케이아이이

009140KOSPI· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

23,050원+750 (+3.36%)마감yfinance (비공식)

52주 위치

18,60035,00027%신고가 대비 -34.14%

시가총액: 362억
PER: 4.49
PBR: 0.41
EPS(TTM): 5,135원
BPS: 56,034원
배당수익률: 2.17%
자사주비율: 16.34%
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 종가23,050원

시가총액362억

52주 최고35,000원

52주 최저18,600원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.5%	-8.5%	+0.7%	+12.4%	+11.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	22,300	25,900	21,650	23,050	750	+3.36%	9,502	2.19억
2026-09-18	21,900	22,400	21,700	22,300	400	+1.83%	499	1,113만
2026-09-17	22,400	22,400	21,900	21,900	-200	-0.90%	2,438	5,339만
2026-09-16	22,150	22,450	21,650	22,100	-50	-0.23%	1,632	3,607만
2026-09-15	22,450	22,450	21,150	22,150	100	+0.45%	1,970	4,364만
2026-09-14	22,050	22,150	21,500	22,050	-300	-1.34%	429	946만
2026-09-11	22,400	22,400	21,950	22,350	250	+1.13%	189	422만
2026-09-10	22,450	22,450	21,800	22,100	-350	-1.56%	661	1,461만
2026-09-09	22,150	22,650	21,800	22,450	300	+1.35%	792	1,778만
2026-09-08	22,600	22,650	21,750	22,150	-500	-2.21%	1,545	3,422만
2026-09-07	22,450	22,650	22,000	22,650	550	+2.49%	754	1,708만
2026-09-04	22,400	22,550	21,100	22,100	-250	-1.12%	3,084	6,816만
2026-09-03	22,150	22,600	21,700	22,350	-100	-0.45%	1,980	4,425만
2026-09-02	22,600	22,600	21,650	22,450	-200	-0.88%	1,153	2,588만
2026-09-01	22,650	22,700	22,150	22,650	0	0.00%	741	1,678만
2026-08-31	22,050	22,750	21,400	22,650	600	+2.72%	2,333	5,284만
2026-08-28	21,800	22,450	21,750	22,050	200	+0.92%	2,589	5,709만
2026-08-27	22,400	22,800	21,150	21,850	-550	-2.46%	3,817	8,340만
2026-08-26	22,350	22,450	21,650	22,400	150	+0.67%	2,223	4,980만
2026-08-25	21,650	22,350	21,350	22,250	600	+2.77%	946	2,105만
2026-08-24	22,000	22,050	21,400	21,650	-400	-1.81%	1,602	3,468만
2026-08-21	22,600	22,600	21,850	22,050	-450	-2.00%	2,436	5,371만
2026-08-20	21,150	22,750	21,150	22,500	1,150	+5.39%	6,283	1.41억
2026-08-19	21,200	21,350	20,850	21,350	100	+0.47%	11,248	2.4억
2026-08-18	22,250	22,250	20,850	21,250	-1,050	-4.71%	8,896	1.89억
2026-08-14	23,000	23,750	21,900	22,300	-700	-3.04%	5,899	1.32억
2026-08-13	23,200	24,100	22,800	23,000	-200	-0.86%	3,698	8,505만
2026-08-12	22,750	23,850	22,350	23,200	600	+2.65%	3,759	8,721만
2026-08-11	22,550	23,450	22,300	22,600	50	+0.22%	3,068	6,934만
2026-08-10	22,150	22,700	21,550	22,550	400	+1.81%	2,801	6,316만
2026-08-07	22,350	22,750	22,000	22,150	400	+1.84%	2,451	5,429만
2026-08-06	21,700	21,900	21,100	21,750	50	+0.23%	2,457	5,344만
2026-08-05	20,900	22,000	20,850	21,700	900	+4.33%	4,500	9,765만
2026-08-04	20,200	20,800	19,930	20,800	960	+4.84%	5,085	1.06억
2026-08-03	20,000	20,350	19,530	19,840	-260	-1.29%	2,494	4,948만
2026-07-31	20,600	21,350	19,500	20,100	-500	-2.43%	9,884	1.99억
2026-07-30	20,050	21,400	19,800	20,600	0	0.00%	7,064	1.46억
2026-07-29	21,500	22,350	20,200	20,600	-1,250	-5.72%	10,098	2.08억
2026-07-28	22,400	22,400	21,600	21,850	-350	-1.58%	935	2,043만
2026-07-27	22,000	22,700	21,650	22,200	200	+0.91%	1,683	3,736만
2026-07-24	22,500	22,500	21,500	22,000	-300	-1.35%	1,345	2,959만
2026-07-23	22,350	22,400	21,500	22,300	550	+2.53%	1,861	4,150만
2026-07-22	21,700	22,500	21,350	21,750	450	+2.11%	3,400	7,395만
2026-07-21	21,050	21,775	20,700	21,300	300	+1.43%	1,878	4,000만
2026-07-20	21,000	21,700	20,100	21,000	-50	-0.24%	2,212	4,645만
2026-07-16	21,300	21,300	20,700	21,050	-350	-1.64%	1,946	4,096만
2026-07-15	21,600	22,200	21,200	21,400	-150	-0.70%	3,392	7,259만
2026-07-14	22,550	22,550	20,850	21,550	-1,150	-5.07%	11,355	2.45억
2026-07-13	23,500	23,500	21,800	22,700	-550	-2.37%	4,308	9,779만
2026-07-10	22,600	23,650	22,300	23,250	1,100	+4.97%	5,487	1.28억
2026-07-09	22,800	23,000	21,700	22,150	-650	-2.85%	7,199	1.59억
2026-07-08	22,650	23,450	21,850	22,800	150	+0.66%	10,984	2.5억
2026-07-07	23,250	23,700	22,350	22,650	-600	-2.58%	3,074	6,963만
2026-07-06	23,250	23,500	22,350	23,250	350	+1.53%	2,845	6,615만
2026-07-03	22,100	23,300	21,950	22,900	800	+3.62%	3,751	8,590만
2026-07-02	23,450	23,450	21,700	22,100	-1,050	-4.54%	8,565	1.89억
2026-07-01	22,050	23,500	22,000	23,150	1,100	+4.99%	4,704	1.09억
2026-06-30	22,800	22,800	21,700	22,050	-250	-1.12%	2,629	5,797만
2026-06-29	21,550	22,800	21,550	22,300	0	0.00%	2,392	5,334만
2026-06-26	21,800	22,850	21,550	22,300	300	+1.36%	9,249	2.06억
2026-06-25	22,150	22,850	21,800	22,000	-150	-0.68%	6,167	1.36억
2026-06-24	21,550	22,450	21,550	22,150	50	+0.23%	4,323	9,575만
2026-06-23	21,800	23,000	21,150	22,100	0	0.00%	9,452	2.09억
2026-06-22	23,650	25,200	21,650	22,100	-3,100	-12.30%	16,599	3.67억
2026-06-19	26,850	26,850	24,400	25,200	-1,700	-6.32%	8,286	2.09억
2026-06-18	29,000	29,000	25,800	26,900	-600	-2.18%	10,185	2.74억
2026-06-17	27,350	27,800	27,150	27,500	150	+0.55%	2,633	7,241만
2026-06-16	26,900	27,350	26,350	27,350	750	+2.82%	3,365	9,203만
2026-06-15	25,900	26,900	25,900	26,600	700	+2.70%	3,248	8,640만
2026-06-12	26,950	27,300	25,000	25,900	-600	-2.26%	7,912	2.05억
2026-06-11	26,350	26,950	25,450	26,500	100	+0.38%	3,066	8,125만
2026-06-10	27,050	27,300	25,600	26,400	-550	-2.04%	3,635	9,596만
2026-06-09	26,150	27,850	26,150	26,950	900	+3.45%	3,820	1.03억
2026-06-08	25,700	26,950	25,100	26,050	-950	-3.52%	11,492	2.99억
2026-06-05	28,000	28,000	26,150	27,000	-1,000	-3.57%	6,632	1.79억
2026-06-04	26,650	28,950	26,550	28,000	1,350	+5.07%	15,571	4.36억
2026-06-02	26,950	27,000	25,600	26,650	450	+1.72%	11,764	3.14억
2026-06-01	26,600	26,950	25,550	26,200	-250	-0.95%	6,142	1.61억
2026-05-29	26,200	27,550	25,650	26,450	250	+0.95%	8,372	2.21억
2026-05-28	26,500	26,500	24,650	26,200	-50	-0.19%	13,925	3.65억
2026-05-27	27,500	27,600	25,600	26,250	-1,250	-4.55%	11,835	3.11억
2026-05-26	27,400	28,250	26,200	27,500	500	+1.85%	9,625	2.65억
2026-05-22	26,000	28,000	26,000	27,000	1,000	+3.85%	14,132	3.82억
2026-05-21	26,800	27,000	25,700	26,000	-800	-2.99%	5,538	1.44억
2026-05-20	26,100	27,300	25,300	26,800	700	+2.68%	10,529	2.82억
2026-05-19	27,050	27,950	25,100	26,100	-900	-3.33%	11,916	3.11억
2026-05-18	27,300	27,800	26,050	27,000	-300	-1.10%	18,554	5.01억
2026-05-15	28,400	28,400	25,650	27,300	-650	-2.33%	18,432	5.03억
2026-05-14	28,600	28,850	26,150	27,950	-1,650	-5.57%	28,222	7.89억
2026-05-13	30,500	31,300	28,050	29,600	-2,050	-6.48%	51,306	15.19억
2026-05-12	30,000	35,000	28,700	31,650	1,600	+5.32%	296,556	93.86억
2026-05-11	23,400	30,050	23,400	30,050	6,900	+29.81%	124,901	37.53억
2026-05-08	23,100	23,400	22,900	23,150	0	0.00%	2,964	6,862만
2026-05-07	23,400	23,700	23,150	23,150	-250	-1.07%	2,840	6,575만
2026-05-06	23,450	23,700	23,150	23,400	-100	-0.43%	4,369	1.02억
2026-05-04	23,300	23,600	23,150	23,500	700	+3.07%	4,807	1.13억
2026-04-30	23,300	23,400	22,800	22,800	-500	-2.15%	3,530	8,048만
2026-04-29	23,000	23,350	22,800	23,300	300	+1.30%	2,739	6,382만
2026-04-28	22,900	23,350	22,800	23,000	50	+0.22%	4,787	1.1억
2026-04-27	23,350	23,400	22,900	22,950	-100	-0.43%	2,638	6,054만
2026-04-24	23,150	23,200	23,000	23,050	-150	-0.65%	1,384	3,190만
2026-04-23	23,750	23,750	23,050	23,200	-500	-2.11%	2,864	6,644만
2026-04-22	23,500	23,850	23,350	23,700	150	+0.64%	3,030	7,181만
2026-04-21	23,650	24,000	23,250	23,550	-100	-0.42%	4,574	1.08억
2026-04-20	23,300	23,800	22,600	23,650	300	+1.28%	4,632	1.1억
2026-04-17	23,300	23,400	23,000	23,350	350	+1.52%	2,459	5,742만
2026-04-16	23,250	23,250	22,800	23,000	0	0.00%	2,443	5,619만
2026-04-15	22,900	23,050	22,600	23,000	450	+2.00%	4,822	1.11억
2026-04-14	22,900	22,950	22,350	22,550	50	+0.22%	3,364	7,586만
2026-04-13	22,750	22,900	22,500	22,500	-200	-0.88%	1,920	4,320만
2026-04-10	22,950	23,000	22,650	22,700	-100	-0.44%	1,537	3,489만
2026-04-09	22,900	22,950	22,750	22,800	-150	-0.65%	1,662	3,789만
2026-04-08	22,700	22,950	22,450	22,950	300	+1.32%	6,143	1.41억
2026-04-07	22,400	22,650	22,050	22,650	250	+1.12%	6,866	1.56억
2026-04-06	22,650	22,650	22,150	22,400	0	0.00%	3,065	6,866만
2026-04-03	22,350	22,650	22,150	22,400	450	+2.05%	6,501	1.46억
2026-04-02	22,650	22,700	21,600	21,950	-850	-3.73%	2,833	6,218만
2026-04-01	22,400	22,900	22,400	22,800	450	+2.01%	3,654	8,331만
2026-03-31	22,300	22,600	22,100	22,350	50	+0.22%	885	1,978만
2026-03-30	22,150	22,600	22,000	22,300	—	—	3,421	7,629만

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)