케이티알파
036030KOSDAQ4,970원+10 (+0.20%)전일 종가 2026-09-18
52주 위치
4,2206,10040%신고가 대비 -18.52%
- 시가총액
- 2,436억
- PBR
- 0.80
- BPS
- 6,183원
- 배당수익률
- 5.63%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.4% | +10.7% | +4.4% | -8.6% | -8.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,965 | 5,050 | 4,935 | 4,970 | 10 | +0.20% | 75,652 | 3.76억 |
| 2026-09-17 | 4,890 | 5,000 | 4,850 | 4,960 | 75 | +1.54% | 53,999 | 2.68억 |
| 2026-09-16 | 4,815 | 4,920 | 4,790 | 4,885 | 70 | +1.45% | 44,048 | 2.15억 |
| 2026-09-15 | 4,730 | 4,860 | 4,715 | 4,815 | 85 | +1.80% | 39,958 | 1.92억 |
| 2026-09-14 | 4,680 | 4,740 | 4,650 | 4,730 | 50 | +1.07% | 19,495 | 9,221만 |
| 2026-09-11 | 4,625 | 4,710 | 4,625 | 4,680 | -15 | -0.32% | 17,349 | 8,119만 |
| 2026-09-10 | 4,695 | 4,705 | 4,605 | 4,695 | -5 | -0.11% | 18,980 | 8,911만 |
| 2026-09-09 | 4,720 | 4,720 | 4,685 | 4,700 | -10 | -0.21% | 4,731 | 2,224만 |
| 2026-09-08 | 4,725 | 4,735 | 4,675 | 4,710 | -15 | -0.32% | 9,973 | 4,697만 |
| 2026-09-07 | 4,760 | 4,760 | 4,700 | 4,725 | -35 | -0.74% | 14,493 | 6,848만 |
| 2026-09-04 | 4,705 | 4,760 | 4,655 | 4,760 | 60 | +1.28% | 29,539 | 1.41억 |
| 2026-09-03 | 4,695 | 4,755 | 4,655 | 4,700 | 5 | +0.11% | 31,327 | 1.47억 |
| 2026-09-02 | 4,720 | 4,720 | 4,605 | 4,695 | -5 | -0.11% | 14,321 | 6,724만 |
| 2026-09-01 | 4,695 | 4,705 | 4,660 | 4,700 | 5 | +0.11% | 15,120 | 7,106만 |
| 2026-08-31 | 4,735 | 4,760 | 4,630 | 4,695 | -5 | -0.11% | 15,716 | 7,379만 |
| 2026-08-28 | 4,705 | 4,760 | 4,675 | 4,700 | 0 | 0.00% | 6,930 | 3,257만 |
| 2026-08-27 | 4,735 | 4,750 | 4,655 | 4,700 | -30 | -0.63% | 18,044 | 8,481만 |
| 2026-08-26 | 4,695 | 4,745 | 4,655 | 4,730 | 35 | +0.75% | 21,381 | 1.01억 |
| 2026-08-25 | 4,620 | 4,710 | 4,600 | 4,695 | 25 | +0.54% | 15,275 | 7,172만 |
| 2026-08-24 | 4,680 | 4,705 | 4,610 | 4,670 | -30 | -0.64% | 13,102 | 6,119만 |
| 2026-08-21 | 4,760 | 4,760 | 4,670 | 4,700 | -60 | -1.26% | 23,670 | 1.11억 |
| 2026-08-20 | 4,815 | 4,815 | 4,680 | 4,760 | -30 | -0.63% | 34,193 | 1.63억 |
| 2026-08-19 | 4,770 | 4,790 | 4,640 | 4,790 | 30 | +0.63% | 37,018 | 1.77억 |
| 2026-08-18 | 4,775 | 4,815 | 4,600 | 4,760 | -15 | -0.31% | 93,114 | 4.43억 |
| 2026-08-14 | 4,780 | 4,830 | 4,695 | 4,775 | -10 | -0.21% | 45,485 | 2.17억 |
| 2026-08-13 | 4,765 | 4,830 | 4,565 | 4,785 | -5 | -0.10% | 70,313 | 3.36억 |
| 2026-08-12 | 4,795 | 4,815 | 4,710 | 4,790 | -10 | -0.21% | 22,519 | 1.08억 |
| 2026-08-11 | 4,685 | 4,800 | 4,685 | 4,800 | 80 | +1.69% | 30,454 | 1.46억 |
| 2026-08-10 | 4,700 | 4,730 | 4,670 | 4,720 | 20 | +0.43% | 28,422 | 1.34억 |
| 2026-08-07 | 4,650 | 4,715 | 4,650 | 4,700 | 5 | +0.11% | 26,014 | 1.22억 |
| 2026-08-06 | 4,660 | 4,700 | 4,620 | 4,695 | 35 | +0.75% | 18,368 | 8,624만 |
| 2026-08-05 | 4,625 | 4,690 | 4,590 | 4,660 | 40 | +0.87% | 40,687 | 1.9억 |
| 2026-08-04 | 4,450 | 4,625 | 4,450 | 4,620 | 165 | +3.70% | 62,326 | 2.88억 |
| 2026-08-03 | 4,310 | 4,455 | 4,310 | 4,455 | 5 | +0.11% | 37,488 | 1.67억 |
| 2026-07-31 | 4,505 | 4,545 | 4,395 | 4,450 | -90 | -1.98% | 52,477 | 2.34억 |
| 2026-07-30 | 4,430 | 4,545 | 4,300 | 4,540 | 105 | +2.37% | 116,383 | 5.28억 |
| 2026-07-29 | 4,440 | 4,500 | 4,245 | 4,435 | -5 | -0.11% | 80,166 | 3.56억 |
| 2026-07-28 | 4,520 | 4,525 | 4,390 | 4,440 | -90 | -1.99% | 63,971 | 2.84억 |
| 2026-07-27 | 4,510 | 4,530 | 4,465 | 4,530 | 35 | +0.78% | 19,367 | 8,773만 |
| 2026-07-24 | 4,520 | 4,520 | 4,410 | 4,495 | -25 | -0.55% | 20,960 | 9,422만 |
| 2026-07-23 | 4,360 | 4,540 | 4,325 | 4,520 | 155 | +3.55% | 33,506 | 1.51억 |
| 2026-07-22 | 4,350 | 4,415 | 4,320 | 4,365 | 20 | +0.46% | 16,918 | 7,385만 |
| 2026-07-21 | 4,350 | 4,390 | 4,245 | 4,345 | -45 | -1.03% | 44,009 | 1.91억 |
| 2026-07-20 | 4,460 | 4,480 | 4,345 | 4,390 | -65 | -1.46% | 20,431 | 8,969만 |
| 2026-07-16 | 4,420 | 4,485 | 4,375 | 4,455 | 35 | +0.79% | 45,524 | 2.03억 |
| 2026-07-15 | 4,445 | 4,460 | 4,365 | 4,420 | -25 | -0.56% | 65,455 | 2.89억 |
| 2026-07-14 | 4,460 | 4,460 | 4,320 | 4,445 | -15 | -0.34% | 46,596 | 2.07억 |
| 2026-07-13 | 4,490 | 4,535 | 4,375 | 4,460 | -15 | -0.34% | 18,005 | 8,030만 |
| 2026-07-10 | 4,420 | 4,560 | 4,420 | 4,475 | 60 | +1.36% | 37,399 | 1.67억 |
| 2026-07-09 | 4,415 | 4,465 | 4,400 | 4,415 | -35 | -0.79% | 63,674 | 2.81억 |
| 2026-07-08 | 4,530 | 4,535 | 4,365 | 4,450 | -85 | -1.87% | 29,219 | 1.3억 |
| 2026-07-07 | 4,460 | 4,600 | 4,460 | 4,535 | -10 | -0.22% | 21,715 | 9,848만 |
| 2026-07-06 | 4,480 | 4,555 | 4,475 | 4,545 | 50 | +1.11% | 28,303 | 1.29억 |
| 2026-07-03 | 4,480 | 4,505 | 4,410 | 4,495 | 20 | +0.45% | 36,704 | 1.65억 |
| 2026-07-02 | 4,495 | 4,580 | 4,430 | 4,475 | -25 | -0.56% | 77,363 | 3.46억 |
| 2026-07-01 | 4,425 | 4,520 | 4,400 | 4,500 | 50 | +1.12% | 16,884 | 7,598만 |
| 2026-06-30 | 4,455 | 4,465 | 4,385 | 4,450 | 10 | +0.23% | 11,062 | 4,923만 |
| 2026-06-29 | 4,300 | 4,455 | 4,300 | 4,440 | 140 | +3.26% | 23,597 | 1.05억 |
| 2026-06-26 | 4,330 | 4,330 | 4,220 | 4,300 | -50 | -1.15% | 50,292 | 2.16억 |
| 2026-06-25 | 4,400 | 4,455 | 4,245 | 4,350 | -15 | -0.34% | 46,219 | 2.01억 |
| 2026-06-24 | 4,305 | 4,365 | 4,250 | 4,365 | 60 | +1.39% | 31,955 | 1.39억 |
| 2026-06-23 | 4,365 | 4,380 | 4,250 | 4,305 | -95 | -2.16% | 36,803 | 1.58억 |
| 2026-06-22 | 4,440 | 4,440 | 4,260 | 4,400 | -40 | -0.90% | 64,654 | 2.84억 |
| 2026-06-19 | 4,485 | 4,490 | 4,340 | 4,440 | -50 | -1.11% | 47,203 | 2.1억 |
| 2026-06-18 | 4,550 | 4,555 | 4,410 | 4,490 | -60 | -1.32% | 31,246 | 1.4억 |
| 2026-06-17 | 4,635 | 4,645 | 4,540 | 4,550 | -20 | -0.44% | 14,988 | 6,820만 |
| 2026-06-16 | 4,550 | 4,600 | 4,550 | 4,570 | 15 | +0.33% | 5,018 | 2,293만 |
| 2026-06-15 | 4,620 | 4,650 | 4,535 | 4,555 | -50 | -1.09% | 55,897 | 2.55억 |
| 2026-06-12 | 4,615 | 4,735 | 4,595 | 4,605 | -5 | -0.11% | 34,397 | 1.58억 |
| 2026-06-11 | 4,500 | 4,630 | 4,435 | 4,610 | 100 | +2.22% | 42,370 | 1.95억 |
| 2026-06-10 | 4,500 | 4,580 | 4,415 | 4,510 | 10 | +0.22% | 50,690 | 2.29억 |
| 2026-06-09 | 4,310 | 4,530 | 4,310 | 4,500 | 175 | +4.05% | 29,230 | 1.32억 |
| 2026-06-08 | 4,435 | 4,500 | 4,255 | 4,325 | -205 | -4.53% | 106,178 | 4.59억 |
| 2026-06-05 | 4,620 | 4,830 | 4,530 | 4,530 | -85 | -1.84% | 69,110 | 3.13억 |
| 2026-06-04 | 4,510 | 4,680 | 4,445 | 4,615 | 105 | +2.33% | 64,068 | 2.96억 |
| 2026-06-02 | 4,560 | 4,560 | 4,395 | 4,510 | -20 | -0.44% | 98,107 | 4.42억 |
| 2026-06-01 | 4,700 | 4,700 | 4,500 | 4,530 | -150 | -3.21% | 79,644 | 3.61억 |
| 2026-05-29 | 4,675 | 4,695 | 4,530 | 4,680 | 15 | +0.32% | 54,757 | 2.56억 |
| 2026-05-28 | 4,745 | 4,775 | 4,630 | 4,665 | -80 | -1.69% | 46,569 | 2.17억 |
| 2026-05-27 | 4,850 | 4,850 | 4,710 | 4,745 | -95 | -1.96% | 69,815 | 3.31억 |
| 2026-05-26 | 4,950 | 5,100 | 4,810 | 4,840 | -110 | -2.22% | 64,351 | 3.11억 |
| 2026-05-22 | 4,855 | 5,020 | 4,845 | 4,950 | 95 | +1.96% | 38,953 | 1.93억 |
| 2026-05-21 | 4,855 | 4,900 | 4,845 | 4,855 | 5 | +0.10% | 23,801 | 1.16억 |
| 2026-05-20 | 4,955 | 4,955 | 4,835 | 4,850 | -105 | -2.12% | 39,190 | 1.9억 |
| 2026-05-19 | 4,840 | 4,960 | 4,835 | 4,955 | -5 | -0.10% | 51,324 | 2.54억 |
| 2026-05-18 | 4,840 | 5,020 | 4,840 | 4,960 | 5 | +0.10% | 61,244 | 3.04억 |
| 2026-05-15 | 5,060 | 5,060 | 4,930 | 4,955 | -95 | -1.88% | 65,981 | 3.27억 |
| 2026-05-14 | 5,050 | 5,070 | 4,990 | 5,050 | 10 | +0.20% | 40,396 | 2.04억 |
| 2026-05-13 | 5,030 | 5,090 | 4,950 | 5,040 | 10 | +0.20% | 32,410 | 1.63억 |
| 2026-05-12 | 5,200 | 5,220 | 4,950 | 5,030 | -110 | -2.14% | 76,846 | 3.87억 |
| 2026-05-11 | 4,945 | 5,170 | 4,930 | 5,140 | 195 | +3.94% | 164,059 | 8.43억 |
| 2026-05-08 | 4,900 | 4,950 | 4,755 | 4,945 | 45 | +0.92% | 154,652 | 7.65억 |
| 2026-05-07 | 4,965 | 4,965 | 4,900 | 4,900 | -65 | -1.31% | 36,226 | 1.78억 |
| 2026-05-06 | 5,100 | 5,100 | 4,930 | 4,965 | -55 | -1.10% | 51,365 | 2.55억 |
| 2026-05-04 | 5,120 | 5,130 | 5,010 | 5,020 | -100 | -1.95% | 47,130 | 2.37억 |
| 2026-04-30 | 5,150 | 5,150 | 5,050 | 5,120 | -20 | -0.39% | 17,171 | 8,792만 |
| 2026-04-29 | 5,160 | 5,170 | 5,100 | 5,140 | -20 | -0.39% | 20,852 | 1.07억 |
| 2026-04-28 | 5,140 | 5,180 | 5,100 | 5,160 | 20 | +0.39% | 33,650 | 1.74억 |
| 2026-04-27 | 5,110 | 5,200 | 5,110 | 5,140 | 30 | +0.59% | 23,853 | 1.23억 |
| 2026-04-24 | 5,100 | 5,140 | 4,990 | 5,110 | 80 | +1.59% | 29,539 | 1.51억 |
| 2026-04-23 | 5,030 | 5,050 | 4,950 | 5,030 | 0 | 0.00% | 35,539 | 1.79억 |
| 2026-04-22 | 5,030 | 5,050 | 4,950 | 5,030 | 0 | 0.00% | 45,698 | 2.3억 |
| 2026-04-21 | 5,080 | 5,100 | 5,020 | 5,030 | -20 | -0.40% | 15,767 | 7,931만 |
| 2026-04-20 | 5,140 | 5,140 | 5,000 | 5,050 | -10 | -0.20% | 28,381 | 1.43억 |
| 2026-04-17 | 5,150 | 5,160 | 5,050 | 5,060 | -90 | -1.75% | 23,656 | 1.2억 |
| 2026-04-16 | 5,180 | 5,180 | 5,100 | 5,150 | 10 | +0.19% | 30,168 | 1.55억 |
| 2026-04-15 | 5,060 | 5,150 | 5,020 | 5,140 | 110 | +2.19% | 50,938 | 2.62억 |
| 2026-04-14 | 4,950 | 5,030 | 4,930 | 5,030 | 110 | +2.24% | 26,865 | 1.35억 |
| 2026-04-13 | 4,970 | 4,975 | 4,920 | 4,920 | -50 | -1.01% | 15,121 | 7,440만 |
| 2026-04-10 | 4,940 | 5,010 | 4,940 | 4,970 | -15 | -0.30% | 36,643 | 1.82억 |
| 2026-04-09 | 4,890 | 5,000 | 4,880 | 4,985 | 95 | +1.94% | 44,346 | 2.21억 |
| 2026-04-08 | 4,810 | 4,935 | 4,795 | 4,890 | 90 | +1.88% | 26,771 | 1.31억 |
| 2026-04-07 | 4,900 | 4,930 | 4,765 | 4,800 | -85 | -1.74% | 37,891 | 1.82억 |
| 2026-04-06 | 4,865 | 4,885 | 4,830 | 4,885 | 20 | +0.41% | 49,092 | 2.4억 |
| 2026-04-03 | 4,875 | 4,910 | 4,865 | 4,865 | -10 | -0.21% | 18,499 | 9,000만 |
| 2026-04-02 | 4,900 | 4,930 | 4,830 | 4,875 | -25 | -0.51% | 34,595 | 1.69억 |
| 2026-04-01 | 4,905 | 4,915 | 4,850 | 4,900 | 80 | +1.66% | 31,726 | 1.55억 |
| 2026-03-31 | 4,845 | 4,850 | 4,745 | 4,820 | -25 | -0.52% | 42,312 | 2.04억 |
| 2026-03-30 | 4,870 | 4,870 | 4,765 | 4,845 | -25 | -0.51% | 50,569 | 2.45억 |
| 2026-03-27 | 4,820 | 4,890 | 4,700 | 4,870 | — | — | 39,410 | 1.92억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)