KCC건설
021320KOSDAQ· 종합 건설업5,980원+100 (+1.70%)전일 종가 2026-09-18
52주 위치
4,4507,84045%신고가 대비 -23.72%
- 시가총액
- 1,280억
- PER
- 2.63
- PBR
- 0.23
- EPS(TTM)
- 2,276원
- BPS
- 25,823원
- 배당수익률
- 3.34%
- 자사주비율
- 6.80%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.8% | +16.1% | -10.7% | +7.2% | +13.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,020 | 6,120 | 5,880 | 5,980 | 100 | +1.70% | 25,363 | 1.52억 |
| 2026-09-17 | 5,830 | 6,000 | 5,820 | 5,880 | -10 | -0.17% | 7,926 | 4,660만 |
| 2026-09-16 | 6,000 | 6,050 | 5,810 | 5,890 | -70 | -1.17% | 26,138 | 1.54억 |
| 2026-09-15 | 5,610 | 6,200 | 5,550 | 5,960 | 350 | +6.24% | 173,943 | 10.37억 |
| 2026-09-14 | 5,770 | 5,790 | 5,460 | 5,610 | -180 | -3.11% | 12,252 | 6,873만 |
| 2026-09-11 | 5,750 | 5,850 | 5,700 | 5,790 | 40 | +0.70% | 6,595 | 3,819만 |
| 2026-09-10 | 5,800 | 5,840 | 5,650 | 5,750 | -100 | -1.71% | 10,178 | 5,852만 |
| 2026-09-09 | 5,950 | 6,050 | 5,620 | 5,850 | -80 | -1.35% | 24,695 | 1.44억 |
| 2026-09-08 | 5,610 | 6,070 | 5,560 | 5,930 | 290 | +5.14% | 74,425 | 4.41억 |
| 2026-09-07 | 5,630 | 5,660 | 5,510 | 5,640 | 10 | +0.18% | 11,599 | 6,542만 |
| 2026-09-04 | 5,600 | 5,630 | 5,470 | 5,630 | 0 | 0.00% | 9,957 | 5,606만 |
| 2026-09-03 | 5,630 | 5,650 | 5,450 | 5,630 | 160 | +2.93% | 10,212 | 5,749만 |
| 2026-09-02 | 5,560 | 5,560 | 5,430 | 5,470 | -90 | -1.62% | 2,220 | 1,214만 |
| 2026-09-01 | 5,580 | 5,690 | 5,480 | 5,560 | 0 | 0.00% | 8,781 | 4,882만 |
| 2026-08-31 | 5,690 | 5,690 | 5,480 | 5,560 | -110 | -1.94% | 15,847 | 8,811만 |
| 2026-08-28 | 5,650 | 5,730 | 5,580 | 5,670 | 20 | +0.35% | 6,112 | 3,466만 |
| 2026-08-27 | 5,660 | 5,780 | 5,510 | 5,650 | -50 | -0.88% | 9,794 | 5,534만 |
| 2026-08-26 | 5,790 | 5,790 | 5,650 | 5,700 | 50 | +0.88% | 15,579 | 8,880만 |
| 2026-08-25 | 5,480 | 5,670 | 5,410 | 5,650 | 130 | +2.36% | 8,224 | 4,647만 |
| 2026-08-24 | 5,510 | 5,590 | 5,420 | 5,520 | 10 | +0.18% | 6,699 | 3,698만 |
| 2026-08-21 | 5,770 | 5,770 | 5,490 | 5,510 | -290 | -5.00% | 10,979 | 6,049만 |
| 2026-08-20 | 5,700 | 5,800 | 5,600 | 5,800 | 50 | +0.87% | 9,990 | 5,794만 |
| 2026-08-19 | 5,570 | 5,770 | 5,475 | 5,750 | 150 | +2.68% | 13,781 | 7,924만 |
| 2026-08-18 | 5,760 | 6,000 | 5,510 | 5,600 | -150 | -2.61% | 35,251 | 1.97억 |
| 2026-08-14 | 5,720 | 5,840 | 5,660 | 5,750 | 30 | +0.52% | 22,193 | 1.28억 |
| 2026-08-13 | 5,760 | 5,790 | 5,600 | 5,720 | -40 | -0.69% | 21,518 | 1.23억 |
| 2026-08-12 | 5,910 | 5,920 | 5,700 | 5,760 | -110 | -1.87% | 17,790 | 1.02억 |
| 2026-08-11 | 5,760 | 5,900 | 5,600 | 5,870 | 110 | +1.91% | 14,143 | 8,302만 |
| 2026-08-10 | 5,680 | 5,770 | 5,570 | 5,760 | 120 | +2.13% | 18,111 | 1.04억 |
| 2026-08-07 | 5,580 | 5,720 | 5,460 | 5,640 | 50 | +0.89% | 18,154 | 1.02억 |
| 2026-08-06 | 5,680 | 5,680 | 5,450 | 5,590 | 10 | +0.18% | 12,900 | 7,211만 |
| 2026-08-05 | 5,450 | 5,670 | 5,450 | 5,580 | 130 | +2.39% | 26,584 | 1.48억 |
| 2026-08-04 | 5,130 | 5,470 | 5,130 | 5,450 | 230 | +4.41% | 23,120 | 1.26억 |
| 2026-08-03 | 5,250 | 5,360 | 5,150 | 5,220 | -30 | -0.57% | 5,782 | 3,018만 |
| 2026-07-31 | 4,925 | 5,250 | 4,925 | 5,250 | 285 | +5.74% | 15,663 | 8,223만 |
| 2026-07-30 | 4,970 | 5,070 | 4,765 | 4,965 | -10 | -0.20% | 14,498 | 7,198만 |
| 2026-07-29 | 5,220 | 5,220 | 4,755 | 4,975 | -155 | -3.02% | 28,108 | 1.4억 |
| 2026-07-28 | 5,300 | 5,350 | 5,080 | 5,130 | -310 | -5.70% | 9,726 | 4,989만 |
| 2026-07-27 | 5,430 | 5,550 | 5,280 | 5,440 | 50 | +0.93% | 11,756 | 6,395만 |
| 2026-07-24 | 5,410 | 5,545 | 5,320 | 5,390 | -20 | -0.37% | 16,037 | 8,644만 |
| 2026-07-23 | 5,350 | 5,600 | 5,260 | 5,410 | 160 | +3.05% | 30,780 | 1.67억 |
| 2026-07-22 | 5,340 | 5,450 | 5,240 | 5,250 | -70 | -1.32% | 22,913 | 1.2억 |
| 2026-07-21 | 5,340 | 5,340 | 5,020 | 5,320 | -20 | -0.37% | 18,482 | 9,832만 |
| 2026-07-20 | 5,280 | 5,340 | 5,030 | 5,340 | 50 | +0.95% | 15,037 | 8,030만 |
| 2026-07-16 | 5,340 | 5,430 | 5,195 | 5,290 | -50 | -0.94% | 21,706 | 1.15억 |
| 2026-07-15 | 5,260 | 5,520 | 5,260 | 5,340 | 30 | +0.56% | 27,988 | 1.49억 |
| 2026-07-14 | 5,370 | 5,540 | 5,210 | 5,310 | -60 | -1.12% | 62,017 | 3.29억 |
| 2026-07-13 | 5,820 | 6,060 | 5,360 | 5,370 | -370 | -6.45% | 47,072 | 2.53억 |
| 2026-07-10 | 5,470 | 5,780 | 5,470 | 5,740 | 270 | +4.94% | 15,763 | 9,048만 |
| 2026-07-09 | 5,460 | 5,670 | 5,370 | 5,470 | 10 | +0.18% | 20,545 | 1.12억 |
| 2026-07-08 | 5,690 | 5,800 | 5,450 | 5,460 | -240 | -4.21% | 24,728 | 1.35억 |
| 2026-07-07 | 5,700 | 5,790 | 5,450 | 5,700 | -10 | -0.18% | 32,324 | 1.84억 |
| 2026-07-06 | 5,900 | 5,930 | 5,330 | 5,710 | 130 | +2.33% | 37,876 | 2.16억 |
| 2026-07-03 | 5,740 | 5,770 | 5,190 | 5,580 | -200 | -3.46% | 54,493 | 3.04억 |
| 2026-07-02 | 5,850 | 6,250 | 5,440 | 5,780 | -70 | -1.20% | 129,919 | 7.51억 |
| 2026-07-01 | 5,580 | 5,900 | 5,420 | 5,850 | 470 | +8.74% | 69,455 | 4.06억 |
| 2026-06-30 | 5,700 | 5,700 | 5,310 | 5,380 | -190 | -3.41% | 35,389 | 1.9억 |
| 2026-06-29 | 5,050 | 5,570 | 5,030 | 5,570 | 540 | +10.74% | 59,180 | 3.3억 |
| 2026-06-26 | 4,995 | 5,140 | 4,715 | 5,030 | 105 | +2.13% | 29,401 | 1.48억 |
| 2026-06-25 | 4,815 | 5,160 | 4,730 | 4,925 | 115 | +2.39% | 28,327 | 1.4억 |
| 2026-06-24 | 4,795 | 4,860 | 4,645 | 4,810 | 5 | +0.10% | 23,325 | 1.12억 |
| 2026-06-23 | 4,830 | 4,890 | 4,605 | 4,805 | -140 | -2.83% | 37,123 | 1.78억 |
| 2026-06-22 | 5,010 | 5,060 | 4,820 | 4,945 | -65 | -1.30% | 31,421 | 1.55억 |
| 2026-06-19 | 5,150 | 5,150 | 4,900 | 5,010 | -140 | -2.72% | 33,229 | 1.66억 |
| 2026-06-18 | 5,240 | 5,300 | 5,000 | 5,150 | -130 | -2.46% | 16,252 | 8,370만 |
| 2026-06-17 | 5,400 | 5,400 | 5,280 | 5,280 | -120 | -2.22% | 18,754 | 9,902만 |
| 2026-06-16 | 5,300 | 5,720 | 5,170 | 5,400 | 130 | +2.47% | 72,035 | 3.89억 |
| 2026-06-15 | 5,280 | 5,340 | 5,170 | 5,270 | 180 | +3.54% | 27,154 | 1.43억 |
| 2026-06-12 | 5,050 | 5,290 | 4,965 | 5,090 | 155 | +3.14% | 85,747 | 4.36억 |
| 2026-06-11 | 4,890 | 4,950 | 4,730 | 4,935 | 45 | +0.92% | 15,319 | 7,560만 |
| 2026-06-10 | 4,890 | 4,990 | 4,805 | 4,890 | -40 | -0.81% | 13,967 | 6,830만 |
| 2026-06-09 | 4,820 | 4,990 | 4,745 | 4,930 | 205 | +4.34% | 43,082 | 2.12억 |
| 2026-06-08 | 4,800 | 4,935 | 4,450 | 4,725 | -325 | -6.44% | 36,015 | 1.7억 |
| 2026-06-05 | 5,250 | 5,250 | 4,990 | 5,050 | -210 | -3.99% | 29,480 | 1.49억 |
| 2026-06-04 | 5,370 | 5,370 | 5,050 | 5,260 | 290 | +5.84% | 58,072 | 3.05억 |
| 2026-06-02 | 5,050 | 5,050 | 4,860 | 4,970 | -80 | -1.58% | 43,940 | 2.18억 |
| 2026-06-01 | 5,310 | 5,360 | 4,935 | 5,050 | -260 | -4.90% | 106,507 | 5.38억 |
| 2026-05-29 | 5,670 | 5,670 | 5,200 | 5,310 | -190 | -3.45% | 49,036 | 2.6억 |
| 2026-05-28 | 5,680 | 5,880 | 5,110 | 5,500 | -160 | -2.83% | 143,117 | 7.87억 |
| 2026-05-27 | 6,050 | 6,060 | 5,620 | 5,660 | -390 | -6.45% | 38,096 | 2.16억 |
| 2026-05-26 | 6,160 | 6,240 | 5,970 | 6,050 | -110 | -1.79% | 63,220 | 3.82억 |
| 2026-05-22 | 6,080 | 6,180 | 6,010 | 6,160 | 190 | +3.18% | 35,318 | 2.18억 |
| 2026-05-21 | 5,950 | 6,120 | 5,930 | 5,970 | 80 | +1.36% | 71,953 | 4.3억 |
| 2026-05-20 | 6,150 | 6,150 | 5,770 | 5,890 | -180 | -2.97% | 29,683 | 1.75억 |
| 2026-05-19 | 6,300 | 6,300 | 5,890 | 6,070 | -230 | -3.65% | 43,162 | 2.62억 |
| 2026-05-18 | 6,490 | 6,490 | 6,150 | 6,300 | -190 | -2.93% | 32,103 | 2.02억 |
| 2026-05-15 | 6,750 | 6,780 | 6,410 | 6,490 | -260 | -3.85% | 34,370 | 2.23억 |
| 2026-05-14 | 6,640 | 6,770 | 6,580 | 6,750 | 110 | +1.66% | 34,492 | 2.33억 |
| 2026-05-13 | 6,510 | 6,770 | 6,400 | 6,640 | 130 | +2.00% | 39,398 | 2.62억 |
| 2026-05-12 | 6,650 | 6,760 | 6,490 | 6,510 | -190 | -2.84% | 55,088 | 3.59억 |
| 2026-05-11 | 7,020 | 7,080 | 6,700 | 6,700 | -320 | -4.56% | 86,760 | 5.81억 |
| 2026-05-08 | 7,310 | 7,310 | 6,870 | 7,020 | -290 | -3.97% | 88,664 | 6.22억 |
| 2026-05-07 | 7,200 | 7,600 | 7,130 | 7,310 | 240 | +3.39% | 138,379 | 10.12억 |
| 2026-05-06 | 7,240 | 7,390 | 7,060 | 7,070 | -90 | -1.26% | 99,312 | 7.02억 |
| 2026-05-04 | 7,130 | 7,320 | 7,110 | 7,160 | 50 | +0.70% | 78,023 | 5.59억 |
| 2026-04-30 | 7,430 | 7,430 | 7,100 | 7,110 | -320 | -4.31% | 78,674 | 5.59억 |
| 2026-04-29 | 7,320 | 7,500 | 7,180 | 7,430 | 90 | +1.23% | 86,286 | 6.41억 |
| 2026-04-28 | 7,180 | 7,790 | 7,020 | 7,340 | 150 | +2.09% | 247,155 | 18.14억 |
| 2026-04-27 | 7,230 | 7,410 | 7,080 | 7,190 | -40 | -0.55% | 72,711 | 5.23억 |
| 2026-04-24 | 7,140 | 7,240 | 7,100 | 7,230 | 90 | +1.26% | 33,532 | 2.42억 |
| 2026-04-23 | 7,350 | 7,460 | 7,060 | 7,140 | -190 | -2.59% | 58,631 | 4.19억 |
| 2026-04-22 | 7,410 | 7,420 | 7,210 | 7,330 | -90 | -1.21% | 55,854 | 4.09억 |
| 2026-04-21 | 7,210 | 7,670 | 7,190 | 7,420 | 250 | +3.49% | 145,820 | 10.82억 |
| 2026-04-20 | 7,330 | 7,330 | 7,150 | 7,170 | -160 | -2.18% | 67,002 | 4.8억 |
| 2026-04-17 | 7,360 | 7,370 | 7,120 | 7,330 | 110 | +1.52% | 86,938 | 6.37억 |
| 2026-04-16 | 7,420 | 7,420 | 7,080 | 7,220 | -50 | -0.69% | 88,593 | 6.4억 |
| 2026-04-15 | 7,150 | 7,690 | 7,150 | 7,270 | 160 | +2.25% | 257,817 | 18.74억 |
| 2026-04-14 | 6,900 | 7,190 | 6,790 | 7,110 | 300 | +4.41% | 94,698 | 6.73억 |
| 2026-04-13 | 6,940 | 6,970 | 6,750 | 6,810 | -200 | -2.85% | 53,664 | 3.65억 |
| 2026-04-10 | 7,260 | 7,490 | 6,820 | 7,010 | 30 | +0.43% | 120,981 | 8.48억 |
| 2026-04-09 | 7,060 | 7,290 | 6,800 | 6,980 | -120 | -1.69% | 131,425 | 9.17억 |
| 2026-04-08 | 6,630 | 7,430 | 6,490 | 7,100 | 700 | +10.94% | 390,396 | 27.72억 |
| 2026-04-07 | 6,490 | 6,600 | 6,220 | 6,400 | -80 | -1.23% | 46,741 | 2.99억 |
| 2026-04-06 | 6,500 | 6,630 | 6,360 | 6,480 | -20 | -0.31% | 49,015 | 3.18억 |
| 2026-04-03 | 6,390 | 6,670 | 6,390 | 6,500 | 210 | +3.34% | 60,691 | 3.94억 |
| 2026-04-02 | 6,900 | 7,040 | 6,270 | 6,290 | -590 | -8.58% | 81,303 | 5.11억 |
| 2026-04-01 | 6,400 | 6,900 | 6,400 | 6,880 | 580 | +9.21% | 56,042 | 3.86억 |
| 2026-03-31 | 6,340 | 6,630 | 6,210 | 6,300 | -110 | -1.72% | 65,732 | 4.14억 |
| 2026-03-30 | 6,500 | 6,500 | 6,210 | 6,410 | -140 | -2.14% | 28,079 | 1.8억 |
| 2026-03-27 | 6,400 | 6,600 | 6,310 | 6,550 | — | — | 29,841 | 1.95억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)