케이피에프
024880KOSDAQ· 금속 가공제품 제조업; 기계 및 가구 제외3,880원+80 (+2.11%)전일 종가 2026-09-18
52주 위치
3,3106,66517%신고가 대비 -41.79%
- 시가총액
- 774억
- PER
- 3.85
- PBR
- 0.28
- EPS(TTM)
- 1,009원
- BPS
- 14,020원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.1% | -10.6% | -36.4% | -23.1% | -29.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,890 | 3,890 | 3,800 | 3,880 | 80 | +2.11% | 37,238 | 1.44억 |
| 2026-09-17 | 3,805 | 3,870 | 3,800 | 3,800 | -5 | -0.13% | 22,493 | 8,547만 |
| 2026-09-16 | 3,870 | 3,895 | 3,800 | 3,805 | -65 | -1.68% | 17,679 | 6,727만 |
| 2026-09-15 | 3,880 | 3,880 | 3,810 | 3,870 | 25 | +0.65% | 36,739 | 1.42억 |
| 2026-09-14 | 3,845 | 3,850 | 3,800 | 3,845 | 0 | 0.00% | 41,532 | 1.6억 |
| 2026-09-11 | 3,815 | 3,845 | 3,770 | 3,845 | 15 | +0.39% | 14,679 | 5,644만 |
| 2026-09-10 | 3,835 | 3,835 | 3,740 | 3,830 | 35 | +0.92% | 36,270 | 1.39억 |
| 2026-09-09 | 3,790 | 3,885 | 3,775 | 3,795 | 5 | +0.13% | 15,583 | 5,914만 |
| 2026-09-08 | 3,875 | 3,915 | 3,780 | 3,790 | -85 | -2.19% | 33,932 | 1.29억 |
| 2026-09-07 | 3,870 | 3,900 | 3,840 | 3,875 | 5 | +0.13% | 19,235 | 7,454만 |
| 2026-09-04 | 3,840 | 3,870 | 3,800 | 3,870 | 60 | +1.57% | 13,829 | 5,352만 |
| 2026-09-03 | 3,760 | 3,850 | 3,735 | 3,810 | 50 | +1.33% | 28,966 | 1.1억 |
| 2026-09-02 | 3,775 | 3,790 | 3,730 | 3,760 | -35 | -0.92% | 42,346 | 1.59억 |
| 2026-09-01 | 3,860 | 3,860 | 3,780 | 3,795 | -65 | -1.68% | 126,060 | 4.78억 |
| 2026-08-31 | 3,845 | 3,860 | 3,780 | 3,860 | -10 | -0.26% | 24,957 | 9,633만 |
| 2026-08-28 | 3,890 | 3,890 | 3,820 | 3,870 | -5 | -0.13% | 12,387 | 4,794만 |
| 2026-08-27 | 3,930 | 3,975 | 3,860 | 3,875 | -55 | -1.40% | 19,444 | 7,535만 |
| 2026-08-26 | 3,860 | 3,935 | 3,855 | 3,930 | 40 | +1.03% | 16,757 | 6,586만 |
| 2026-08-25 | 3,735 | 3,890 | 3,725 | 3,890 | 120 | +3.18% | 56,444 | 2.2억 |
| 2026-08-24 | 3,770 | 3,805 | 3,725 | 3,770 | -10 | -0.26% | 32,526 | 1.23억 |
| 2026-08-21 | 3,905 | 3,905 | 3,735 | 3,780 | -150 | -3.82% | 49,956 | 1.89억 |
| 2026-08-20 | 3,875 | 3,950 | 3,835 | 3,930 | 50 | +1.29% | 70,303 | 2.76억 |
| 2026-08-19 | 3,785 | 3,880 | 3,780 | 3,880 | -5 | -0.13% | 41,287 | 1.6억 |
| 2026-08-18 | 3,925 | 3,950 | 3,845 | 3,885 | -40 | -1.02% | 92,528 | 3.59억 |
| 2026-08-14 | 3,920 | 3,925 | 3,845 | 3,925 | 45 | +1.16% | 57,252 | 2.25억 |
| 2026-08-13 | 3,945 | 3,990 | 3,855 | 3,880 | -70 | -1.77% | 37,343 | 1.45억 |
| 2026-08-12 | 3,980 | 3,990 | 3,910 | 3,950 | -10 | -0.25% | 26,737 | 1.06억 |
| 2026-08-11 | 3,865 | 3,975 | 3,865 | 3,960 | 25 | +0.64% | 24,578 | 9,733만 |
| 2026-08-10 | 3,825 | 3,945 | 3,810 | 3,935 | 110 | +2.88% | 39,323 | 1.55억 |
| 2026-08-07 | 3,830 | 3,870 | 3,745 | 3,825 | -10 | -0.26% | 28,624 | 1.09억 |
| 2026-08-06 | 3,860 | 3,895 | 3,725 | 3,835 | -15 | -0.39% | 39,027 | 1.5억 |
| 2026-08-05 | 3,795 | 3,860 | 3,785 | 3,850 | 85 | +2.26% | 36,887 | 1.42억 |
| 2026-08-04 | 3,665 | 3,770 | 3,665 | 3,765 | 100 | +2.73% | 24,275 | 9,140만 |
| 2026-08-03 | 3,580 | 3,770 | 3,580 | 3,665 | 15 | +0.41% | 28,836 | 1.06억 |
| 2026-07-31 | 3,470 | 3,665 | 3,455 | 3,650 | 245 | +7.20% | 68,417 | 2.5억 |
| 2026-07-30 | 3,350 | 3,520 | 3,350 | 3,405 | 10 | +0.29% | 79,088 | 2.69억 |
| 2026-07-29 | 3,630 | 3,695 | 3,310 | 3,395 | -255 | -6.99% | 157,054 | 5.33억 |
| 2026-07-28 | 3,815 | 3,815 | 3,590 | 3,650 | -180 | -4.70% | 69,764 | 2.55억 |
| 2026-07-27 | 3,815 | 3,870 | 3,730 | 3,830 | 60 | +1.59% | 21,691 | 8,308만 |
| 2026-07-24 | 3,860 | 3,895 | 3,735 | 3,770 | -90 | -2.33% | 34,240 | 1.29억 |
| 2026-07-23 | 3,720 | 3,895 | 3,690 | 3,860 | 145 | +3.90% | 42,410 | 1.64억 |
| 2026-07-22 | 3,690 | 3,790 | 3,635 | 3,715 | 60 | +1.64% | 37,905 | 1.41억 |
| 2026-07-21 | 3,610 | 3,690 | 3,565 | 3,655 | 45 | +1.25% | 47,531 | 1.74억 |
| 2026-07-20 | 3,800 | 3,805 | 3,610 | 3,610 | -170 | -4.50% | 46,221 | 1.67억 |
| 2026-07-16 | 3,785 | 3,820 | 3,710 | 3,780 | -20 | -0.53% | 35,406 | 1.34억 |
| 2026-07-15 | 3,635 | 3,810 | 3,635 | 3,800 | 165 | +4.54% | 56,597 | 2.15억 |
| 2026-07-14 | 3,700 | 3,700 | 3,590 | 3,635 | -65 | -1.76% | 158,564 | 5.76억 |
| 2026-07-13 | 3,790 | 3,885 | 3,650 | 3,700 | -40 | -1.07% | 79,031 | 2.92억 |
| 2026-07-10 | 3,735 | 3,905 | 3,700 | 3,740 | 70 | +1.91% | 89,154 | 3.33억 |
| 2026-07-09 | 3,645 | 3,770 | 3,610 | 3,670 | -5 | -0.14% | 69,363 | 2.55억 |
| 2026-07-08 | 3,730 | 3,845 | 3,650 | 3,675 | -115 | -3.03% | 116,351 | 4.28억 |
| 2026-07-07 | 3,890 | 3,900 | 3,705 | 3,790 | -110 | -2.82% | 131,032 | 4.97억 |
| 2026-07-06 | 3,895 | 3,955 | 3,780 | 3,900 | 35 | +0.91% | 66,089 | 2.58억 |
| 2026-07-03 | 3,850 | 3,950 | 3,680 | 3,865 | 65 | +1.71% | 50,796 | 1.96억 |
| 2026-07-02 | 3,940 | 3,940 | 3,765 | 3,800 | -80 | -2.06% | 73,308 | 2.79억 |
| 2026-07-01 | 3,900 | 3,975 | 3,800 | 3,880 | 80 | +2.11% | 35,302 | 1.37억 |
| 2026-06-30 | 3,980 | 3,995 | 3,800 | 3,800 | -180 | -4.52% | 53,875 | 2.05억 |
| 2026-06-29 | 3,735 | 3,980 | 3,720 | 3,980 | 295 | +8.01% | 59,669 | 2.37억 |
| 2026-06-26 | 3,840 | 3,840 | 3,595 | 3,685 | -65 | -1.73% | 128,724 | 4.74억 |
| 2026-06-25 | 3,895 | 3,955 | 3,750 | 3,750 | -105 | -2.72% | 85,959 | 3.22억 |
| 2026-06-24 | 3,845 | 3,930 | 3,785 | 3,855 | 0 | 0.00% | 97,172 | 3.75억 |
| 2026-06-23 | 4,050 | 4,060 | 3,840 | 3,855 | -225 | -5.51% | 125,480 | 4.84억 |
| 2026-06-22 | 4,160 | 4,200 | 4,015 | 4,080 | -90 | -2.16% | 90,428 | 3.69억 |
| 2026-06-19 | 4,320 | 4,340 | 4,065 | 4,170 | -170 | -3.92% | 159,556 | 6.65억 |
| 2026-06-18 | 4,510 | 4,540 | 4,315 | 4,340 | -170 | -3.77% | 86,257 | 3.74억 |
| 2026-06-17 | 4,490 | 4,515 | 4,370 | 4,510 | 40 | +0.89% | 95,761 | 4.32억 |
| 2026-06-16 | 4,365 | 4,695 | 4,340 | 4,470 | 105 | +2.41% | 157,288 | 7.03억 |
| 2026-06-15 | 4,440 | 4,440 | 4,330 | 4,365 | 15 | +0.34% | 102,984 | 4.5억 |
| 2026-06-12 | 4,250 | 4,420 | 4,240 | 4,350 | 135 | +3.20% | 146,074 | 6.35억 |
| 2026-06-11 | 4,120 | 4,245 | 4,060 | 4,215 | 50 | +1.20% | 111,792 | 4.71억 |
| 2026-06-10 | 4,150 | 4,295 | 4,045 | 4,165 | 45 | +1.09% | 133,721 | 5.57억 |
| 2026-06-09 | 4,045 | 4,230 | 4,045 | 4,120 | 85 | +2.11% | 124,513 | 5.13억 |
| 2026-06-08 | 4,155 | 4,285 | 4,035 | 4,035 | -335 | -7.67% | 206,032 | 8.31억 |
| 2026-06-05 | 4,495 | 4,495 | 4,310 | 4,370 | -125 | -2.78% | 212,431 | 9.28억 |
| 2026-06-04 | 4,530 | 4,635 | 4,440 | 4,495 | -75 | -1.64% | 136,812 | 6.15억 |
| 2026-06-02 | 4,790 | 4,795 | 4,475 | 4,570 | -235 | -4.89% | 289,526 | 13.23억 |
| 2026-06-01 | 4,955 | 4,975 | 4,690 | 4,805 | -150 | -3.03% | 320,598 | 15.4억 |
| 2026-05-29 | 5,230 | 5,270 | 4,945 | 4,955 | -235 | -4.53% | 197,235 | 9.77억 |
| 2026-05-28 | 5,390 | 5,430 | 5,000 | 5,190 | -180 | -3.35% | 249,656 | 12.96억 |
| 2026-05-27 | 5,690 | 5,740 | 5,340 | 5,370 | -320 | -5.62% | 211,015 | 11.33억 |
| 2026-05-26 | 5,740 | 5,830 | 5,650 | 5,690 | -30 | -0.52% | 184,009 | 10.47억 |
| 2026-05-22 | 5,620 | 5,810 | 5,620 | 5,720 | 100 | +1.78% | 178,191 | 10.19억 |
| 2026-05-21 | 5,390 | 5,680 | 5,390 | 5,620 | 280 | +5.24% | 186,936 | 10.51억 |
| 2026-05-20 | 5,320 | 5,350 | 5,000 | 5,340 | 60 | +1.14% | 253,256 | 13.52억 |
| 2026-05-19 | 5,440 | 5,580 | 5,210 | 5,280 | -70 | -1.31% | 262,210 | 13.84억 |
| 2026-05-18 | 5,560 | 5,580 | 5,190 | 5,350 | -300 | -5.31% | 138,103 | 7.39억 |
| 2026-05-15 | 5,750 | 5,810 | 5,510 | 5,650 | -90 | -1.57% | 212,296 | 11.99억 |
| 2026-05-14 | 5,730 | 5,890 | 5,680 | 5,740 | 10 | +0.17% | 98,516 | 5.65억 |
| 2026-05-13 | 5,940 | 5,960 | 5,690 | 5,730 | -210 | -3.54% | 232,911 | 13.35억 |
| 2026-05-12 | 5,900 | 6,220 | 5,800 | 5,940 | 70 | +1.19% | 534,468 | 31.75억 |
| 2026-05-11 | 5,610 | 6,110 | 5,400 | 5,870 | 260 | +4.63% | 531,898 | 31.22억 |
| 2026-05-08 | 5,620 | 5,730 | 5,520 | 5,610 | -10 | -0.18% | 137,761 | 7.73억 |
| 2026-05-07 | 5,730 | 5,850 | 5,590 | 5,620 | -30 | -0.53% | 220,920 | 12.42억 |
| 2026-05-06 | 6,000 | 6,080 | 5,530 | 5,650 | -210 | -3.58% | 410,420 | 23.19억 |
| 2026-05-04 | 5,930 | 6,020 | 5,800 | 5,860 | -20 | -0.34% | 186,728 | 10.94억 |
| 2026-04-30 | 6,020 | 6,020 | 5,800 | 5,880 | -120 | -2.00% | 159,854 | 9.4억 |
| 2026-04-29 | 6,110 | 6,120 | 5,940 | 6,000 | -110 | -1.80% | 125,491 | 7.53억 |
| 2026-04-28 | 6,030 | 6,170 | 6,000 | 6,110 | 80 | +1.33% | 214,953 | 13.13억 |
| 2026-04-27 | 6,000 | 6,040 | 5,870 | 6,030 | 50 | +0.84% | 268,754 | 16.21억 |
| 2026-04-24 | 5,830 | 6,090 | 5,780 | 5,980 | 130 | +2.22% | 354,116 | 21.18억 |
| 2026-04-23 | 5,780 | 5,920 | 5,770 | 5,850 | 130 | +2.27% | 221,644 | 12.97억 |
| 2026-04-22 | 5,650 | 5,730 | 5,550 | 5,720 | 70 | +1.24% | 186,092 | 10.64억 |
| 2026-04-21 | 5,680 | 5,740 | 5,610 | 5,650 | 0 | 0.00% | 262,339 | 14.82억 |
| 2026-04-20 | 5,670 | 5,750 | 5,600 | 5,650 | -20 | -0.35% | 243,271 | 13.74억 |
| 2026-04-17 | 5,590 | 5,700 | 5,530 | 5,670 | 80 | +1.43% | 222,559 | 12.62억 |
| 2026-04-16 | 5,570 | 5,690 | 5,550 | 5,590 | 20 | +0.36% | 182,788 | 10.22억 |
| 2026-04-15 | 5,670 | 5,760 | 5,520 | 5,570 | -60 | -1.07% | 265,775 | 14.8억 |
| 2026-04-14 | 5,640 | 5,740 | 5,490 | 5,630 | 100 | +1.81% | 402,594 | 22.67억 |
| 2026-04-13 | 5,120 | 5,810 | 5,010 | 5,530 | 410 | +8.01% | 764,027 | 42.25억 |
| 2026-04-10 | 4,965 | 5,160 | 4,965 | 5,120 | 180 | +3.64% | 206,163 | 10.56억 |
| 2026-04-09 | 5,060 | 5,100 | 4,920 | 4,940 | -180 | -3.52% | 111,783 | 5.52억 |
| 2026-04-08 | 5,020 | 5,140 | 5,020 | 5,120 | 190 | +3.85% | 136,599 | 6.99억 |
| 2026-04-07 | 5,080 | 5,080 | 4,835 | 4,930 | -100 | -1.99% | 259,629 | 12.8억 |
| 2026-04-06 | 5,250 | 5,330 | 5,000 | 5,030 | -220 | -4.19% | 206,346 | 10.38억 |
| 2026-04-03 | 5,230 | 5,380 | 5,140 | 5,250 | 140 | +2.74% | 239,894 | 12.59억 |
| 2026-04-02 | 5,530 | 5,580 | 5,090 | 5,110 | -380 | -6.92% | 342,440 | 17.5억 |
| 2026-04-01 | 5,540 | 5,630 | 5,410 | 5,490 | 100 | +1.86% | 290,912 | 15.97억 |
| 2026-03-31 | 5,960 | 5,960 | 5,390 | 5,390 | -858 | -13.74% | 604,812 | 32.6억 |
| 2026-03-30 | 6,229 | 6,374 | 6,055 | 6,248 | -145 | -2.27% | 404,811 | 25.29억 |
| 2026-03-27 | 6,219 | 6,491 | 6,161 | 6,394 | — | — | 380,359 | 24.32억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)