케이씨

029460KOSPI

41,300원+1,700 (+4.29%)전일 종가 2026-09-18

52주 위치

23,60043,00091%신고가 대비 -3.95%

시가총액: 4,551억
PER: 8.23
PBR: 0.47
EPS(TTM): 5,018원
BPS: 87,919원
배당수익률: 1.04%
자사주비율: 2.39%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가41,300원

시가총액4,551억

52주 최고43,000원

52주 최저23,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+19.7%	+22.4%	+25.9%	+62.0%	+61.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	40,000	41,300	40,000	41,300	1,700	+4.29%	27,775	11.47억
2026-09-17	39,500	40,000	38,750	39,600	-200	-0.50%	13,645	5.4억
2026-09-16	38,950	39,800	38,050	39,800	1,050	+2.71%	20,882	8.31억
2026-09-15	38,350	39,700	37,900	38,750	-450	-1.15%	27,992	10.85억
2026-09-14	39,900	40,050	38,700	39,200	-700	-1.75%	21,095	8.27억
2026-09-11	40,700	40,700	39,600	39,900	-1,250	-3.04%	19,590	7.82억
2026-09-10	38,750	41,900	38,700	41,150	2,450	+6.33%	85,457	35.17억
2026-09-09	38,100	38,850	38,000	38,700	600	+1.57%	22,786	8.82억
2026-09-08	38,550	39,600	37,750	38,100	-650	-1.68%	30,067	11.46억
2026-09-07	38,700	38,950	37,850	38,750	750	+1.97%	17,465	6.77억
2026-09-04	36,550	38,200	36,550	38,000	1,200	+3.26%	23,546	8.95억
2026-09-03	37,550	38,000	36,200	36,800	-600	-1.60%	26,231	9.65억
2026-09-02	38,900	38,900	36,900	37,400	-1,750	-4.47%	44,198	16.53억
2026-09-01	41,000	41,000	38,100	39,150	-1,850	-4.51%	26,345	10.31억
2026-08-31	40,150	41,500	38,750	41,000	50	+0.12%	40,668	16.67억
2026-08-28	38,000	41,450	37,050	40,950	2,300	+5.95%	76,161	31.19억
2026-08-27	37,250	39,350	37,050	38,650	2,350	+6.47%	49,614	19.18억
2026-08-26	36,000	36,400	35,000	36,300	300	+0.83%	22,472	8.16억
2026-08-25	35,000	36,200	33,100	36,000	1,000	+2.86%	27,184	9.79억
2026-08-24	34,200	35,000	34,150	35,000	800	+2.34%	22,654	7.93억
2026-08-21	35,000	35,000	33,250	34,200	-800	-2.29%	29,533	10.1억
2026-08-20	34,750	35,250	34,550	35,000	400	+1.16%	24,958	8.74억
2026-08-19	33,300	35,100	33,000	34,600	100	+0.29%	35,492	12.28억
2026-08-18	34,600	35,250	34,200	34,500	-150	-0.43%	28,930	9.98억
2026-08-14	34,300	34,650	33,550	34,650	300	+0.87%	23,144	8.02억
2026-08-13	35,550	35,800	34,000	34,350	-1,100	-3.10%	26,804	9.21억
2026-08-12	34,300	35,450	33,950	35,450	750	+2.16%	29,867	10.59억
2026-08-11	34,350	35,000	33,950	34,700	50	+0.14%	28,001	9.72억
2026-08-10	31,500	35,400	31,450	34,650	3,250	+10.35%	46,849	16.23억
2026-08-07	32,000	32,600	30,800	31,400	800	+2.61%	38,755	12.17억
2026-08-06	30,600	31,800	30,000	30,600	-1,250	-3.92%	26,485	8.1억
2026-08-05	30,400	32,050	29,750	31,850	3,000	+10.40%	44,618	14.21억
2026-08-04	28,550	29,200	28,200	28,850	650	+2.30%	31,820	9.18억
2026-08-03	28,300	29,250	27,750	28,200	-350	-1.23%	31,996	9.02억
2026-07-31	28,050	29,250	27,100	28,550	2,950	+11.52%	52,489	14.99억
2026-07-30	24,500	26,900	24,500	25,600	100	+0.39%	44,405	11.37억
2026-07-29	28,100	29,800	23,600	25,500	-2,900	-10.21%	107,216	27.34억
2026-07-28	28,350	29,000	28,000	28,400	-200	-0.70%	57,362	16.29억
2026-07-27	27,950	29,200	27,750	28,600	900	+3.25%	22,777	6.51억
2026-07-24	28,500	28,600	27,400	27,700	-1,000	-3.48%	18,745	5.19억
2026-07-23	28,350	28,850	27,650	28,700	400	+1.41%	18,612	5.34억
2026-07-22	29,300	29,700	28,000	28,300	-200	-0.70%	21,845	6.18억
2026-07-21	27,750	28,650	27,200	28,500	800	+2.89%	22,719	6.47억
2026-07-20	28,950	29,700	27,300	27,700	-2,250	-7.51%	22,984	6.37억
2026-07-16	29,650	30,850	29,300	29,950	-1,150	-3.70%	39,746	11.9억
2026-07-15	30,100	31,450	29,900	31,100	1,950	+6.69%	31,519	9.8억
2026-07-14	28,650	29,800	27,750	29,150	-100	-0.34%	39,191	11.42억
2026-07-13	30,550	31,650	29,050	29,250	-1,250	-4.10%	39,044	11.42억
2026-07-10	28,600	31,000	28,400	30,500	2,550	+9.12%	31,595	9.64억
2026-07-09	26,950	28,700	26,950	27,950	900	+3.33%	55,823	15.6억
2026-07-08	28,150	28,850	26,600	27,050	-1,750	-6.08%	66,212	17.91억
2026-07-07	30,050	30,350	28,000	28,800	-1,500	-4.95%	42,101	12.13억
2026-07-06	31,100	31,150	29,450	30,300	-1,000	-3.19%	35,428	10.73억
2026-07-03	30,950	31,650	28,600	31,300	-200	-0.63%	71,118	22.26억
2026-07-02	33,000	33,450	31,200	31,500	-3,550	-10.13%	70,746	22.28억
2026-07-01	35,250	35,650	33,650	35,050	-650	-1.82%	116,132	40.7억
2026-06-30	31,450	36,000	31,400	35,700	4,850	+15.72%	164,630	58.77억
2026-06-29	29,200	31,200	29,200	30,850	1,900	+6.56%	31,738	9.79억
2026-06-26	28,900	29,600	27,900	28,950	-350	-1.19%	44,194	12.79억
2026-06-25	29,250	30,950	28,850	29,300	550	+1.91%	30,470	8.93억
2026-06-24	28,800	30,000	27,600	28,750	-250	-0.86%	39,760	11.43억
2026-06-23	32,300	32,600	29,000	29,000	-3,450	-10.63%	34,135	9.9억
2026-06-22	31,550	32,550	31,000	32,450	500	+1.56%	29,519	9.58억
2026-06-19	34,300	34,300	31,250	31,950	-1,800	-5.33%	49,252	15.74억
2026-06-18	33,600	33,850	32,600	33,750	400	+1.20%	27,125	9.15억
2026-06-17	33,000	34,000	32,500	33,350	-200	-0.60%	23,592	7.87억
2026-06-16	34,500	34,900	33,100	33,550	200	+0.60%	24,697	8.29억
2026-06-15	34,450	34,450	33,200	33,350	-100	-0.30%	24,817	8.28억
2026-06-12	32,700	34,500	32,600	33,450	2,000	+6.36%	53,895	18.03억
2026-06-11	28,600	31,550	28,600	31,450	1,850	+6.25%	23,176	7.29억
2026-06-10	29,750	30,850	28,550	29,600	-1,200	-3.90%	31,773	9.4억
2026-06-09	28,250	31,000	28,250	30,800	3,100	+11.19%	29,403	9.06억
2026-06-08	28,600	28,700	27,500	27,700	-3,100	-10.06%	40,089	11.1억
2026-06-05	31,500	31,500	30,100	30,800	-950	-2.99%	19,044	5.87억
2026-06-04	30,650	33,150	30,300	31,750	1,300	+4.27%	26,845	8.52억
2026-06-02	30,750	30,950	29,500	30,450	-950	-3.03%	34,626	10.54억
2026-06-01	31,700	32,150	31,000	31,400	-500	-1.57%	37,834	11.88억
2026-05-29	34,050	34,500	31,600	31,900	-2,150	-6.31%	40,959	13.07억
2026-05-28	34,700	34,700	32,000	34,050	-700	-2.01%	30,797	10.49억
2026-05-27	36,750	36,800	34,250	34,750	-1,200	-3.34%	38,812	13.49억
2026-05-26	36,200	37,500	35,900	35,950	450	+1.27%	36,155	13억
2026-05-22	34,900	35,550	34,350	35,500	1,050	+3.05%	24,554	8.72억
2026-05-21	33,850	35,150	33,150	34,450	2,200	+6.82%	32,330	11.14억
2026-05-20	33,500	33,500	31,700	32,250	-1,300	-3.87%	51,331	16.55억
2026-05-19	34,900	35,750	32,050	33,550	-2,500	-6.93%	66,911	22.45억
2026-05-18	36,400	37,200	33,650	36,050	-1,350	-3.61%	71,319	25.71억
2026-05-15	40,100	40,600	36,600	37,400	-2,800	-6.97%	45,019	16.84억
2026-05-14	38,500	40,300	38,050	40,200	1,850	+4.82%	37,693	15.15억
2026-05-13	37,400	39,500	36,800	38,350	300	+0.79%	54,477	20.89억
2026-05-12	39,050	40,000	36,000	38,050	-1,250	-3.18%	51,674	19.66억
2026-05-11	40,000	40,600	38,650	39,300	-300	-0.76%	30,189	11.86억
2026-05-08	39,050	40,750	38,950	39,600	-400	-1.00%	50,225	19.89억
2026-05-07	40,000	40,550	38,450	40,000	200	+0.50%	31,964	12.79억
2026-05-06	40,400	41,000	39,550	39,800	300	+0.76%	34,417	13.7억
2026-05-04	39,600	40,300	39,300	39,500	350	+0.89%	27,214	10.75억
2026-04-30	39,250	39,500	38,450	39,150	-100	-0.25%	26,841	10.51억
2026-04-29	38,400	39,900	37,850	39,250	300	+0.77%	30,761	12.07억
2026-04-28	39,600	39,800	38,400	38,950	-950	-2.38%	44,480	17.32억
2026-04-27	42,000	43,000	39,500	39,900	200	+0.50%	84,829	33.85억
2026-04-24	38,050	40,200	37,550	39,700	1,550	+4.06%	48,666	19.32억
2026-04-23	38,250	38,400	37,200	38,150	200	+0.53%	44,791	17.09억
2026-04-22	37,500	38,000	36,650	37,950	450	+1.20%	28,239	10.72억
2026-04-21	37,750	37,800	36,750	37,500	150	+0.40%	44,122	16.55억
2026-04-20	38,250	38,250	36,850	37,350	-300	-0.80%	39,086	14.6억
2026-04-17	35,350	38,400	34,550	37,650	2,350	+6.66%	96,540	36.35억
2026-04-16	35,150	36,000	34,300	35,300	-350	-0.98%	58,719	20.73억
2026-04-15	36,350	36,500	35,150	35,650	-50	-0.14%	33,848	12.07억
2026-04-14	33,500	36,150	33,250	35,700	2,750	+8.35%	93,709	33.45억
2026-04-13	31,200	33,050	30,750	32,950	1,400	+4.44%	41,588	13.7억
2026-04-10	32,000	32,950	30,800	31,550	1,250	+4.13%	73,678	23.25억
2026-04-09	30,900	31,350	30,100	30,300	-800	-2.57%	40,668	12.32억
2026-04-08	30,850	31,100	30,450	31,100	1,400	+4.71%	32,988	10.26억
2026-04-07	30,400	30,400	29,100	29,700	250	+0.85%	20,507	6.09억
2026-04-06	29,900	30,150	29,250	29,450	-550	-1.83%	23,222	6.84억
2026-04-03	30,200	30,500	29,400	30,000	400	+1.35%	18,080	5.42억
2026-04-02	31,650	31,900	29,250	29,600	-1,800	-5.73%	48,415	14.33억
2026-04-01	31,250	31,600	30,800	31,400	1,400	+4.67%	35,756	11.23억
2026-03-31	30,600	30,950	29,750	30,000	-900	-2.91%	30,579	9.17억
2026-03-30	31,000	32,000	29,850	30,900	-550	-1.75%	48,063	14.85억
2026-03-27	31,150	31,850	30,250	31,450	—	—	36,834	11.58억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)