한국공항

005430KOSPI· 창고 및 운송관련 서비스업

79,800원-200 (-0.25%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

54,20095,90061%신고가 대비 -16.79%

시가총액: 2,527억
PER: 5.32
PBR: 0.59
EPS(TTM): 15,000원
BPS: 135,078원
배당수익률: 1.25%
자사주비율: 3.42%
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 종가79,800원

시가총액2,527억

52주 최고95,900원

52주 최저54,200원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.4%	-3.7%	+35.9%	+22.8%	+13.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	81,300	81,300	79,300	79,800	-200	-0.25%	3,329	2.66억
2026-09-17	81,300	81,300	79,800	80,000	-100	-0.12%	3,677	2.94억
2026-09-16	78,600	80,400	77,800	80,100	2,200	+2.82%	2,925	2.34억
2026-09-15	78,000	78,700	77,300	77,900	-100	-0.13%	3,871	3.02억
2026-09-14	80,500	80,500	77,100	78,000	-2,300	-2.86%	15,027	11.72억
2026-09-11	80,000	80,700	78,800	80,300	300	+0.38%	1,557	1.25억
2026-09-10	79,800	80,900	78,100	80,000	100	+0.13%	4,507	3.61억
2026-09-09	80,900	80,900	78,500	79,900	-100	-0.13%	3,720	2.97억
2026-09-08	80,100	82,000	79,800	80,000	100	+0.13%	5,640	4.51억
2026-09-07	79,000	83,500	78,100	79,900	900	+1.14%	3,816	3.05억
2026-09-04	78,700	82,800	78,200	79,000	1,600	+2.07%	6,036	4.77억
2026-09-03	81,300	81,700	77,400	77,400	-3,800	-4.68%	6,089	4.71억
2026-09-02	80,400	81,500	76,600	81,200	800	+1.00%	7,228	5.87억
2026-09-01	80,700	82,000	79,400	80,400	-300	-0.37%	5,670	4.56억
2026-08-31	83,300	83,600	80,100	80,700	-2,500	-3.00%	7,976	6.44억
2026-08-28	83,500	84,500	81,700	83,200	-100	-0.12%	4,091	3.4억
2026-08-27	85,000	86,000	82,200	83,300	-1,000	-1.19%	4,644	3.87억
2026-08-26	82,100	85,100	81,500	84,300	2,200	+2.68%	5,456	4.6억
2026-08-25	81,500	83,500	79,100	82,100	600	+0.74%	2,990	2.45억
2026-08-24	79,800	82,300	79,800	81,500	700	+0.87%	3,601	2.93억
2026-08-21	81,000	81,800	78,100	80,800	-200	-0.25%	23,827	19.25억
2026-08-20	83,300	83,900	80,600	81,000	-2,900	-3.46%	8,517	6.9억
2026-08-19	85,600	87,000	82,500	83,900	-2,300	-2.67%	12,186	10.22억
2026-08-18	85,400	88,500	81,700	86,200	0	0.00%	12,721	10.97억
2026-08-14	83,400	89,000	83,400	86,200	3,300	+3.98%	11,760	10.14억
2026-08-13	87,000	88,900	82,800	82,900	-3,900	-4.49%	17,314	14.35억
2026-08-12	93,200	93,200	85,800	86,800	-6,400	-6.87%	15,426	13.39억
2026-08-11	91,900	93,300	83,400	93,200	800	+0.87%	17,952	16.73억
2026-08-10	92,900	95,000	89,600	92,400	2,600	+2.90%	8,931	8.25억
2026-08-07	90,700	92,800	88,400	89,800	-900	-0.99%	3,712	3.33억
2026-08-06	91,800	93,700	88,700	90,700	-1,100	-1.20%	26,954	24.45억
2026-08-05	93,000	95,600	90,200	91,800	600	+0.66%	6,533	6억
2026-08-04	88,900	92,700	86,000	91,200	2,400	+2.70%	9,306	8.49억
2026-08-03	90,600	90,600	84,600	88,800	-1,900	-2.09%	16,825	14.94억
2026-07-31	85,800	92,000	82,400	90,700	5,500	+6.46%	27,618	25.05억
2026-07-30	80,000	85,800	80,000	85,200	7,200	+9.23%	59,410	50.62억
2026-07-29	79,600	93,700	74,900	78,000	-1,600	-2.01%	49,879	38.91억
2026-07-28	80,600	80,600	76,500	79,600	-1,200	-1.49%	22,139	17.62억
2026-07-27	79,800	82,300	78,700	80,800	1,800	+2.28%	5,878	4.75억
2026-07-24	82,000	83,900	78,200	79,000	-2,700	-3.30%	6,170	4.87억
2026-07-23	81,100	83,400	80,100	81,700	1,900	+2.38%	4,148	3.39억
2026-07-22	79,100	82,300	79,100	79,800	500	+0.63%	3,761	3억
2026-07-21	82,400	82,900	78,100	79,300	-3,100	-3.76%	7,500	5.95억
2026-07-20	86,000	86,000	78,700	82,400	-3,300	-3.85%	22,202	18.29억
2026-07-16	84,100	86,900	82,200	85,700	-100	-0.12%	78,238	67.05억
2026-07-15	80,000	88,800	80,000	85,800	6,100	+7.65%	21,688	18.61억
2026-07-14	80,000	81,900	77,500	79,700	-1,800	-2.21%	9,805	7.81억
2026-07-13	81,700	82,100	76,300	81,500	-200	-0.24%	11,487	9.36억
2026-07-10	80,900	82,000	78,300	81,700	2,300	+2.90%	7,539	6.16억
2026-07-09	81,000	83,500	77,900	79,400	-700	-0.87%	14,925	11.85억
2026-07-08	85,700	86,300	78,700	80,100	-5,600	-6.53%	29,071	23.29억
2026-07-07	85,200	86,600	79,100	85,700	-300	-0.35%	9,863	8.45억
2026-07-06	89,800	95,900	84,300	86,000	-3,600	-4.02%	23,432	20.15억
2026-07-03	83,200	92,000	79,200	89,600	6,400	+7.69%	14,744	13.21억
2026-07-02	86,800	88,500	83,200	83,200	-4,300	-4.91%	8,570	7.13억
2026-07-01	82,000	88,500	81,500	87,500	6,000	+7.36%	21,695	18.98억
2026-06-30	78,000	81,500	75,700	81,500	3,500	+4.49%	6,065	4.94억
2026-06-29	77,300	79,900	75,300	78,000	700	+0.91%	28,095	21.91억
2026-06-26	83,100	83,100	77,200	77,300	-3,900	-4.80%	16,564	12.8억
2026-06-25	79,900	84,900	77,100	81,200	1,400	+1.75%	7,712	6.26억
2026-06-24	79,900	81,300	76,800	79,800	-900	-1.12%	9,410	7.51억
2026-06-23	84,400	84,400	77,500	80,700	-1,700	-2.06%	9,008	7.27억
2026-06-22	79,900	83,300	79,800	82,400	1,800	+2.23%	9,821	8.09억
2026-06-19	81,500	83,400	79,100	80,600	-2,300	-2.77%	6,999	5.64억
2026-06-18	86,000	88,900	82,400	82,900	-3,200	-3.72%	10,799	8.95억
2026-06-17	84,200	86,500	80,100	86,100	1,100	+1.29%	7,963	6.86억
2026-06-16	84,700	86,000	81,800	85,000	800	+0.95%	14,652	12.45억
2026-06-15	88,800	90,000	83,900	84,200	-3,700	-4.21%	18,025	15.18억
2026-06-12	80,700	90,000	80,600	87,900	8,700	+10.98%	37,396	32.87억
2026-06-11	73,500	79,900	73,400	79,200	5,700	+7.76%	12,633	10.01억
2026-06-10	69,800	75,600	69,600	73,500	2,300	+3.23%	6	44만
2026-06-09	70,000	74,000	67,900	71,200	2,300	+3.34%	27,841	19.82억
2026-06-08	72,300	73,400	68,400	68,900	-6,300	-8.38%	11,577	7.98억
2026-06-05	79,000	79,000	74,400	75,200	-3,000	-3.84%	13,148	9.89억
2026-06-04	79,200	80,400	75,100	78,200	-1,800	-2.25%	21,685	16.96억
2026-06-02	77,200	81,500	77,200	80,000	-1,600	-1.96%	9,621	7.7억
2026-06-01	82,300	82,300	76,300	81,600	-900	-1.09%	32,082	26.18억
2026-05-29	87,000	87,100	79,100	82,500	-7,200	-8.03%	35,965	29.67억
2026-05-28	86,700	90,300	83,300	89,700	1,400	+1.59%	52,013	46.66억
2026-05-27	80,500	93,100	79,800	88,300	7,800	+9.69%	62,848	55.49억
2026-05-26	76,000	81,800	73,900	80,500	4,700	+6.20%	36,017	28.99억
2026-05-22	72,000	76,300	72,000	75,800	2,400	+3.27%	15,715	11.91억
2026-05-21	74,400	75,800	71,600	73,400	-1,000	-1.34%	14,759	10.83억
2026-05-20	74,900	76,000	72,100	74,400	-400	-0.53%	24,371	18.13억
2026-05-19	70,400	75,800	70,400	74,800	4,400	+6.25%	62,452	46.71억
2026-05-18	68,800	75,500	66,600	70,400	1,600	+2.33%	90,142	63.46억
2026-05-15	72,000	72,000	68,000	68,800	-3,600	-4.97%	36,360	25.02억
2026-05-14	62,100	74,900	61,900	72,400	11,100	+18.11%	69,221	50.12억
2026-05-13	61,500	61,900	59,900	61,300	-500	-0.81%	17,023	10.44억
2026-05-12	62,500	63,000	59,900	61,800	-1,300	-2.06%	19,805	12.24억
2026-05-11	64,900	64,900	62,900	63,100	-2,100	-3.22%	9,059	5.72억
2026-05-08	63,900	65,600	62,500	65,200	1,300	+2.03%	13,051	8.51억
2026-05-07	64,000	65,800	62,500	63,900	300	+0.47%	12,860	8.22억
2026-05-06	59,300	64,500	58,700	63,600	4,900	+8.35%	46,519	29.59억
2026-05-04	58,800	59,400	58,200	58,700	-100	-0.17%	23,320	13.69억
2026-04-30	59,500	59,500	58,300	58,800	-700	-1.18%	5,767	3.39억
2026-04-29	59,400	59,700	58,800	59,500	100	+0.17%	5,710	3.4억
2026-04-28	58,800	60,400	58,800	59,400	800	+1.37%	11,059	6.57억
2026-04-27	59,400	59,400	58,000	58,600	-300	-0.51%	7,485	4.39억
2026-04-24	58,200	59,100	57,900	58,900	600	+1.03%	4,385	2.58억
2026-04-23	57,900	60,000	57,600	58,300	700	+1.22%	7,972	4.65억
2026-04-22	58,200	58,200	57,000	57,600	-300	-0.52%	6,386	3.68억
2026-04-21	58,300	58,500	57,500	57,900	-100	-0.17%	3,612	2.09억
2026-04-20	58,900	59,200	57,700	58,000	-600	-1.02%	6,257	3.63억
2026-04-17	59,300	59,300	58,000	58,600	0	0.00%	2,765	1.62억
2026-04-16	58,400	59,700	58,400	58,600	0	0.00%	5,264	3.08억
2026-04-15	59,100	59,400	58,300	58,600	0	0.00%	4,224	2.48억
2026-04-14	58,200	59,600	58,100	58,600	400	+0.69%	11,573	6.78억
2026-04-13	58,500	58,500	57,300	58,200	-300	-0.51%	1,602	9,324만
2026-04-10	57,600	60,100	57,400	58,500	900	+1.56%	10,964	6.41억
2026-04-09	58,000	58,000	57,100	57,600	-1,000	-1.71%	1,269	7,309만
2026-04-08	57,300	58,900	56,300	58,600	3,600	+6.55%	12,478	7.31억
2026-04-07	57,300	57,300	55,000	55,000	-1,800	-3.17%	12,228	6.73억
2026-04-06	59,300	59,300	56,600	56,800	-1,100	-1.90%	2,290	1.3억
2026-04-03	56,400	58,800	56,400	57,900	1,500	+2.66%	7,296	4.22억
2026-04-02	59,200	60,100	56,400	56,400	-2,700	-4.57%	7,946	4.48억
2026-04-01	57,000	59,900	57,000	59,100	2,300	+4.05%	7,253	4.29억
2026-03-31	58,800	59,600	56,800	56,800	-2,100	-3.57%	7,502	4.26억
2026-03-30	56,600	59,900	54,600	58,900	2,200	+3.88%	25,753	15.17억
2026-03-27	56,500	56,700	54,200	56,700	—	—	11,480	6.51억

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