까뮤이앤씨
013700KOSPI1,722원+78 (+4.74%)전일 종가 2026-09-18
52주 위치
9972,00572%신고가 대비 -14.11%
- 시가총액
- 1,029억
- PER
- 3.58
- PBR
- 0.81
- EPS(TTM)
- 481원
- BPS
- 2,135원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.0% | +43.5% | +38.8% | +39.5% | +51.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,644 | 1,738 | 1,612 | 1,722 | 78 | +4.74% | 315,801 | 5.44억 |
| 2026-09-17 | 1,644 | 1,689 | 1,600 | 1,644 | -1 | -0.06% | 150,474 | 2.47억 |
| 2026-09-16 | 1,687 | 1,700 | 1,565 | 1,645 | -7 | -0.42% | 121,075 | 1.99억 |
| 2026-09-15 | 1,652 | 1,684 | 1,629 | 1,652 | 5 | +0.30% | 67,601 | 1.12억 |
| 2026-09-14 | 1,650 | 1,681 | 1,630 | 1,647 | -34 | -2.02% | 106,707 | 1.76억 |
| 2026-09-11 | 1,669 | 1,695 | 1,606 | 1,681 | 12 | +0.72% | 181,677 | 3.05억 |
| 2026-09-10 | 1,658 | 1,684 | 1,631 | 1,669 | 11 | +0.66% | 126,217 | 2.11억 |
| 2026-09-09 | 1,629 | 1,668 | 1,625 | 1,658 | 29 | +1.78% | 125,566 | 2.08억 |
| 2026-09-08 | 1,662 | 1,682 | 1,610 | 1,629 | -33 | -1.99% | 245,582 | 4억 |
| 2026-09-07 | 1,679 | 1,708 | 1,652 | 1,662 | -18 | -1.07% | 132,499 | 2.2억 |
| 2026-09-04 | 1,658 | 1,680 | 1,611 | 1,680 | 22 | +1.33% | 271,510 | 4.56억 |
| 2026-09-03 | 1,730 | 1,748 | 1,643 | 1,658 | -72 | -4.16% | 472,215 | 7.83억 |
| 2026-09-02 | 1,684 | 1,770 | 1,625 | 1,730 | 37 | +2.19% | 1,097,740 | 18.99억 |
| 2026-09-01 | 1,523 | 2,005 | 1,515 | 1,693 | 149 | +9.65% | 8,730,254 | 148억 |
| 2026-08-31 | 1,545 | 1,584 | 1,505 | 1,544 | -1 | -0.06% | 165,975 | 2.56억 |
| 2026-08-28 | 1,622 | 1,622 | 1,483 | 1,545 | -57 | -3.56% | 222,667 | 3.44억 |
| 2026-08-27 | 1,637 | 1,678 | 1,588 | 1,602 | -35 | -2.14% | 208,875 | 3.35억 |
| 2026-08-26 | 1,780 | 1,782 | 1,606 | 1,637 | -123 | -6.99% | 266,396 | 4.36억 |
| 2026-08-25 | 1,650 | 1,780 | 1,615 | 1,760 | 123 | +7.51% | 362,684 | 6.38억 |
| 2026-08-24 | 1,610 | 1,670 | 1,600 | 1,637 | 37 | +2.31% | 197,349 | 3.23억 |
| 2026-08-21 | 1,613 | 1,623 | 1,557 | 1,600 | -13 | -0.81% | 203,735 | 3.26억 |
| 2026-08-20 | 1,544 | 1,620 | 1,506 | 1,613 | 69 | +4.47% | 347,455 | 5.6억 |
| 2026-08-19 | 1,638 | 1,670 | 1,521 | 1,544 | -96 | -5.85% | 353,630 | 5.46억 |
| 2026-08-18 | 1,766 | 1,839 | 1,630 | 1,640 | -119 | -6.77% | 722,700 | 11.85억 |
| 2026-08-14 | 1,850 | 1,909 | 1,720 | 1,759 | -90 | -4.87% | 696,238 | 12.25억 |
| 2026-08-13 | 1,720 | 1,899 | 1,702 | 1,849 | 154 | +9.09% | 1,525,752 | 28.21억 |
| 2026-08-12 | 1,670 | 1,700 | 1,620 | 1,695 | 25 | +1.50% | 525,660 | 8.91억 |
| 2026-08-11 | 1,581 | 1,678 | 1,581 | 1,670 | 78 | +4.90% | 461,462 | 7.71억 |
| 2026-08-10 | 1,575 | 1,616 | 1,550 | 1,592 | 12 | +0.76% | 227,032 | 3.61억 |
| 2026-08-07 | 1,509 | 1,601 | 1,509 | 1,580 | 71 | +4.71% | 688,478 | 10.88억 |
| 2026-08-06 | 1,497 | 1,545 | 1,494 | 1,509 | 15 | +1.00% | 199,026 | 3억 |
| 2026-08-05 | 1,482 | 1,533 | 1,472 | 1,494 | 13 | +0.88% | 255,568 | 3.82억 |
| 2026-08-04 | 1,408 | 1,497 | 1,408 | 1,481 | 62 | +4.37% | 190,805 | 2.83억 |
| 2026-08-03 | 1,470 | 1,491 | 1,407 | 1,419 | -41 | -2.81% | 140,505 | 1.99억 |
| 2026-07-31 | 1,408 | 1,489 | 1,395 | 1,460 | 60 | +4.29% | 302,725 | 4.42억 |
| 2026-07-30 | 1,368 | 1,434 | 1,344 | 1,400 | 51 | +3.78% | 268,494 | 3.76억 |
| 2026-07-29 | 1,343 | 1,397 | 1,301 | 1,349 | -36 | -2.60% | 348,454 | 4.7억 |
| 2026-07-28 | 1,415 | 1,425 | 1,357 | 1,385 | -30 | -2.12% | 149,290 | 2.07억 |
| 2026-07-27 | 1,391 | 1,420 | 1,351 | 1,415 | 35 | +2.54% | 165,459 | 2.34억 |
| 2026-07-24 | 1,387 | 1,410 | 1,340 | 1,380 | -30 | -2.13% | 158,306 | 2.18억 |
| 2026-07-23 | 1,397 | 1,410 | 1,343 | 1,410 | 49 | +3.60% | 188,756 | 2.66억 |
| 2026-07-22 | 1,395 | 1,421 | 1,350 | 1,361 | -27 | -1.95% | 374,889 | 5.1억 |
| 2026-07-21 | 1,415 | 1,456 | 1,370 | 1,388 | -22 | -1.56% | 379,826 | 5.27억 |
| 2026-07-20 | 1,443 | 1,491 | 1,406 | 1,410 | -35 | -2.42% | 626,068 | 8.83억 |
| 2026-07-16 | 1,400 | 1,500 | 1,386 | 1,445 | 23 | +1.62% | 1,010,671 | 14.6억 |
| 2026-07-15 | 1,357 | 1,579 | 1,250 | 1,422 | 104 | +7.89% | 2,437,087 | 34.66억 |
| 2026-07-14 | 1,205 | 1,410 | 1,205 | 1,318 | 115 | +9.56% | 2,013,854 | 26.54억 |
| 2026-07-13 | 1,290 | 1,297 | 1,200 | 1,203 | -83 | -6.45% | 441,996 | 5.32억 |
| 2026-07-10 | 1,257 | 1,350 | 1,257 | 1,286 | 14 | +1.10% | 611,151 | 7.86억 |
| 2026-07-09 | 1,307 | 1,369 | 1,267 | 1,272 | -57 | -4.29% | 730,388 | 9.29억 |
| 2026-07-08 | 1,528 | 1,600 | 1,249 | 1,329 | -90 | -6.34% | 2,818,143 | 37.45억 |
| 2026-07-07 | 1,370 | 1,630 | 1,300 | 1,419 | 49 | +3.58% | 8,123,672 | 115억 |
| 2026-07-06 | 1,292 | 1,390 | 1,282 | 1,370 | 78 | +6.04% | 321,003 | 4.4억 |
| 2026-07-03 | 1,293 | 1,332 | 1,249 | 1,292 | -12 | -0.92% | 186,902 | 2.41억 |
| 2026-07-02 | 1,367 | 1,420 | 1,261 | 1,304 | -70 | -5.09% | 523,683 | 6.83억 |
| 2026-07-01 | 1,258 | 1,383 | 1,241 | 1,374 | 112 | +8.87% | 1,391,515 | 19.12억 |
| 2026-06-30 | 1,204 | 1,270 | 1,192 | 1,262 | 72 | +6.05% | 155,431 | 1.96억 |
| 2026-06-29 | 1,108 | 1,198 | 1,097 | 1,190 | 82 | +7.40% | 130,287 | 1.55억 |
| 2026-06-26 | 1,138 | 1,151 | 1,087 | 1,108 | -30 | -2.64% | 90,207 | 9,995만 |
| 2026-06-25 | 1,157 | 1,158 | 1,080 | 1,138 | 23 | +2.06% | 99,995 | 1.14억 |
| 2026-06-24 | 1,122 | 1,164 | 1,090 | 1,115 | -7 | -0.62% | 53,840 | 6,003만 |
| 2026-06-23 | 1,164 | 1,174 | 1,115 | 1,122 | -26 | -2.26% | 90,604 | 1.02억 |
| 2026-06-22 | 1,184 | 1,184 | 1,132 | 1,148 | -36 | -3.04% | 60,123 | 6,902만 |
| 2026-06-19 | 1,200 | 1,210 | 1,155 | 1,184 | -16 | -1.33% | 74,774 | 8,853만 |
| 2026-06-18 | 1,183 | 1,200 | 1,150 | 1,200 | 17 | +1.44% | 34,993 | 4,199만 |
| 2026-06-17 | 1,185 | 1,204 | 1,141 | 1,183 | -4 | -0.34% | 60,368 | 7,142만 |
| 2026-06-16 | 1,170 | 1,212 | 1,146 | 1,187 | 17 | +1.45% | 44,856 | 5,324만 |
| 2026-06-15 | 1,156 | 1,220 | 1,141 | 1,170 | 26 | +2.27% | 62,983 | 7,369만 |
| 2026-06-12 | 1,178 | 1,181 | 1,120 | 1,144 | 23 | +2.05% | 67,826 | 7,759만 |
| 2026-06-11 | 1,136 | 1,146 | 1,104 | 1,121 | -25 | -2.18% | 37,452 | 4,198만 |
| 2026-06-10 | 1,127 | 1,147 | 1,091 | 1,146 | 19 | +1.69% | 122,362 | 1.4억 |
| 2026-06-09 | 1,126 | 1,174 | 1,114 | 1,127 | 13 | +1.17% | 59,742 | 6,733만 |
| 2026-06-08 | 1,120 | 1,158 | 1,108 | 1,114 | -66 | -5.59% | 71,061 | 7,916만 |
| 2026-06-05 | 1,177 | 1,188 | 1,111 | 1,180 | 15 | +1.29% | 102,527 | 1.21억 |
| 2026-06-04 | 1,199 | 1,210 | 1,165 | 1,165 | -34 | -2.84% | 129,112 | 1.5억 |
| 2026-06-02 | 1,228 | 1,228 | 1,150 | 1,199 | -29 | -2.36% | 239,463 | 2.87억 |
| 2026-06-01 | 1,211 | 1,247 | 1,168 | 1,228 | -19 | -1.52% | 252,809 | 3.1억 |
| 2026-05-29 | 1,281 | 1,297 | 1,215 | 1,247 | -34 | -2.65% | 176,293 | 2.2억 |
| 2026-05-28 | 1,335 | 1,335 | 1,278 | 1,281 | -57 | -4.26% | 112,523 | 1.44억 |
| 2026-05-27 | 1,360 | 1,364 | 1,303 | 1,338 | -17 | -1.25% | 123,667 | 1.65억 |
| 2026-05-26 | 1,366 | 1,380 | 1,333 | 1,355 | -11 | -0.81% | 109,249 | 1.48억 |
| 2026-05-22 | 1,334 | 1,377 | 1,333 | 1,366 | 46 | +3.48% | 147,557 | 2.02억 |
| 2026-05-21 | 1,320 | 1,364 | 1,312 | 1,320 | 0 | 0.00% | 150,915 | 1.99억 |
| 2026-05-20 | 1,360 | 1,360 | 1,300 | 1,320 | -32 | -2.37% | 124,277 | 1.64억 |
| 2026-05-19 | 1,336 | 1,367 | 1,305 | 1,352 | 44 | +3.36% | 242,933 | 3.28억 |
| 2026-05-18 | 1,430 | 1,449 | 1,281 | 1,308 | -92 | -6.57% | 973,735 | 12.74억 |
| 2026-05-15 | 1,245 | 1,486 | 1,210 | 1,400 | 155 | +12.45% | 3,070,957 | 42.99억 |
| 2026-05-14 | 1,220 | 1,246 | 1,203 | 1,245 | 25 | +2.05% | 75,529 | 9,403만 |
| 2026-05-13 | 1,220 | 1,240 | 1,200 | 1,220 | 0 | 0.00% | 148,316 | 1.81억 |
| 2026-05-12 | 1,283 | 1,283 | 1,212 | 1,220 | -63 | -4.91% | 275,479 | 3.36억 |
| 2026-05-11 | 1,331 | 1,339 | 1,270 | 1,283 | -61 | -4.54% | 177,245 | 2.27억 |
| 2026-05-08 | 1,342 | 1,344 | 1,310 | 1,344 | -4 | -0.30% | 94,344 | 1.27억 |
| 2026-05-07 | 1,340 | 1,387 | 1,313 | 1,348 | -1 | -0.07% | 135,650 | 1.83억 |
| 2026-05-06 | 1,390 | 1,390 | 1,324 | 1,349 | -43 | -3.09% | 190,065 | 2.56억 |
| 2026-05-04 | 1,384 | 1,407 | 1,339 | 1,392 | 8 | +0.58% | 176,124 | 2.45억 |
| 2026-04-30 | 1,384 | 1,398 | 1,369 | 1,384 | 0 | 0.00% | 126,485 | 1.75억 |
| 2026-04-29 | 1,360 | 1,399 | 1,350 | 1,384 | 21 | +1.54% | 130,152 | 1.8억 |
| 2026-04-28 | 1,350 | 1,399 | 1,350 | 1,363 | 3 | +0.22% | 178,025 | 2.43억 |
| 2026-04-27 | 1,365 | 1,367 | 1,344 | 1,360 | 2 | +0.15% | 87,315 | 1.19억 |
| 2026-04-24 | 1,365 | 1,365 | 1,340 | 1,358 | -1 | -0.07% | 99,980 | 1.36억 |
| 2026-04-23 | 1,360 | 1,376 | 1,330 | 1,359 | -1 | -0.07% | 73,826 | 1억 |
| 2026-04-22 | 1,378 | 1,378 | 1,340 | 1,360 | -16 | -1.16% | 72,633 | 9,878만 |
| 2026-04-21 | 1,385 | 1,387 | 1,362 | 1,376 | -1 | -0.07% | 107,859 | 1.48억 |
| 2026-04-20 | 1,400 | 1,420 | 1,361 | 1,377 | -7 | -0.51% | 102,864 | 1.42억 |
| 2026-04-17 | 1,349 | 1,415 | 1,349 | 1,384 | 16 | +1.17% | 142,991 | 1.98억 |
| 2026-04-16 | 1,387 | 1,390 | 1,359 | 1,368 | 1 | +0.07% | 94,002 | 1.29억 |
| 2026-04-15 | 1,364 | 1,384 | 1,354 | 1,367 | 10 | +0.74% | 179,278 | 2.45억 |
| 2026-04-14 | 1,367 | 1,377 | 1,305 | 1,357 | -3 | -0.22% | 148,231 | 2.01억 |
| 2026-04-13 | 1,364 | 1,364 | 1,300 | 1,360 | -4 | -0.29% | 83,019 | 1.13억 |
| 2026-04-10 | 1,360 | 1,391 | 1,340 | 1,364 | 10 | +0.74% | 192,928 | 2.63억 |
| 2026-04-09 | 1,339 | 1,364 | 1,317 | 1,354 | -12 | -0.88% | 95,292 | 1.29억 |
| 2026-04-08 | 1,350 | 1,409 | 1,316 | 1,366 | 52 | +3.96% | 576,962 | 7.88억 |
| 2026-04-07 | 1,310 | 1,360 | 1,292 | 1,314 | 1 | +0.08% | 90,660 | 1.19억 |
| 2026-04-06 | 1,344 | 1,347 | 1,282 | 1,313 | -31 | -2.31% | 91,759 | 1.2억 |
| 2026-04-03 | 1,310 | 1,359 | 1,310 | 1,344 | 39 | +2.99% | 156,869 | 2.11억 |
| 2026-04-02 | 1,349 | 1,350 | 1,282 | 1,305 | -25 | -1.88% | 203,759 | 2.66억 |
| 2026-04-01 | 1,295 | 1,349 | 1,295 | 1,330 | 36 | +2.78% | 251,935 | 3.35억 |
| 2026-03-31 | 1,313 | 1,330 | 1,286 | 1,294 | -16 | -1.22% | 161,183 | 2.09억 |
| 2026-03-30 | 1,222 | 1,319 | 1,200 | 1,310 | 51 | +4.05% | 208,534 | 2.73억 |
| 2026-03-27 | 1,279 | 1,291 | 1,212 | 1,259 | — | — | 53,205 | 6,699만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)