키다리스튜디오
020120KOSPI8,420원-830 (-8.97%)전일 종가 2026-09-18
52주 위치
2,8009,45085%신고가 대비 -10.90%
- 시가총액
- 3,121억
- PER
- 25.21
- PBR
- 1.51
- EPS(TTM)
- 334원
- BPS
- 5,576원
- 자사주비율
- 2.29%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +126.6% | +166.0% | +150.2% | +148.0% | +93.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,250 | 9,300 | 8,420 | 8,420 | -830 | -8.97% | 331,297 | 27.9억 |
| 2026-09-17 | 8,890 | 9,360 | 8,720 | 9,250 | 270 | +3.01% | 220,057 | 20.36억 |
| 2026-09-16 | 8,800 | 9,450 | 8,750 | 8,980 | 20 | +0.22% | 161,668 | 14.52억 |
| 2026-09-15 | 8,990 | 9,430 | 8,700 | 8,960 | -40 | -0.44% | 245,123 | 21.96억 |
| 2026-09-14 | 8,160 | 9,300 | 7,810 | 9,000 | 900 | +11.11% | 696,218 | 62.66억 |
| 2026-09-11 | 8,180 | 8,480 | 7,760 | 8,100 | -300 | -3.57% | 381,874 | 30.93억 |
| 2026-09-10 | 7,850 | 8,670 | 7,660 | 8,400 | 440 | +5.53% | 966,621 | 81.2억 |
| 2026-09-09 | 6,720 | 8,100 | 6,560 | 7,960 | 1,360 | +20.61% | 1,633,269 | 130억 |
| 2026-09-08 | 7,030 | 7,030 | 6,430 | 6,600 | -430 | -6.12% | 855,941 | 56.49억 |
| 2026-09-07 | 7,040 | 7,220 | 6,520 | 7,030 | -170 | -2.36% | 770,121 | 54.14억 |
| 2026-09-04 | 6,150 | 7,200 | 6,150 | 7,200 | 1,020 | +16.50% | 483,626 | 34.82억 |
| 2026-09-03 | 6,970 | 6,970 | 5,910 | 6,180 | -810 | -11.59% | 537,914 | 33.24억 |
| 2026-09-02 | 7,000 | 7,170 | 6,950 | 6,990 | -350 | -4.77% | 298,904 | 20.89억 |
| 2026-09-01 | 7,340 | 7,340 | 6,990 | 7,340 | 350 | +5.01% | 473,719 | 34.77억 |
| 2026-08-31 | 6,550 | 7,050 | 6,550 | 6,990 | 810 | +13.11% | 1,229,924 | 85.97억 |
| 2026-08-28 | 5,760 | 6,180 | 5,760 | 6,180 | 380 | +6.55% | 547,913 | 33.86억 |
| 2026-08-27 | 5,700 | 6,300 | 5,450 | 5,800 | 300 | +5.45% | 2,605,809 | 151억 |
| 2026-08-26 | 5,680 | 6,390 | 5,410 | 5,500 | -50 | -0.90% | 2,682,977 | 148억 |
| 2026-08-25 | 5,300 | 5,700 | 5,040 | 5,550 | 450 | +8.82% | 3,581,039 | 199억 |
| 2026-08-24 | 4,170 | 5,190 | 4,160 | 5,100 | 1,080 | +26.87% | 5,005,960 | 255억 |
| 2026-08-21 | 3,980 | 4,065 | 3,870 | 4,020 | 25 | +0.63% | 212,998 | 8.56억 |
| 2026-08-20 | 3,880 | 4,060 | 3,815 | 3,995 | 150 | +3.90% | 381,725 | 15.25억 |
| 2026-08-19 | 3,600 | 3,880 | 3,520 | 3,845 | 130 | +3.50% | 212,766 | 8.18억 |
| 2026-08-18 | 3,800 | 3,875 | 3,655 | 3,715 | -125 | -3.26% | 303,485 | 11.27억 |
| 2026-08-14 | 3,515 | 3,860 | 3,510 | 3,840 | 330 | +9.40% | 375,167 | 14.41억 |
| 2026-08-13 | 3,445 | 3,565 | 3,365 | 3,510 | 85 | +2.48% | 222,799 | 7.82억 |
| 2026-08-12 | 3,605 | 3,645 | 3,420 | 3,425 | -180 | -4.99% | 219,218 | 7.51억 |
| 2026-08-11 | 3,770 | 3,980 | 3,425 | 3,605 | -165 | -4.38% | 438,738 | 15.82억 |
| 2026-08-10 | 3,720 | 3,790 | 3,610 | 3,770 | 75 | +2.03% | 127,769 | 4.82억 |
| 2026-08-07 | 3,665 | 3,760 | 3,635 | 3,695 | 60 | +1.65% | 59,347 | 2.19억 |
| 2026-08-06 | 3,635 | 3,695 | 3,580 | 3,635 | 0 | 0.00% | 67,255 | 2.44억 |
| 2026-08-05 | 3,570 | 3,685 | 3,570 | 3,635 | 80 | +2.25% | 64,862 | 2.36억 |
| 2026-08-04 | 3,450 | 3,585 | 3,435 | 3,555 | 105 | +3.04% | 86,876 | 3.09억 |
| 2026-08-03 | 3,555 | 3,575 | 3,435 | 3,450 | -45 | -1.29% | 64,833 | 2.24억 |
| 2026-07-31 | 3,320 | 3,535 | 3,320 | 3,495 | 185 | +5.59% | 70,526 | 2.46억 |
| 2026-07-30 | 3,200 | 3,380 | 3,160 | 3,310 | 95 | +2.95% | 56,569 | 1.87억 |
| 2026-07-29 | 3,550 | 3,550 | 3,160 | 3,215 | -215 | -6.27% | 123,741 | 3.98억 |
| 2026-07-28 | 3,630 | 3,630 | 3,425 | 3,430 | -190 | -5.25% | 103,607 | 3.55억 |
| 2026-07-27 | 3,535 | 3,650 | 3,500 | 3,620 | 85 | +2.40% | 73,484 | 2.66억 |
| 2026-07-24 | 3,590 | 3,660 | 3,465 | 3,535 | -55 | -1.53% | 50,430 | 1.78억 |
| 2026-07-23 | 3,460 | 3,630 | 3,460 | 3,590 | 130 | +3.76% | 59,847 | 2.15억 |
| 2026-07-22 | 3,590 | 3,620 | 3,450 | 3,460 | -125 | -3.49% | 80,226 | 2.78억 |
| 2026-07-21 | 3,515 | 3,590 | 3,450 | 3,585 | 45 | +1.27% | 63,087 | 2.26억 |
| 2026-07-20 | 3,585 | 3,620 | 3,405 | 3,540 | -45 | -1.26% | 137,636 | 4.87억 |
| 2026-07-16 | 3,590 | 3,630 | 3,520 | 3,585 | -5 | -0.14% | 66,593 | 2.39억 |
| 2026-07-15 | 3,445 | 3,605 | 3,355 | 3,590 | 145 | +4.21% | 85,843 | 3.08억 |
| 2026-07-14 | 3,410 | 3,530 | 3,260 | 3,445 | -35 | -1.01% | 182,536 | 6.29억 |
| 2026-07-13 | 3,495 | 3,690 | 3,420 | 3,480 | -75 | -2.11% | 188,850 | 6.57억 |
| 2026-07-10 | 3,305 | 3,585 | 3,305 | 3,555 | 225 | +6.76% | 116,813 | 4.15억 |
| 2026-07-09 | 3,365 | 3,375 | 3,270 | 3,330 | 25 | +0.76% | 68,607 | 2.28억 |
| 2026-07-08 | 3,330 | 3,450 | 3,260 | 3,305 | -55 | -1.64% | 91,804 | 3.03억 |
| 2026-07-07 | 3,400 | 3,480 | 3,325 | 3,360 | 20 | +0.60% | 127,269 | 4.28억 |
| 2026-07-06 | 3,305 | 3,400 | 3,265 | 3,340 | 35 | +1.06% | 47,981 | 1.6억 |
| 2026-07-03 | 3,255 | 3,315 | 3,160 | 3,305 | 35 | +1.07% | 81,731 | 2.7억 |
| 2026-07-02 | 3,385 | 3,410 | 3,270 | 3,270 | -140 | -4.11% | 70,706 | 2.31억 |
| 2026-07-01 | 3,315 | 3,420 | 3,225 | 3,410 | 95 | +2.87% | 80,164 | 2.73억 |
| 2026-06-30 | 3,330 | 3,355 | 3,195 | 3,315 | 35 | +1.07% | 64,033 | 2.12억 |
| 2026-06-29 | 3,055 | 3,300 | 3,055 | 3,280 | 200 | +6.49% | 73,978 | 2.43억 |
| 2026-06-26 | 3,015 | 3,195 | 3,010 | 3,080 | 65 | +2.16% | 126,319 | 3.89억 |
| 2026-06-25 | 3,055 | 3,195 | 3,010 | 3,015 | -110 | -3.52% | 103,358 | 3.12억 |
| 2026-06-24 | 2,855 | 3,220 | 2,800 | 3,125 | 270 | +9.46% | 273,911 | 8.56억 |
| 2026-06-23 | 3,020 | 3,030 | 2,850 | 2,855 | -175 | -5.78% | 134,970 | 3.85억 |
| 2026-06-22 | 3,065 | 3,155 | 3,025 | 3,030 | -55 | -1.78% | 61,462 | 1.86억 |
| 2026-06-19 | 3,140 | 3,200 | 3,030 | 3,085 | -80 | -2.53% | 154,016 | 4.75억 |
| 2026-06-18 | 3,280 | 3,365 | 3,145 | 3,165 | -115 | -3.51% | 55,890 | 1.77억 |
| 2026-06-17 | 3,205 | 3,335 | 3,180 | 3,280 | 75 | +2.34% | 55,961 | 1.84억 |
| 2026-06-16 | 3,200 | 3,260 | 3,160 | 3,205 | 5 | +0.16% | 62,234 | 1.99억 |
| 2026-06-15 | 3,325 | 3,375 | 3,190 | 3,200 | -115 | -3.47% | 98,380 | 3.15억 |
| 2026-06-12 | 3,250 | 3,370 | 3,250 | 3,315 | 65 | +2.00% | 57,566 | 1.91억 |
| 2026-06-11 | 3,100 | 3,275 | 3,100 | 3,250 | 50 | +1.56% | 38,907 | 1.26억 |
| 2026-06-10 | 3,120 | 3,210 | 3,080 | 3,200 | 55 | +1.75% | 206 | 66만 |
| 2026-06-09 | 3,100 | 3,390 | 3,100 | 3,145 | 115 | +3.80% | 81,035 | 2.55억 |
| 2026-06-08 | 3,010 | 3,175 | 3,010 | 3,030 | -200 | -6.19% | 111,686 | 3.38억 |
| 2026-06-05 | 3,300 | 3,300 | 3,160 | 3,230 | -80 | -2.42% | 113,840 | 3.68억 |
| 2026-06-04 | 3,250 | 3,520 | 3,100 | 3,310 | -40 | -1.19% | 117,237 | 3.88억 |
| 2026-06-02 | 3,435 | 3,475 | 3,315 | 3,350 | -85 | -2.47% | 83,080 | 2.78억 |
| 2026-06-01 | 3,670 | 4,030 | 3,305 | 3,435 | -285 | -7.66% | 425,190 | 14.61억 |
| 2026-05-29 | 3,800 | 3,900 | 3,700 | 3,720 | -110 | -2.87% | 84,228 | 3.13억 |
| 2026-05-28 | 3,860 | 3,890 | 3,735 | 3,830 | -30 | -0.78% | 118,865 | 4.55억 |
| 2026-05-27 | 3,855 | 4,235 | 3,755 | 3,860 | -25 | -0.64% | 231,829 | 8.95억 |
| 2026-05-26 | 4,060 | 4,060 | 3,775 | 3,885 | -95 | -2.39% | 156,745 | 6.09억 |
| 2026-05-22 | 3,625 | 3,985 | 3,625 | 3,980 | 370 | +10.25% | 346,059 | 13.77억 |
| 2026-05-21 | 3,600 | 3,775 | 3,585 | 3,610 | 20 | +0.56% | 136,871 | 4.94억 |
| 2026-05-20 | 3,730 | 3,770 | 3,555 | 3,590 | -140 | -3.75% | 162,093 | 5.82억 |
| 2026-05-19 | 3,630 | 3,775 | 3,565 | 3,730 | 100 | +2.75% | 131,296 | 4.9억 |
| 2026-05-18 | 3,600 | 3,640 | 3,455 | 3,630 | 30 | +0.83% | 123,697 | 4.49억 |
| 2026-05-15 | 3,740 | 3,755 | 3,600 | 3,600 | -140 | -3.74% | 147,366 | 5.31억 |
| 2026-05-14 | 3,770 | 3,845 | 3,720 | 3,740 | -15 | -0.40% | 133,111 | 4.98억 |
| 2026-05-13 | 3,840 | 4,220 | 3,745 | 3,755 | -85 | -2.21% | 795,499 | 29.87억 |
| 2026-05-12 | 3,885 | 3,960 | 3,580 | 3,840 | -40 | -1.03% | 224,855 | 8.63억 |
| 2026-05-11 | 4,000 | 4,010 | 3,845 | 3,880 | -95 | -2.39% | 93,734 | 3.64억 |
| 2026-05-08 | 3,955 | 4,035 | 3,875 | 3,975 | 20 | +0.51% | 121,859 | 4.84억 |
| 2026-05-07 | 3,750 | 3,960 | 3,725 | 3,955 | 205 | +5.47% | 195,919 | 7.75억 |
| 2026-05-06 | 3,800 | 3,825 | 3,710 | 3,750 | -80 | -2.09% | 202,803 | 7.61억 |
| 2026-05-04 | 3,875 | 3,945 | 3,800 | 3,830 | -45 | -1.16% | 122,716 | 4.7억 |
| 2026-04-30 | 4,010 | 4,145 | 3,870 | 3,875 | -130 | -3.25% | 237,163 | 9.19억 |
| 2026-04-29 | 4,030 | 4,050 | 3,920 | 4,005 | -35 | -0.87% | 294,156 | 11.78억 |
| 2026-04-28 | 4,150 | 4,215 | 4,030 | 4,040 | -110 | -2.65% | 515,509 | 20.83억 |
| 2026-04-27 | 3,910 | 4,380 | 3,890 | 4,150 | 240 | +6.14% | 1,556,142 | 64.58억 |
| 2026-04-24 | 3,890 | 3,955 | 3,840 | 3,910 | 40 | +1.03% | 117,145 | 4.58억 |
| 2026-04-23 | 3,915 | 3,960 | 3,840 | 3,870 | -45 | -1.15% | 115,451 | 4.47억 |
| 2026-04-22 | 3,800 | 3,950 | 3,785 | 3,915 | 115 | +3.03% | 120,979 | 4.74억 |
| 2026-04-21 | 3,905 | 3,935 | 3,800 | 3,800 | -100 | -2.56% | 134,177 | 5.1억 |
| 2026-04-20 | 3,855 | 3,955 | 3,840 | 3,900 | 45 | +1.17% | 104,006 | 4.06억 |
| 2026-04-17 | 3,820 | 3,910 | 3,800 | 3,855 | 35 | +0.92% | 122,641 | 4.73억 |
| 2026-04-16 | 3,745 | 3,855 | 3,715 | 3,820 | 75 | +2.00% | 168,279 | 6.43억 |
| 2026-04-15 | 3,550 | 3,775 | 3,550 | 3,745 | 220 | +6.24% | 333,825 | 12.5억 |
| 2026-04-14 | 3,585 | 3,640 | 3,525 | 3,525 | -25 | -0.70% | 131,218 | 4.63억 |
| 2026-04-13 | 3,560 | 3,625 | 3,510 | 3,550 | -70 | -1.93% | 127,871 | 4.54억 |
| 2026-04-10 | 3,380 | 3,730 | 3,365 | 3,620 | 280 | +8.38% | 629,535 | 22.79억 |
| 2026-04-09 | 3,335 | 3,395 | 3,315 | 3,340 | 30 | +0.91% | 87,951 | 2.94억 |
| 2026-04-08 | 3,335 | 3,570 | 3,275 | 3,310 | 30 | +0.91% | 317,625 | 10.51억 |
| 2026-04-07 | 3,285 | 3,345 | 3,220 | 3,280 | -5 | -0.15% | 79,748 | 2.62억 |
| 2026-04-06 | 3,255 | 3,300 | 3,225 | 3,285 | 30 | +0.92% | 56,535 | 1.86억 |
| 2026-04-03 | 3,305 | 3,305 | 3,205 | 3,255 | 5 | +0.15% | 60,601 | 1.97억 |
| 2026-04-02 | 3,330 | 3,365 | 3,200 | 3,250 | -80 | -2.40% | 175,807 | 5.71억 |
| 2026-04-01 | 3,130 | 3,350 | 3,130 | 3,330 | 245 | +7.94% | 218,234 | 7.27억 |
| 2026-03-31 | 3,165 | 3,185 | 3,085 | 3,085 | -105 | -3.29% | 135,866 | 4.19억 |
| 2026-03-30 | 3,110 | 3,230 | 3,105 | 3,190 | -70 | -2.15% | 67,266 | 2.15억 |
| 2026-03-27 | 3,190 | 3,260 | 3,115 | 3,260 | — | — | 115,521 | 3.77억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)