카카오

035720KOSPI

33,550원+50 (+0.15%)전일 종가 2026-09-18

52주 위치

32,25069,7003%신고가 대비 -51.87%

시가총액: 14.9조14조 8,620억
PBR: 1.26
BPS: 26,598원
배당수익률: 0.22%
자사주비율: 0.12%
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 종가33,550원

시가총액14조 8,620억

52주 최고69,700원

52주 최저32,250원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-12.3%	-14.6%	-34.9%	-44.2%	-48.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	34,000	34,150	33,300	33,550	50	+0.15%	1,500,065	503억
2026-09-17	33,650	34,000	33,450	33,500	0	0.00%	1,283,101	430억
2026-09-16	34,200	34,350	33,350	33,500	-1,000	-2.90%	1,615,415	541억
2026-09-15	34,150	34,850	34,150	34,500	-150	-0.43%	686,046	237억
2026-09-14	34,000	34,950	33,850	34,650	150	+0.43%	937,161	325억
2026-09-11	34,200	34,850	33,800	34,500	-400	-1.15%	1,185,883	409억
2026-09-10	34,750	35,100	34,500	34,900	-150	-0.43%	1,752,207	612억
2026-09-09	35,400	35,600	34,950	35,050	-350	-0.99%	1,299,529	455억
2026-09-08	36,900	36,900	35,400	35,400	-1,150	-3.15%	1,587,142	562억
2026-09-07	36,550	36,700	35,850	36,550	350	+0.97%	1,295,033	473억
2026-09-04	35,700	36,300	35,600	36,200	850	+2.40%	1,535,335	556억
2026-09-03	35,350	36,150	34,650	35,350	250	+0.71%	4,093,076	1,447억
2026-09-02	35,800	36,450	35,100	35,100	-1,400	-3.84%	1,501,779	527억
2026-09-01	36,200	37,100	36,200	36,500	-50	-0.14%	1,086,928	397억
2026-08-31	36,350	36,750	35,550	36,550	-300	-0.81%	1,428,200	522억
2026-08-28	35,850	36,850	35,750	36,850	850	+2.36%	1,489,779	549억
2026-08-27	36,700	37,250	35,850	36,000	-350	-0.96%	1,259,525	453억
2026-08-26	36,100	36,650	35,650	36,350	300	+0.83%	1,483,801	539억
2026-08-25	35,750	36,250	34,200	36,050	250	+0.70%	1,763,875	636억
2026-08-24	35,000	36,500	34,950	35,800	0	0.00%	3,756,429	1,345억
2026-08-21	38,150	38,750	33,600	35,800	-2,900	-7.49%	10,109,356	3,619억
2026-08-20	37,450	39,400	37,450	38,700	1,300	+3.48%	2,130,101	824억
2026-08-19	37,150	37,750	36,450	37,400	-850	-2.22%	1,405,409	526억
2026-08-18	39,650	39,850	37,650	38,250	-1,750	-4.38%	2,398,728	918억
2026-08-14	40,100	41,400	39,500	40,000	-100	-0.25%	2,102,824	841억
2026-08-13	39,800	40,400	39,150	40,100	550	+1.39%	2,630,545	1,055억
2026-08-12	40,700	41,450	39,500	39,550	-1,150	-2.83%	2,365,015	935억
2026-08-11	39,450	41,000	39,200	40,700	1,150	+2.91%	2,642,980	1,076억
2026-08-10	39,850	39,850	38,500	39,550	-350	-0.88%	1,963,362	777억
2026-08-07	38,300	40,600	37,800	39,900	1,600	+4.18%	3,984,335	1,590억
2026-08-06	38,350	38,400	36,750	38,300	150	+0.39%	2,375,197	910억
2026-08-05	38,100	39,350	38,000	38,150	250	+0.66%	2,573,345	982억
2026-08-04	37,600	38,000	36,700	37,900	700	+1.88%	2,281,800	865억
2026-08-03	36,650	37,500	35,900	37,200	-200	-0.53%	1,702,786	633억
2026-07-31	37,050	37,600	35,750	37,400	1,250	+3.46%	3,029,760	1,133억
2026-07-30	35,000	37,050	34,750	36,150	850	+2.41%	2,599,309	940억
2026-07-29	36,200	37,900	34,650	35,300	-350	-0.98%	4,912,823	1,734억
2026-07-28	36,400	37,100	35,250	35,650	-1,400	-3.78%	2,003,037	714억
2026-07-27	36,950	37,500	35,850	37,050	850	+2.35%	1,800,149	667억
2026-07-24	36,450	36,800	35,500	36,200	-950	-2.56%	1,679,130	608억
2026-07-23	36,100	37,175	35,550	37,150	1,650	+4.65%	2,251,715	837억
2026-07-22	35,750	36,650	35,400	35,500	200	+0.57%	1,749,428	621억
2026-07-21	34,900	35,900	34,250	35,300	250	+0.71%	1,324,450	468억
2026-07-20	35,600	36,200	34,350	35,050	-850	-2.37%	1,867,585	655억
2026-07-16	34,700	36,450	34,150	35,900	1,000	+2.87%	2,680,070	962억
2026-07-15	34,600	35,950	34,550	34,900	1,050	+3.10%	1,890,167	660억
2026-07-14	35,050	35,050	33,700	33,850	-900	-2.59%	2,147,915	727억
2026-07-13	35,400	36,100	34,450	34,750	-600	-1.70%	1,677,515	583억
2026-07-10	34,150	36,350	34,150	35,350	1,700	+5.05%	2,167,200	766억
2026-07-09	34,700	35,100	33,400	33,650	-1,000	-2.89%	1,897,906	639억
2026-07-08	35,450	35,950	33,400	34,650	-750	-2.12%	2,205,415	764억
2026-07-07	35,600	35,950	34,400	35,400	-200	-0.56%	1,704,255	603억
2026-07-06	35,500	36,300	34,850	35,600	100	+0.28%	1,289,188	459억
2026-07-03	35,950	36,250	33,850	35,500	250	+0.71%	1,867,705	663억
2026-07-02	34,800	36,350	33,800	35,250	450	+1.29%	2,227,923	785억
2026-07-01	35,350	36,100	34,400	34,800	250	+0.72%	1,541,412	536억
2026-06-30	35,800	35,900	34,550	34,550	-1,300	-3.63%	1,238,767	428억
2026-06-29	33,050	36,300	32,600	35,850	2,700	+8.14%	1,802,862	646억
2026-06-26	34,550	34,600	32,250	33,150	-1,100	-3.21%	1,776,988	589억
2026-06-25	34,450	35,800	34,200	34,250	250	+0.74%	1,678,291	575억
2026-06-24	34,100	34,600	33,500	34,000	-250	-0.73%	1,655,613	563억
2026-06-23	36,550	37,100	34,250	34,250	-2,550	-6.93%	1,929,040	661억
2026-06-22	38,250	38,500	36,800	36,800	-950	-2.52%	1,352,403	498억
2026-06-19	39,300	39,700	37,500	37,750	-1,550	-3.94%	2,414,692	912억
2026-06-18	40,200	40,200	39,250	39,300	-1,250	-3.08%	1,196,377	470억
2026-06-17	40,500	41,250	39,600	40,550	100	+0.25%	1,138,416	462억
2026-06-16	41,100	41,400	40,450	40,450	-300	-0.74%	1,427,296	577억
2026-06-15	41,600	41,700	40,550	40,750	-750	-1.81%	1,908,601	778억
2026-06-12	41,350	43,000	40,300	41,500	2,200	+5.60%	4,079,208	1,693억
2026-06-11	37,150	39,700	36,500	39,300	1,150	+3.01%	2,013,343	791억
2026-06-10	38,700	39,100	37,400	38,150	-1,350	-3.42%	202	771만
2026-06-09	38,850	40,100	38,700	39,500	900	+2.33%	2,013,579	795억
2026-06-08	37,850	39,800	37,750	38,600	-1,650	-4.10%	2,625,755	1,014억
2026-06-05	41,250	41,500	39,800	40,250	-1,750	-4.17%	1,968,515	792억
2026-06-04	41,850	42,750	41,350	42,000	-550	-1.29%	2,029,148	852억
2026-06-02	43,300	43,300	41,100	42,550	-150	-0.35%	3,434,966	1,462억
2026-06-01	43,000	48,500	41,300	42,700	750	+1.79%	11,795,777	5,037억
2026-05-29	40,450	44,000	40,450	41,950	1,850	+4.61%	7,448,112	3,124억
2026-05-28	40,300	41,300	38,500	40,100	-400	-0.99%	2,571,868	1,031억
2026-05-27	41,000	41,350	40,150	40,500	-950	-2.29%	1,652,378	669억
2026-05-26	42,300	42,350	40,950	41,450	-400	-0.96%	1,507,976	625억
2026-05-22	42,000	42,600	41,450	41,850	50	+0.12%	1,413,790	592억
2026-05-21	40,550	42,100	40,500	41,800	1,650	+4.11%	1,732,522	724억
2026-05-20	41,850	42,400	39,800	40,150	-1,450	-3.49%	2,019,858	811억
2026-05-19	42,350	43,350	40,950	41,600	-850	-2.00%	1,545,131	643억
2026-05-18	43,750	43,750	41,600	42,450	-1,550	-3.52%	1,876,958	797억
2026-05-15	46,400	46,400	43,300	44,000	-1,950	-4.24%	2,235,112	983억
2026-05-14	43,000	45,950	43,000	45,950	3,000	+6.98%	3,640,858	1,673억
2026-05-13	43,950	44,500	42,300	42,950	-600	-1.38%	2,337,765	1,004억
2026-05-12	45,000	45,100	42,650	43,550	-1,150	-2.57%	2,900,712	1,263억
2026-05-11	46,350	46,400	44,600	44,700	-1,300	-2.83%	2,628,330	1,175억
2026-05-08	45,950	47,400	45,600	46,000	750	+1.66%	3,381,737	1,556억
2026-05-07	47,250	47,500	45,000	45,250	-1,050	-2.27%	3,342,858	1,513억
2026-05-06	47,100	47,900	46,200	46,300	-800	-1.70%	2,392,733	1,108억
2026-05-04	47,700	47,850	46,900	47,100	-200	-0.42%	1,520,475	716억
2026-04-30	48,500	48,550	47,050	47,300	-1,100	-2.27%	1,484,406	702억
2026-04-29	48,850	49,000	48,000	48,400	-450	-0.92%	1,123,582	544억
2026-04-28	48,500	49,350	48,350	48,850	400	+0.83%	1,274,968	623억
2026-04-27	48,250	49,150	48,250	48,450	400	+0.83%	1,436,742	696억
2026-04-24	48,150	48,200	47,700	48,050	-350	-0.72%	1,064,052	511억
2026-04-23	49,400	49,600	47,800	48,400	-50	-0.10%	1,658,254	803억
2026-04-22	48,750	48,900	48,100	48,450	-500	-1.02%	1,143,499	554억
2026-04-21	49,150	49,250	48,500	48,950	100	+0.20%	1,316,511	644억
2026-04-20	49,850	49,850	48,850	48,850	-1,150	-2.30%	1,125,279	550억
2026-04-17	50,700	50,700	49,700	50,000	-600	-1.19%	890,443	445억
2026-04-16	50,600	51,200	50,200	50,600	1,000	+2.02%	1,290,032	653억
2026-04-15	49,100	50,300	48,850	49,600	1,500	+3.12%	1,413,990	701억
2026-04-14	48,050	48,900	47,950	48,100	1,100	+2.34%	1,049,751	505억
2026-04-13	46,550	47,400	46,300	47,000	-700	-1.47%	829,991	390억
2026-04-10	47,550	47,900	47,300	47,700	400	+0.85%	691,399	330억
2026-04-09	47,900	47,950	47,000	47,300	-550	-1.15%	1,128,075	534억
2026-04-08	48,400	48,600	47,250	47,850	1,450	+3.13%	1,615,185	773억
2026-04-07	45,050	47,250	45,050	46,400	1,550	+3.46%	1,991,813	924억
2026-04-06	45,000	45,450	44,000	44,850	-350	-0.77%	1,223,887	549억
2026-04-03	46,300	46,450	45,050	45,200	-200	-0.44%	1,076,743	487억
2026-04-02	48,650	48,900	45,100	45,400	-2,750	-5.71%	1,527,044	693억
2026-04-01	47,200	48,500	46,600	48,150	2,350	+5.13%	1,269,138	611억
2026-03-31	46,400	46,800	45,500	45,800	-1,300	-2.76%	1,706,215	781억
2026-03-30	46,850	47,600	46,450	47,100	-1,550	-3.19%	1,053,235	496억
2026-03-27	47,550	48,800	46,950	48,650	—	—	1,271,649	619억

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