계룡건설

013580KOSPI

23,500원+550 (+2.40%)전일 종가 2026-09-18

52주 위치

16,30033,30042%신고가 대비 -29.43%

시가총액: 2,099억
PER: 1.67
PBR: 0.21
EPS(TTM): 14,056원
BPS: 111,917원
배당수익률: 2.98%
자사주비율: 0.14%
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 종가23,500원

시가총액2,099억

52주 최고33,300원

52주 최저16,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.7%	+17.7%	-8.2%	+15.5%	+13.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	23,050	24,200	23,050	23,500	550	+2.40%	146,665	34.47억
2026-09-17	22,850	23,150	22,550	22,950	200	+0.88%	41,734	9.58억
2026-09-16	22,750	23,300	22,600	22,750	0	0.00%	36,372	8.27억
2026-09-15	22,900	23,100	22,400	22,750	-50	-0.22%	46,589	10.6억
2026-09-14	23,050	23,100	22,050	22,800	-150	-0.65%	61,266	13.97억
2026-09-11	22,300	23,250	22,050	22,950	400	+1.77%	61,718	14.16억
2026-09-10	22,150	22,550	21,700	22,550	300	+1.35%	36,056	8.13억
2026-09-09	22,300	22,650	22,000	22,250	0	0.00%	57,242	12.74억
2026-09-08	21,950	22,950	21,850	22,250	250	+1.14%	99,775	22.2억
2026-09-07	22,100	22,300	21,600	22,000	0	0.00%	47,419	10.43억
2026-09-04	21,950	22,450	21,700	22,000	300	+1.38%	77,969	17.15억
2026-09-03	21,250	23,200	20,850	21,700	450	+2.12%	352,289	76.45억
2026-09-02	20,650	21,250	20,650	21,250	-50	-0.23%	40,607	8.63억
2026-09-01	21,550	21,600	20,500	21,300	-250	-1.16%	67,618	14.4억
2026-08-31	22,000	22,100	21,300	21,550	-750	-3.36%	41,076	8.85억
2026-08-28	22,200	22,400	21,600	22,300	50	+0.22%	70,766	15.78억
2026-08-27	22,650	23,000	22,050	22,250	-400	-1.77%	48,752	10.85억
2026-08-26	22,450	22,800	22,250	22,650	300	+1.34%	48,948	11.09억
2026-08-25	22,250	22,450	21,550	22,350	250	+1.13%	43,104	9.63억
2026-08-24	22,200	22,600	21,650	22,100	-100	-0.45%	64,732	14.31억
2026-08-21	22,950	22,950	21,850	22,200	-800	-3.48%	83,991	18.65억
2026-08-20	23,150	23,500	22,850	23,000	-100	-0.43%	72,825	16.75억
2026-08-19	22,500	23,650	22,000	23,100	0	0.00%	136,606	31.56억
2026-08-18	22,200	23,750	22,200	23,100	1,500	+6.94%	279,686	64.61억
2026-08-14	21,000	21,600	20,500	21,600	650	+3.10%	78,106	16.87억
2026-08-13	21,400	21,750	20,700	20,950	-400	-1.87%	115,002	24.09억
2026-08-12	21,200	21,550	20,800	21,350	400	+1.91%	111,642	23.84억
2026-08-11	20,300	21,700	20,250	20,950	650	+3.20%	163,574	34.27억
2026-08-10	20,000	20,300	19,850	20,300	360	+1.81%	38,962	7.91억
2026-08-07	20,200	20,200	19,720	19,940	-210	-1.04%	24,475	4.88억
2026-08-06	19,730	20,300	19,600	20,150	420	+2.13%	43,049	8.67억
2026-08-05	19,510	19,870	19,510	19,730	460	+2.39%	46,997	9.27억
2026-08-04	18,260	19,280	18,260	19,270	1,030	+5.65%	49,329	9.51억
2026-08-03	18,330	18,840	18,120	18,240	-110	-0.60%	37,771	6.89억
2026-07-31	18,000	18,500	17,710	18,350	1,060	+6.13%	73,435	13.48억
2026-07-30	16,670	17,790	16,600	17,290	390	+2.31%	66,736	11.54억
2026-07-29	17,830	18,370	16,300	16,900	-930	-5.22%	172,306	29.12억
2026-07-28	18,790	18,790	17,780	17,830	-1,320	-6.89%	89,006	15.87억
2026-07-27	18,880	19,390	18,800	19,150	280	+1.48%	41,563	7.96억
2026-07-24	19,100	19,460	18,830	18,870	-620	-3.18%	51,149	9.65억
2026-07-23	18,940	19,680	18,920	19,490	750	+4.00%	85,993	16.76억
2026-07-22	18,500	20,300	18,450	18,740	490	+2.68%	144,568	27.09억
2026-07-21	17,730	18,340	17,530	18,250	320	+1.78%	65,029	11.87억
2026-07-20	18,520	18,560	17,790	17,930	-630	-3.39%	80,990	14.52억
2026-07-16	19,000	19,000	18,300	18,560	-580	-3.03%	92,825	17.23억
2026-07-15	19,240	19,700	18,870	19,140	260	+1.38%	79,857	15.28억
2026-07-14	19,540	19,950	18,600	18,880	-660	-3.38%	146,032	27.57억
2026-07-13	21,400	21,450	19,420	19,540	-1,860	-8.69%	193,877	37.88억
2026-07-10	19,550	22,250	19,550	21,400	1,900	+9.74%	228,787	48.96억
2026-07-09	19,950	20,450	19,010	19,500	-500	-2.50%	184,894	36.05억
2026-07-08	21,200	21,550	19,750	20,000	-1,650	-7.62%	286,050	57.21억
2026-07-07	22,400	23,100	21,300	21,650	-1,450	-6.28%	395,983	85.73억
2026-07-06	23,300	24,750	22,250	23,100	250	+1.09%	861,775	199억
2026-07-03	26,300	28,900	21,750	22,850	-2,950	-11.43%	1,740,848	398억
2026-07-02	23,750	30,800	23,200	25,800	2,000	+8.40%	5,101,653	1,316억
2026-07-01	22,750	24,950	22,250	23,800	1,200	+5.31%	565,366	135억
2026-06-30	22,150	23,450	20,875	22,600	450	+2.03%	383,403	86.65억
2026-06-29	19,290	24,050	19,140	22,150	3,540	+19.02%	919,879	204억
2026-06-26	18,900	19,270	17,620	18,610	-280	-1.48%	142,243	26.47억
2026-06-25	18,810	19,950	18,750	18,890	90	+0.48%	116,969	22.1억
2026-06-24	18,350	19,650	18,250	18,800	450	+2.45%	42,197	7.93억
2026-06-23	19,400	19,550	18,350	18,350	-1,240	-6.33%	48,291	8.86억
2026-06-22	19,250	20,000	19,130	19,590	290	+1.50%	32,156	6.3억
2026-06-19	19,810	19,960	18,900	19,300	-660	-3.31%	74,283	14.34억
2026-06-18	20,600	20,900	19,950	19,960	-640	-3.11%	37,611	7.51억
2026-06-17	21,400	21,400	20,500	20,600	-550	-2.60%	49,771	10.25억
2026-06-16	20,450	21,750	20,400	21,150	400	+1.93%	79,185	16.75억
2026-06-15	20,850	20,950	20,350	20,750	650	+3.23%	55,577	11.53억
2026-06-12	20,500	20,750	19,980	20,100	540	+2.76%	45,703	9.19억
2026-06-11	19,470	19,680	18,960	19,560	60	+0.31%	43,135	8.44억
2026-06-10	19,900	19,900	19,100	19,500	-420	-2.11%	56,517	11.02억
2026-06-09	18,780	20,150	18,780	19,920	1,170	+6.24%	51,614	10.28억
2026-06-08	19,500	19,500	18,650	18,750	-1,250	-6.25%	62,773	11.77억
2026-06-05	20,600	20,700	19,620	20,000	-500	-2.44%	79,545	15.91억
2026-06-04	20,200	20,950	20,150	20,500	150	+0.74%	49,375	10.12억
2026-06-02	20,300	20,750	19,950	20,350	-250	-1.21%	72,818	14.82억
2026-06-01	21,150	21,350	20,200	20,600	-500	-2.37%	82,775	17.05억
2026-05-29	21,300	21,900	20,450	21,100	0	0.00%	114,189	24.09억
2026-05-28	21,700	21,700	20,200	21,100	-450	-2.09%	166,032	35.03억
2026-05-27	22,150	22,200	21,100	21,550	-800	-3.58%	125,107	26.96억
2026-05-26	23,600	24,000	22,100	22,350	-650	-2.83%	109,160	24.4억
2026-05-22	22,650	23,400	22,600	23,000	350	+1.55%	63,916	14.7억
2026-05-21	22,500	23,250	22,500	22,650	450	+2.03%	72,231	16.36억
2026-05-20	23,150	23,150	21,650	22,200	-1,000	-4.31%	131,950	29.29억
2026-05-19	24,150	24,200	22,000	23,200	-950	-3.93%	142,254	33억
2026-05-18	24,800	25,800	23,500	24,150	-550	-2.23%	102,905	24.85억
2026-05-15	25,500	25,800	24,400	24,700	-750	-2.95%	102,915	25.42억
2026-05-14	25,950	26,200	25,200	25,450	-500	-1.93%	90,536	23.04억
2026-05-13	25,650	26,450	25,600	25,950	-300	-1.14%	50,689	13.15억
2026-05-12	27,450	27,550	25,700	26,250	-1,000	-3.67%	100,354	26.34억
2026-05-11	28,300	28,400	27,250	27,250	-1,050	-3.71%	95,362	25.99억
2026-05-08	28,850	28,850	28,000	28,300	-700	-2.41%	95,453	27.01억
2026-05-07	29,500	29,950	28,300	29,000	350	+1.22%	186,764	54.16억
2026-05-06	28,800	29,100	27,850	28,650	-50	-0.17%	137,764	39.47억
2026-05-04	29,500	29,550	28,300	28,700	-300	-1.03%	85,565	24.56억
2026-04-30	29,600	29,700	28,700	29,000	-600	-2.03%	86,162	24.99억
2026-04-29	30,300	30,350	29,250	29,600	-450	-1.50%	81,438	24.11억
2026-04-28	29,650	30,750	29,300	30,050	650	+2.21%	195,631	58.79억
2026-04-27	30,050	30,100	29,150	29,400	-150	-0.51%	108,813	31.99억
2026-04-24	28,850	29,650	28,800	29,550	700	+2.43%	116,117	34.31억
2026-04-23	29,150	29,500	28,000	28,850	-150	-0.52%	134,269	38.74억
2026-04-22	29,200	30,250	28,550	29,000	-250	-0.85%	181,980	52.77억
2026-04-21	28,500	30,300	28,500	29,250	1,100	+3.91%	337,168	98.62억
2026-04-20	28,000	28,850	26,850	28,150	-50	-0.18%	101,067	28.45억
2026-04-17	28,300	28,750	27,750	28,200	-350	-1.23%	144,008	40.61억
2026-04-16	29,300	29,350	28,100	28,550	-1,000	-3.38%	278,090	79.39억
2026-04-15	30,950	32,500	29,350	29,550	-600	-1.99%	919,134	272억
2026-04-14	26,000	33,300	25,750	30,150	4,500	+17.54%	1,934,045	583억
2026-04-13	27,100	27,150	25,500	25,650	-1,750	-6.39%	145,903	37.42억
2026-04-10	27,700	28,450	25,900	27,400	1,050	+3.98%	224,106	61.41억
2026-04-09	26,900	27,600	26,050	26,350	-900	-3.30%	153,509	40.45억
2026-04-08	25,700	28,650	25,700	27,250	2,050	+8.13%	392,017	107억
2026-04-07	25,900	26,150	24,850	25,200	-450	-1.75%	39,477	9.95억
2026-04-06	25,300	25,950	25,150	25,650	350	+1.38%	33,029	8.47억
2026-04-03	25,050	25,950	24,900	25,300	700	+2.85%	38,007	9.62억
2026-04-02	27,250	27,250	24,200	24,600	-2,150	-8.04%	91,262	22.45억
2026-04-01	26,000	27,000	25,300	26,750	1,650	+6.57%	77,012	20.6억
2026-03-31	25,000	25,500	24,100	25,100	50	+0.20%	55,183	13.85억
2026-03-30	24,700	25,250	23,500	25,050	-350	-1.38%	94,240	23.61억
2026-03-27	25,000	25,500	24,400	25,400	—	—	77,427	19.67억

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