KG스틸
016380KOSPI· 1차 금속 제조업5,610원-30 (-0.53%)애프터애프터마켓
52주 위치
4,8257,90026%신고가 대비 -28.99%
- 시가총액
- 5,610억
- PBR
- 0.26
- BPS
- 21,642원
- 배당수익률
- 5.35%
- 자사주비율
- 2.46%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.0% | +3.5% | -5.2% | +4.9% | +4.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 5,640 | 5,680 | 5,580 | 5,610 | -30 | -0.53% | 129,389 | 7.26억 |
| 2026-09-21 | 5,730 | 5,750 | 5,620 | 5,640 | -100 | -1.74% | 165,916 | 9.36억 |
| 2026-09-18 | 5,730 | 5,790 | 5,690 | 5,740 | 90 | +1.59% | 207,727 | 11.92억 |
| 2026-09-17 | 5,620 | 5,790 | 5,610 | 5,650 | 40 | +0.71% | 302,415 | 17.09억 |
| 2026-09-16 | 5,600 | 5,650 | 5,510 | 5,610 | 30 | +0.54% | 112,422 | 6.31억 |
| 2026-09-15 | 5,560 | 5,710 | 5,530 | 5,580 | 30 | +0.54% | 205,007 | 11.44억 |
| 2026-09-14 | 5,590 | 5,610 | 5,540 | 5,550 | -40 | -0.72% | 91,569 | 5.08억 |
| 2026-09-11 | 5,570 | 5,670 | 5,530 | 5,590 | -60 | -1.06% | 221,586 | 12.39억 |
| 2026-09-10 | 5,570 | 5,680 | 5,460 | 5,650 | 80 | +1.44% | 258,522 | 14.61억 |
| 2026-09-09 | 5,650 | 5,650 | 5,490 | 5,570 | -80 | -1.42% | 167,145 | 9.31억 |
| 2026-09-08 | 5,670 | 5,720 | 5,580 | 5,650 | 0 | 0.00% | 112,913 | 6.38억 |
| 2026-09-07 | 5,580 | 5,680 | 5,520 | 5,650 | 60 | +1.07% | 123,349 | 6.97억 |
| 2026-09-04 | 5,650 | 5,720 | 5,550 | 5,590 | 0 | 0.00% | 145,628 | 8.14억 |
| 2026-09-03 | 5,480 | 5,700 | 5,460 | 5,590 | 150 | +2.76% | 235,923 | 13.19억 |
| 2026-09-02 | 5,460 | 5,600 | 5,420 | 5,440 | -80 | -1.45% | 142,322 | 7.74억 |
| 2026-09-01 | 5,580 | 5,600 | 5,480 | 5,520 | -40 | -0.72% | 130,715 | 7.22억 |
| 2026-08-31 | 5,570 | 5,610 | 5,500 | 5,560 | -60 | -1.07% | 105,878 | 5.89억 |
| 2026-08-28 | 5,600 | 5,700 | 5,510 | 5,620 | 20 | +0.36% | 150,834 | 8.48억 |
| 2026-08-27 | 5,650 | 5,790 | 5,570 | 5,600 | -50 | -0.88% | 139,971 | 7.84억 |
| 2026-08-26 | 5,710 | 5,740 | 5,570 | 5,650 | -50 | -0.88% | 147,671 | 8.34억 |
| 2026-08-25 | 5,490 | 5,700 | 5,390 | 5,700 | 260 | +4.78% | 278,862 | 15.9억 |
| 2026-08-24 | 5,340 | 5,500 | 5,270 | 5,440 | 150 | +2.84% | 186,569 | 10.15억 |
| 2026-08-21 | 5,420 | 5,420 | 5,230 | 5,290 | -150 | -2.76% | 315,655 | 16.7억 |
| 2026-08-20 | 5,400 | 5,500 | 5,350 | 5,440 | 50 | +0.93% | 232,405 | 12.64억 |
| 2026-08-19 | 5,370 | 5,450 | 5,280 | 5,390 | -20 | -0.37% | 217,592 | 11.73억 |
| 2026-08-18 | 5,670 | 5,690 | 5,380 | 5,410 | -280 | -4.92% | 505,914 | 27.37억 |
| 2026-08-14 | 5,620 | 6,000 | 5,600 | 5,690 | 50 | +0.89% | 220,640 | 12.55억 |
| 2026-08-13 | 5,770 | 5,830 | 5,610 | 5,640 | -130 | -2.25% | 233,147 | 13.15억 |
| 2026-08-12 | 5,800 | 5,840 | 5,630 | 5,770 | -30 | -0.52% | 341,372 | 19.7억 |
| 2026-08-11 | 5,900 | 5,960 | 5,780 | 5,800 | -90 | -1.53% | 160,627 | 9.32억 |
| 2026-08-10 | 5,860 | 6,000 | 5,760 | 5,890 | 30 | +0.51% | 251,661 | 14.82억 |
| 2026-08-07 | 5,670 | 5,940 | 5,650 | 5,860 | 200 | +3.53% | 439,016 | 25.73억 |
| 2026-08-06 | 5,600 | 5,710 | 5,560 | 5,660 | 10 | +0.18% | 210,948 | 11.94억 |
| 2026-08-05 | 5,580 | 5,730 | 5,580 | 5,650 | 70 | +1.25% | 266,121 | 15.04억 |
| 2026-08-04 | 5,520 | 5,630 | 5,470 | 5,580 | 60 | +1.09% | 286,238 | 15.97억 |
| 2026-08-03 | 5,430 | 5,590 | 5,340 | 5,520 | 80 | +1.47% | 360,495 | 19.9억 |
| 2026-07-31 | 5,380 | 5,470 | 5,300 | 5,440 | 60 | +1.12% | 369,312 | 20.09억 |
| 2026-07-30 | 4,900 | 5,400 | 4,900 | 5,380 | 390 | +7.82% | 628,762 | 33.83억 |
| 2026-07-29 | 5,060 | 5,140 | 4,825 | 4,990 | -70 | -1.38% | 747,659 | 37.31억 |
| 2026-07-28 | 5,100 | 5,190 | 5,030 | 5,060 | -130 | -2.50% | 283,805 | 14.36억 |
| 2026-07-27 | 5,190 | 5,300 | 5,150 | 5,190 | 30 | +0.58% | 140,937 | 7.31억 |
| 2026-07-24 | 5,190 | 5,320 | 5,120 | 5,160 | -70 | -1.34% | 213,182 | 11억 |
| 2026-07-23 | 5,090 | 5,260 | 5,090 | 5,230 | 160 | +3.16% | 247,919 | 12.97억 |
| 2026-07-22 | 5,150 | 5,220 | 5,050 | 5,070 | 0 | 0.00% | 239,658 | 12.15억 |
| 2026-07-21 | 5,080 | 5,120 | 5,030 | 5,070 | 0 | 0.00% | 189,416 | 9.6억 |
| 2026-07-20 | 5,070 | 5,140 | 5,000 | 5,070 | -40 | -0.78% | 247,946 | 12.57억 |
| 2026-07-16 | 5,100 | 5,180 | 5,030 | 5,110 | 10 | +0.20% | 211,816 | 10.82억 |
| 2026-07-15 | 5,090 | 5,210 | 5,090 | 5,100 | 30 | +0.59% | 178,308 | 9.09억 |
| 2026-07-14 | 5,070 | 5,100 | 4,990 | 5,070 | 0 | 0.00% | 362,124 | 18.36억 |
| 2026-07-13 | 5,160 | 5,280 | 5,050 | 5,070 | -130 | -2.50% | 251,629 | 12.76억 |
| 2026-07-10 | 5,090 | 5,270 | 5,090 | 5,200 | 140 | +2.77% | 204,213 | 10.62억 |
| 2026-07-09 | 5,170 | 5,220 | 5,030 | 5,060 | -110 | -2.13% | 277,119 | 14.02억 |
| 2026-07-08 | 5,230 | 5,340 | 5,120 | 5,170 | -110 | -2.08% | 278,864 | 14.42억 |
| 2026-07-07 | 5,210 | 5,360 | 5,140 | 5,280 | 40 | +0.76% | 305,328 | 16.12억 |
| 2026-07-06 | 5,340 | 5,360 | 5,210 | 5,240 | -90 | -1.69% | 173,039 | 9.07억 |
| 2026-07-03 | 5,370 | 5,420 | 5,250 | 5,330 | 30 | +0.57% | 292,130 | 15.57억 |
| 2026-07-02 | 5,180 | 5,450 | 5,110 | 5,300 | 80 | +1.53% | 378,342 | 20.05억 |
| 2026-07-01 | 5,290 | 5,360 | 5,190 | 5,220 | -30 | -0.57% | 272,092 | 14.2억 |
| 2026-06-30 | 5,350 | 5,360 | 5,220 | 5,250 | -130 | -2.42% | 269,366 | 14.14억 |
| 2026-06-29 | 5,020 | 5,420 | 5,010 | 5,380 | 330 | +6.53% | 458,013 | 24.64억 |
| 2026-06-26 | 5,210 | 5,270 | 4,950 | 5,050 | -160 | -3.07% | 650,031 | 32.83억 |
| 2026-06-25 | 5,270 | 5,360 | 5,160 | 5,210 | -60 | -1.14% | 278,444 | 14.51억 |
| 2026-06-24 | 5,190 | 5,310 | 5,110 | 5,270 | 80 | +1.54% | 408,514 | 21.53억 |
| 2026-06-23 | 5,410 | 5,430 | 5,160 | 5,190 | -230 | -4.24% | 440,544 | 22.86억 |
| 2026-06-22 | 5,420 | 5,540 | 5,350 | 5,420 | -120 | -2.17% | 333,084 | 18.05억 |
| 2026-06-19 | 5,610 | 5,680 | 5,430 | 5,540 | -70 | -1.25% | 343,569 | 19.03억 |
| 2026-06-18 | 5,850 | 5,860 | 5,580 | 5,610 | -240 | -4.10% | 334,165 | 18.75억 |
| 2026-06-17 | 6,220 | 6,370 | 5,810 | 5,850 | -260 | -4.26% | 615,493 | 36.01억 |
| 2026-06-16 | 6,220 | 6,240 | 6,030 | 6,110 | -110 | -1.77% | 339,183 | 20.72억 |
| 2026-06-15 | 6,200 | 6,360 | 5,990 | 6,220 | 100 | +1.63% | 663,447 | 41.27억 |
| 2026-06-12 | 5,980 | 6,390 | 5,860 | 6,120 | 300 | +5.15% | 760,728 | 46.56억 |
| 2026-06-11 | 5,680 | 5,880 | 5,540 | 5,820 | 110 | +1.93% | 433,223 | 25.21억 |
| 2026-06-10 | 5,440 | 5,740 | 5,330 | 5,710 | 340 | +6.33% | 424 | 242만 |
| 2026-06-09 | 5,150 | 5,440 | 5,150 | 5,370 | 270 | +5.29% | 329,085 | 17.67억 |
| 2026-06-08 | 5,230 | 5,290 | 5,080 | 5,100 | -240 | -4.49% | 499,192 | 25.46억 |
| 2026-06-05 | 5,400 | 5,580 | 5,260 | 5,340 | -40 | -0.74% | 401,351 | 21.43억 |
| 2026-06-04 | 5,470 | 5,500 | 5,370 | 5,380 | -90 | -1.65% | 466,509 | 25.1억 |
| 2026-06-02 | 5,580 | 5,620 | 5,340 | 5,470 | -140 | -2.50% | 670,431 | 36.67억 |
| 2026-06-01 | 5,930 | 5,930 | 5,600 | 5,610 | -320 | -5.40% | 581,885 | 32.64억 |
| 2026-05-29 | 6,170 | 6,240 | 5,870 | 5,930 | -180 | -2.95% | 485,665 | 28.8억 |
| 2026-05-28 | 6,460 | 6,510 | 5,990 | 6,110 | -340 | -5.27% | 693,114 | 42.35억 |
| 2026-05-27 | 6,860 | 6,870 | 6,430 | 6,450 | -400 | -5.84% | 621,906 | 40.11억 |
| 2026-05-26 | 6,790 | 6,910 | 6,590 | 6,850 | 90 | +1.33% | 557,107 | 38.16억 |
| 2026-05-22 | 6,810 | 6,940 | 6,740 | 6,760 | 10 | +0.15% | 349,648 | 23.64억 |
| 2026-05-21 | 6,690 | 6,980 | 6,670 | 6,750 | 180 | +2.74% | 529,095 | 35.71억 |
| 2026-05-20 | 7,030 | 7,030 | 6,440 | 6,570 | -460 | -6.54% | 904,015 | 59.39억 |
| 2026-05-19 | 6,940 | 7,260 | 6,620 | 7,030 | 80 | +1.15% | 1,390,737 | 97.77억 |
| 2026-05-18 | 7,500 | 7,510 | 6,870 | 6,950 | -540 | -7.21% | 1,129,004 | 78.47억 |
| 2026-05-15 | 7,210 | 7,900 | 6,840 | 7,490 | 290 | +4.03% | 4,624,717 | 346억 |
| 2026-05-14 | 6,540 | 7,310 | 6,500 | 7,200 | 660 | +10.09% | 1,391,157 | 100억 |
| 2026-05-13 | 6,680 | 6,680 | 6,400 | 6,540 | -140 | -2.10% | 655,248 | 42.85억 |
| 2026-05-12 | 6,850 | 7,050 | 6,620 | 6,680 | -70 | -1.04% | 854,794 | 57.1억 |
| 2026-05-11 | 7,170 | 7,230 | 6,700 | 6,750 | -420 | -5.86% | 912,864 | 61.62억 |
| 2026-05-08 | 7,110 | 7,170 | 6,930 | 7,170 | 60 | +0.84% | 652,568 | 46.79억 |
| 2026-05-07 | 7,110 | 7,230 | 6,930 | 7,110 | 10 | +0.14% | 762,263 | 54.2억 |
| 2026-05-06 | 7,050 | 7,240 | 6,870 | 7,100 | 110 | +1.57% | 1,430,127 | 102억 |
| 2026-05-04 | 7,120 | 7,400 | 6,880 | 6,990 | -40 | -0.57% | 1,828,620 | 128억 |
| 2026-04-30 | 6,710 | 7,260 | 6,440 | 7,030 | 270 | +3.99% | 2,416,264 | 170억 |
| 2026-04-29 | 6,900 | 6,900 | 6,520 | 6,760 | 30 | +0.45% | 1,765,420 | 119억 |
| 2026-04-28 | 6,560 | 6,940 | 6,460 | 6,730 | 220 | +3.38% | 2,306,348 | 155억 |
| 2026-04-27 | 6,220 | 6,550 | 6,160 | 6,510 | 350 | +5.68% | 1,441,328 | 93.83억 |
| 2026-04-24 | 6,030 | 6,180 | 6,020 | 6,160 | 130 | +2.16% | 748,124 | 46.08억 |
| 2026-04-23 | 6,100 | 6,160 | 5,900 | 6,030 | -20 | -0.33% | 710,539 | 42.85억 |
| 2026-04-22 | 6,240 | 6,300 | 5,900 | 6,050 | 250 | +4.31% | 1,775,183 | 107억 |
| 2026-04-21 | 5,780 | 5,880 | 5,760 | 5,800 | 30 | +0.52% | 688,346 | 39.92억 |
| 2026-04-20 | 5,900 | 5,900 | 5,720 | 5,770 | -130 | -2.20% | 372,640 | 21.5억 |
| 2026-04-17 | 5,810 | 5,970 | 5,710 | 5,900 | 120 | +2.08% | 627,216 | 37.01억 |
| 2026-04-16 | 5,730 | 5,820 | 5,700 | 5,780 | 90 | +1.58% | 396,589 | 22.92억 |
| 2026-04-15 | 5,720 | 5,760 | 5,650 | 5,690 | 10 | +0.18% | 295,172 | 16.8억 |
| 2026-04-14 | 5,660 | 5,730 | 5,600 | 5,680 | 40 | +0.71% | 278,961 | 15.84억 |
| 2026-04-13 | 5,580 | 5,670 | 5,510 | 5,640 | -20 | -0.35% | 236,912 | 13.36억 |
| 2026-04-10 | 5,600 | 5,710 | 5,500 | 5,660 | 160 | +2.91% | 474,631 | 26.86억 |
| 2026-04-09 | 5,390 | 5,640 | 5,350 | 5,500 | 80 | +1.48% | 540,368 | 29.72억 |
| 2026-04-08 | 5,270 | 5,440 | 5,260 | 5,420 | 260 | +5.04% | 252,508 | 13.69억 |
| 2026-04-07 | 5,180 | 5,300 | 5,160 | 5,160 | -10 | -0.19% | 176,523 | 9.11억 |
| 2026-04-06 | 5,270 | 5,320 | 5,140 | 5,170 | -50 | -0.96% | 190,871 | 9.87억 |
| 2026-04-03 | 5,300 | 5,430 | 5,220 | 5,220 | 60 | +1.16% | 300,771 | 15.7억 |
| 2026-04-02 | 5,440 | 5,460 | 5,120 | 5,160 | -290 | -5.32% | 482,042 | 24.87억 |
| 2026-04-01 | 5,460 | 5,470 | 5,330 | 5,450 | 250 | +4.81% | 333,986 | 18.2억 |
| 2026-03-31 | 5,370 | 5,380 | 5,170 | 5,200 | — | — | 407,780 | 21.2억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)