KCC

002380KOSPI

468,000원+6,500 (+1.41%)전일 종가 2026-09-18

52주 위치

336,000692,00037%신고가 대비 -32.37%

시가총액: 4.0조4조 215억
PBR: 0.37
BPS: 1,282,076원
자사주비율: 14.42%
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 종가468,000원

시가총액4조 215억

52주 최고692,000원

52주 최저336,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.0%	-12.2%	-16.1%	+11.3%	+10.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	472,500	475,000	460,500	468,000	6,500	+1.41%	34,260	160억
2026-09-17	469,500	477,000	460,000	461,500	-4,500	-0.97%	22,944	106억
2026-09-16	468,500	472,000	463,000	466,000	-4,000	-0.85%	21,200	98.79억
2026-09-15	468,500	483,500	465,000	470,000	-3,500	-0.74%	32,049	151억
2026-09-14	477,000	477,500	463,000	473,500	-12,000	-2.47%	17,405	82.41억
2026-09-11	485,000	488,500	477,500	485,500	-9,500	-1.92%	27,140	132억
2026-09-10	495,500	500,000	481,500	495,000	-8,000	-1.59%	46,394	230억
2026-09-09	505,000	513,000	497,000	503,000	3,000	+0.60%	31,601	159억
2026-09-08	500,000	514,000	498,000	500,000	1,500	+0.30%	28,637	143억
2026-09-07	493,000	502,000	486,000	498,500	16,500	+3.42%	19,019	94.81억
2026-09-04	489,000	489,000	476,000	482,000	-3,000	-0.62%	30,228	146억
2026-09-03	488,500	491,500	476,500	485,000	5,500	+1.15%	28,644	139억
2026-09-02	483,500	493,500	474,500	479,500	-14,000	-2.84%	29,141	140억
2026-09-01	474,000	493,500	474,000	493,500	19,500	+4.11%	26,383	130억
2026-08-31	467,500	476,000	462,000	474,000	500	+0.11%	18,569	88.02억
2026-08-28	464,000	475,000	456,000	473,500	4,000	+0.85%	19,641	93억
2026-08-27	481,000	487,500	464,500	469,500	-2,500	-0.53%	20,208	94.88억
2026-08-26	455,500	475,000	450,500	472,000	18,000	+3.96%	18,463	87.15억
2026-08-25	449,000	454,500	438,000	454,000	2,000	+0.44%	18,707	84.93억
2026-08-24	478,000	480,000	443,500	452,000	-32,000	-6.61%	33,207	150억
2026-08-21	470,000	499,500	470,000	484,000	9,500	+2.00%	42,478	206억
2026-08-20	442,000	489,500	439,500	474,500	37,000	+8.46%	41,683	198억
2026-08-19	441,500	452,000	433,000	437,500	-17,000	-3.74%	19,963	87.34억
2026-08-18	468,000	471,500	450,000	454,500	-11,000	-2.36%	16,167	73.48억
2026-08-14	456,500	466,500	450,500	465,500	9,500	+2.08%	15,647	72.84억
2026-08-13	460,000	468,500	454,500	456,000	2,000	+0.44%	24,135	110억
2026-08-12	450,000	458,000	445,500	454,000	4,000	+0.89%	21,267	96.55억
2026-08-11	437,000	452,500	434,000	450,000	9,000	+2.04%	14,294	64.32억
2026-08-10	442,000	447,000	435,000	441,000	-1,000	-0.23%	12,780	56.36억
2026-08-07	427,000	442,000	424,500	442,000	12,500	+2.91%	16,441	72.67억
2026-08-06	427,000	435,000	409,000	429,500	-2,500	-0.58%	23,429	101억
2026-08-05	404,000	435,000	401,000	432,000	35,500	+8.95%	27,391	118억
2026-08-04	371,000	396,500	364,500	396,500	26,000	+7.02%	29,715	118억
2026-08-03	377,000	379,500	364,500	370,500	-17,500	-4.51%	21,433	79.41억
2026-07-31	378,000	390,500	370,500	388,000	32,500	+9.14%	27,538	107억
2026-07-30	343,500	376,500	343,500	355,500	3,000	+0.85%	35,823	127억
2026-07-29	382,000	391,000	336,000	352,500	-28,000	-7.36%	41,280	146억
2026-07-28	405,000	405,000	377,000	380,500	-36,500	-8.75%	24,896	94.73억
2026-07-27	429,500	429,500	413,500	417,000	-4,500	-1.07%	13,820	57.63억
2026-07-24	435,000	436,500	418,500	421,500	-19,000	-4.31%	12,765	53.8억
2026-07-23	419,500	442,000	419,500	440,500	21,000	+5.01%	19,437	85.62억
2026-07-22	419,000	439,000	418,500	419,500	11,000	+2.69%	22,440	94.14억
2026-07-21	389,500	415,000	383,000	408,500	17,500	+4.48%	25,268	103억
2026-07-20	412,500	412,500	388,500	391,000	-29,000	-6.90%	20,808	81.36억
2026-07-16	426,000	427,000	412,000	420,000	-11,500	-2.67%	17,251	72.45억
2026-07-15	433,500	440,500	423,500	431,500	13,000	+3.11%	23,200	100억
2026-07-14	438,000	440,000	408,000	418,500	-15,500	-3.57%	39,304	164억
2026-07-13	453,000	463,000	429,000	434,000	-19,500	-4.30%	27,440	119억
2026-07-10	456,500	468,500	452,000	453,500	9,000	+2.02%	17,236	78.17억
2026-07-09	450,000	459,500	434,000	444,500	-3,000	-0.67%	36,635	163억
2026-07-08	457,000	472,000	438,000	447,500	-24,500	-5.19%	33,395	149억
2026-07-07	485,000	486,000	453,000	472,000	-13,000	-2.68%	23,473	111억
2026-07-06	489,000	504,000	471,500	485,000	-4,000	-0.82%	14,166	68.71억
2026-07-03	472,500	490,500	453,500	489,000	19,000	+4.04%	27,820	136억
2026-07-02	460,000	489,000	445,500	470,000	-7,000	-1.47%	36,000	169억
2026-07-01	491,000	492,000	468,500	477,000	-9,500	-1.95%	36,448	174억
2026-06-30	495,000	496,500	475,500	486,500	-4,000	-0.82%	53,038	258억
2026-06-29	497,500	499,500	471,500	490,500	-4,000	-0.81%	43,874	215억
2026-06-26	526,000	526,000	469,500	494,500	-38,500	-7.22%	60,578	300억
2026-06-25	502,000	555,000	502,000	533,000	54,000	+11.27%	77,249	412억
2026-06-24	478,500	511,000	470,500	479,000	500	+0.10%	52,452	251억
2026-06-23	527,000	538,000	474,000	478,500	-38,500	-7.45%	38,235	183억
2026-06-22	515,000	545,000	506,000	517,000	-7,000	-1.34%	24,716	128억
2026-06-19	547,000	572,000	505,000	524,000	-9,000	-1.69%	51,507	270억
2026-06-18	544,000	546,000	510,000	533,000	-16,000	-2.91%	33,187	177억
2026-06-17	555,000	563,000	547,000	549,000	-11,000	-1.96%	22,979	126억
2026-06-16	565,000	573,000	553,000	560,000	2,000	+0.36%	29,945	168억
2026-06-15	528,000	580,000	525,000	558,000	54,000	+10.71%	42,956	240억
2026-06-12	517,000	534,000	503,000	504,000	13,500	+2.75%	26,816	135억
2026-06-11	468,000	510,000	462,000	490,500	2,000	+0.41%	71,417	350억
2026-06-10	486,500	502,000	463,500	488,500	-9,500	-1.91%	28,843	141억
2026-06-09	502,000	510,000	477,000	498,000	10,000	+2.05%	31,693	158억
2026-06-08	498,500	513,000	484,000	488,000	-54,000	-9.96%	28,979	141억
2026-06-05	570,000	573,000	524,000	542,000	-37,000	-6.39%	32,420	176억
2026-06-04	554,000	592,000	553,000	579,000	19,000	+3.39%	48,207	279억
2026-06-02	554,000	564,000	535,000	560,000	6,000	+1.08%	35,138	197억
2026-06-01	558,000	582,000	550,000	554,000	4,000	+0.73%	46,898	260억
2026-05-29	558,000	568,000	539,000	550,000	0	0.00%	50,327	277억
2026-05-28	568,000	568,000	521,000	550,000	-17,000	-3.00%	39,687	218억
2026-05-27	591,000	593,000	558,000	567,000	-8,000	-1.39%	33,763	191억
2026-05-26	551,000	615,000	545,000	575,000	38,000	+7.08%	77,167	444억
2026-05-22	530,000	540,000	525,000	537,000	7,000	+1.32%	15,792	84.8억
2026-05-21	508,000	532,000	506,000	530,000	47,000	+9.73%	35,836	190억
2026-05-20	497,500	502,000	472,500	483,000	-16,500	-3.30%	39,918	193억
2026-05-19	521,000	523,000	485,500	499,500	-22,500	-4.31%	48,608	243억
2026-05-18	519,000	532,000	494,000	522,000	-12,000	-2.25%	40,228	210억
2026-05-15	577,000	592,000	524,000	534,000	-43,000	-7.45%	50,359	269억
2026-05-14	573,000	579,000	557,000	577,000	5,000	+0.87%	33,511	193억
2026-05-13	565,000	578,000	547,000	572,000	-9,000	-1.55%	45,582	261억
2026-05-12	622,000	627,000	570,000	581,000	-25,000	-4.13%	54,842	319억
2026-05-11	636,000	656,000	604,000	606,000	0	0.00%	48,686	295억
2026-05-08	580,000	608,000	570,000	606,000	15,000	+2.54%	30,118	183억
2026-05-07	625,000	627,000	577,000	591,000	-32,000	-5.14%	52,867	312억
2026-05-06	590,000	649,000	588,000	623,000	49,000	+8.54%	121,794	759억
2026-05-04	567,000	577,000	558,000	574,000	19,000	+3.42%	32,938	189억
2026-04-30	574,000	578,000	552,000	555,000	-21,000	-3.65%	27,147	151억
2026-04-29	554,000	576,000	544,000	576,000	23,000	+4.16%	39,069	225억
2026-04-28	556,000	570,000	552,000	553,000	1,000	+0.18%	24,454	135억
2026-04-27	562,000	562,000	546,000	552,000	-5,000	-0.90%	25,128	139억
2026-04-24	557,000	563,000	550,000	557,000	-4,000	-0.71%	21,084	117억
2026-04-23	566,000	574,000	548,000	561,000	10,000	+1.81%	38,524	216억
2026-04-22	551,000	556,000	539,000	551,000	-4,000	-0.72%	31,998	176억
2026-04-21	557,000	562,000	546,000	555,000	1,000	+0.18%	40,896	227억
2026-04-20	564,000	569,000	553,000	554,000	13,000	+2.40%	45,469	252억
2026-04-17	560,000	560,000	534,000	541,000	-19,000	-3.39%	41,631	225억
2026-04-16	549,000	560,000	537,000	560,000	13,000	+2.38%	32,696	183억
2026-04-15	564,000	565,000	539,000	547,000	5,000	+0.92%	30,888	169억
2026-04-14	520,000	547,000	516,000	542,000	38,000	+7.54%	35,406	192억
2026-04-13	515,000	519,000	497,000	504,000	-22,000	-4.18%	31,951	161억
2026-04-10	531,000	535,000	515,000	526,000	5,000	+0.96%	25,052	132억
2026-04-09	505,000	521,000	502,000	521,000	3,000	+0.58%	36,874	192억
2026-04-08	486,000	520,000	483,000	518,000	57,000	+12.36%	47,896	248억
2026-04-07	462,500	471,500	454,000	461,000	4,000	+0.88%	30,546	141억
2026-04-06	463,500	467,500	452,000	457,000	-7,000	-1.51%	33,587	153억
2026-04-03	471,500	474,500	457,000	464,000	1,500	+0.32%	28,436	132억
2026-04-02	510,000	510,000	454,500	462,500	-41,500	-8.23%	71,486	331억
2026-04-01	505,000	506,000	495,000	504,000	22,000	+4.56%	26,825	135억
2026-03-31	495,000	497,000	476,000	482,000	-18,000	-3.60%	25,978	125억
2026-03-30	495,500	510,000	492,500	500,000	-25,000	-4.76%	27,001	135억
2026-03-27	506,000	526,000	498,500	525,000	—	—	26,648	140억

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