KT

030200KOSPI

53,000원-400 (-0.75%)전일 종가 2026-09-18

52주 위치

48,10069,40023%신고가 대비 -23.63%

시가총액: 13.4조13조 3,571억
PER: 9.82
PBR: 0.72
EPS(TTM): 5,395원
BPS: 73,741원
배당수익률: 4.53%
자사주비율: 5.31%
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 종가53,000원

시가총액13조 3,571억

52주 최고69,400원

52주 최저48,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.4%	-0.9%	-12.3%	+0.8%	+2.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	53,600	53,600	52,800	53,000	-400	-0.75%	206,873	110억
2026-09-17	53,100	53,500	52,900	53,400	600	+1.14%	210,304	112억
2026-09-16	52,900	53,200	52,600	52,800	-200	-0.38%	99,783	52.69억
2026-09-15	52,700	53,100	52,600	53,000	-200	-0.38%	147,907	78.39억
2026-09-14	52,300	53,200	52,200	53,200	500	+0.95%	205,795	109억
2026-09-11	52,000	52,900	51,800	52,700	700	+1.35%	284,239	150억
2026-09-10	52,800	53,700	52,000	52,000	-1,100	-2.07%	728,129	379억
2026-09-09	54,200	54,500	53,100	53,100	-1,200	-2.21%	317,808	169억
2026-09-08	55,400	55,550	54,300	54,300	-600	-1.09%	261,720	142억
2026-09-07	54,500	55,400	54,200	54,900	600	+1.10%	267,545	147억
2026-09-04	54,100	54,300	53,400	54,300	500	+0.93%	175,651	95.38억
2026-09-03	53,800	54,300	52,900	53,800	0	0.00%	180,686	97.21억
2026-09-02	53,300	54,200	53,200	53,800	-200	-0.37%	268,509	144억
2026-09-01	53,100	54,000	53,100	54,000	600	+1.12%	138,182	74.62억
2026-08-31	53,900	54,200	53,000	53,400	-1,100	-2.02%	514,220	275억
2026-08-28	53,900	54,500	53,700	54,500	600	+1.11%	270,452	147억
2026-08-27	54,100	54,600	53,600	53,900	600	+1.13%	392,309	211억
2026-08-26	53,000	53,400	52,600	53,300	300	+0.57%	239,173	127억
2026-08-25	52,600	53,500	52,300	53,000	500	+0.95%	382,224	203억
2026-08-24	52,400	52,700	52,000	52,500	100	+0.19%	200,795	105억
2026-08-21	51,900	52,800	51,600	52,400	300	+0.58%	206,894	108억
2026-08-20	52,300	52,600	52,000	52,100	-500	-0.95%	287,354	150억
2026-08-19	53,400	53,500	51,900	52,600	-1,700	-3.13%	465,732	245억
2026-08-18	53,200	54,400	53,200	54,300	900	+1.69%	658,026	357억
2026-08-14	52,500	54,300	52,400	53,400	900	+1.71%	698,261	373억
2026-08-13	52,900	53,800	52,500	52,500	-200	-0.38%	774,609	407억
2026-08-12	52,800	53,600	52,600	52,700	-100	-0.19%	300,084	158억
2026-08-11	52,700	53,500	52,300	52,800	400	+0.76%	252,302	133억
2026-08-10	53,000	53,200	52,400	52,400	-900	-1.69%	237,652	125억
2026-08-07	53,000	53,600	52,700	53,300	-200	-0.37%	230,928	123억
2026-08-06	52,900	53,500	52,500	53,500	1,000	+1.90%	307,060	164억
2026-08-05	52,200	53,200	52,100	52,500	200	+0.38%	556,321	292억
2026-08-04	51,700	52,600	51,600	52,300	100	+0.19%	233,152	122억
2026-08-03	51,400	52,500	51,300	52,200	300	+0.58%	312,474	163억
2026-07-31	52,800	53,300	51,400	51,900	-900	-1.70%	577,545	300억
2026-07-30	54,500	54,800	52,600	52,800	-1,000	-1.86%	336,632	178억
2026-07-29	54,100	54,900	52,600	53,800	-100	-0.19%	794,124	427억
2026-07-28	53,500	54,000	52,900	53,900	-500	-0.92%	677,129	365억
2026-07-27	54,400	54,800	53,900	54,400	300	+0.55%	255,121	139억
2026-07-24	52,900	54,500	52,900	54,100	1,400	+2.66%	569,804	308억
2026-07-23	52,200	53,400	52,200	52,700	400	+0.76%	592,913	312억
2026-07-22	53,000	53,700	52,300	52,300	-400	-0.76%	600,574	314억
2026-07-21	52,900	53,800	52,400	52,700	-800	-1.50%	277,271	146억
2026-07-20	52,000	53,800	51,500	53,500	1,100	+2.10%	391,776	210억
2026-07-16	52,500	53,300	51,900	52,400	400	+0.77%	250,887	131억
2026-07-15	52,600	53,500	52,000	52,000	400	+0.78%	310,163	161억
2026-07-14	52,900	53,200	51,600	51,600	-1,100	-2.09%	435,569	225억
2026-07-13	54,100	54,600	51,900	52,700	-1,500	-2.77%	927,223	489억
2026-07-10	57,400	57,500	54,200	54,200	-3,800	-6.55%	553,409	300억
2026-07-09	55,700	58,000	53,300	58,000	2,600	+4.69%	849,385	493억
2026-07-08	55,700	55,700	53,500	55,400	-100	-0.18%	289,204	160억
2026-07-07	54,700	55,600	53,800	55,500	1,000	+1.83%	295,908	164억
2026-07-06	53,500	54,500	53,500	54,500	800	+1.49%	246,927	135억
2026-07-03	54,600	54,800	53,100	53,700	-600	-1.10%	380,315	204억
2026-07-02	53,700	54,600	52,600	54,300	600	+1.12%	323,394	176억
2026-07-01	53,800	54,300	52,900	53,700	800	+1.51%	255,391	137억
2026-06-30	52,900	54,000	52,700	52,900	200	+0.38%	251,043	133억
2026-06-29	52,700	54,000	52,000	52,700	500	+0.96%	297,571	157억
2026-06-26	52,500	52,700	51,000	52,200	200	+0.38%	303,739	159억
2026-06-25	51,800	53,800	51,800	52,000	300	+0.58%	293,806	153억
2026-06-24	52,900	53,000	50,700	51,700	-700	-1.34%	391,513	202억
2026-06-23	52,700	53,100	51,700	52,400	100	+0.19%	412,290	216억
2026-06-22	53,600	54,000	52,300	52,300	-1,000	-1.88%	239,997	126억
2026-06-19	53,800	54,500	52,900	53,300	-200	-0.37%	410,867	219억
2026-06-18	55,000	55,200	53,500	53,500	-1,800	-3.25%	294,887	158억
2026-06-17	56,600	57,100	55,100	55,300	-1,300	-2.30%	288,070	159억
2026-06-16	55,500	57,600	55,500	56,600	1,200	+2.17%	546,517	309억
2026-06-15	55,900	56,800	55,100	55,400	600	+1.09%	619,276	343억
2026-06-12	58,300	58,300	54,800	54,800	-5,200	-8.67%	798,521	438억
2026-06-11	55,100	60,000	53,600	60,000	4,100	+7.33%	935,790	561억
2026-06-10	53,400	55,900	53,400	55,900	2,100	+3.90%	24	134만
2026-06-09	53,900	55,000	53,700	53,800	-100	-0.19%	351,096	189억
2026-06-08	52,300	53,900	51,900	53,900	-100	-0.19%	344,259	186억
2026-06-05	54,300	55,000	53,100	54,000	-500	-0.92%	696,310	376억
2026-06-04	53,900	55,400	53,300	54,500	600	+1.11%	517,208	282억
2026-06-02	55,000	55,400	53,400	53,900	700	+1.32%	519,753	280억
2026-06-01	53,600	54,500	53,000	53,200	400	+0.76%	440,363	234억
2026-05-29	52,800	54,100	52,600	52,800	900	+1.73%	550,164	290억
2026-05-28	52,800	52,900	51,700	51,900	-1,500	-2.81%	685,197	356억
2026-05-27	54,100	54,700	52,350	53,400	-800	-1.48%	612,189	327억
2026-05-26	56,000	56,100	54,000	54,200	-1,600	-2.87%	819,627	444억
2026-05-22	56,400	56,800	55,700	55,800	100	+0.18%	309,044	172억
2026-05-21	56,300	56,600	55,300	55,700	-100	-0.18%	537,250	299억
2026-05-20	57,400	57,500	55,300	55,800	-400	-0.71%	588,650	328억
2026-05-19	57,200	57,400	55,900	56,200	-800	-1.40%	430,274	242억
2026-05-18	58,800	58,800	56,400	57,000	-1,700	-2.90%	436,703	249억
2026-05-15	60,600	60,700	58,000	58,700	-2,900	-4.71%	630,265	370억
2026-05-14	59,000	61,600	57,800	61,600	2,300	+3.88%	790,428	487억
2026-05-13	60,600	60,700	58,900	59,300	-600	-1.00%	618,052	367억
2026-05-12	59,300	59,900	58,400	59,900	1,100	+1.87%	474,052	284억
2026-05-11	58,800	59,300	58,500	58,800	-500	-0.84%	390,754	230억
2026-05-08	60,000	60,100	58,700	59,300	-200	-0.34%	267,066	158억
2026-05-07	58,700	59,500	58,000	59,500	1,000	+1.71%	589,327	351억
2026-05-06	60,000	60,500	58,500	58,500	-2,100	-3.47%	555,994	325억
2026-05-04	61,200	61,300	60,100	60,600	-300	-0.49%	268,658	163억
2026-04-30	60,100	61,000	60,100	60,900	400	+0.66%	386,946	236억
2026-04-29	61,200	61,200	60,400	60,500	-400	-0.66%	216,608	131억
2026-04-28	61,000	61,400	60,800	60,900	-200	-0.33%	360,227	219억
2026-04-27	61,700	62,000	61,100	61,100	-600	-0.97%	357,319	218억
2026-04-24	62,000	62,400	61,600	61,700	-300	-0.48%	375,729	232억
2026-04-23	62,900	62,900	61,400	62,000	200	+0.32%	352,316	218억
2026-04-22	62,300	62,500	61,600	61,800	-900	-1.44%	251,435	155억
2026-04-21	63,100	63,600	62,200	62,700	-100	-0.16%	940,085	589억
2026-04-20	64,500	64,600	62,800	62,800	-1,100	-1.72%	1,156,722	726억
2026-04-17	63,700	64,400	63,700	63,900	300	+0.47%	364,274	233억
2026-04-16	64,500	64,800	63,600	63,600	-800	-1.24%	331,974	211억
2026-04-15	65,000	65,100	64,300	64,400	200	+0.31%	326,528	210억
2026-04-14	63,500	65,000	63,400	64,200	1,200	+1.90%	505,082	324억
2026-04-13	61,800	63,100	61,600	63,000	900	+1.45%	253,812	160억
2026-04-10	61,000	63,000	60,900	62,100	1,100	+1.80%	361,553	225억
2026-04-09	61,400	63,700	61,000	61,000	0	0.00%	950,269	580억
2026-04-08	61,100	62,800	60,700	61,000	1,900	+3.21%	481,562	294억
2026-04-07	59,700	60,200	59,100	59,100	-1,100	-1.83%	274,886	162억
2026-04-06	59,700	60,800	59,500	60,200	700	+1.18%	255,137	154억
2026-04-03	59,600	60,500	59,500	59,500	100	+0.17%	312,219	186억
2026-04-02	61,400	62,300	59,400	59,400	-2,000	-3.26%	377,631	224억
2026-04-01	61,800	61,800	60,600	61,400	1,000	+1.66%	435,454	267억
2026-03-31	59,500	60,900	59,200	60,400	-400	-0.66%	419,410	253억
2026-03-30	58,500	60,800	58,400	60,800	0	0.00%	355,357	216억
2026-03-27	59,500	60,800	58,800	60,800	—	—	273,113	166억

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