케이엠더블유

032500KOSDAQ

19,440원+1,260 (+6.93%)전일 종가 2026-09-18

52주 위치

11,50040,00028%신고가 대비 -51.40%

시가총액: 8,202억
PBR: 5.47
EPS(TTM): -650원
BPS: 3,551원
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 종가19,440원

시가총액8,202억

52주 최고40,000원

52주 최저11,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+21.9%	-20.2%	-32.6%	+35.0%	+53.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	18,300	19,520	18,230	19,440	1,260	+6.93%	617,342	120억
2026-09-17	18,430	18,430	17,260	18,180	180	+1.00%	497,639	90.47억
2026-09-16	18,300	18,320	17,050	18,000	1,930	+12.01%	862,863	155억
2026-09-15	16,000	16,380	15,600	16,070	-40	-0.25%	145,841	23.44억
2026-09-14	15,190	16,700	14,930	16,110	660	+4.27%	302,940	48.8억
2026-09-11	15,200	15,730	15,080	15,450	-320	-2.03%	115,416	17.83억
2026-09-10	15,060	15,820	14,830	15,770	420	+2.74%	214,022	33.75억
2026-09-09	14,850	15,580	14,850	15,350	670	+4.56%	212,118	32.56억
2026-09-08	14,750	15,400	14,680	14,680	-50	-0.34%	182,998	26.86억
2026-09-07	14,790	15,040	14,640	14,730	80	+0.55%	90,144	13.28억
2026-09-04	14,440	15,090	14,300	14,650	480	+3.39%	106,603	15.62억
2026-09-03	14,600	14,710	14,090	14,170	-220	-1.53%	160,086	22.68억
2026-09-02	14,300	15,000	14,070	14,390	-230	-1.57%	171,916	24.74억
2026-09-01	14,830	14,970	14,330	14,620	-590	-3.88%	229,687	33.58억
2026-08-31	14,250	15,210	14,040	15,210	550	+3.75%	808,756	123억
2026-08-28	15,400	15,500	14,610	14,660	-700	-4.56%	161,881	23.73억
2026-08-27	14,700	15,360	14,620	15,360	920	+6.37%	215,142	33.05억
2026-08-26	14,620	15,000	14,120	14,440	-100	-0.69%	173,552	25.06억
2026-08-25	14,380	14,540	13,510	14,540	-120	-0.82%	241,569	35.12억
2026-08-24	14,870	15,100	14,580	14,660	-350	-2.33%	152,703	22.39억
2026-08-21	15,550	16,390	14,820	15,010	-490	-3.16%	185,646	27.87억
2026-08-20	15,790	15,840	15,350	15,500	230	+1.51%	90,513	14.03억
2026-08-19	15,270	15,690	14,810	15,270	-680	-4.26%	179,450	27.4억
2026-08-18	17,030	17,730	15,710	15,950	-1,290	-7.48%	324,445	51.75억
2026-08-14	17,200	17,400	16,710	17,240	-130	-0.75%	153,712	26.5억
2026-08-13	17,590	17,790	17,220	17,370	280	+1.64%	151,957	26.39억
2026-08-12	17,070	17,240	16,600	17,090	-110	-0.64%	137,810	23.55억
2026-08-11	17,450	17,740	16,920	17,200	-700	-3.91%	193,315	33.25억
2026-08-10	17,250	17,960	16,810	17,900	1,340	+8.09%	239,157	42.81억
2026-08-07	16,740	17,380	15,860	16,560	-50	-0.30%	168,061	27.83억
2026-08-06	16,800	17,050	15,900	16,610	-480	-2.81%	198,612	32.99억
2026-08-05	18,360	18,360	16,800	17,090	840	+5.17%	347,997	59.47억
2026-08-04	15,550	16,420	15,440	16,250	1,200	+7.97%	233,137	37.88억
2026-08-03	13,540	15,610	13,540	15,050	730	+5.10%	205,281	30.89억
2026-07-31	13,590	14,550	13,100	14,320	1,960	+15.86%	195,215	27.95억
2026-07-30	13,450	13,590	12,110	12,360	-940	-7.07%	192,066	23.74억
2026-07-29	14,550	14,990	12,100	13,300	-1,250	-8.59%	343,727	45.72억
2026-07-28	15,650	15,650	14,010	14,550	-1,130	-7.21%	203,502	29.61억
2026-07-27	16,230	16,260	15,300	15,680	390	+2.55%	136,126	21.34억
2026-07-24	16,500	17,600	15,110	15,290	-1,590	-9.42%	194,516	29.74억
2026-07-23	15,200	17,200	14,800	16,880	2,170	+14.75%	473,652	79.95억
2026-07-22	14,610	15,550	14,550	14,710	560	+3.96%	152,955	22.5억
2026-07-21	14,000	14,290	13,450	14,150	260	+1.87%	115,188	16.3억
2026-07-20	14,930	14,930	13,810	13,890	-1,190	-7.89%	166,167	23.08억
2026-07-16	16,210	16,210	15,050	15,080	-1,350	-8.22%	140,671	21.21억
2026-07-15	15,500	16,820	15,400	16,430	1,470	+9.83%	153,796	25.27억
2026-07-14	15,710	15,850	14,350	14,960	-740	-4.71%	251,620	37.64억
2026-07-13	17,700	19,450	15,500	15,700	-1,860	-10.59%	320,730	50.35억
2026-07-10	15,700	17,930	15,690	17,560	2,440	+16.14%	298,213	52.37억
2026-07-09	15,200	16,090	14,730	15,120	10	+0.07%	215,697	32.61억
2026-07-08	15,520	16,040	14,960	15,110	-890	-5.56%	257,710	38.94억
2026-07-07	16,930	17,300	15,330	16,000	-240	-1.48%	278,923	44.63억
2026-07-06	17,130	17,230	15,750	16,240	-920	-5.36%	215,867	35.06억
2026-07-03	17,440	17,700	15,800	17,160	-370	-2.11%	229,984	39.47억
2026-07-02	18,540	18,550	16,700	17,530	-1,300	-6.90%	272,920	47.84억
2026-07-01	19,000	19,800	18,500	18,830	-160	-0.84%	277,348	52.22억
2026-06-30	19,840	19,900	18,760	18,990	-470	-2.42%	174,829	33.2억
2026-06-29	17,900	19,640	17,720	19,460	1,390	+7.69%	283,055	55.08억
2026-06-26	19,020	19,120	17,120	18,070	-1,340	-6.90%	398,433	72억
2026-06-25	20,650	21,500	19,380	19,410	-1,440	-6.91%	250,663	48.65억
2026-06-24	20,700	21,400	20,050	20,850	250	+1.21%	218,347	45.53억
2026-06-23	23,050	23,300	20,500	20,600	-2,350	-10.24%	346,836	71.45억
2026-06-22	22,400	24,000	22,350	22,950	-500	-2.13%	247,777	56.86억
2026-06-19	24,400	24,450	22,500	23,450	-900	-3.70%	466,977	110억
2026-06-18	25,650	25,800	24,100	24,350	-1,400	-5.44%	419,053	102억
2026-06-17	26,700	26,750	25,200	25,750	-950	-3.56%	245,530	63.22억
2026-06-16	28,150	28,850	26,450	26,700	-1,700	-5.99%	276,889	73.93억
2026-06-15	29,000	29,300	28,100	28,400	750	+2.71%	165,002	46.86억
2026-06-12	28,150	29,400	26,900	27,650	1,150	+4.34%	502,601	139억
2026-06-11	25,000	26,500	24,450	26,500	50	+0.19%	539,743	143억
2026-06-10	29,950	30,050	25,650	26,450	-3,800	-12.56%	207	548만
2026-06-09	30,750	32,600	30,100	30,250	550	+1.85%	442,683	134억
2026-06-08	30,400	31,450	29,000	29,700	-3,100	-9.45%	540,715	161억
2026-06-05	36,300	36,700	32,450	32,800	-5,400	-14.14%	663,830	218억
2026-06-04	36,750	40,000	35,700	38,200	3,200	+9.14%	1,799,136	687억
2026-06-02	34,050	35,300	31,500	35,000	2,300	+7.03%	959,747	336억
2026-06-01	33,000	34,600	31,400	32,700	-650	-1.95%	589,541	193억
2026-05-29	32,000	33,900	29,800	33,350	2,150	+6.89%	1,208,545	403억
2026-05-28	35,250	35,400	29,850	31,200	-4,500	-12.61%	763,324	238억
2026-05-27	36,000	36,700	34,600	35,700	100	+0.28%	540,199	193억
2026-05-26	35,250	36,350	33,800	35,600	-800	-2.20%	670,399	239억
2026-05-22	32,900	38,500	32,750	36,400	4,500	+14.11%	1,624,737	591억
2026-05-21	31,300	32,700	31,050	31,900	1,550	+5.11%	368,895	118억
2026-05-20	32,050	32,050	28,900	30,350	-1,600	-5.01%	512,859	156억
2026-05-19	32,100	34,600	31,100	31,950	3,050	+10.55%	1,286,069	411억
2026-05-18	29,100	29,450	27,500	28,900	-1,600	-5.25%	494,472	143억
2026-05-15	32,650	33,600	29,500	30,500	-2,000	-6.15%	522,613	159억
2026-05-14	33,900	36,900	32,050	32,500	-1,000	-2.99%	585,722	190억
2026-05-13	33,250	33,950	31,800	33,500	-1,050	-3.04%	441,013	148억
2026-05-12	37,000	37,000	31,250	34,550	-600	-1.71%	1,023,571	354억
2026-05-11	35,000	36,400	33,500	35,150	1,250	+3.69%	1,066,409	375억
2026-05-08	34,000	35,550	32,600	33,900	1,250	+3.83%	1,113,597	378억
2026-05-07	31,050	33,300	30,500	32,650	1,900	+6.18%	1,034,701	338억
2026-05-06	31,650	31,650	29,850	30,750	-900	-2.84%	475,683	146억
2026-05-04	30,350	31,800	30,350	31,650	1,900	+6.39%	700,315	222억
2026-04-30	30,700	31,000	29,250	29,750	0	0.00%	374,417	111억
2026-04-29	29,200	30,150	29,050	29,750	1,200	+4.20%	299,721	89.17억
2026-04-28	30,100	30,100	28,550	28,550	-1,400	-4.67%	380,978	109억
2026-04-27	29,600	30,750	29,550	29,950	400	+1.35%	330,162	98.88억
2026-04-24	30,250	30,450	29,000	29,550	-1,000	-3.27%	464,070	137억
2026-04-23	31,250	31,600	29,700	30,550	-800	-2.55%	401,211	123억
2026-04-22	30,350	31,350	29,750	31,350	550	+1.79%	402,411	126억
2026-04-21	30,900	31,350	30,000	30,800	400	+1.32%	408,145	126억
2026-04-20	30,600	31,000	29,550	30,400	-400	-1.30%	456,456	139억
2026-04-17	31,100	31,400	29,650	30,800	700	+2.33%	425,468	131억
2026-04-16	33,300	33,300	29,800	30,100	-4,000	-11.73%	1,349,982	406억
2026-04-15	32,000	35,150	30,350	34,100	5,650	+19.86%	2,713,925	925억
2026-04-14	28,950	28,950	26,950	28,450	700	+2.52%	617,315	176억
2026-04-13	26,650	27,900	26,450	27,750	850	+3.16%	640,881	178억
2026-04-10	25,000	27,550	24,600	26,900	2,150	+8.69%	800,418	215억
2026-04-09	26,900	26,900	24,300	24,750	-1,800	-6.78%	784,340	194억
2026-04-08	28,300	28,400	26,500	26,550	200	+0.76%	816,190	217억
2026-04-07	27,800	27,800	25,550	26,350	-1,050	-3.83%	498,796	131억
2026-04-06	28,200	29,150	27,200	27,400	-1,100	-3.86%	356,462	97.67억
2026-04-03	29,100	29,700	27,650	28,500	900	+3.26%	472,410	135억
2026-04-02	29,650	29,750	26,700	27,600	-1,650	-5.64%	799,743	221억
2026-04-01	27,200	29,850	26,850	29,250	3,800	+14.93%	924,091	270억
2026-03-31	26,650	27,650	25,200	25,450	-1,800	-6.61%	449,738	114억
2026-03-30	27,600	27,900	26,650	27,250	-2,200	-7.47%	411,391	112억
2026-03-27	27,750	29,750	27,600	29,450	—	—	665,867	196억

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