카페24

042000KOSDAQ· 정보서비스업

14,890원-490 (-3.19%)전일 종가 2026-09-18

52주 위치

14,89043,9500%신고가 대비 -66.12%

시가총액: 3,600억
PBR: 1.35
BPS: 11,059원
자사주비율: 0.66%
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 종가14,890원

시가총액3,600억

52주 최고43,950원

52주 최저14,890원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.1%	-23.9%	-51.7%	-50.6%	-63.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,390	15,630	14,890	14,890	-490	-3.19%	75,490	11.24억
2026-09-17	15,440	15,520	15,290	15,380	-30	-0.19%	18,913	2.91억
2026-09-16	15,660	15,890	15,370	15,410	-350	-2.22%	34,021	5.24억
2026-09-15	15,580	15,980	15,570	15,760	-10	-0.06%	32,948	5.19억
2026-09-14	15,250	15,950	15,150	15,770	270	+1.74%	49,057	7.74억
2026-09-11	15,250	15,730	15,250	15,500	-10	-0.06%	49,391	7.66억
2026-09-10	15,460	15,820	15,220	15,510	-30	-0.19%	126,313	19.59억
2026-09-09	15,810	15,910	15,520	15,540	-380	-2.39%	71,595	11.13억
2026-09-08	16,140	16,480	15,900	15,920	-210	-1.30%	58,244	9.27억
2026-09-07	16,180	16,440	15,900	16,130	10	+0.06%	22,698	3.66억
2026-09-04	15,970	16,290	15,880	16,120	310	+1.96%	29,105	4.69억
2026-09-03	16,190	16,420	15,760	15,810	-230	-1.43%	40,180	6.35억
2026-09-02	16,410	16,490	16,040	16,040	-700	-4.18%	52,446	8.41억
2026-09-01	16,750	17,080	16,610	16,740	-250	-1.47%	47,207	7.9억
2026-08-31	16,830	17,110	16,420	16,990	-130	-0.76%	40,721	6.92억
2026-08-28	17,230	17,320	16,760	17,120	100	+0.59%	38,781	6.64억
2026-08-27	17,060	17,270	16,690	17,020	130	+0.77%	28,372	4.83억
2026-08-26	16,620	17,000	16,520	16,890	80	+0.48%	34,988	5.91억
2026-08-25	16,660	16,810	15,910	16,810	150	+0.90%	35,246	5.92억
2026-08-24	16,170	16,990	16,080	16,660	330	+2.02%	38,213	6.37억
2026-08-21	16,610	16,610	16,020	16,330	-570	-3.37%	58,343	9.53억
2026-08-20	16,740	17,390	16,740	16,900	440	+2.67%	40,713	6.88억
2026-08-19	16,320	16,790	15,830	16,460	-110	-0.66%	54,416	8.96억
2026-08-18	17,750	17,750	16,500	16,570	-1,270	-7.12%	106,369	17.63억
2026-08-14	17,920	18,550	17,500	17,840	-220	-1.22%	50,020	8.92억
2026-08-13	17,990	18,240	17,680	18,060	-70	-0.39%	41,298	7.46억
2026-08-12	18,400	18,700	17,920	18,130	-310	-1.68%	37,355	6.77억
2026-08-11	18,060	18,640	17,910	18,440	200	+1.10%	70,738	13.04억
2026-08-10	17,660	18,260	17,580	18,240	540	+3.05%	73,445	13.4억
2026-08-07	18,080	18,200	17,060	17,700	-720	-3.91%	76,883	13.61억
2026-08-06	17,880	18,640	17,510	18,420	550	+3.08%	71,464	13.16억
2026-08-05	18,450	18,820	17,835	17,870	-550	-2.99%	73,254	13.09억
2026-08-04	18,000	18,870	18,000	18,420	880	+5.02%	117,324	21.61억
2026-08-03	16,250	18,350	16,200	17,540	690	+4.09%	84,334	14.79억
2026-07-31	16,350	17,240	16,180	16,850	1,100	+6.98%	80,584	13.58억
2026-07-30	15,390	16,990	15,390	15,750	-330	-2.05%	94,930	14.95억
2026-07-29	17,400	17,400	15,410	16,080	-1,150	-6.67%	111,847	17.98억
2026-07-28	17,640	18,250	16,830	17,230	-570	-3.20%	75,683	13.04억
2026-07-27	17,990	18,470	17,110	17,800	1,230	+7.42%	89,485	15.93억
2026-07-24	17,030	17,420	16,480	16,570	-850	-4.88%	47,533	7.88억
2026-07-23	15,730	17,420	15,710	17,420	1,780	+11.38%	91,724	15.98억
2026-07-22	15,700	16,170	15,610	15,640	30	+0.19%	60,525	9.47억
2026-07-21	15,210	15,900	15,010	15,610	340	+2.23%	51,183	7.99억
2026-07-20	15,900	15,960	15,250	15,270	-860	-5.33%	52,946	8.08억
2026-07-16	16,670	16,670	16,020	16,130	-560	-3.36%	67,784	10.93억
2026-07-15	16,450	17,400	16,330	16,690	390	+2.39%	104,714	17.48억
2026-07-14	16,600	16,790	15,940	16,300	-300	-1.81%	91,015	14.84억
2026-07-13	17,580	17,980	16,520	16,600	-730	-4.21%	62,102	10.31억
2026-07-10	16,550	17,580	16,550	17,330	940	+5.74%	71,563	12.4억
2026-07-09	16,470	17,310	16,170	16,390	-300	-1.80%	145,506	23.85억
2026-07-08	16,710	17,500	16,570	16,690	-510	-2.97%	49,879	8.32억
2026-07-07	17,440	18,100	16,710	17,200	-230	-1.32%	72,598	12.49억
2026-07-06	17,510	18,150	17,160	17,430	-270	-1.53%	32,203	5.61억
2026-07-03	18,000	18,390	17,150	17,700	-240	-1.34%	60,490	10.71억
2026-07-02	17,850	18,770	17,380	17,940	70	+0.39%	72,028	12.92억
2026-07-01	18,000	19,180	17,760	17,870	90	+0.51%	74,281	13.27억
2026-06-30	19,280	19,480	17,720	17,780	-1,900	-9.65%	102,512	18.23억
2026-06-29	16,260	19,870	16,260	19,680	3,060	+18.41%	164,371	32.35억
2026-06-26	16,710	16,870	16,250	16,620	-430	-2.52%	93,222	15.49억
2026-06-25	17,260	17,750	16,500	17,050	-370	-2.12%	112,670	19.21억
2026-06-24	17,210	17,880	16,900	17,420	170	+0.99%	59,011	10.28억
2026-06-23	17,930	18,200	17,220	17,250	-830	-4.59%	125,505	21.65억
2026-06-22	18,080	19,000	17,980	18,080	-380	-2.06%	63,908	11.55억
2026-06-19	19,460	19,600	18,420	18,460	-1,100	-5.62%	74,797	13.81억
2026-06-18	19,990	20,000	19,500	19,560	-360	-1.81%	63,172	12.36억
2026-06-17	19,550	20,400	19,250	19,920	250	+1.27%	63,158	12.58억
2026-06-16	19,790	19,950	19,250	19,670	-240	-1.21%	82,898	16.31억
2026-06-15	19,210	20,200	19,210	19,910	910	+4.79%	69,871	13.91억
2026-06-12	19,820	19,970	18,940	19,000	-370	-1.91%	117,104	22.25억
2026-06-11	18,310	19,370	18,120	19,370	490	+2.60%	182,100	35.27억
2026-06-10	18,910	19,450	18,390	18,880	-550	-2.83%	109,571	20.69억
2026-06-09	18,140	19,830	17,920	19,430	970	+5.25%	220,813	42.9억
2026-06-08	19,000	19,030	17,750	18,460	-800	-4.15%	178,863	33.02억
2026-06-05	20,450	20,450	19,250	19,260	-1,590	-7.63%	87,021	16.76억
2026-06-04	19,500	21,100	19,500	20,850	150	+0.72%	138,699	28.92억
2026-06-02	21,850	21,900	20,000	20,700	-1,150	-5.26%	187,676	38.85억
2026-06-01	20,450	22,850	20,100	21,850	1,100	+5.30%	234,199	51.17억
2026-05-29	19,980	21,100	19,980	20,750	820	+4.11%	438,072	90.9억
2026-05-28	19,860	20,250	19,110	19,930	-70	-0.35%	191,340	38.13억
2026-05-27	21,250	21,250	19,750	20,000	-1,100	-5.21%	191,392	38.28억
2026-05-26	21,600	21,650	20,150	21,100	-100	-0.47%	114,603	24.18억
2026-05-22	20,850	22,250	20,850	21,200	350	+1.68%	143,028	30.32억
2026-05-21	21,300	21,900	20,600	20,850	-250	-1.18%	156,715	32.68억
2026-05-20	22,000	22,150	21,000	21,100	-1,050	-4.74%	95,295	20.11억
2026-05-19	22,100	22,900	21,750	22,150	450	+2.07%	117,166	25.95억
2026-05-18	21,750	22,150	20,600	21,700	-50	-0.23%	203,981	44.26억
2026-05-15	23,450	23,600	21,400	21,750	-1,450	-6.25%	178,674	38.86억
2026-05-14	22,000	23,400	22,000	23,200	850	+3.80%	157,426	36.52억
2026-05-13	22,400	22,600	21,650	22,350	-50	-0.22%	185,755	41.52억
2026-05-12	23,200	23,250	21,750	22,400	-750	-3.24%	218,543	48.95억
2026-05-11	25,750	25,850	23,150	23,150	-2,700	-10.44%	295,684	68.45억
2026-05-08	26,350	26,500	25,550	25,850	-150	-0.58%	63,695	16.47억
2026-05-07	25,100	26,150	24,950	26,000	900	+3.59%	97,067	25.24억
2026-05-06	26,000	26,250	25,100	25,100	-500	-1.95%	101,939	25.59억
2026-05-04	25,300	25,950	25,250	25,600	500	+1.99%	62,779	16.07억
2026-04-30	26,000	26,400	25,100	25,100	-850	-3.28%	122,726	30.8억
2026-04-29	26,650	26,700	25,850	25,950	-450	-1.70%	97,253	25.24억
2026-04-28	26,650	26,900	26,400	26,400	-350	-1.31%	89,734	23.69억
2026-04-27	26,950	27,550	26,750	26,750	-200	-0.74%	87,349	23.37억
2026-04-24	26,800	27,350	26,800	26,950	-50	-0.19%	41,569	11.2억
2026-04-23	27,250	27,650	26,650	27,000	0	0.00%	45,983	12.42억
2026-04-22	27,150	27,300	26,650	27,000	-250	-0.92%	69,142	18.67억
2026-04-21	27,800	27,850	27,100	27,250	-250	-0.91%	56,573	15.42억
2026-04-20	27,350	28,000	27,000	27,500	-100	-0.36%	59,737	16.43억
2026-04-17	27,550	27,800	27,300	27,600	-100	-0.36%	56,846	15.69억
2026-04-16	27,800	28,350	27,700	27,700	900	+3.36%	58,338	16.16억
2026-04-15	27,000	27,450	26,700	26,800	250	+0.94%	71,049	19.04억
2026-04-14	26,400	27,000	26,400	26,550	450	+1.72%	56,723	15.06억
2026-04-13	25,550	26,550	25,400	26,100	100	+0.38%	47,958	12.52억
2026-04-10	26,400	26,600	25,800	26,000	-50	-0.19%	55,444	14.42억
2026-04-09	26,300	26,750	26,000	26,050	-950	-3.52%	76,371	19.89억
2026-04-08	26,800	27,400	26,450	27,000	1,800	+7.14%	106,851	28.85억
2026-04-07	25,500	26,450	25,150	25,200	-100	-0.40%	62,629	15.78억
2026-04-06	25,650	26,050	25,300	25,300	-350	-1.36%	50,280	12.72억
2026-04-03	26,050	26,500	25,650	25,650	-200	-0.77%	49,104	12.6억
2026-04-02	27,000	27,400	25,200	25,850	-1,100	-4.08%	116,557	30.13억
2026-04-01	26,750	27,400	26,500	26,950	550	+2.08%	119,017	32.08억
2026-03-31	26,150	27,200	26,000	26,400	-350	-1.31%	72,136	19.04억
2026-03-30	26,900	27,150	26,500	26,750	-1,050	-3.78%	48,319	12.93억
2026-03-27	27,500	27,850	27,100	27,800	—	—	55,307	15.38억

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