KG이니시스

035600KOSDAQ· 출판업

9,950원-20 (-0.20%)전일 종가 2026-09-18

52주 위치

8,92012,28031%신고가 대비 -18.97%

시가총액: 2,742억
PER: 5.22
PBR: 0.52
EPS(TTM): 1,905원
BPS: 19,150원
배당수익률: 6.03%
자사주비율: 3.40%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가9,950원

시가총액2,742억

52주 최고12,280원

52주 최저8,920원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.3%	0.0%	-5.7%	-2.6%	-3.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,080	10,080	9,930	9,950	-20	-0.20%	41,968	4.18억
2026-09-17	9,970	10,030	9,970	9,970	-30	-0.30%	19,166	1.91억
2026-09-16	10,110	10,110	9,950	10,000	-50	-0.50%	39,855	3.99억
2026-09-15	10,220	10,220	10,040	10,050	-110	-1.08%	35,312	3.55억
2026-09-14	10,190	10,190	10,060	10,160	50	+0.49%	24,783	2.52억
2026-09-11	10,190	10,190	10,070	10,110	-80	-0.79%	24,534	2.48억
2026-09-10	10,190	10,200	10,090	10,190	-40	-0.39%	19,516	1.99억
2026-09-09	10,190	10,230	10,100	10,230	50	+0.49%	22,901	2.34억
2026-09-08	10,320	10,330	10,110	10,180	-110	-1.07%	72,484	7.38억
2026-09-07	10,450	10,450	10,200	10,290	-100	-0.96%	49,239	5.07억
2026-09-04	10,450	10,590	10,360	10,390	20	+0.19%	35,371	3.68억
2026-09-03	10,420	10,520	10,230	10,370	20	+0.19%	44,707	4.64억
2026-09-02	10,470	10,500	10,320	10,350	-260	-2.45%	51,552	5.34억
2026-09-01	10,630	10,650	10,420	10,610	100	+0.95%	41,365	4.39억
2026-08-31	10,620	10,620	10,320	10,510	-130	-1.22%	52,777	5.55억
2026-08-28	10,150	10,710	10,090	10,640	590	+5.87%	152,711	16.25억
2026-08-27	10,180	10,260	10,020	10,050	-110	-1.08%	39,744	3.99억
2026-08-26	10,180	10,200	10,110	10,160	10	+0.10%	27,370	2.78억
2026-08-25	10,030	10,170	9,990	10,150	150	+1.50%	46,136	4.68억
2026-08-24	10,050	10,150	9,960	10,000	0	0.00%	42,857	4.29억
2026-08-21	10,080	10,160	9,890	10,000	-40	-0.40%	41,252	4.13억
2026-08-20	10,050	10,220	9,990	10,040	30	+0.30%	31,860	3.2억
2026-08-19	9,880	10,040	9,730	10,010	90	+0.91%	71,972	7.2억
2026-08-18	10,160	10,190	9,840	9,920	-240	-2.36%	60,649	6.02억
2026-08-14	9,910	10,160	9,900	10,160	160	+1.60%	61,079	6.21억
2026-08-13	10,240	10,360	9,970	10,000	-290	-2.82%	118,854	11.89억
2026-08-12	10,350	10,480	10,210	10,290	-70	-0.68%	47,558	4.89억
2026-08-11	10,070	10,360	10,050	10,360	230	+2.27%	63,872	6.62억
2026-08-10	10,100	10,130	9,980	10,130	60	+0.60%	41,051	4.16억
2026-08-07	10,000	10,120	10,000	10,070	70	+0.70%	32,873	3.31억
2026-08-06	9,950	10,050	9,870	10,000	80	+0.81%	54,109	5.41억
2026-08-05	9,830	10,290	9,700	9,920	130	+1.33%	187,618	18.61억
2026-08-04	9,560	9,790	9,560	9,790	190	+1.98%	63,917	6.26억
2026-08-03	9,600	9,700	9,480	9,600	-20	-0.21%	55,292	5.31억
2026-07-31	9,350	9,620	9,320	9,620	330	+3.55%	81,502	7.84억
2026-07-30	8,920	9,450	8,920	9,290	220	+2.43%	81,998	7.62억
2026-07-29	9,320	9,450	8,960	9,070	-180	-1.95%	135,889	12.33억
2026-07-28	9,450	9,450	9,180	9,250	-240	-2.53%	92,433	8.55억
2026-07-27	9,520	9,680	9,450	9,490	30	+0.32%	58,240	5.53억
2026-07-24	9,360	9,500	9,310	9,460	-20	-0.21%	49,117	4.65억
2026-07-23	9,260	9,660	9,250	9,480	230	+2.49%	61,139	5.8억
2026-07-22	9,370	9,430	9,230	9,250	-40	-0.43%	32,919	3.05억
2026-07-21	9,250	9,350	9,200	9,290	-10	-0.11%	34,699	3.22억
2026-07-20	9,380	9,470	9,250	9,300	-110	-1.17%	36,714	3.41억
2026-07-16	9,540	9,580	9,400	9,410	-110	-1.16%	26,502	2.49억
2026-07-15	9,480	9,560	9,370	9,520	140	+1.49%	57,998	5.52억
2026-07-14	9,270	9,480	9,200	9,380	70	+0.75%	63,538	5.96억
2026-07-13	9,600	9,690	9,260	9,310	-200	-2.10%	74,762	6.96억
2026-07-10	9,320	9,670	9,300	9,510	160	+1.71%	76,787	7.3억
2026-07-09	9,360	9,470	9,180	9,350	-140	-1.48%	72,618	6.79억
2026-07-08	9,540	9,690	9,360	9,490	-110	-1.15%	75,295	7.15억
2026-07-07	9,640	9,680	9,410	9,600	70	+0.73%	69,392	6.66억
2026-07-06	9,500	9,610	9,300	9,530	-20	-0.21%	91,052	8.68억
2026-07-03	9,360	9,550	9,270	9,550	180	+1.92%	88,312	8.43억
2026-07-02	9,540	9,690	9,320	9,370	-150	-1.58%	90,417	8.47억
2026-07-01	9,550	9,650	9,450	9,520	80	+0.85%	66,161	6.3억
2026-06-30	9,560	9,670	9,400	9,440	-40	-0.42%	37,154	3.51억
2026-06-29	9,060	9,540	9,060	9,480	410	+4.52%	55,385	5.25억
2026-06-26	9,330	9,400	8,940	9,070	-260	-2.79%	85,314	7.74억
2026-06-25	9,250	9,860	9,250	9,330	-30	-0.32%	70,727	6.6억
2026-06-24	9,140	9,420	9,110	9,360	170	+1.85%	109,391	10.24억
2026-06-23	9,490	9,630	9,180	9,190	-430	-4.47%	147,457	13.55억
2026-06-22	9,730	9,730	9,510	9,620	-80	-0.82%	42,817	4.12억
2026-06-19	9,970	9,980	9,560	9,700	-250	-2.51%	92,085	8.93억
2026-06-18	10,030	10,050	9,880	9,950	-100	-1.00%	48,704	4.85억
2026-06-17	10,110	10,160	9,930	10,050	-60	-0.59%	57,041	5.73억
2026-06-16	10,110	10,250	10,010	10,110	20	+0.20%	59,365	6억
2026-06-15	10,300	10,350	10,000	10,090	-40	-0.39%	123,020	12.41억
2026-06-12	10,050	10,250	9,940	10,130	190	+1.91%	125,751	12.74억
2026-06-11	9,700	9,980	9,610	9,940	90	+0.91%	89,910	8.94억
2026-06-10	9,950	10,090	9,580	9,850	210	+2.18%	134,728	13.27억
2026-06-09	9,110	9,780	9,110	9,640	520	+5.70%	80,006	7.71억
2026-06-08	9,350	9,390	9,050	9,120	-490	-5.10%	98,347	8.97억
2026-06-05	9,750	9,800	9,550	9,610	-180	-1.84%	86,745	8.34억
2026-06-04	9,800	9,890	9,700	9,790	-100	-1.01%	67,610	6.62억
2026-06-02	9,900	9,990	9,740	9,890	-100	-1.00%	93,152	9.21억
2026-06-01	10,000	10,030	9,800	9,990	-10	-0.10%	159,814	15.97억
2026-05-29	10,100	10,120	9,900	10,000	-50	-0.50%	77,478	7.75억
2026-05-28	10,060	10,120	9,820	10,050	-30	-0.30%	134,303	13.5억
2026-05-27	10,250	10,290	10,030	10,080	-210	-2.04%	118,843	11.98억
2026-05-26	10,600	10,620	10,230	10,290	-250	-2.37%	92,440	9.51억
2026-05-22	10,240	10,550	10,240	10,540	400	+3.94%	73,890	7.79억
2026-05-21	10,250	10,320	10,140	10,140	70	+0.70%	72,291	7.33억
2026-05-20	10,260	10,320	10,050	10,070	-250	-2.42%	115,307	11.61억
2026-05-19	10,450	10,490	10,170	10,320	-180	-1.71%	111,714	11.53억
2026-05-18	10,480	10,540	10,160	10,500	30	+0.29%	85,007	8.93억
2026-05-15	10,780	10,880	10,330	10,470	-170	-1.60%	105,028	11억
2026-05-14	10,410	10,640	10,310	10,640	250	+2.41%	106,390	11.32억
2026-05-13	10,400	10,570	10,290	10,390	-140	-1.33%	122,523	12.73억
2026-05-12	10,990	11,090	10,460	10,530	-310	-2.86%	140,818	14.83억
2026-05-11	11,070	11,120	10,810	10,840	-280	-2.52%	116,799	12.66억
2026-05-08	11,250	11,250	11,030	11,120	-130	-1.16%	110,719	12.31억
2026-05-07	11,430	11,540	11,170	11,250	-80	-0.71%	101,832	11.46억
2026-05-06	11,540	11,630	11,260	11,330	-150	-1.31%	122,781	13.91억
2026-05-04	11,550	11,590	11,430	11,480	30	+0.26%	85,165	9.78억
2026-04-30	11,460	11,500	11,330	11,450	0	0.00%	82,487	9.44억
2026-04-29	11,480	11,490	11,340	11,450	-20	-0.17%	48,853	5.59억
2026-04-28	11,460	11,490	11,310	11,470	90	+0.79%	101,919	11.69억
2026-04-27	11,370	11,440	11,300	11,380	130	+1.16%	92,224	10.5억
2026-04-24	11,350	11,370	11,240	11,250	-100	-0.88%	56,425	6.35억
2026-04-23	11,450	11,470	11,200	11,350	-20	-0.18%	75,317	8.55억
2026-04-22	11,490	11,520	11,290	11,370	-220	-1.90%	90,642	10.31억
2026-04-21	11,670	11,670	11,530	11,590	-10	-0.09%	95,225	11.04억
2026-04-20	11,540	11,890	11,350	11,600	80	+0.69%	127,344	14.77억
2026-04-17	11,950	11,970	11,430	11,520	-80	-0.69%	230,579	26.56억
2026-04-16	11,790	11,790	11,350	11,600	490	+4.41%	346,733	40.22억
2026-04-15	10,960	11,150	10,950	11,110	220	+2.02%	84,614	9.4억
2026-04-14	10,780	10,970	10,780	10,890	220	+2.06%	89,039	9.7억
2026-04-13	10,460	10,730	10,460	10,670	20	+0.19%	40,834	4.36억
2026-04-10	10,520	10,700	10,300	10,650	150	+1.43%	81,158	8.64억
2026-04-09	10,400	10,540	10,380	10,500	-10	-0.10%	34,150	3.59억
2026-04-08	10,550	10,590	10,470	10,510	210	+2.04%	90,587	9.52억
2026-04-07	10,540	10,550	10,210	10,300	-120	-1.15%	53,959	5.56억
2026-04-06	10,410	10,680	10,340	10,420	130	+1.26%	111,518	11.62억
2026-04-03	10,210	10,320	10,120	10,290	220	+2.18%	56,725	5.84억
2026-04-02	10,380	10,430	10,020	10,070	-300	-2.89%	67,152	6.76억
2026-04-01	10,180	10,390	10,180	10,370	350	+3.49%	53,887	5.59억
2026-03-31	10,130	10,180	10,000	10,020	-120	-1.18%	63,755	6.39억
2026-03-30	10,080	10,180	10,050	10,140	-160	-1.55%	41,673	4.23억
2026-03-27	10,010	10,320	10,010	10,300	—	—	49,357	5.08억

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