GS피앤엘

499790KOSPI· 금융업

38,500원-650 (-1.66%)전일 종가 2026-09-18

52주 위치

32,25067,00018%신고가 대비 -42.54%

시가총액: 7,635억
PER: 23.56
PBR: 0.88
EPS(TTM): 1,634원
BPS: 43,920원
배당수익률: 0.91%
자사주비율: 0.23%
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 종가38,500원

시가총액7,635억

52주 최고67,000원

52주 최저32,250원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.2%	-12.2%	-23.6%	-8.3%	-34.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	39,300	39,500	38,500	38,500	-650	-1.66%	25,187	9.7억
2026-09-17	39,600	40,250	38,900	39,150	-600	-1.51%	20,741	8.12억
2026-09-16	39,950	40,650	39,500	39,750	-300	-0.75%	11,193	4.45억
2026-09-15	40,500	40,900	39,300	40,050	-450	-1.11%	14,503	5.81억
2026-09-14	39,500	41,050	39,150	40,500	700	+1.76%	30,532	12.37억
2026-09-11	39,250	40,450	39,050	39,800	150	+0.38%	22,567	8.98억
2026-09-10	39,700	40,600	38,950	39,650	100	+0.25%	36,148	14.33억
2026-09-09	40,400	40,400	39,450	39,550	-750	-1.86%	29,759	11.77억
2026-09-08	40,600	41,100	39,800	40,300	-250	-0.62%	41,949	16.91억
2026-09-07	42,700	42,850	40,150	40,550	-2,250	-5.26%	66,240	26.86억
2026-09-04	41,600	43,600	41,100	42,800	1,400	+3.38%	46,330	19.83억
2026-09-03	43,900	43,900	40,900	41,400	-2,150	-4.94%	48,556	20.1억
2026-09-02	45,300	45,300	43,500	43,550	-1,750	-3.86%	26,683	11.62억
2026-09-01	44,100	45,700	43,200	45,300	1,450	+3.31%	81,854	37.08억
2026-08-31	42,700	44,350	42,350	43,850	600	+1.39%	69,009	30.26억
2026-08-28	42,500	43,950	41,350	43,250	850	+2.00%	55,030	23.8억
2026-08-27	42,200	44,100	41,850	42,400	650	+1.56%	75,232	31.9억
2026-08-26	39,900	42,300	39,900	41,750	2,150	+5.43%	37,613	15.7억
2026-08-25	39,100	39,700	38,300	39,600	550	+1.41%	33,594	13.3억
2026-08-24	39,950	40,200	38,550	39,050	-750	-1.88%	69,672	27.21억
2026-08-21	39,950	40,200	38,850	39,800	-150	-0.38%	48,654	19.36억
2026-08-20	40,650	41,150	39,750	39,950	-700	-1.72%	47,847	19.11억
2026-08-19	40,400	41,100	39,500	40,650	-400	-0.97%	35,095	14.27억
2026-08-18	42,200	42,300	40,450	41,050	-1,250	-2.96%	37,377	15.34억
2026-08-14	43,300	44,050	42,150	42,300	-900	-2.08%	46,346	19.6억
2026-08-13	45,200	45,200	42,800	43,200	-1,050	-2.37%	53,307	23.03억
2026-08-12	43,550	45,450	43,300	44,250	350	+0.80%	67,769	29.99억
2026-08-11	42,550	44,500	41,800	43,900	1,200	+2.81%	63,730	27.98억
2026-08-10	44,200	44,200	42,150	42,700	-1,300	-2.95%	60,929	26.02억
2026-08-07	44,350	44,500	42,050	44,000	-100	-0.23%	94,396	41.53억
2026-08-06	44,000	46,450	43,400	44,100	-400	-0.90%	45,068	19.87억
2026-08-05	43,000	46,450	42,150	44,500	4,250	+10.56%	274,471	122억
2026-08-04	38,250	41,150	37,400	40,250	2,400	+6.34%	180,308	72.57억
2026-08-03	35,200	38,450	34,450	37,850	2,600	+7.38%	151,155	57.21억
2026-07-31	34,750	35,400	32,250	35,250	800	+2.32%	168,990	59.57억
2026-07-30	33,900	35,700	33,350	34,450	-350	-1.01%	126,210	43.48억
2026-07-29	35,150	36,900	33,500	34,800	-600	-1.69%	63,822	22.21억
2026-07-28	37,700	38,350	35,250	35,400	-2,550	-6.72%	50,088	17.73억
2026-07-27	38,050	39,500	37,750	37,950	150	+0.40%	37,765	14.33억
2026-07-24	39,450	39,700	37,475	37,800	-1,900	-4.79%	100,006	37.8억
2026-07-23	38,000	39,950	37,000	39,700	1,700	+4.47%	79,294	31.48억
2026-07-22	39,000	40,300	37,350	38,000	-700	-1.81%	208,016	79.05억
2026-07-21	38,450	39,450	37,850	38,700	200	+0.52%	41,090	15.9억
2026-07-20	40,450	40,450	38,300	38,500	-2,450	-5.98%	69,878	26.9억
2026-07-16	40,950	43,250	40,400	40,950	200	+0.49%	140,988	57.73억
2026-07-15	43,100	43,200	39,400	40,750	-1,250	-2.98%	221,162	90.12억
2026-07-14	43,800	44,300	41,500	42,000	-1,400	-3.23%	94,355	39.63억
2026-07-13	42,150	45,400	41,450	43,400	2,050	+4.96%	183,061	79.45억
2026-07-10	40,750	42,900	39,500	41,350	650	+1.60%	130,644	54.02억
2026-07-09	41,750	41,850	39,400	40,700	-1,350	-3.21%	136,739	55.65억
2026-07-08	43,200	43,900	41,950	42,050	200	+0.48%	221,078	92.96억
2026-07-07	39,450	42,700	38,600	41,850	2,500	+6.35%	241,620	101억
2026-07-06	38,150	40,000	37,400	39,350	1,850	+4.93%	117,925	46.4억
2026-07-03	38,200	38,400	35,250	37,500	-800	-2.09%	141,528	53.07억
2026-07-02	39,300	41,550	38,200	38,300	950	+2.54%	273,317	105억
2026-07-01	37,200	37,750	35,800	37,350	750	+2.05%	92,120	34.41억
2026-06-30	38,000	38,800	35,450	36,600	-1,400	-3.68%	71,281	26.09억
2026-06-29	33,850	38,900	33,850	38,000	4,300	+12.76%	164,469	62.5억
2026-06-26	34,700	35,350	33,300	33,700	-1,550	-4.40%	143,588	48.39억
2026-06-25	35,950	36,550	35,000	35,250	-700	-1.95%	144,350	50.88억
2026-06-24	34,800	36,150	34,650	35,950	250	+0.70%	116,694	41.95억
2026-06-23	39,350	39,350	35,350	35,700	-3,700	-9.39%	274,903	98.14억
2026-06-22	40,600	41,500	38,950	39,400	-2,000	-4.83%	173,311	68.28억
2026-06-19	43,350	43,800	40,350	41,400	-2,450	-5.59%	185,246	76.69억
2026-06-18	46,150	47,500	43,300	43,850	-2,250	-4.88%	132,491	58.1억
2026-06-17	48,750	49,800	45,750	46,100	-2,650	-5.44%	135,422	62.43억
2026-06-16	47,900	49,850	47,250	48,750	650	+1.35%	99,618	48.56억
2026-06-15	48,750	49,650	47,200	48,100	-100	-0.21%	86,962	41.83억
2026-06-12	50,800	51,900	48,050	48,200	-2,600	-5.12%	134,709	64.93억
2026-06-11	49,650	53,200	49,250	50,800	900	+1.80%	179,203	91.04억
2026-06-10	46,800	51,600	46,550	49,900	2,900	+6.17%	197,095	98.35억
2026-06-09	44,300	49,650	44,300	47,000	2,800	+6.33%	127,608	59.98억
2026-06-08	44,900	45,750	43,650	44,200	-4,750	-9.70%	125,215	55.35억
2026-06-05	46,000	50,300	45,400	48,950	4,100	+9.14%	346,033	169억
2026-06-04	43,650	45,700	42,550	44,850	1,550	+3.58%	103,891	46.6억
2026-06-02	43,350	43,750	41,500	43,300	-150	-0.35%	69,762	30.21억
2026-06-01	42,700	43,700	42,250	43,450	-50	-0.11%	70,254	30.53억
2026-05-29	45,750	45,750	41,600	43,500	-1,400	-3.12%	154,859	67.36억
2026-05-28	44,000	45,850	43,100	44,900	1,450	+3.34%	115,703	51.95억
2026-05-27	43,500	44,700	42,300	43,450	-550	-1.25%	88,591	38.49억
2026-05-26	46,250	47,700	43,600	44,000	-1,800	-3.93%	163,234	71.82억
2026-05-22	47,500	48,100	44,200	45,800	-450	-0.97%	109,870	50.32억
2026-05-21	48,000	50,000	45,450	46,250	-300	-0.64%	134,944	62.41억
2026-05-20	48,000	48,150	46,000	46,550	-1,550	-3.22%	67,625	31.48억
2026-05-19	48,650	51,200	46,850	48,100	-450	-0.93%	70,246	33.79억
2026-05-18	52,200	52,200	47,600	48,550	-4,250	-8.05%	140,780	68.35억
2026-05-15	54,600	56,100	51,300	52,800	-1,700	-3.12%	102,350	54.04억
2026-05-14	48,500	55,200	48,100	54,500	6,200	+12.84%	184,353	100억
2026-05-13	47,500	48,950	45,850	48,300	600	+1.26%	123,599	59.7억
2026-05-12	50,000	50,300	46,700	47,700	-2,700	-5.36%	275,565	131억
2026-05-11	54,800	55,300	49,700	50,400	-4,400	-8.03%	245,177	124억
2026-05-08	56,300	58,000	54,500	54,800	-2,600	-4.53%	126,982	69.59억
2026-05-07	56,100	59,400	52,200	57,400	2,900	+5.32%	299,576	172억
2026-05-06	54,900	58,700	52,500	54,500	-700	-1.27%	329,082	179억
2026-05-04	57,000	58,800	53,900	55,200	-100	-0.18%	130,864	72.24억
2026-04-30	57,800	58,600	53,300	55,300	-3,700	-6.27%	163,710	90.53억
2026-04-29	57,200	59,800	56,800	59,000	3,100	+5.55%	229,892	136억
2026-04-28	56,400	56,800	54,500	55,900	-500	-0.89%	120,215	67.2억
2026-04-27	54,200	58,100	53,300	56,400	5,300	+10.37%	475,487	268억
2026-04-24	48,900	52,600	47,500	51,100	2,200	+4.50%	198,694	102억
2026-04-23	49,350	50,200	47,550	48,900	150	+0.31%	154,985	75.79억
2026-04-22	47,800	50,300	47,700	48,750	750	+1.56%	90,704	44.22억
2026-04-21	50,000	51,400	47,000	48,000	-1,400	-2.83%	164,204	78.82억
2026-04-20	49,050	50,800	48,750	49,400	350	+0.71%	42,592	21.04억
2026-04-17	49,700	50,000	48,750	49,050	-950	-1.90%	66,283	32.51억
2026-04-16	50,400	51,000	48,700	50,000	-500	-0.99%	209,146	105억
2026-04-15	48,300	51,400	47,250	50,500	2,800	+5.87%	211,834	107억
2026-04-14	45,800	48,400	45,550	47,700	2,850	+6.35%	201,638	96.18억
2026-04-13	43,700	45,350	43,250	44,850	100	+0.22%	67,671	30.35억
2026-04-10	45,000	46,100	44,000	44,750	-50	-0.11%	85,448	38.24억
2026-04-09	43,050	44,850	42,750	44,800	1,150	+2.63%	125,431	56.19억
2026-04-08	42,550	44,850	41,150	43,650	2,850	+6.99%	148,001	64.6억
2026-04-07	41,300	42,250	40,350	40,800	-350	-0.85%	50,613	20.65억
2026-04-06	42,000	42,550	40,750	41,150	550	+1.35%	53,517	22.02억
2026-04-03	41,600	41,800	40,350	40,600	-400	-0.98%	95,592	38.81억
2026-04-02	44,550	44,800	40,700	41,000	-3,400	-7.66%	101,498	41.61억
2026-04-01	43,150	44,450	42,400	44,400	2,200	+5.21%	100,456	44.6억
2026-03-31	43,200	43,950	41,300	42,200	-1,350	-3.10%	111,727	47.15억
2026-03-30	46,650	46,650	42,500	43,550	-4,450	-9.27%	170,853	74.41억
2026-03-27	44,450	48,400	44,100	48,000	—	—	148,769	71.41억

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