	3,943억
2026-05-22	117,900	129,400	116,400	128,300	11,600	+9.94%	2,365,953	3,036억
2026-05-21	113,800	119,900	111,500	116,700	4,500	+4.01%	1,525,518	1,780억
2026-05-20	108,900	114,800	104,500	112,200	4,300	+3.99%	1,654,219	1,856억
2026-05-19	98,800	108,600	98,800	107,900	9,000	+9.10%	2,143,727	2,313억
2026-05-18	99,900	101,200	91,900	98,900	-1,200	-1.20%	1,445,692	1,430억
2026-05-15	104,200	110,800	98,400	100,100	-3,400	-3.29%	2,171,652	2,174억
2026-05-14	99,700	103,500	96,200	103,500	3,500	+3.50%	954,104	987억
2026-05-13	92,000	101,000	91,100	100,000	5,200	+5.49%	1,176,174	1,176억
2026-05-12	102,000	103,700	91,300	94,800	-5,600	-5.58%	1,976,224	1,873억
2026-05-11	94,700	102,300	93,900	100,400	8,000	+8.66%	1,874,651	1,882억
2026-05-08	81,900	94,200	80,000	92,400	8,600	+10.26%	2,339,320	2,162억
2026-05-07	79,000	84,800	76,800	83,800	5,000	+6.35%	1,294,767	1,085억
2026-05-06	84,800	85,500	75,800	78,800	-2,400	-2.96%	1,940,456	1,529억
2026-05-04	80,500	84,200	78,900	81,200	3,000	+3.84%	1,265,882	1,028억
2026-04-30	85,000	89,300	77,100	78,200	-3,300	-4.05%	2,054,737	1,607억
2026-04-29	80,000	82,600	79,200	81,500	-100	-0.12%	756,667	617억
2026-04-28	81,300	84,000	76,400	81,600	300	+0.37%	1,200,741	980억
2026-04-27	69,300	82,200	68,300	81,300	13,200	+19.38%	2,551,853	2,075억
2026-04-24	68,400	70,400	66,300	68,100	-300	-0.44%	771,354	525억
2026-04-23	65,800	69,000	64,600	68,400	3,000	+4.59%	974,934	667억
2026-04-22	60,800	66,800	59,500	65,400	4,600	+7.57%	975,061	638억
2026-04-21	58,800	61,100	58,300	60,800	2,000	+3.40%	595,283	362억
2026-04-20	58,400	60,600	56,900	58,800	-200	-0.34%	448,943	264억
2026-04-17	57,800	62,500	56,400	59,000	1,400	+2.43%	981,494	579억
2026-04-16	59,300	60,200	56,600	57,600	-3,300	-5.42%	821,687	473억
2026-04-15	58,900	61,900	57,800	60,900	4,100	+7.22%	1,423,158	867억
2026-04-14	60,000	60,050	56,500	56,800	-300	-0.53%	1,184,656	673억
2026-04-13	53,700	59,100	53,000	57,100	1,400	+2.51%	951,731	543억
2026-04-10	57,500	60,000	54,900	55,700	1,200	+2.20%	902,008	502억
2026-04-09	55,700	58,000	54,000	54,500	-2,500	-4.39%	643,792	351억
2026-04-08	51,300	57,400	50,300	57,000	10,000	+21.28%	2,098,814	1,196억
2026-04-07	51,600	52,800	45,700	47,000	-3,400	-6.75%	896,596	421억
2026-04-06	50,600	50,900	48,600	50,400	-100	-0.20%	680,749	343억
2026-04-03	51,100	51,900	49,000	50,500	1,250	+2.54%	756,470	382억
2026-04-02	54,000	54,000	48,300	49,250	-3,750	-7.08%	1,263,103	622억
2026-04-01	48,550	54,200	48,300	53,000	7,050	+15.34%	1,277,759	677억
2026-03-31	48,450	49,300	45,700	45,950	-3,950	-7.92%	1,290,462	593억
2026-03-30	49,750	51,800	49,000	49,900	-1,300	-2.54%	725,324	362억
2026-03-27	49,400	53,200	48,650	51,200	—	—	1,308,521	670억

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