GRT
900290KOSDAQ· 금융업3,400원-60 (-1.73%)전일 종가 2026-09-18
52주 위치
2,1207,49024%신고가 대비 -54.61%
- 시가총액
- 2,839억
- PER
- 680.00
- PBR
- 55.01
- EPS(TTM)
- 5원
- BPS
- 62원
- 자사주비율
- 0.00%
- 결산월
- 6월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.2% | +4.3% | -43.3% | +9.3% | +9.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,520 | 3,520 | 3,400 | 3,400 | -60 | -1.73% | 155,485 | 5.29억 |
| 2026-09-17 | 3,590 | 3,715 | 3,440 | 3,460 | -135 | -3.76% | 219,567 | 7.6억 |
| 2026-09-16 | 3,605 | 3,715 | 3,505 | 3,595 | -50 | -1.37% | 223,755 | 8.04억 |
| 2026-09-15 | 3,705 | 3,720 | 3,600 | 3,645 | -65 | -1.75% | 161,930 | 5.9억 |
| 2026-09-14 | 3,645 | 3,750 | 3,610 | 3,710 | 65 | +1.78% | 164,180 | 6.09억 |
| 2026-09-11 | 3,595 | 3,715 | 3,510 | 3,645 | -35 | -0.95% | 158,142 | 5.76억 |
| 2026-09-10 | 3,710 | 3,715 | 3,525 | 3,680 | -30 | -0.81% | 270,164 | 9.94억 |
| 2026-09-09 | 3,900 | 3,970 | 3,655 | 3,710 | -215 | -5.48% | 377,209 | 13.99억 |
| 2026-09-08 | 4,000 | 4,000 | 3,855 | 3,925 | -80 | -2.00% | 237,809 | 9.33억 |
| 2026-09-07 | 4,005 | 4,170 | 3,975 | 4,005 | 50 | +1.26% | 277,827 | 11.13억 |
| 2026-09-04 | 3,925 | 4,015 | 3,860 | 3,955 | 30 | +0.76% | 148,571 | 5.88억 |
| 2026-09-03 | 4,160 | 4,205 | 3,915 | 3,925 | -275 | -6.55% | 474,600 | 18.63억 |
| 2026-09-02 | 4,275 | 4,395 | 4,105 | 4,200 | 0 | 0.00% | 359,786 | 15.11억 |
| 2026-09-01 | 4,210 | 4,450 | 4,105 | 4,200 | -10 | -0.24% | 455,730 | 19.14억 |
| 2026-08-31 | 3,900 | 4,225 | 3,810 | 4,210 | 310 | +7.95% | 547,437 | 23.05억 |
| 2026-08-28 | 3,815 | 3,970 | 3,805 | 3,900 | 10 | +0.26% | 137,713 | 5.37억 |
| 2026-08-27 | 4,090 | 4,090 | 3,825 | 3,890 | -155 | -3.83% | 236,595 | 9.2억 |
| 2026-08-26 | 4,040 | 4,090 | 3,705 | 4,045 | 5 | +0.12% | 435,565 | 17.62억 |
| 2026-08-25 | 4,005 | 4,130 | 3,895 | 4,040 | 35 | +0.87% | 356,628 | 14.41억 |
| 2026-08-24 | 3,490 | 4,050 | 3,305 | 4,005 | 565 | +16.42% | 713,745 | 28.59억 |
| 2026-08-21 | 3,600 | 3,600 | 3,305 | 3,440 | -100 | -2.82% | 217,410 | 7.48억 |
| 2026-08-20 | 3,450 | 3,625 | 3,380 | 3,540 | 160 | +4.73% | 283,547 | 10.04억 |
| 2026-08-19 | 3,505 | 3,625 | 3,305 | 3,380 | -245 | -6.76% | 466,760 | 15.78억 |
| 2026-08-18 | 3,880 | 3,885 | 3,520 | 3,625 | -255 | -6.57% | 449,347 | 16.29억 |
| 2026-08-14 | 3,860 | 3,940 | 3,655 | 3,880 | 20 | +0.52% | 301,516 | 11.7억 |
| 2026-08-13 | 3,970 | 3,970 | 3,760 | 3,860 | -65 | -1.66% | 306,580 | 11.83억 |
| 2026-08-12 | 3,655 | 4,155 | 3,655 | 3,925 | 325 | +9.03% | 1,333,387 | 52.34억 |
| 2026-08-11 | 3,700 | 3,780 | 3,565 | 3,600 | 0 | 0.00% | 218,497 | 7.87억 |
| 2026-08-10 | 3,895 | 3,940 | 3,585 | 3,600 | -295 | -7.57% | 554,348 | 19.96억 |
| 2026-08-07 | 3,840 | 3,895 | 3,625 | 3,895 | 165 | +4.42% | 276,784 | 10.78억 |
| 2026-08-06 | 3,810 | 3,870 | 3,610 | 3,730 | -80 | -2.10% | 292,637 | 10.92억 |
| 2026-08-05 | 3,800 | 3,980 | 3,615 | 3,810 | 75 | +2.01% | 584,025 | 22.25억 |
| 2026-08-04 | 3,600 | 3,775 | 3,435 | 3,735 | 135 | +3.75% | 652,141 | 24.36억 |
| 2026-08-03 | 3,375 | 3,700 | 3,305 | 3,600 | 245 | +7.30% | 627,969 | 22.61억 |
| 2026-07-31 | 2,730 | 3,365 | 2,730 | 3,355 | 625 | +22.89% | 736,822 | 24.72억 |
| 2026-07-30 | 3,015 | 3,030 | 2,680 | 2,730 | -305 | -10.05% | 593,038 | 16.19억 |
| 2026-07-29 | 2,950 | 3,215 | 2,785 | 3,035 | 75 | +2.53% | 1,312,387 | 39.83억 |
| 2026-07-28 | 3,000 | 3,205 | 2,860 | 2,960 | 90 | +3.14% | 1,064,636 | 31.51억 |
| 2026-07-27 | 2,640 | 3,060 | 2,640 | 2,870 | 290 | +11.24% | 1,256,812 | 36.07억 |
| 2026-07-24 | 2,440 | 3,080 | 2,375 | 2,580 | 210 | +8.86% | 2,444,018 | 63.06억 |
| 2026-07-23 | 2,200 | 2,410 | 2,200 | 2,370 | 155 | +7.00% | 318,215 | 7.54억 |
| 2026-07-22 | 2,185 | 2,270 | 2,140 | 2,215 | 0 | 0.00% | 298,818 | 6.62억 |
| 2026-07-21 | 2,190 | 2,250 | 2,120 | 2,215 | 25 | +1.14% | 2,122,599 | 47.02억 |
| 2026-07-20 | 2,280 | 2,340 | 2,165 | 2,190 | -150 | -6.41% | 501,747 | 10.99억 |
| 2026-07-16 | 2,335 | 2,405 | 2,295 | 2,340 | -80 | -3.31% | 334,237 | 7.82억 |
| 2026-07-15 | 2,430 | 2,530 | 2,355 | 2,420 | 15 | +0.62% | 403,982 | 9.78억 |
| 2026-07-14 | 2,435 | 2,495 | 2,270 | 2,405 | -105 | -4.18% | 470,140 | 11.31억 |
| 2026-07-13 | 2,745 | 2,755 | 2,460 | 2,510 | -215 | -7.89% | 444,189 | 11.15억 |
| 2026-07-10 | 2,580 | 2,730 | 2,520 | 2,725 | 170 | +6.65% | 318,855 | 8.69억 |
| 2026-07-09 | 2,335 | 2,555 | 2,325 | 2,555 | 175 | +7.35% | 437,384 | 11.18억 |
| 2026-07-08 | 2,600 | 2,600 | 2,235 | 2,380 | -220 | -8.46% | 1,433,327 | 34.11억 |
| 2026-07-07 | 2,715 | 2,950 | 2,450 | 2,600 | -135 | -4.94% | 3,738,804 | 97.21억 |
| 2026-07-06 | 3,000 | 3,070 | 2,735 | 2,735 | -230 | -7.76% | 525,880 | 14.38억 |
| 2026-07-03 | 2,950 | 2,975 | 2,705 | 2,965 | 60 | +2.07% | 405,260 | 12.02억 |
| 2026-07-02 | 3,005 | 3,190 | 2,835 | 2,905 | -155 | -5.07% | 555,033 | 16.12억 |
| 2026-07-01 | 2,990 | 3,190 | 2,890 | 3,060 | 130 | +4.44% | 501,910 | 15.36억 |
| 2026-06-30 | 2,745 | 2,980 | 2,745 | 2,930 | 185 | +6.74% | 645,951 | 18.93억 |
| 2026-06-29 | 2,400 | 2,780 | 2,395 | 2,745 | 360 | +15.09% | 608,763 | 16.71억 |
| 2026-06-26 | 2,385 | 2,445 | 2,250 | 2,385 | -5 | -0.21% | 487,150 | 11.62억 |
| 2026-06-25 | 2,725 | 2,730 | 2,340 | 2,390 | -290 | -10.82% | 1,160,543 | 27.74억 |
| 2026-06-24 | 2,805 | 2,865 | 2,580 | 2,680 | -190 | -6.62% | 673,973 | 18.06억 |
| 2026-06-23 | 3,125 | 3,135 | 2,720 | 2,870 | -355 | -11.01% | 1,254,527 | 36억 |
| 2026-06-22 | 3,230 | 3,715 | 3,120 | 3,225 | -45 | -1.38% | 4,341,167 | 140억 |
| 2026-06-19 | 3,325 | 3,525 | 3,185 | 3,270 | 10 | +0.31% | 643,982 | 21.06억 |
| 2026-06-18 | 3,240 | 3,340 | 3,090 | 3,260 | 80 | +2.52% | 353,846 | 11.54억 |
| 2026-06-17 | 3,050 | 3,205 | 3,015 | 3,180 | 115 | +3.75% | 269,695 | 8.58억 |
| 2026-06-16 | 3,070 | 3,095 | 2,970 | 3,065 | 0 | 0.00% | 330,625 | 10.13억 |
| 2026-06-15 | 3,200 | 3,250 | 3,015 | 3,065 | -95 | -3.01% | 482,612 | 14.79억 |
| 2026-06-12 | 3,230 | 3,390 | 3,140 | 3,160 | -25 | -0.78% | 555,814 | 17.56억 |
| 2026-06-11 | 3,170 | 3,205 | 3,015 | 3,185 | 15 | +0.47% | 493,925 | 15.73억 |
| 2026-06-10 | 3,220 | 3,415 | 3,090 | 3,170 | -80 | -2.46% | 26 | 8만 |
| 2026-06-09 | 3,100 | 3,300 | 2,965 | 3,250 | 250 | +8.33% | 590,349 | 19.19억 |
| 2026-06-08 | 2,855 | 3,105 | 2,810 | 3,000 | -140 | -4.46% | 628,530 | 18.86억 |
| 2026-06-05 | 3,400 | 3,425 | 3,100 | 3,140 | -300 | -8.72% | 3,974,431 | 125억 |
| 2026-06-04 | 3,430 | 3,735 | 3,405 | 3,440 | -110 | -3.10% | 516,483 | 17.77억 |
| 2026-06-02 | 3,660 | 3,900 | 3,420 | 3,550 | -120 | -3.27% | 911,524 | 32.36억 |
| 2026-06-01 | 3,730 | 4,080 | 3,360 | 3,670 | 70 | +1.94% | 2,261,090 | 82.98억 |
| 2026-05-29 | 3,435 | 3,725 | 3,255 | 3,600 | 165 | +4.80% | 608,993 | 21.92억 |
| 2026-05-28 | 3,520 | 3,570 | 3,295 | 3,435 | -65 | -1.86% | 354,535 | 12.18억 |
| 2026-05-27 | 3,570 | 3,810 | 3,410 | 3,500 | -70 | -1.96% | 936,229 | 32.77억 |
| 2026-05-26 | 3,480 | 3,630 | 3,350 | 3,570 | 185 | +5.47% | 910,287 | 32.5억 |
| 2026-05-22 | 3,175 | 3,425 | 3,165 | 3,385 | 210 | +6.61% | 504,120 | 17.06억 |
| 2026-05-21 | 3,145 | 3,265 | 3,125 | 3,175 | 30 | +0.95% | 226,678 | 7.2억 |
| 2026-05-20 | 3,295 | 3,295 | 3,110 | 3,145 | -175 | -5.27% | 250,808 | 7.89억 |
| 2026-05-19 | 3,390 | 3,400 | 3,190 | 3,320 | -35 | -1.04% | 238,895 | 7.93억 |
| 2026-05-18 | 3,280 | 3,415 | 3,010 | 3,355 | 75 | +2.29% | 464,860 | 15.6억 |
| 2026-05-15 | 3,405 | 3,410 | 3,230 | 3,280 | -105 | -3.10% | 413,233 | 13.55억 |
| 2026-05-14 | 3,400 | 3,450 | 3,300 | 3,385 | -15 | -0.44% | 321,264 | 10.87억 |
| 2026-05-13 | 3,450 | 3,475 | 3,320 | 3,400 | -25 | -0.73% | 394,036 | 13.4억 |
| 2026-05-12 | 3,550 | 3,585 | 3,395 | 3,425 | -125 | -3.52% | 504,502 | 17.28억 |
| 2026-05-11 | 3,755 | 3,765 | 3,480 | 3,550 | -200 | -5.33% | 742,407 | 26.36억 |
| 2026-05-08 | 3,700 | 3,790 | 3,655 | 3,750 | 30 | +0.81% | 328,909 | 12.33억 |
| 2026-05-07 | 3,780 | 3,865 | 3,660 | 3,720 | -105 | -2.75% | 463,844 | 17.25억 |
| 2026-05-06 | 4,100 | 4,140 | 3,770 | 3,825 | -275 | -6.71% | 652,837 | 24.97억 |
| 2026-05-04 | 3,905 | 4,155 | 3,850 | 4,100 | 220 | +5.67% | 731,638 | 30억 |
| 2026-04-30 | 4,020 | 4,150 | 3,790 | 3,880 | -350 | -8.27% | 1,307,573 | 50.73억 |
| 2026-04-29 | 4,095 | 4,295 | 4,090 | 4,230 | 135 | +3.30% | 3,284,093 | 139억 |
| 2026-04-28 | 4,300 | 4,515 | 4,095 | 4,095 | -140 | -3.31% | 1,104,926 | 45.25억 |
| 2026-04-27 | 4,370 | 4,405 | 4,095 | 4,235 | -190 | -4.29% | 986,447 | 41.78억 |
| 2026-04-24 | 4,300 | 4,535 | 4,135 | 4,425 | 105 | +2.43% | 580,840 | 25.7억 |
| 2026-04-23 | 4,805 | 4,900 | 4,240 | 4,320 | -580 | -11.84% | 1,882,883 | 81.34억 |
| 2026-04-22 | 5,090 | 5,150 | 4,850 | 4,900 | -190 | -3.73% | 510,395 | 25.01억 |
| 2026-04-21 | 5,500 | 5,510 | 4,955 | 5,090 | -410 | -7.45% | 1,035,811 | 52.72억 |
| 2026-04-20 | 5,500 | 5,690 | 5,180 | 5,500 | 110 | +2.04% | 466,045 | 25.63억 |
| 2026-04-17 | 5,670 | 5,720 | 5,290 | 5,390 | -270 | -4.77% | 330,999 | 17.84억 |
| 2026-04-16 | 5,610 | 5,730 | 5,500 | 5,660 | 140 | +2.54% | 237,742 | 13.46억 |
| 2026-04-15 | 5,850 | 5,870 | 5,510 | 5,520 | -170 | -2.99% | 469,973 | 25.94억 |
| 2026-04-14 | 5,870 | 6,190 | 5,690 | 5,690 | -60 | -1.04% | 581,999 | 33.12억 |
| 2026-04-13 | 5,480 | 5,960 | 5,450 | 5,750 | 230 | +4.17% | 6,267,631 | 360억 |
| 2026-04-10 | 5,340 | 5,550 | 5,260 | 5,520 | 180 | +3.37% | 126,170 | 6.96억 |
| 2026-04-09 | 5,390 | 5,500 | 5,220 | 5,340 | -50 | -0.93% | 89,566 | 4.78억 |
| 2026-04-08 | 5,270 | 5,540 | 5,270 | 5,390 | 210 | +4.05% | 306,660 | 16.53억 |
| 2026-04-07 | 5,160 | 5,270 | 5,100 | 5,180 | -150 | -2.81% | 244,980 | 12.69억 |
| 2026-04-06 | 5,190 | 5,410 | 5,120 | 5,330 | 140 | +2.70% | 196,022 | 10.45억 |
| 2026-04-03 | 5,160 | 5,400 | 5,090 | 5,190 | 60 | +1.17% | 111,133 | 5.77억 |
| 2026-04-02 | 5,510 | 5,510 | 5,050 | 5,130 | -310 | -5.70% | 358,754 | 18.4억 |
| 2026-04-01 | 5,400 | 5,700 | 5,310 | 5,440 | 250 | +4.82% | 261,466 | 14.22억 |
| 2026-03-31 | 5,270 | 5,490 | 5,100 | 5,190 | -210 | -3.89% | 380,099 | 19.73억 |
| 2026-03-30 | 5,210 | 5,460 | 5,180 | 5,400 | -30 | -0.55% | 341,620 | 18.45억 |
| 2026-03-27 | 5,770 | 5,770 | 5,360 | 5,430 | — | — | 378,532 | 20.55억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)