KISCO홀딩스

001940KOSPI· 1차 금속 제조업

26,400원-200 (-0.75%)시간외yfinance (비공식)

52주 위치

20,15028,65074%신고가 대비 -7.85%

시가총액: 3,743억
PBR: 0.33
BPS: 79,359원
배당수익률: 7.01%
자사주비율: 15.37%
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 종가26,400원

시가총액3,743억

52주 최고28,650원

52주 최저20,150원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.7%	+9.3%	+7.3%	+5.0%	-0.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	26,500	26,800	26,000	26,400	-200	-0.75%	12,324	3.25억
2026-09-17	26,250	26,650	26,050	26,600	50	+0.19%	2,591	6,892만
2026-09-16	26,850	26,850	25,900	26,550	100	+0.38%	3,678	9,765만
2026-09-15	26,850	27,100	26,000	26,450	-500	-1.86%	5,383	1.42억
2026-09-14	25,800	26,950	25,800	26,950	1,200	+4.66%	4,324	1.17억
2026-09-11	26,050	26,550	25,750	25,750	-700	-2.65%	1,151	2,964만
2026-09-10	25,300	26,450	25,300	26,450	1,050	+4.13%	18,217	4.82억
2026-09-09	25,100	25,700	25,100	25,400	100	+0.40%	2,669	6,779만
2026-09-08	26,050	26,100	25,250	25,300	-800	-3.07%	12,816	3.24억
2026-09-07	27,100	27,100	26,100	26,100	-1,100	-4.04%	9,816	2.56억
2026-09-04	27,600	27,600	26,300	27,200	-250	-0.91%	4,233	1.15억
2026-09-03	27,250	27,650	27,100	27,450	200	+0.73%	4,757	1.31억
2026-09-02	27,800	27,900	27,150	27,250	-600	-2.15%	12,120	3.3억
2026-09-01	28,300	28,400	27,700	27,850	-500	-1.76%	25,748	7.17억
2026-08-31	28,100	28,500	27,950	28,350	50	+0.18%	24,825	7.04억
2026-08-28	28,500	28,500	27,750	28,300	350	+1.25%	16,527	4.68억
2026-08-27	28,300	28,300	27,650	27,950	-350	-1.24%	5,264	1.47억
2026-08-26	28,250	28,400	27,650	28,300	50	+0.18%	6,372	1.8억
2026-08-25	27,100	28,500	26,800	28,250	1,250	+4.63%	52,513	14.83억
2026-08-24	27,100	27,500	26,650	27,000	-150	-0.55%	38,161	10.3억
2026-08-21	27,600	27,900	26,650	27,150	-350	-1.27%	39,462	10.71억
2026-08-20	27,550	28,100	26,600	27,500	-250	-0.90%	35,471	9.75억
2026-08-19	27,500	28,650	27,100	27,750	50	+0.18%	15,639	4.34억
2026-08-18	27,700	27,700	26,750	27,700	-200	-0.72%	12,495	3.46억
2026-08-14	26,850	27,900	26,850	27,900	700	+2.57%	7,447	2.08억
2026-08-13	26,900	27,900	26,900	27,200	350	+1.30%	8,209	2.23억
2026-08-12	26,400	27,300	26,400	26,850	250	+0.94%	13,678	3.67억
2026-08-11	26,350	26,900	26,250	26,600	-150	-0.56%	4,116	1.09억
2026-08-10	26,400	26,900	25,950	26,750	300	+1.13%	4,726	1.26억
2026-08-07	26,600	26,900	26,100	26,450	-250	-0.94%	3,701	9,789만
2026-08-06	26,500	27,000	26,050	26,700	200	+0.75%	9,573	2.56억
2026-08-05	28,200	28,500	26,450	26,500	-1,600	-5.69%	17,876	4.74억
2026-08-04	27,550	28,300	27,550	28,100	550	+2.00%	27,549	7.74억
2026-08-03	27,350	27,950	26,950	27,550	600	+2.23%	25,382	6.99억
2026-07-31	26,550	27,350	26,400	26,950	400	+1.51%	19,276	5.19억
2026-07-30	25,800	26,550	25,600	26,550	700	+2.71%	37,803	10.04억
2026-07-29	26,100	26,100	25,350	25,850	-100	-0.39%	19,824	5.12억
2026-07-28	25,400	26,050	25,400	25,950	-50	-0.19%	25,819	6.7억
2026-07-27	25,900	26,050	25,250	26,000	250	+0.97%	15,664	4.07억
2026-07-24	25,750	26,100	25,050	25,750	300	+1.18%	16,632	4.28억
2026-07-23	25,750	25,850	25,200	25,450	350	+1.39%	3,817	9,714만
2026-07-22	25,450	26,500	25,100	25,100	-50	-0.20%	17,354	4.36억
2026-07-21	25,500	25,550	25,000	25,150	-200	-0.79%	9,648	2.43억
2026-07-20	25,050	25,450	24,800	25,350	250	+1.00%	6,238	1.58억
2026-07-16	25,200	25,300	24,800	25,100	-200	-0.79%	14,976	3.76억
2026-07-15	25,100	25,500	24,800	25,300	350	+1.40%	10,006	2.53억
2026-07-14	25,450	25,500	24,850	24,950	-600	-2.35%	6,175	1.54억
2026-07-13	24,800	25,550	24,800	25,550	550	+2.20%	12,552	3.21억
2026-07-10	24,750	25,400	24,700	25,000	300	+1.21%	4,045	1.01억
2026-07-09	24,950	25,150	24,450	24,700	-250	-1.00%	13,091	3.23억
2026-07-08	26,150	26,200	24,950	24,950	-1,200	-4.59%	5,975	1.49억
2026-07-07	25,950	26,450	25,875	26,150	200	+0.77%	7,254	1.9억
2026-07-06	25,150	26,300	24,400	25,950	1,000	+4.01%	11,178	2.9억
2026-07-03	24,200	25,000	24,200	24,950	500	+2.04%	7,379	1.84억
2026-07-02	24,050	24,700	23,850	24,450	-50	-0.20%	15,278	3.74억
2026-07-01	24,050	24,600	24,050	24,500	250	+1.03%	2,284	5,596만
2026-06-30	24,100	24,500	24,000	24,250	-50	-0.21%	5,190	1.26억
2026-06-29	23,900	24,300	23,900	24,300	250	+1.04%	2,539	6,170만
2026-06-26	24,700	24,700	23,800	24,050	-200	-0.82%	16,097	3.87억
2026-06-25	24,550	24,600	24,250	24,250	-50	-0.21%	2,534	6,145만
2026-06-24	24,200	24,600	23,250	24,300	-100	-0.41%	13,582	3.3억
2026-06-23	24,350	24,700	24,200	24,400	-100	-0.41%	13,472	3.29억
2026-06-22	24,100	24,650	24,000	24,500	400	+1.66%	9,446	2.31억
2026-06-19	24,650	24,650	23,500	24,100	-50	-0.21%	12,719	3.07억
2026-06-18	24,050	24,650	23,900	24,150	-200	-0.82%	7,756	1.87억
2026-06-17	24,100	24,800	23,950	24,350	0	0.00%	6,743	1.64억
2026-06-16	24,000	24,350	23,650	24,350	400	+1.67%	3,230	7,865만
2026-06-15	24,300	24,300	23,600	23,950	700	+3.01%	2,903	6,953만
2026-06-12	23,250	23,800	23,200	23,250	0	0.00%	2,764	6,426만
2026-06-11	23,050	23,850	22,300	23,250	-250	-1.06%	13,246	3.08억
2026-06-10	23,250	23,850	22,600	23,500	2,300	+10.85%	14,451	3.4억
2026-06-09	21,250	21,450	20,850	21,200	350	+1.68%	2,778	5,889만
2026-06-08	21,150	21,150	20,200	20,850	-350	-1.65%	9,866	2.06억
2026-06-05	21,500	21,850	20,500	21,200	-150	-0.70%	6,676	1.42억
2026-06-04	20,550	22,350	20,550	21,350	1,000	+4.91%	4,514	9,637만
2026-06-02	20,600	21,100	20,150	20,350	-400	-1.93%	14,023	2.85억
2026-06-01	22,350	22,350	20,400	20,750	-1,150	-5.25%	9,119	1.89억
2026-05-29	22,650	22,650	21,750	21,900	-600	-2.67%	7,660	1.68억
2026-05-28	23,000	23,100	21,950	22,500	-400	-1.75%	14,575	3.28억
2026-05-27	23,400	23,400	22,500	22,900	-450	-1.93%	18,355	4.2억
2026-05-26	24,000	24,100	23,300	23,350	-100	-0.43%	6,679	1.56억
2026-05-22	23,250	23,650	22,500	23,450	700	+3.08%	5,313	1.25억
2026-05-21	22,800	24,200	22,750	22,750	-150	-0.66%	7,444	1.69억
2026-05-20	23,950	24,000	22,700	22,900	-1,100	-4.58%	10,462	2.4억
2026-05-19	24,450	24,500	23,500	24,000	-50	-0.21%	8,477	2.03억
2026-05-18	24,550	24,700	23,650	24,050	-250	-1.03%	7,619	1.83억
2026-05-15	24,550	25,750	24,200	24,300	-150	-0.61%	13,585	3.3억
2026-05-14	24,250	24,800	24,150	24,450	50	+0.20%	2,792	6,826만
2026-05-13	24,200	24,650	24,150	24,400	-50	-0.20%	7,124	1.74억
2026-05-12	24,750	25,150	24,150	24,450	-350	-1.41%	8,217	2.01억
2026-05-11	25,600	25,600	24,600	24,800	-150	-0.60%	8,278	2.05억
2026-05-08	25,100	26,550	24,650	24,950	-250	-0.99%	9,261	2.31억
2026-05-07	26,900	26,900	25,100	25,200	-350	-1.37%	5,163	1.3억
2026-05-06	26,600	27,150	25,550	25,550	-1,050	-3.95%	7,191	1.84억
2026-05-04	27,100	27,400	26,600	26,600	-400	-1.48%	4,755	1.26억
2026-04-30	27,300	27,450	25,300	27,000	-150	-0.55%	11,548	3.12억
2026-04-29	27,650	27,850	26,950	27,150	-500	-1.81%	6,555	1.78억
2026-04-28	28,000	28,150	27,100	27,650	300	+1.10%	5,829	1.61억
2026-04-27	27,550	27,750	27,000	27,350	-150	-0.55%	8,066	2.21억
2026-04-24	27,650	27,650	27,150	27,500	50	+0.18%	1,946	5,352만
2026-04-23	27,100	27,450	27,000	27,450	250	+0.92%	2,323	6,377만
2026-04-22	27,050	27,350	26,850	27,200	150	+0.55%	5,085	1.38억
2026-04-21	27,500	27,650	26,950	27,050	-450	-1.64%	4,054	1.1억
2026-04-20	27,900	28,000	27,000	27,500	100	+0.36%	6,507	1.79억
2026-04-17	26,000	27,400	26,000	27,400	1,300	+4.98%	9,339	2.56억
2026-04-16	27,000	27,000	26,100	26,100	-300	-1.14%	4,249	1.11억
2026-04-15	26,600	26,600	26,100	26,400	100	+0.38%	7,890	2.08억
2026-04-14	26,050	26,700	26,000	26,300	150	+0.57%	3,408	8,963만
2026-04-13	26,150	26,450	25,800	26,150	0	0.00%	7,636	2억
2026-04-10	26,000	26,600	25,950	26,150	-150	-0.57%	7,805	2.04억
2026-04-09	26,300	26,600	25,600	26,300	100	+0.38%	9,629	2.53억
2026-04-08	26,150	26,300	25,600	26,200	700	+2.75%	15,062	3.95억
2026-04-07	25,950	26,100	25,500	25,500	-450	-1.73%	3,186	8,124만
2026-04-06	25,350	26,000	25,000	25,950	600	+2.37%	9,548	2.48억
2026-04-03	25,800	25,950	25,250	25,350	400	+1.60%	4,824	1.22억
2026-04-02	25,750	25,750	24,650	24,950	-300	-1.19%	6,970	1.74억
2026-04-01	25,400	25,550	25,000	25,250	500	+2.02%	7,055	1.78억
2026-03-31	25,150	25,550	24,750	24,750	-750	-2.94%	4,369	1.08억
2026-03-30	26,100	26,100	25,350	25,500	-900	-3.41%	9,967	2.54억
2026-03-27	26,150	26,400	25,700	26,400	—	—	7,327	1.93억

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