계양전기
012200KOSPI3,935원+325 (+9.00%)전일 종가 2026-09-18
52주 위치
1,32614,27020%신고가 대비 -72.42%
- 시가총액
- 1,071억
- PBR
- 6.45
- EPS(TTM)
- -1,241원
- BPS
- 610원
- 자사주비율
- 0.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -13.6% | -33.8% | -44.7% | -40.6% | +170.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,620 | 4,650 | 3,620 | 3,935 | 325 | +9.00% | 5,690,415 | 224억 |
| 2026-09-17 | 3,580 | 3,675 | 3,515 | 3,610 | 30 | +0.84% | 82,349 | 2.97억 |
| 2026-09-16 | 3,600 | 3,600 | 3,480 | 3,580 | 50 | +1.42% | 105,070 | 3.76억 |
| 2026-09-15 | 3,500 | 3,735 | 3,470 | 3,530 | 65 | +1.88% | 172,075 | 6.07억 |
| 2026-09-14 | 3,575 | 3,620 | 3,450 | 3,465 | -110 | -3.08% | 121,888 | 4.22억 |
| 2026-09-11 | 3,595 | 3,625 | 3,405 | 3,575 | -50 | -1.38% | 54,208 | 1.94억 |
| 2026-09-10 | 3,630 | 3,630 | 3,525 | 3,625 | 5 | +0.14% | 87,935 | 3.19억 |
| 2026-09-09 | 3,615 | 3,705 | 3,460 | 3,620 | 20 | +0.56% | 143,961 | 5.21억 |
| 2026-09-08 | 3,700 | 3,740 | 3,600 | 3,600 | -70 | -1.91% | 306,637 | 11.04억 |
| 2026-09-07 | 3,620 | 3,720 | 3,580 | 3,670 | 70 | +1.94% | 173,223 | 6.36억 |
| 2026-09-04 | 3,505 | 3,625 | 3,480 | 3,600 | 110 | +3.15% | 151,325 | 5.45억 |
| 2026-09-03 | 3,535 | 3,570 | 3,430 | 3,490 | -45 | -1.27% | 180,260 | 6.29억 |
| 2026-09-02 | 3,550 | 3,635 | 3,460 | 3,535 | -85 | -2.35% | 168,511 | 5.96억 |
| 2026-09-01 | 3,790 | 3,795 | 3,555 | 3,620 | -170 | -4.49% | 317,598 | 11.5억 |
| 2026-08-31 | 3,745 | 3,800 | 3,560 | 3,790 | 40 | +1.07% | 131,977 | 5억 |
| 2026-08-28 | 3,795 | 3,830 | 3,700 | 3,750 | -55 | -1.45% | 138,003 | 5.18억 |
| 2026-08-27 | 3,825 | 3,950 | 3,780 | 3,805 | -20 | -0.52% | 135,926 | 5.17억 |
| 2026-08-26 | 3,975 | 3,975 | 3,785 | 3,825 | -90 | -2.30% | 173,425 | 6.63억 |
| 2026-08-25 | 3,890 | 3,950 | 3,670 | 3,915 | 35 | +0.90% | 174,527 | 6.83억 |
| 2026-08-24 | 3,970 | 4,045 | 3,855 | 3,880 | -90 | -2.27% | 167,336 | 6.49억 |
| 2026-08-21 | 4,165 | 4,165 | 3,935 | 3,970 | -300 | -7.03% | 216,183 | 8.58억 |
| 2026-08-20 | 4,250 | 4,365 | 4,220 | 4,270 | 60 | +1.43% | 215,928 | 9.22억 |
| 2026-08-19 | 4,410 | 4,500 | 4,200 | 4,210 | -345 | -7.57% | 354,795 | 14.94억 |
| 2026-08-18 | 4,245 | 5,270 | 4,180 | 4,555 | 220 | +5.07% | 1,961,701 | 89.36억 |
| 2026-08-14 | 4,275 | 4,475 | 4,200 | 4,335 | 65 | +1.52% | 353,637 | 15.33억 |
| 2026-08-13 | 4,225 | 4,380 | 4,200 | 4,270 | 50 | +1.18% | 340,228 | 14.53억 |
| 2026-08-12 | 4,200 | 4,400 | 4,110 | 4,220 | 20 | +0.48% | 309,860 | 13.08억 |
| 2026-08-11 | 4,180 | 4,220 | 4,050 | 4,200 | 20 | +0.48% | 151,962 | 6.38억 |
| 2026-08-10 | 4,060 | 4,185 | 4,010 | 4,180 | 175 | +4.37% | 193,102 | 8.07억 |
| 2026-08-07 | 4,120 | 4,120 | 3,865 | 4,005 | -50 | -1.23% | 157,489 | 6.31억 |
| 2026-08-06 | 4,160 | 4,270 | 3,955 | 4,055 | -60 | -1.46% | 213,538 | 8.66억 |
| 2026-08-05 | 3,910 | 4,220 | 3,885 | 4,115 | 340 | +9.01% | 494,901 | 20.37억 |
| 2026-08-04 | 3,685 | 3,920 | 3,685 | 3,775 | 115 | +3.14% | 235,282 | 8.88억 |
| 2026-08-03 | 3,555 | 3,870 | 3,515 | 3,660 | 105 | +2.95% | 346,846 | 12.69억 |
| 2026-07-31 | 3,550 | 3,595 | 3,425 | 3,555 | 275 | +8.38% | 315,322 | 11.21억 |
| 2026-07-30 | 3,300 | 3,490 | 3,240 | 3,280 | -110 | -3.24% | 246,179 | 8.07억 |
| 2026-07-29 | 3,650 | 3,845 | 3,240 | 3,390 | -240 | -6.61% | 227,517 | 7.71억 |
| 2026-07-28 | 3,900 | 3,990 | 3,595 | 3,630 | -380 | -9.48% | 189,307 | 6.87억 |
| 2026-07-27 | 4,100 | 4,290 | 4,000 | 4,010 | -26 | -0.66% | 163,278 | 6.55억 |
| 2026-07-24 | 4,165 | 4,294 | 3,922 | 4,036 | -134 | -3.20% | 347,900 | 14.04억 |
| 2026-07-23 | 4,132 | 4,170 | 3,865 | 4,170 | 157 | +3.92% | 324,829 | 13.55억 |
| 2026-07-22 | 4,151 | 4,399 | 3,998 | 4,013 | 115 | +2.94% | 514,079 | 20.63억 |
| 2026-07-21 | 3,707 | 4,051 | 3,626 | 3,898 | 81 | +2.12% | 358,462 | 13.97억 |
| 2026-07-20 | 4,046 | 4,046 | 3,760 | 3,817 | -463 | -10.82% | 201,613 | 7.7억 |
| 2026-07-16 | 4,550 | 4,550 | 4,100 | 4,280 | -305 | -6.65% | 253,153 | 10.83억 |
| 2026-07-15 | 4,440 | 4,645 | 4,440 | 4,585 | 200 | +4.56% | 387,413 | 17.76억 |
| 2026-07-14 | 4,310 | 4,485 | 4,205 | 4,385 | -50 | -1.13% | 252,812 | 11.09억 |
| 2026-07-13 | 4,710 | 4,890 | 4,385 | 4,435 | -320 | -6.73% | 316,671 | 14.04억 |
| 2026-07-10 | 4,290 | 5,200 | 4,290 | 4,755 | 540 | +12.81% | 1,439,097 | 68.43억 |
| 2026-07-09 | 4,325 | 4,430 | 4,200 | 4,215 | -105 | -2.43% | 242,917 | 10.24억 |
| 2026-07-08 | 4,325 | 4,540 | 4,200 | 4,320 | -150 | -3.36% | 228,031 | 9.85억 |
| 2026-07-07 | 4,750 | 4,750 | 4,330 | 4,470 | -280 | -5.89% | 275,018 | 12.29억 |
| 2026-07-06 | 4,990 | 5,060 | 4,650 | 4,750 | -240 | -4.81% | 289,821 | 13.77억 |
| 2026-07-03 | 5,110 | 5,110 | 4,705 | 4,990 | -10 | -0.20% | 396,544 | 19.79억 |
| 2026-07-02 | 5,200 | 5,300 | 4,815 | 5,000 | -330 | -6.19% | 540,277 | 27.01억 |
| 2026-07-01 | 5,260 | 5,640 | 5,230 | 5,330 | 80 | +1.52% | 944,870 | 50.36억 |
| 2026-06-30 | 5,690 | 5,900 | 5,150 | 5,250 | -120 | -2.23% | 827,276 | 43.43억 |
| 2026-06-29 | 5,660 | 5,700 | 5,100 | 5,370 | -240 | -4.28% | 1,226,670 | 65.87억 |
| 2026-06-26 | 5,300 | 6,600 | 5,210 | 5,610 | 190 | +3.51% | 8,291,714 | 465억 |
| 2026-06-25 | 6,630 | 7,880 | 5,340 | 5,420 | -830 | -13.28% | 13,586,402 | 736억 |
| 2026-06-24 | 4,830 | 6,250 | 4,830 | 6,250 | 1,435 | +29.80% | 5,474,446 | 342억 |
| 2026-06-23 | 5,230 | 5,400 | 4,700 | 4,815 | -545 | -10.17% | 429,244 | 20.67억 |
| 2026-06-22 | 5,450 | 5,580 | 5,250 | 5,360 | -130 | -2.37% | 228,357 | 12.24억 |
| 2026-06-19 | 5,940 | 5,960 | 5,360 | 5,490 | -450 | -7.58% | 366,286 | 20.11억 |
| 2026-06-18 | 6,220 | 6,350 | 5,880 | 5,940 | -280 | -4.50% | 236,176 | 14.03억 |
| 2026-06-17 | 6,180 | 6,450 | 5,870 | 6,220 | 20 | +0.32% | 399,916 | 24.87억 |
| 2026-06-16 | 6,250 | 6,330 | 6,070 | 6,200 | 0 | 0.00% | 265,146 | 16.44억 |
| 2026-06-15 | 6,360 | 6,550 | 6,150 | 6,200 | 80 | +1.31% | 367,149 | 22.76억 |
| 2026-06-12 | 6,060 | 6,400 | 6,060 | 6,120 | 210 | +3.55% | 624,853 | 38.24억 |
| 2026-06-11 | 5,860 | 5,930 | 5,500 | 5,910 | 50 | +0.85% | 379,300 | 22.42억 |
| 2026-06-10 | 6,200 | 6,220 | 5,770 | 5,860 | -400 | -6.39% | 527 | 309만 |
| 2026-06-09 | 6,460 | 6,530 | 6,070 | 6,260 | 50 | +0.81% | 374,051 | 23.42억 |
| 2026-06-08 | 5,900 | 6,680 | 5,900 | 6,210 | -530 | -7.86% | 754,225 | 46.84억 |
| 2026-06-05 | 6,820 | 6,900 | 6,510 | 6,740 | -80 | -1.17% | 471,214 | 31.76억 |
| 2026-06-04 | 6,830 | 7,060 | 6,710 | 6,820 | -10 | -0.15% | 408,226 | 27.84억 |
| 2026-06-02 | 7,130 | 7,360 | 6,695 | 6,830 | -300 | -4.21% | 1,068,048 | 72.95억 |
| 2026-06-01 | 7,550 | 7,730 | 7,010 | 7,130 | -420 | -5.56% | 1,228,374 | 87.58억 |
| 2026-05-29 | 7,920 | 8,740 | 7,460 | 7,550 | -320 | -4.07% | 2,229,309 | 168억 |
| 2026-05-28 | 7,680 | 9,600 | 7,450 | 7,870 | 280 | +3.69% | 8,667,319 | 682억 |
| 2026-05-27 | 8,350 | 8,400 | 7,540 | 7,590 | -690 | -8.33% | 1,178,775 | 89.47억 |
| 2026-05-26 | 8,800 | 8,990 | 8,220 | 8,280 | -290 | -3.38% | 1,457,080 | 121억 |
| 2026-05-22 | 8,940 | 9,200 | 8,320 | 8,570 | -370 | -4.14% | 1,458,512 | 125억 |
| 2026-05-21 | 8,590 | 9,500 | 8,420 | 8,940 | 680 | +8.23% | 5,825,075 | 521억 |
| 2026-05-20 | 8,150 | 8,340 | 7,890 | 8,260 | -60 | -0.72% | 1,290,436 | 107억 |
| 2026-05-19 | 8,800 | 8,860 | 8,090 | 8,320 | -450 | -5.13% | 1,226,389 | 102억 |
| 2026-05-18 | 9,010 | 9,060 | 8,200 | 8,770 | -240 | -2.66% | 1,782,614 | 156억 |
| 2026-05-15 | 10,320 | 10,650 | 8,860 | 9,010 | -1,310 | -12.69% | 4,578,047 | 412억 |
| 2026-05-14 | 12,600 | 13,330 | 10,210 | 10,320 | -2,060 | -16.64% | 10,025,856 | 1,035억 |
| 2026-05-13 | 11,910 | 13,900 | 11,550 | 12,380 | 1,390 | +12.65% | 39,532,020 | 4,894억 |
| 2026-05-12 | 8,710 | 10,990 | 8,550 | 10,990 | 2,530 | +29.91% | 17,583,845 | 1,932억 |
| 2026-05-11 | 7,640 | 9,600 | 7,260 | 8,460 | -20 | -0.24% | 21,441,038 | 1,814억 |
| 2026-05-08 | 6,540 | 8,480 | 6,540 | 8,480 | 1,950 | +29.86% | 6,611,485 | 561억 |
| 2026-05-07 | 6,820 | 6,820 | 6,510 | 6,530 | -290 | -4.25% | 436,141 | 28.48억 |
| 2026-05-06 | 7,140 | 7,220 | 6,780 | 6,820 | -310 | -4.35% | 653,812 | 44.59억 |
| 2026-05-04 | 7,070 | 7,320 | 7,000 | 7,130 | 130 | +1.86% | 773,432 | 55.15억 |
| 2026-04-30 | 7,390 | 7,480 | 6,970 | 7,000 | -150 | -2.10% | 628,312 | 43.98억 |
| 2026-04-29 | 7,020 | 7,400 | 6,820 | 7,150 | 130 | +1.85% | 789,100 | 56.42억 |
| 2026-04-28 | 7,350 | 7,480 | 6,990 | 7,020 | -150 | -2.09% | 818,235 | 57.44억 |
| 2026-04-27 | 7,060 | 7,270 | 6,960 | 7,170 | 300 | +4.37% | 1,342,725 | 96.27억 |
| 2026-04-24 | 6,850 | 7,160 | 6,600 | 6,870 | -200 | -2.83% | 1,525,695 | 105억 |
| 2026-04-23 | 6,480 | 7,940 | 6,440 | 7,070 | 690 | +10.82% | 8,418,976 | 595억 |
| 2026-04-22 | 6,500 | 6,500 | 6,300 | 6,380 | -120 | -1.85% | 213,644 | 13.63억 |
| 2026-04-21 | 6,700 | 6,700 | 6,420 | 6,500 | -90 | -1.37% | 332,500 | 21.61억 |
| 2026-04-20 | 6,680 | 6,750 | 6,580 | 6,590 | -90 | -1.35% | 313,505 | 20.66억 |
| 2026-04-17 | 6,890 | 6,890 | 6,510 | 6,680 | -10 | -0.15% | 382,460 | 25.55억 |
| 2026-04-16 | 6,900 | 6,990 | 6,550 | 6,690 | -60 | -0.89% | 869,503 | 58.17억 |
| 2026-04-15 | 6,440 | 7,450 | 6,350 | 6,750 | 490 | +7.83% | 2,960,141 | 200억 |
| 2026-04-14 | 6,270 | 6,450 | 6,230 | 6,260 | 160 | +2.62% | 333,212 | 20.86억 |
| 2026-04-13 | 6,300 | 6,320 | 5,920 | 6,100 | -220 | -3.48% | 332,429 | 20.28억 |
| 2026-04-10 | 6,320 | 6,750 | 6,300 | 6,320 | 20 | +0.32% | 490,290 | 30.99억 |
| 2026-04-09 | 6,580 | 6,580 | 6,260 | 6,300 | -160 | -2.48% | 282,243 | 17.78억 |
| 2026-04-08 | 6,430 | 6,660 | 6,390 | 6,460 | 260 | +4.19% | 531,778 | 34.35억 |
| 2026-04-07 | 6,610 | 6,750 | 6,090 | 6,200 | -400 | -6.06% | 644,429 | 39.95억 |
| 2026-04-06 | 6,900 | 7,200 | 6,500 | 6,600 | -230 | -3.37% | 1,306,905 | 86.26억 |
| 2026-04-03 | 7,250 | 7,720 | 6,340 | 6,830 | 150 | +2.25% | 3,332,803 | 228억 |
| 2026-04-02 | 6,530 | 8,020 | 6,530 | 6,680 | 420 | +6.71% | 7,071,980 | 472억 |
| 2026-04-01 | 6,430 | 7,180 | 6,020 | 6,260 | 730 | +13.20% | 4,640,077 | 290억 |
| 2026-03-31 | 5,800 | 5,800 | 5,410 | 5,530 | -320 | -5.47% | 305,329 | 16.88억 |
| 2026-03-30 | 5,860 | 6,010 | 5,660 | 5,850 | -210 | -3.47% | 264,401 | 15.47억 |
| 2026-03-27 | 5,900 | 6,100 | 5,860 | 6,060 | — | — | 260,332 | 15.78억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)