KG모빌리티

003620KOSPI

2,570원-15 (-0.58%)전일 종가 2026-09-18

52주 위치

2,5254,6702%신고가 대비 -44.97%

시가총액: 5,201억
PER: 5.54
PBR: 0.34
EPS(TTM): 464원
BPS: 7,541원
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 종가2,570원

시가총액5,201억

52주 최고4,670원

52주 최저2,525원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.2%	-17.5%	-28.5%	-26.6%	-23.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,610	2,625	2,570	2,570	-15	-0.58%	558,819	14.36억
2026-09-17	2,610	2,615	2,585	2,585	-30	-1.15%	336,051	8.69억
2026-09-16	2,610	2,655	2,595	2,615	-5	-0.19%	320,247	8.37억
2026-09-15	2,635	2,665	2,610	2,620	-10	-0.38%	341,483	8.95억
2026-09-14	2,690	2,700	2,615	2,630	-70	-2.59%	269,175	7.08억
2026-09-11	2,700	2,750	2,650	2,700	-35	-1.28%	528,610	14.27억
2026-09-10	2,665	2,735	2,595	2,735	60	+2.24%	835,558	22.85억
2026-09-09	2,675	2,690	2,655	2,675	5	+0.19%	233,541	6.25억
2026-09-08	2,730	2,745	2,670	2,670	-60	-2.20%	364,633	9.74억
2026-09-07	2,650	2,790	2,650	2,730	95	+3.61%	947,781	25.87억
2026-09-04	2,660	2,690	2,630	2,635	-20	-0.75%	425,827	11.22억
2026-09-03	2,640	2,900	2,590	2,655	55	+2.12%	1,027,142	27.27억
2026-09-02	2,640	2,650	2,600	2,600	-70	-2.62%	519,427	13.51억
2026-09-01	2,695	2,700	2,660	2,670	-30	-1.11%	234,823	6.27억
2026-08-31	2,670	2,700	2,620	2,700	10	+0.37%	297,504	8.03억
2026-08-28	2,670	2,700	2,635	2,690	5	+0.19%	431,181	11.6억
2026-08-27	2,705	2,750	2,685	2,685	-15	-0.56%	307,573	8.26억
2026-08-26	2,700	2,720	2,660	2,700	5	+0.19%	409,647	11.06억
2026-08-25	2,675	2,695	2,610	2,695	20	+0.75%	424,665	11.44억
2026-08-24	2,680	2,720	2,660	2,675	15	+0.56%	236,278	6.32억
2026-08-21	2,730	2,730	2,645	2,660	-70	-2.56%	565,963	15.05억
2026-08-20	2,725	2,770	2,700	2,730	20	+0.74%	292,476	7.98억
2026-08-19	2,705	2,765	2,685	2,710	-60	-2.17%	358,936	9.73억
2026-08-18	2,920	2,935	2,755	2,770	-145	-4.97%	649,284	17.99억
2026-08-14	2,880	2,940	2,845	2,915	55	+1.92%	429,505	12.52억
2026-08-13	2,945	2,985	2,850	2,860	-70	-2.39%	544,894	15.58억
2026-08-12	2,925	2,970	2,885	2,930	10	+0.34%	400,201	11.73억
2026-08-11	2,920	2,940	2,880	2,920	-5	-0.17%	291,534	8.51억
2026-08-10	2,925	2,930	2,865	2,925	35	+1.21%	397,846	11.64억
2026-08-07	2,910	2,925	2,845	2,890	-5	-0.17%	349,541	10.1억
2026-08-06	2,900	3,032	2,870	2,895	-5	-0.17%	474,741	13.74억
2026-08-05	2,900	2,940	2,865	2,900	45	+1.58%	411,964	11.95억
2026-08-04	2,775	2,930	2,750	2,855	160	+5.94%	697,323	19.91억
2026-08-03	2,840	2,880	2,600	2,695	-145	-5.11%	1,137,269	30.65억
2026-07-31	2,690	2,840	2,680	2,840	195	+7.37%	601,008	17.07억
2026-07-30	2,560	2,730	2,560	2,645	20	+0.76%	624,641	16.52억
2026-07-29	2,685	2,805	2,525	2,625	-15	-0.57%	1,096,289	28.78억
2026-07-28	2,770	2,820	2,625	2,640	-190	-6.71%	841,437	22.21억
2026-07-27	2,850	2,905	2,800	2,830	30	+1.07%	316,809	8.97억
2026-07-24	2,815	2,855	2,785	2,800	-80	-2.78%	312,377	8.75억
2026-07-23	2,760	2,880	2,760	2,880	145	+5.30%	341,502	9.84억
2026-07-22	2,735	2,840	2,735	2,735	20	+0.74%	363,308	9.94억
2026-07-21	2,735	2,760	2,680	2,715	-5	-0.18%	341,075	9.26억
2026-07-20	2,815	2,820	2,705	2,720	-140	-4.90%	470,176	12.79억
2026-07-16	2,830	2,915	2,800	2,860	30	+1.06%	464,415	13.28억
2026-07-15	2,810	2,870	2,800	2,830	55	+1.98%	448,230	12.68억
2026-07-14	2,790	2,810	2,710	2,775	-15	-0.54%	422,077	11.71억
2026-07-13	2,890	2,950	2,780	2,790	-100	-3.46%	503,720	14.05억
2026-07-10	2,835	2,935	2,800	2,890	130	+4.71%	432,343	12.49억
2026-07-09	2,880	2,895	2,747	2,760	-100	-3.50%	735,215	20.29억
2026-07-08	2,910	3,030	2,830	2,860	-95	-3.21%	615,553	17.6억
2026-07-07	2,885	2,970	2,850	2,955	75	+2.60%	521,394	15.41억
2026-07-06	2,925	3,025	2,880	2,880	-45	-1.54%	478,277	13.77억
2026-07-03	2,870	2,935	2,820	2,925	55	+1.92%	387,950	11.35억
2026-07-02	2,920	2,950	2,800	2,870	-60	-2.05%	441,847	12.68억
2026-07-01	2,860	2,990	2,815	2,930	140	+5.02%	568,703	16.66억
2026-06-30	2,935	2,970	2,780	2,790	-140	-4.78%	456,194	12.73억
2026-06-29	2,660	2,930	2,645	2,930	285	+10.78%	668,329	19.58억
2026-06-26	2,760	2,760	2,600	2,645	-115	-4.17%	977,032	25.84억
2026-06-25	2,810	2,875	2,750	2,760	-65	-2.30%	647,874	17.88억
2026-06-24	2,830	2,880	2,775	2,825	5	+0.18%	617,656	17.45억
2026-06-23	2,940	3,010	2,820	2,820	-145	-4.89%	832,011	23.46억
2026-06-22	3,020	3,060	2,965	2,965	-55	-1.82%	381,599	11.31억
2026-06-19	3,100	3,145	2,980	3,020	-95	-3.05%	703,226	21.24억
2026-06-18	3,200	3,225	3,100	3,115	-110	-3.41%	525,422	16.37억
2026-06-17	3,230	3,255	3,180	3,225	-30	-0.92%	654,424	21.11억
2026-06-16	3,270	3,300	3,230	3,255	5	+0.15%	360,387	11.73억
2026-06-15	3,305	3,330	3,230	3,250	65	+2.04%	607,766	19.75억
2026-06-12	3,170	3,300	3,170	3,185	85	+2.74%	688,582	21.93억
2026-06-11	3,100	3,150	3,020	3,100	-60	-1.90%	702,928	21.79억
2026-06-10	3,155	3,320	3,085	3,160	10	+0.32%	119	38만
2026-06-09	2,850	3,155	2,850	3,150	325	+11.50%	1,221,416	38.47억
2026-06-08	2,960	2,970	2,785	2,825	-225	-7.38%	1,442,645	40.75억
2026-06-05	3,160	3,160	3,010	3,050	-95	-3.02%	1,090,321	33.25억
2026-06-04	3,130	3,255	3,130	3,145	-90	-2.78%	1,080,690	33.99억
2026-06-02	3,255	3,290	3,180	3,235	-65	-1.97%	1,177,463	38.09억
2026-06-01	3,410	3,410	3,275	3,300	-105	-3.08%	1,120,081	36.96억
2026-05-29	3,395	3,495	3,250	3,405	-20	-0.58%	1,858,597	63.29억
2026-05-28	3,455	3,510	3,325	3,425	-30	-0.87%	1,139,927	39.04억
2026-05-27	3,580	3,580	3,380	3,455	-105	-2.95%	1,639,667	56.65억
2026-05-26	3,780	3,815	3,555	3,560	-195	-5.19%	1,712,875	60.98억
2026-05-22	3,655	3,765	3,655	3,755	130	+3.59%	917,867	34.47억
2026-05-21	3,570	3,725	3,570	3,625	135	+3.87%	1,312,338	47.57억
2026-05-20	3,610	3,630	3,440	3,490	-120	-3.32%	1,130,264	39.45억
2026-05-19	3,690	3,700	3,505	3,610	-120	-3.22%	1,541,176	55.64억
2026-05-18	3,805	3,830	3,640	3,730	-135	-3.49%	1,125,347	41.98억
2026-05-15	3,910	4,010	3,790	3,865	-45	-1.15%	1,379,456	53.32억
2026-05-14	3,965	3,975	3,780	3,910	-20	-0.51%	1,281,929	50.12억
2026-05-13	4,055	4,080	3,910	3,930	-125	-3.08%	1,020,703	40.11억
2026-05-12	4,115	4,240	3,890	4,055	-55	-1.34%	1,750,964	71억
2026-05-11	4,180	4,200	4,060	4,110	-70	-1.67%	1,374,696	56.5억
2026-05-08	4,310	4,315	4,180	4,180	-125	-2.90%	1,277,002	53.38억
2026-05-07	4,330	4,445	4,285	4,305	-25	-0.58%	936,082	40.3억
2026-05-06	4,445	4,490	4,295	4,330	-110	-2.48%	1,545,610	66.92억
2026-05-04	4,345	4,635	4,345	4,440	105	+2.42%	2,376,756	106억
2026-04-30	4,400	4,410	4,285	4,335	-85	-1.92%	1,055,074	45.74억
2026-04-29	4,300	4,465	4,230	4,420	80	+1.84%	1,478,201	65.34억
2026-04-28	4,290	4,340	4,205	4,340	65	+1.52%	1,346,621	58.44억
2026-04-27	4,240	4,525	4,230	4,275	95	+2.27%	4,363,937	187억
2026-04-24	4,100	4,255	4,040	4,180	110	+2.70%	1,778,933	74.36억
2026-04-23	4,110	4,215	3,980	4,070	-10	-0.25%	1,286,937	52.38억
2026-04-22	4,175	4,175	4,025	4,080	-105	-2.51%	1,192,023	48.63억
2026-04-21	4,255	4,350	4,145	4,185	-40	-0.95%	1,613,438	67.52억
2026-04-20	4,360	4,360	4,150	4,225	-135	-3.10%	1,357,084	57.34억
2026-04-17	4,280	4,390	4,150	4,360	80	+1.87%	1,988,580	86.7억
2026-04-16	4,220	4,310	4,130	4,280	125	+3.01%	1,966,099	84.15억
2026-04-15	4,095	4,205	4,015	4,155	115	+2.85%	1,905,505	79.17억
2026-04-14	3,845	4,120	3,830	4,040	240	+6.32%	2,738,032	111억
2026-04-13	3,770	3,845	3,715	3,800	-10	-0.26%	906,156	34.43억
2026-04-10	3,585	3,900	3,580	3,810	235	+6.57%	2,178,551	83억
2026-04-09	3,535	3,640	3,525	3,575	50	+1.42%	1,094,223	39.12억
2026-04-08	3,480	3,535	3,435	3,525	145	+4.29%	774,966	27.32억
2026-04-07	3,380	3,435	3,350	3,380	5	+0.15%	389,587	13.17억
2026-04-06	3,375	3,410	3,365	3,375	0	0.00%	328,517	11.09억
2026-04-03	3,455	3,475	3,375	3,375	-55	-1.60%	692,865	23.38억
2026-04-02	3,570	3,595	3,380	3,430	-100	-2.83%	837,145	28.71억
2026-04-01	3,450	3,535	3,410	3,530	200	+6.01%	1,030,061	36.36억
2026-03-31	3,355	3,395	3,300	3,330	-25	-0.75%	694,005	23.11억
2026-03-30	3,355	3,385	3,325	3,355	-85	-2.47%	425,522	14.28억
2026-03-27	3,390	3,450	3,350	3,440	—	—	764,834	26.31억

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