고스트스튜디오
950190KOSDAQ9,710원-430 (-4.24%)전일 종가 2026-09-18
52주 위치
6,92012,46050%신고가 대비 -22.07%
- 시가총액
- 1,264억
- PER
- 19816.33
- PBR
- 1195.50
- EPS(TTM)
- 0원
- BPS
- 8원
- 배당수익률
- 5.71%
- 자사주비율
- 2.51%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +12.1% | +2.0% | +19.7% | +11.7% | +1.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 10,000 | 10,220 | 9,680 | 9,710 | -430 | -4.24% | 142,012 | 13.79억 |
| 2026-09-17 | 10,400 | 11,380 | 9,810 | 10,140 | -970 | -8.73% | 658,541 | 66.78억 |
| 2026-09-16 | 11,990 | 12,460 | 10,610 | 11,110 | 1,520 | +15.85% | 1,022,655 | 114억 |
| 2026-09-15 | 9,560 | 9,860 | 9,400 | 9,590 | -180 | -1.84% | 341,773 | 32.78억 |
| 2026-09-14 | 9,720 | 9,860 | 9,560 | 9,770 | 40 | +0.41% | 8,214 | 8,025만 |
| 2026-09-11 | 9,690 | 9,860 | 9,350 | 9,730 | 130 | +1.35% | 19,898 | 1.94억 |
| 2026-09-10 | 9,710 | 9,750 | 9,400 | 9,600 | 100 | +1.05% | 42,354 | 4.07억 |
| 2026-09-09 | 9,460 | 9,550 | 9,220 | 9,500 | 290 | +3.15% | 33,450 | 3.18억 |
| 2026-09-08 | 9,770 | 9,770 | 9,190 | 9,210 | -320 | -3.36% | 40,178 | 3.7억 |
| 2026-09-07 | 9,510 | 9,580 | 9,380 | 9,530 | 130 | +1.38% | 7,483 | 7,131만 |
| 2026-09-04 | 9,670 | 9,750 | 9,390 | 9,400 | -140 | -1.47% | 19,411 | 1.82억 |
| 2026-09-03 | 9,690 | 9,700 | 9,420 | 9,540 | -90 | -0.93% | 16,414 | 1.57억 |
| 2026-09-02 | 9,830 | 9,990 | 9,610 | 9,630 | -270 | -2.73% | 14,640 | 1.41억 |
| 2026-09-01 | 10,000 | 10,150 | 9,860 | 9,900 | -160 | -1.59% | 21,961 | 2.17억 |
| 2026-08-31 | 9,700 | 10,180 | 9,520 | 10,060 | 560 | +5.89% | 96,264 | 9.68억 |
| 2026-08-28 | 8,400 | 9,790 | 8,290 | 9,500 | 1,100 | +13.10% | 151,284 | 14.37억 |
| 2026-08-27 | 8,460 | 8,510 | 8,340 | 8,400 | 10 | +0.12% | 3,914 | 3,288만 |
| 2026-08-26 | 8,960 | 8,960 | 8,300 | 8,390 | -230 | -2.67% | 12,071 | 1.01억 |
| 2026-08-25 | 8,400 | 8,630 | 8,400 | 8,620 | -40 | -0.46% | 6,165 | 5,314만 |
| 2026-08-24 | 8,650 | 8,660 | 8,430 | 8,660 | 140 | +1.64% | 5,220 | 4,521만 |
| 2026-08-21 | 8,660 | 8,660 | 8,410 | 8,520 | -140 | -1.62% | 7,184 | 6,121만 |
| 2026-08-20 | 8,310 | 8,760 | 8,200 | 8,660 | 270 | +3.22% | 12,902 | 1.12억 |
| 2026-08-19 | 8,660 | 8,660 | 8,250 | 8,390 | -270 | -3.12% | 14,227 | 1.19억 |
| 2026-08-18 | 9,340 | 9,350 | 8,400 | 8,660 | -670 | -7.18% | 50,249 | 4.35억 |
| 2026-08-14 | 9,140 | 9,650 | 9,020 | 9,330 | 280 | +3.09% | 82,175 | 7.67억 |
| 2026-08-13 | 8,940 | 9,350 | 8,850 | 9,050 | 20 | +0.22% | 16,980 | 1.54억 |
| 2026-08-12 | 8,980 | 9,130 | 8,830 | 9,030 | -10 | -0.11% | 14,403 | 1.3억 |
| 2026-08-11 | 8,660 | 9,050 | 8,550 | 9,040 | 360 | +4.15% | 13,761 | 1.24억 |
| 2026-08-10 | 8,830 | 8,840 | 8,450 | 8,680 | -50 | -0.57% | 43,064 | 3.74억 |
| 2026-08-07 | 9,460 | 9,460 | 8,640 | 8,730 | -590 | -6.33% | 37,324 | 3.26억 |
| 2026-08-06 | 9,640 | 9,650 | 9,280 | 9,320 | -310 | -3.22% | 81,411 | 7.59억 |
| 2026-08-05 | 9,640 | 9,670 | 9,540 | 9,630 | 0 | 0.00% | 39,704 | 3.82억 |
| 2026-08-04 | 9,870 | 9,970 | 9,600 | 9,630 | -330 | -3.31% | 67,431 | 6.49억 |
| 2026-08-03 | 9,960 | 9,980 | 9,800 | 9,960 | 0 | 0.00% | 61,146 | 6.09억 |
| 2026-07-31 | 9,950 | 10,000 | 9,650 | 9,960 | 10 | +0.10% | 41,963 | 4.18억 |
| 2026-07-30 | 9,730 | 10,070 | 9,730 | 9,950 | -140 | -1.39% | 85,532 | 8.51억 |
| 2026-07-29 | 10,160 | 10,170 | 9,220 | 10,090 | -70 | -0.69% | 84,987 | 8.58억 |
| 2026-07-28 | 10,100 | 10,200 | 10,050 | 10,160 | -50 | -0.49% | 55,358 | 5.62억 |
| 2026-07-27 | 10,020 | 10,220 | 9,680 | 10,210 | 190 | +1.90% | 72,013 | 7.35억 |
| 2026-07-24 | 9,870 | 10,030 | 9,830 | 10,020 | 100 | +1.01% | 77,136 | 7.73억 |
| 2026-07-23 | 9,790 | 9,990 | 9,730 | 9,920 | 110 | +1.12% | 56,667 | 5.62억 |
| 2026-07-22 | 9,430 | 9,950 | 9,380 | 9,810 | 380 | +4.03% | 110,745 | 10.86억 |
| 2026-07-21 | 9,120 | 9,430 | 9,120 | 9,430 | 70 | +0.75% | 52,505 | 4.95억 |
| 2026-07-20 | 9,370 | 9,480 | 9,190 | 9,360 | -20 | -0.21% | 44,036 | 4.12억 |
| 2026-07-16 | 9,430 | 9,470 | 9,280 | 9,380 | -60 | -0.64% | 69,496 | 6.52억 |
| 2026-07-15 | 9,240 | 9,450 | 9,170 | 9,440 | 200 | +2.16% | 36,698 | 3.46억 |
| 2026-07-14 | 9,370 | 9,490 | 9,100 | 9,240 | -130 | -1.39% | 78,426 | 7.25억 |
| 2026-07-13 | 9,470 | 9,620 | 9,290 | 9,370 | -70 | -0.74% | 61,240 | 5.74억 |
| 2026-07-10 | 9,150 | 9,450 | 9,060 | 9,440 | 360 | +3.96% | 42,732 | 4.03억 |
| 2026-07-09 | 8,990 | 9,240 | 8,900 | 9,080 | 100 | +1.11% | 47,327 | 4.3억 |
| 2026-07-08 | 9,200 | 9,410 | 8,950 | 8,980 | -260 | -2.81% | 81,197 | 7.29억 |
| 2026-07-07 | 9,460 | 9,460 | 9,130 | 9,240 | -180 | -1.91% | 77,103 | 7.12억 |
| 2026-07-06 | 8,980 | 9,440 | 8,950 | 9,420 | 440 | +4.90% | 71,146 | 6.7억 |
| 2026-07-03 | 9,120 | 9,120 | 8,550 | 8,980 | 80 | +0.90% | 65,836 | 5.91억 |
| 2026-07-02 | 9,400 | 9,460 | 8,890 | 8,900 | -300 | -3.26% | 65,762 | 5.85억 |
| 2026-06-30 | 9,270 | 9,270 | 8,940 | 9,200 | 40 | +0.44% | 13,409 | 1.23억 |
| 2026-06-29 | 9,080 | 9,260 | 8,920 | 9,160 | 10 | +0.11% | 91,677 | 8.4억 |
| 2026-06-26 | 9,430 | 9,430 | 8,910 | 9,150 | -140 | -1.51% | 86,088 | 7.88억 |
| 2026-06-25 | 9,200 | 9,330 | 9,040 | 9,290 | 90 | +0.98% | 30,544 | 2.84억 |
| 2026-06-24 | 8,880 | 9,200 | 8,810 | 9,200 | 320 | +3.60% | 41,220 | 3.79억 |
| 2026-06-23 | 9,170 | 9,220 | 8,680 | 8,880 | -240 | -2.63% | 53,998 | 4.8억 |
| 2026-06-22 | 9,580 | 9,670 | 9,050 | 9,120 | -460 | -4.80% | 96,324 | 8.78억 |
| 2026-06-19 | 9,530 | 9,580 | 9,130 | 9,580 | 60 | +0.63% | 88,565 | 8.48억 |
| 2026-06-18 | 9,550 | 9,560 | 9,350 | 9,520 | 10 | +0.11% | 48,769 | 4.64억 |
| 2026-06-17 | 9,380 | 9,550 | 9,370 | 9,510 | 60 | +0.63% | 46,598 | 4.43억 |
| 2026-06-16 | 9,400 | 9,460 | 9,230 | 9,450 | 70 | +0.75% | 58,214 | 5.5억 |
| 2026-06-15 | 9,150 | 9,390 | 9,150 | 9,380 | 250 | +2.74% | 42,449 | 3.98억 |
| 2026-06-12 | 9,050 | 9,400 | 9,010 | 9,130 | 170 | +1.90% | 83,492 | 7.62억 |
| 2026-06-11 | 8,790 | 8,960 | 8,560 | 8,960 | 260 | +2.99% | 49,942 | 4.47억 |
| 2026-06-10 | 8,640 | 8,880 | 8,480 | 8,700 | 160 | +1.87% | 140 | 122만 |
| 2026-06-09 | 8,140 | 8,580 | 8,140 | 8,540 | 450 | +5.56% | 29,284 | 2.5억 |
| 2026-06-08 | 8,420 | 8,420 | 7,910 | 8,090 | -380 | -4.49% | 39,704 | 3.21억 |
| 2026-06-05 | 8,120 | 8,540 | 8,120 | 8,470 | 140 | +1.68% | 37,824 | 3.2억 |
| 2026-06-04 | 8,300 | 8,450 | 8,230 | 8,330 | 20 | +0.24% | 17,676 | 1.47억 |
| 2026-06-02 | 8,310 | 8,340 | 7,850 | 8,310 | 130 | +1.59% | 64,567 | 5.37억 |
| 2026-06-01 | 8,120 | 8,650 | 8,030 | 8,180 | 110 | +1.36% | 112,814 | 9.23억 |
| 2026-05-29 | 7,200 | 8,420 | 7,140 | 8,070 | 870 | +12.08% | 315,089 | 25.43억 |
| 2026-05-28 | 7,200 | 7,390 | 6,920 | 7,200 | 0 | 0.00% | 22,773 | 1.64억 |
| 2026-05-27 | 7,460 | 7,530 | 7,130 | 7,200 | -260 | -3.49% | 19,768 | 1.42억 |
| 2026-05-26 | 7,500 | 7,530 | 7,260 | 7,460 | -20 | -0.27% | 18,345 | 1.37억 |
| 2026-05-22 | 7,260 | 7,500 | 7,260 | 7,480 | 280 | +3.89% | 7,645 | 5,718만 |
| 2026-05-21 | 7,290 | 7,450 | 7,180 | 7,200 | -90 | -1.23% | 9,812 | 7,065만 |
| 2026-05-20 | 7,400 | 7,490 | 7,120 | 7,290 | -110 | -1.49% | 22,030 | 1.61억 |
| 2026-05-19 | 7,380 | 7,450 | 7,190 | 7,400 | 10 | +0.14% | 24,754 | 1.83억 |
| 2026-05-18 | 7,630 | 7,630 | 7,370 | 7,390 | -240 | -3.15% | 17,350 | 1.28억 |
| 2026-05-15 | 7,650 | 7,700 | 7,470 | 7,630 | -20 | -0.26% | 19,586 | 1.49억 |
| 2026-05-14 | 7,550 | 7,670 | 7,400 | 7,650 | 100 | +1.32% | 13,857 | 1.06억 |
| 2026-05-13 | 7,530 | 7,710 | 7,400 | 7,550 | 10 | +0.13% | 27,118 | 2.05억 |
| 2026-05-12 | 7,720 | 7,720 | 7,420 | 7,540 | -180 | -2.33% | 38,788 | 2.92억 |
| 2026-05-11 | 7,850 | 7,930 | 7,660 | 7,720 | -130 | -1.66% | 30,886 | 2.38억 |
| 2026-05-08 | 7,900 | 7,900 | 7,770 | 7,850 | -50 | -0.63% | 22,184 | 1.74억 |
| 2026-05-07 | 7,910 | 8,010 | 7,850 | 7,900 | -10 | -0.13% | 17,164 | 1.36억 |
| 2026-05-06 | 8,090 | 8,100 | 7,850 | 7,910 | -180 | -2.22% | 32,616 | 2.58억 |
| 2026-05-04 | 8,160 | 8,200 | 7,910 | 8,090 | -30 | -0.37% | 44,909 | 3.63억 |
| 2026-04-30 | 8,310 | 8,310 | 8,050 | 8,120 | -160 | -1.93% | 26,548 | 2.16억 |
| 2026-04-29 | 8,360 | 8,460 | 8,180 | 8,280 | -80 | -0.96% | 28,882 | 2.39억 |
| 2026-04-28 | 8,460 | 8,540 | 8,300 | 8,360 | -150 | -1.76% | 22,548 | 1.89억 |
| 2026-04-27 | 8,540 | 8,540 | 8,320 | 8,510 | -30 | -0.35% | 36,528 | 3.11억 |
| 2026-04-24 | 8,480 | 8,570 | 8,480 | 8,540 | 0 | 0.00% | 14,476 | 1.24억 |
| 2026-04-23 | 8,550 | 8,560 | 8,400 | 8,540 | -10 | -0.12% | 25,040 | 2.14억 |
| 2026-04-22 | 8,570 | 8,580 | 8,470 | 8,550 | -20 | -0.23% | 22,863 | 1.95억 |
| 2026-04-21 | 8,420 | 8,600 | 8,330 | 8,570 | 100 | +1.18% | 47,521 | 4.07억 |
| 2026-04-20 | 8,490 | 8,530 | 8,310 | 8,470 | -20 | -0.24% | 26,837 | 2.27억 |
| 2026-04-17 | 8,600 | 8,970 | 8,200 | 8,490 | 50 | +0.59% | 90,870 | 7.71억 |
| 2026-04-16 | 8,260 | 9,100 | 8,160 | 8,440 | 180 | +2.18% | 271,918 | 22.95억 |
| 2026-04-15 | 8,050 | 8,750 | 8,030 | 8,260 | 230 | +2.86% | 100,856 | 8.33억 |
| 2026-04-14 | 7,910 | 8,070 | 7,890 | 8,030 | 100 | +1.26% | 25,109 | 2.02억 |
| 2026-04-13 | 7,970 | 7,970 | 7,860 | 7,930 | 0 | 0.00% | 9,704 | 7,695만 |
| 2026-04-10 | 8,000 | 8,020 | 7,890 | 7,930 | -70 | -0.88% | 19,585 | 1.55억 |
| 2026-04-09 | 8,070 | 8,120 | 7,880 | 8,000 | -70 | -0.87% | 13,473 | 1.08억 |
| 2026-04-08 | 8,070 | 8,140 | 7,920 | 8,070 | -30 | -0.37% | 30,790 | 2.48억 |
| 2026-04-07 | 8,120 | 8,200 | 7,800 | 8,100 | 0 | 0.00% | 23,410 | 1.9억 |
| 2026-04-06 | 8,360 | 8,610 | 8,100 | 8,100 | -140 | -1.70% | 71,871 | 5.82억 |
| 2026-04-03 | 8,010 | 8,270 | 8,000 | 8,240 | 250 | +3.13% | 15,017 | 1.24억 |
| 2026-04-02 | 8,080 | 8,150 | 7,910 | 7,990 | -90 | -1.11% | 19,945 | 1.59억 |
| 2026-04-01 | 8,170 | 8,170 | 8,020 | 8,080 | 50 | +0.62% | 13,124 | 1.06억 |
| 2026-03-31 | 8,110 | 8,190 | 7,870 | 8,030 | -80 | -0.99% | 21,146 | 1.7억 |
| 2026-03-30 | 8,140 | 8,170 | 8,000 | 8,110 | -100 | -1.22% | 10,841 | 8,792만 |
| 2026-03-27 | 8,230 | 8,230 | 8,000 | 8,210 | -20 | -0.24% | 12,058 | 9,900만 |
| 2026-03-26 | 8,340 | 8,340 | 8,100 | 8,230 | — | — | 2,914 | 2,398만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)