KZ정밀

036560KOSDAQ· 기타 기계 및 장비 제조업

12,210원+110 (+0.91%)전일 종가 2026-09-18

52주 위치

11,11019,13014%신고가 대비 -36.17%

시가총액: 1,923억
PER: 10.70
PBR: 0.38
EPS(TTM): 1,141원
BPS: 31,963원
배당수익률: 6.55%
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 종가12,210원

시가총액1,923억

52주 최고19,130원

52주 최저11,110원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.2%	+1.8%	-7.7%	-19.0%	-23.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,200	12,240	12,120	12,210	110	+0.91%	3,616	4,415만
2026-09-17	12,110	12,270	12,090	12,100	-20	-0.17%	8,079	9,776만
2026-09-16	12,120	12,280	12,030	12,120	10	+0.08%	2,329	2,823만
2026-09-15	12,250	12,300	12,020	12,110	-20	-0.16%	8,482	1.03억
2026-09-14	12,250	12,250	12,020	12,130	-20	-0.16%	8,747	1.06억
2026-09-11	12,380	12,380	12,120	12,150	-110	-0.90%	3,524	4,282만
2026-09-10	12,380	12,380	12,170	12,260	-20	-0.16%	3,098	3,798만
2026-09-09	12,250	12,310	12,190	12,280	20	+0.16%	1,188	1,459만
2026-09-08	12,180	12,360	12,180	12,260	40	+0.33%	2,759	3,383만
2026-09-07	12,300	12,300	12,190	12,220	70	+0.58%	1,905	2,328만
2026-09-04	12,150	12,280	12,140	12,150	0	0.00%	1,679	2,040만
2026-09-03	12,280	12,280	12,150	12,150	-20	-0.16%	2,817	3,423만
2026-09-02	12,320	12,320	12,120	12,170	-110	-0.90%	1,572	1,913만
2026-09-01	12,370	12,440	12,210	12,280	-90	-0.73%	3,361	4,127만
2026-08-31	12,400	12,400	12,250	12,370	30	+0.24%	3,039	3,759만
2026-08-28	12,350	12,560	12,210	12,340	0	0.00%	6,070	7,490만
2026-08-27	12,530	12,530	12,110	12,340	-70	-0.56%	28,780	3.55억
2026-08-26	12,750	12,750	12,390	12,410	-90	-0.72%	8,956	1.11억
2026-08-25	12,570	12,710	12,350	12,500	-70	-0.56%	6,050	7,563만
2026-08-24	12,050	12,570	12,000	12,570	520	+4.32%	22,974	2.89억
2026-08-21	12,320	12,320	11,910	12,050	-70	-0.58%	6,172	7,437만
2026-08-20	12,100	12,300	12,100	12,120	60	+0.50%	1,890	2,291만
2026-08-19	12,150	12,240	11,980	12,060	-180	-1.47%	4,714	5,685만
2026-08-18	12,490	12,490	12,190	12,240	-210	-1.69%	7,317	8,956만
2026-08-14	12,500	12,500	12,250	12,450	10	+0.08%	5,846	7,278만
2026-08-13	12,500	12,630	12,310	12,440	-60	-0.48%	10,419	1.3억
2026-08-12	12,500	12,610	12,400	12,500	0	0.00%	7,758	9,698만
2026-08-11	12,530	12,610	12,490	12,500	-20	-0.16%	5,559	6,949만
2026-08-10	12,600	12,600	12,360	12,520	110	+0.89%	8,080	1.01억
2026-08-07	12,120	12,600	12,120	12,410	180	+1.47%	12,988	1.61억
2026-08-06	11,680	13,450	11,680	12,230	550	+4.71%	72,479	8.86억
2026-08-05	11,590	11,920	11,570	11,680	90	+0.78%	11,142	1.3억
2026-08-04	11,590	11,800	11,550	11,590	0	0.00%	9,970	1.16억
2026-08-03	11,610	11,910	11,590	11,590	-50	-0.43%	18,308	2.12억
2026-07-31	11,960	11,960	11,360	11,640	150	+1.31%	7,880	9,172만
2026-07-30	11,210	11,690	11,210	11,490	100	+0.88%	3,886	4,465만
2026-07-29	11,850	12,270	11,310	11,390	-460	-3.88%	11,673	1.33억
2026-07-28	11,930	12,240	11,800	11,850	-170	-1.41%	6,941	8,225만
2026-07-27	12,180	12,180	11,900	12,020	160	+1.35%	6,414	7,710만
2026-07-24	11,660	12,270	11,660	11,860	210	+1.80%	11,295	1.34억
2026-07-23	11,520	11,720	11,480	11,650	140	+1.22%	2,421	2,820만
2026-07-22	11,700	11,700	11,410	11,510	80	+0.70%	3,400	3,913만
2026-07-21	11,510	11,860	11,410	11,430	-20	-0.17%	7,198	8,227만
2026-07-20	11,790	12,050	11,440	11,450	-230	-1.97%	2,874	3,291만
2026-07-16	11,770	11,780	11,490	11,680	170	+1.48%	2,288	2,672만
2026-07-15	11,510	11,740	11,500	11,510	0	0.00%	3,445	3,965만
2026-07-14	11,510	11,720	11,430	11,510	80	+0.70%	8,530	9,818만
2026-07-13	11,720	11,900	11,420	11,430	-250	-2.14%	2,778	3,175만
2026-07-10	11,590	11,710	11,500	11,680	320	+2.82%	3,776	4,410만
2026-07-09	11,520	11,570	11,280	11,360	-110	-0.96%	5,195	5,902만
2026-07-08	11,540	11,660	11,350	11,470	20	+0.17%	7,541	8,650만
2026-07-07	11,560	11,780	11,420	11,450	-250	-2.14%	6,141	7,031만
2026-07-06	11,750	11,950	11,560	11,700	-140	-1.18%	4,192	4,905만
2026-07-03	11,440	11,890	11,340	11,840	410	+3.59%	3,535	4,185만
2026-07-02	11,730	11,790	11,420	11,430	-290	-2.47%	8,536	9,757만
2026-07-01	11,440	11,740	11,400	11,720	300	+2.63%	5,157	6,044만
2026-06-30	12,000	12,000	11,370	11,420	-310	-2.64%	10,551	1.2억
2026-06-29	11,390	11,800	11,300	11,730	610	+5.49%	8,288	9,722만
2026-06-26	11,680	11,680	11,110	11,120	-240	-2.11%	11,935	1.33억
2026-06-25	11,700	11,790	11,350	11,360	-130	-1.13%	7,620	8,656만
2026-06-24	11,400	11,660	11,290	11,490	90	+0.79%	9,902	1.14억
2026-06-23	11,700	11,800	11,350	11,400	-240	-2.06%	9,444	1.08억
2026-06-22	11,760	11,930	11,400	11,640	-90	-0.77%	11,684	1.36억
2026-06-19	12,000	12,010	11,630	11,730	-270	-2.25%	6,358	7,458만
2026-06-18	12,510	12,510	12,000	12,000	-510	-4.08%	6,129	7,355만
2026-06-17	12,620	12,690	12,460	12,510	0	0.00%	4,200	5,254만
2026-06-16	12,450	12,600	12,370	12,510	100	+0.81%	6,106	7,639만
2026-06-15	12,570	12,660	12,410	12,410	-20	-0.16%	4,930	6,118만
2026-06-12	12,700	12,700	12,210	12,430	230	+1.89%	11,929	1.48억
2026-06-11	11,620	12,320	11,590	12,200	580	+4.99%	12,578	1.53억
2026-06-10	11,790	12,040	11,520	11,620	-430	-3.57%	2	2만
2026-06-09	11,400	12,120	11,300	12,050	590	+5.15%	9,080	1.09억
2026-06-08	12,280	12,280	11,450	11,460	-820	-6.68%	16,760	1.92억
2026-06-05	12,250	12,510	11,970	12,280	50	+0.41%	9,727	1.19억
2026-06-04	12,470	12,530	12,000	12,230	-250	-2.00%	7,076	8,654만
2026-06-02	12,360	12,540	11,890	12,480	120	+0.97%	24,977	3.12억
2026-06-01	12,750	12,750	12,220	12,360	-390	-3.06%	15,323	1.89억
2026-05-29	12,900	13,000	12,480	12,750	-120	-0.93%	12,761	1.63억
2026-05-28	13,100	13,330	12,630	12,870	-230	-1.76%	24,683	3.18억
2026-05-27	13,250	13,300	12,940	13,100	-150	-1.13%	17,135	2.24억
2026-05-26	13,500	13,500	13,090	13,250	-150	-1.12%	8,675	1.15억
2026-05-22	13,210	13,460	13,140	13,400	350	+2.68%	6,982	9,356만
2026-05-21	12,950	13,150	12,920	13,050	180	+1.40%	5,846	7,629만
2026-05-20	13,130	13,140	12,850	12,870	-220	-1.68%	7,606	9,789만
2026-05-19	13,370	13,460	13,030	13,090	-270	-2.02%	19,087	2.5억
2026-05-18	13,490	13,490	12,910	13,360	-60	-0.45%	15,587	2.08억
2026-05-15	13,600	13,710	13,410	13,420	-150	-1.11%	10,835	1.45억
2026-05-14	13,600	13,700	13,380	13,570	20	+0.15%	26,618	3.61억
2026-05-13	13,590	13,600	13,480	13,550	70	+0.52%	5,700	7,724만
2026-05-12	14,000	14,000	13,480	13,480	-450	-3.23%	38,639	5.21억
2026-05-11	14,110	14,120	13,850	13,930	-180	-1.28%	15,160	2.11억
2026-05-08	14,200	14,300	13,920	14,110	-50	-0.35%	9,245	1.3억
2026-05-07	14,380	14,390	13,900	14,160	-220	-1.53%	23,937	3.39억
2026-05-06	14,420	14,550	14,280	14,380	-100	-0.69%	25,935	3.73억
2026-05-04	15,050	15,050	14,340	14,480	-200	-1.36%	28,157	4.08억
2026-04-30	14,860	14,930	14,610	14,680	-180	-1.21%	17,365	2.55억
2026-04-29	15,050	15,090	14,690	14,860	-190	-1.26%	18,798	2.79억
2026-04-28	15,000	15,130	14,890	15,050	90	+0.60%	22,112	3.33억
2026-04-27	14,730	15,040	14,660	14,960	140	+0.94%	29,649	4.44억
2026-04-24	14,750	14,830	14,550	14,820	100	+0.68%	12,507	1.85억
2026-04-23	14,850	14,940	14,500	14,720	-180	-1.21%	21,922	3.23억
2026-04-22	15,050	15,050	14,560	14,900	30	+0.20%	28,252	4.21억
2026-04-21	15,080	15,250	14,810	14,870	-210	-1.39%	21,628	3.22억
2026-04-20	15,150	15,170	14,950	15,080	-70	-0.46%	19,319	2.91억
2026-04-17	15,030	15,240	14,980	15,150	120	+0.80%	28,258	4.28억
2026-04-16	15,050	15,100	14,880	15,030	60	+0.40%	20,321	3.05억
2026-04-15	15,050	15,220	14,690	14,970	0	0.00%	34,263	5.13억
2026-04-14	14,700	15,190	14,550	14,970	310	+2.11%	40,709	6.09억
2026-04-13	14,850	14,900	14,570	14,660	-240	-1.61%	22,140	3.25억
2026-04-10	15,100	15,140	14,770	14,900	-170	-1.13%	28,143	4.19억
2026-04-09	14,980	15,300	14,800	15,070	-100	-0.66%	40,557	6.11억
2026-04-08	14,940	15,390	14,820	15,170	240	+1.61%	71,323	10.82억
2026-04-07	14,660	15,200	14,580	14,930	200	+1.36%	51,009	7.62억
2026-04-06	14,870	14,980	14,500	14,730	-130	-0.87%	30,913	4.55억
2026-04-03	15,000	15,350	14,850	14,860	0	0.00%	57,130	8.49억
2026-04-02	15,300	15,300	14,550	14,860	-220	-1.46%	62,339	9.26억
2026-04-01	15,730	15,730	14,790	15,080	-260	-1.69%	91,434	13.79억
2026-03-31	14,790	15,420	14,270	15,340	790	+5.43%	155,340	23.83억
2026-03-30	14,800	15,900	14,450	14,550	-50	-0.34%	207,773	30.23억
2026-03-27	13,200	14,900	13,010	14,600	—	—	219,442	32.04억

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