한국캐피탈
023760KOSDAQ· 금융업1,402원-9 (-0.64%)마감
52주 위치
1,2242,50014%신고가 대비 -43.92%
- 시가총액
- 4,425억
- PER
- 4.69
- PBR
- 0.56
- EPS(TTM)
- 299원
- BPS
- 2,491원
- 자사주비율
- 0.86%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.6% | +2.2% | -30.4% | -12.7% | -13.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1,412 | 1,412 | 1,399 | 1,402 | -9 | -0.64% | 62,846 | 8,811만 |
| 2026-09-21 | 1,405 | 1,411 | 1,404 | 1,411 | -3 | -0.21% | 25,422 | 3,587만 |
| 2026-09-18 | 1,410 | 1,419 | 1,403 | 1,414 | 4 | +0.28% | 30,239 | 4,276만 |
| 2026-09-17 | 1,409 | 1,411 | 1,400 | 1,410 | 0 | 0.00% | 64,115 | 9,040만 |
| 2026-09-16 | 1,430 | 1,430 | 1,402 | 1,410 | -17 | -1.19% | 78,221 | 1.1억 |
| 2026-09-15 | 1,425 | 1,428 | 1,418 | 1,427 | 2 | +0.14% | 42,971 | 6,132만 |
| 2026-09-14 | 1,409 | 1,425 | 1,402 | 1,425 | 15 | +1.06% | 14,780 | 2,106만 |
| 2026-09-11 | 1,405 | 1,416 | 1,397 | 1,410 | 5 | +0.36% | 20,314 | 2,864만 |
| 2026-09-10 | 1,404 | 1,406 | 1,398 | 1,405 | 2 | +0.14% | 21,352 | 3,000만 |
| 2026-09-09 | 1,403 | 1,405 | 1,399 | 1,403 | 1 | +0.07% | 28,668 | 4,022만 |
| 2026-09-08 | 1,404 | 1,406 | 1,398 | 1,402 | 1 | +0.07% | 46,390 | 6,504만 |
| 2026-09-07 | 1,423 | 1,423 | 1,400 | 1,401 | -20 | -1.41% | 92,138 | 1.29억 |
| 2026-09-04 | 1,408 | 1,426 | 1,407 | 1,421 | 13 | +0.92% | 58,791 | 8,354만 |
| 2026-09-03 | 1,410 | 1,427 | 1,400 | 1,408 | -2 | -0.14% | 72,065 | 1.01억 |
| 2026-09-02 | 1,408 | 1,425 | 1,402 | 1,410 | -10 | -0.70% | 49,773 | 7,018만 |
| 2026-09-01 | 1,418 | 1,421 | 1,401 | 1,420 | 2 | +0.14% | 85,117 | 1.21억 |
| 2026-08-31 | 1,401 | 1,421 | 1,384 | 1,418 | 20 | +1.43% | 180,516 | 2.56억 |
| 2026-08-28 | 1,395 | 1,402 | 1,380 | 1,398 | 3 | +0.22% | 343,647 | 4.8억 |
| 2026-08-27 | 1,400 | 1,404 | 1,356 | 1,395 | 55 | +4.10% | 347,852 | 4.85억 |
| 2026-07-29 | 1,320 | 1,358 | 1,262 | 1,340 | 8 | +0.60% | 156,236 | 2.09억 |
| 2026-07-28 | 1,398 | 1,398 | 1,270 | 1,332 | -64 | -4.58% | 145,772 | 1.94억 |
| 2026-07-27 | 1,414 | 1,438 | 1,388 | 1,396 | -12 | -0.85% | 63,288 | 8,835만 |
| 2026-07-24 | 1,428 | 1,438 | 1,400 | 1,408 | -18 | -1.26% | 40,664 | 5,725만 |
| 2026-07-23 | 1,396 | 1,440 | 1,392 | 1,426 | 32 | +2.30% | 104,242 | 1.49억 |
| 2026-07-22 | 1,396 | 1,404 | 1,380 | 1,394 | -2 | -0.14% | 62,802 | 8,755만 |
| 2026-07-21 | 1,396 | 1,400 | 1,372 | 1,396 | 0 | 0.00% | 13,066 | 1,824만 |
| 2026-07-20 | 1,416 | 1,418 | 1,374 | 1,396 | -20 | -1.41% | 49,513 | 6,912만 |
| 2026-07-16 | 1,426 | 1,426 | 1,400 | 1,416 | -10 | -0.70% | 32,305 | 4,574만 |
| 2026-07-15 | 1,396 | 1,434 | 1,394 | 1,426 | 30 | +2.15% | 65,903 | 9,398만 |
| 2026-07-14 | 1,418 | 1,418 | 1,376 | 1,396 | -22 | -1.55% | 87,593 | 1.22억 |
| 2026-07-13 | 1,438 | 1,454 | 1,398 | 1,418 | -20 | -1.39% | 74,255 | 1.05억 |
| 2026-07-10 | 1,388 | 1,442 | 1,388 | 1,438 | 48 | +3.45% | 44,075 | 6,338만 |
| 2026-07-09 | 1,412 | 1,418 | 1,376 | 1,390 | -28 | -1.97% | 51,309 | 7,132만 |
| 2026-07-08 | 1,408 | 1,422 | 1,368 | 1,418 | 10 | +0.71% | 84,229 | 1.19억 |
| 2026-07-07 | 1,448 | 1,454 | 1,386 | 1,408 | -40 | -2.76% | 151,737 | 2.14억 |
| 2026-07-06 | 1,446 | 1,458 | 1,412 | 1,448 | 2 | +0.14% | 43,292 | 6,269만 |
| 2026-07-03 | 1,438 | 1,458 | 1,370 | 1,446 | 8 | +0.56% | 116,302 | 1.68억 |
| 2026-07-02 | 1,422 | 1,454 | 1,388 | 1,438 | 16 | +1.13% | 92,939 | 1.34억 |
| 2026-07-01 | 1,378 | 1,428 | 1,372 | 1,422 | 52 | +3.80% | 86,810 | 1.23억 |
| 2026-06-30 | 1,420 | 1,430 | 1,368 | 1,370 | -48 | -3.39% | 108,675 | 1.49억 |
| 2026-06-29 | 1,330 | 1,434 | 1,320 | 1,418 | 96 | +7.26% | 166,077 | 2.35억 |
| 2026-06-26 | 1,330 | 1,332 | 1,224 | 1,322 | -6 | -0.45% | 152,483 | 2.02억 |
| 2026-06-25 | 1,360 | 1,380 | 1,328 | 1,328 | -30 | -2.21% | 129,210 | 1.72억 |
| 2026-06-24 | 1,316 | 1,358 | 1,310 | 1,358 | 34 | +2.57% | 145,386 | 1.97억 |
| 2026-06-23 | 1,360 | 1,366 | 1,304 | 1,324 | -48 | -3.50% | 378,935 | 5.02억 |
| 2026-06-22 | 1,420 | 1,420 | 1,332 | 1,372 | -48 | -3.38% | 373,125 | 5.12억 |
| 2026-06-19 | 1,432 | 1,436 | 1,392 | 1,420 | -12 | -0.84% | 151,731 | 2.15억 |
| 2026-06-18 | 1,500 | 1,500 | 1,428 | 1,432 | -60 | -4.02% | 265,481 | 3.8억 |
| 2026-06-17 | 1,498 | 1,520 | 1,486 | 1,492 | -4 | -0.27% | 112,258 | 1.67억 |
| 2026-06-16 | 1,520 | 1,534 | 1,496 | 1,496 | -24 | -1.58% | 228,475 | 3.42억 |
| 2026-06-15 | 1,526 | 1,538 | 1,468 | 1,520 | 24 | +1.60% | 172,857 | 2.63억 |
| 2026-06-12 | 1,482 | 1,540 | 1,478 | 1,496 | 20 | +1.36% | 229,911 | 3.44억 |
| 2026-06-11 | 1,438 | 1,486 | 1,420 | 1,476 | 38 | +2.64% | 102,058 | 1.51억 |
| 2026-06-10 | 1,444 | 1,444 | 1,414 | 1,438 | -8 | -0.55% | 194,315 | 2.79억 |
| 2026-06-09 | 1,414 | 1,454 | 1,392 | 1,446 | 48 | +3.43% | 131,723 | 1.9억 |
| 2026-06-08 | 1,500 | 1,500 | 1,380 | 1,398 | -102 | -6.80% | 195,672 | 2.74억 |
| 2026-06-05 | 1,490 | 1,530 | 1,464 | 1,500 | 16 | +1.08% | 152,453 | 2.29억 |
| 2026-06-04 | 1,482 | 1,518 | 1,472 | 1,484 | 2 | +0.13% | 140,356 | 2.08억 |
| 2026-06-02 | 1,458 | 1,486 | 1,434 | 1,482 | 12 | +0.82% | 216,449 | 3.21억 |
| 2026-06-01 | 1,564 | 1,564 | 1,464 | 1,470 | -86 | -5.53% | 577,828 | 8.49억 |
| 2026-05-29 | 1,578 | 1,586 | 1,524 | 1,556 | -16 | -1.02% | 161,675 | 2.52억 |
| 2026-05-28 | 1,564 | 1,572 | 1,530 | 1,572 | 24 | +1.55% | 261,577 | 4.11억 |
| 2026-05-27 | 1,630 | 1,630 | 1,536 | 1,548 | -82 | -5.03% | 402,354 | 6.23억 |
| 2026-05-26 | 1,694 | 1,700 | 1,610 | 1,630 | -64 | -3.78% | 401,518 | 6.54억 |
| 2026-05-22 | 1,672 | 1,704 | 1,660 | 1,694 | 22 | +1.32% | 95,749 | 1.62억 |
| 2026-05-21 | 1,670 | 1,706 | 1,658 | 1,672 | 2 | +0.12% | 294,481 | 4.92억 |
| 2026-05-20 | 1,722 | 1,722 | 1,644 | 1,670 | -40 | -2.34% | 202,812 | 3.39억 |
| 2026-05-19 | 1,756 | 1,768 | 1,676 | 1,710 | -38 | -2.17% | 223,600 | 3.82억 |
| 2026-05-18 | 1,796 | 1,798 | 1,722 | 1,748 | -46 | -2.56% | 278,111 | 4.86억 |
| 2026-05-15 | 1,870 | 1,872 | 1,732 | 1,794 | -68 | -3.65% | 364,347 | 6.54억 |
| 2026-05-14 | 1,808 | 1,882 | 1,804 | 1,862 | 60 | +3.33% | 322,035 | 6억 |
| 2026-05-13 | 1,822 | 1,824 | 1,796 | 1,802 | -20 | -1.10% | 164,823 | 2.97억 |
| 2026-05-12 | 1,832 | 1,850 | 1,802 | 1,822 | -10 | -0.55% | 117,766 | 2.15억 |
| 2026-05-11 | 1,888 | 1,902 | 1,818 | 1,832 | -56 | -2.97% | 240,043 | 4.4억 |
| 2026-05-08 | 1,914 | 1,916 | 1,886 | 1,888 | -26 | -1.36% | 204,728 | 3.87억 |
| 2026-05-07 | 1,954 | 1,956 | 1,914 | 1,914 | -30 | -1.54% | 88,579 | 1.7억 |
| 2026-05-06 | 1,950 | 1,952 | 1,920 | 1,944 | -2 | -0.10% | 196,095 | 3.81억 |
| 2026-05-04 | 1,958 | 1,960 | 1,940 | 1,946 | 2 | +0.10% | 112,630 | 2.19억 |
| 2026-04-30 | 1,964 | 1,966 | 1,938 | 1,944 | -20 | -1.02% | 70,723 | 1.37억 |
| 2026-04-29 | 1,962 | 1,964 | 1,936 | 1,964 | 2 | +0.10% | 107,837 | 2.12억 |
| 2026-04-28 | 1,954 | 1,978 | 1,954 | 1,962 | 8 | +0.41% | 112,873 | 2.21억 |
| 2026-04-27 | 1,956 | 1,960 | 1,936 | 1,954 | 4 | +0.21% | 96,499 | 1.89억 |
| 2026-04-24 | 1,934 | 1,952 | 1,926 | 1,950 | 16 | +0.83% | 70,456 | 1.37억 |
| 2026-04-23 | 1,944 | 1,960 | 1,886 | 1,934 | -10 | -0.51% | 233,397 | 4.51억 |
| 2026-04-22 | 1,970 | 1,972 | 1,932 | 1,944 | -26 | -1.32% | 96,849 | 1.88억 |
| 2026-04-21 | 1,984 | 1,990 | 1,960 | 1,970 | -14 | -0.71% | 79,463 | 1.57억 |
| 2026-04-20 | 1,972 | 1,986 | 1,954 | 1,984 | 14 | +0.71% | 121,284 | 2.41억 |
| 2026-04-17 | 1,970 | 1,976 | 1,948 | 1,970 | 8 | +0.41% | 81,712 | 1.61억 |
| 2026-04-16 | 1,940 | 1,962 | 1,928 | 1,962 | 22 | +1.13% | 189,846 | 3.72억 |
| 2026-04-15 | 1,908 | 1,940 | 1,904 | 1,940 | 36 | +1.89% | 115,923 | 2.25억 |
| 2026-04-14 | 1,906 | 1,930 | 1,902 | 1,904 | 2 | +0.11% | 98,010 | 1.87억 |
| 2026-04-13 | 1,908 | 1,916 | 1,880 | 1,902 | -16 | -0.83% | 86,444 | 1.64억 |
| 2026-04-10 | 1,864 | 1,958 | 1,852 | 1,918 | 66 | +3.56% | 237,597 | 4.56억 |
| 2026-04-09 | 1,868 | 1,876 | 1,848 | 1,852 | -16 | -0.86% | 60,415 | 1.12억 |
| 2026-04-08 | 1,858 | 1,876 | 1,822 | 1,868 | 64 | +3.55% | 130,356 | 2.44억 |
| 2026-04-07 | 1,818 | 1,824 | 1,794 | 1,804 | -14 | -0.77% | 106,948 | 1.93억 |
| 2026-04-06 | 1,848 | 1,870 | 1,800 | 1,818 | 0 | 0.00% | 79,003 | 1.44억 |
| 2026-04-03 | 1,854 | 1,858 | 1,810 | 1,818 | -36 | -1.94% | 111,605 | 2.03억 |
| 2026-04-02 | 1,890 | 1,916 | 1,804 | 1,854 | -34 | -1.80% | 305,168 | 5.66억 |
| 2026-04-01 | 1,870 | 1,890 | 1,860 | 1,888 | 52 | +2.83% | 82,548 | 1.56억 |
| 2026-03-31 | 1,876 | 1,876 | 1,826 | 1,836 | -40 | -2.13% | 165,952 | 3.05억 |
| 2026-03-30 | 1,900 | 1,900 | 1,858 | 1,876 | -58 | -3.00% | 185,943 | 3.49억 |
| 2026-03-27 | 1,992 | 1,992 | 1,900 | 1,934 | -28 | -1.43% | 294,538 | 5.7억 |
| 2026-03-26 | 1,996 | 1,996 | 1,948 | 1,962 | -36 | -1.80% | 134,066 | 2.63억 |
| 2026-03-25 | 1,962 | 2,008 | 1,956 | 1,998 | 38 | +1.94% | 133,052 | 2.66억 |
| 2026-03-24 | 1,952 | 1,960 | 1,914 | 1,960 | 44 | +2.30% | 119,167 | 2.34억 |
| 2026-03-23 | 2,000 | 2,000 | 1,914 | 1,916 | -98 | -4.87% | 245,441 | 4.7억 |
| 2026-03-20 | 1,942 | 2,040 | 1,942 | 2,014 | 72 | +3.71% | 184,602 | 3.72억 |
| 2026-03-19 | 1,988 | 1,988 | 1,942 | 1,942 | -50 | -2.51% | 144,069 | 2.8억 |
| 2026-03-18 | 1,996 | 2,004 | 1,980 | 1,992 | 14 | +0.71% | 120,234 | 2.4억 |
| 2026-03-17 | 1,994 | 2,002 | 1,970 | 1,978 | -12 | -0.60% | 174,375 | 3.45억 |
| 2026-03-16 | 2,014 | 2,022 | 1,962 | 1,990 | -24 | -1.19% | 272,683 | 5.43억 |
| 2026-03-13 | 2,062 | 2,100 | 2,010 | 2,014 | -56 | -2.71% | 209,487 | 4.22억 |
| 2026-03-12 | 2,080 | 2,102 | 2,050 | 2,070 | -8 | -0.38% | 535,778 | 11.09억 |
| 2026-03-11 | 2,106 | 2,144 | 2,068 | 2,078 | -28 | -1.33% | 245,802 | 5.11억 |
| 2026-03-10 | 2,042 | 2,122 | 2,042 | 2,106 | 90 | +4.46% | 213,452 | 4.5억 |
| 2026-03-09 | 2,072 | 2,072 | 1,980 | 2,016 | -80 | -3.82% | 204,889 | 4.13억 |
| 2026-03-06 | 2,082 | 2,144 | 2,002 | 2,096 | 36 | +1.75% | 311,774 | 6.53억 |
| 2026-03-05 | 2,000 | 2,098 | 1,996 | 2,060 | 132 | +6.85% | 187,348 | 3.86억 |
| 2026-03-04 | 2,094 | 2,094 | 1,890 | 1,928 | — | — | 680,991 | 13.13억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)