KSS해운

044450KOSPI· 수상 운송업

10,000원-170 (-1.67%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

8,54014,40025%신고가 대비 -30.56%

시가총액: 2,309억
PER: 2.03
PBR: 0.35
EPS(TTM): 4,934원
BPS: 28,536원
배당수익률: 4.50%
자사주비율: 2.20%
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 종가10,000원

시가총액2,309억

52주 최고14,400원

52주 최저8,540원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.3%	+2.4%	-5.6%	+11.4%	+4.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,170	10,330	9,970	10,000	-170	-1.67%	50,398	5.04억
2026-09-17	10,220	10,220	10,060	10,170	30	+0.30%	18,124	1.84억
2026-09-16	9,990	10,230	9,980	10,140	180	+1.81%	92,090	9.34억
2026-09-15	10,030	10,080	9,930	9,960	-50	-0.50%	32,303	3.22억
2026-09-14	10,200	10,220	10,010	10,010	-110	-1.09%	45,696	4.57억
2026-09-11	10,100	10,300	10,030	10,120	20	+0.20%	45,009	4.55억
2026-09-10	10,130	10,230	10,030	10,100	0	0.00%	52,627	5.32억
2026-09-09	10,160	10,210	10,040	10,100	30	+0.30%	11,829	1.19억
2026-09-08	10,300	10,400	10,070	10,070	-120	-1.18%	33,915	3.42억
2026-09-07	10,360	10,360	10,130	10,190	-40	-0.39%	19,194	1.96억
2026-09-04	10,120	10,440	10,120	10,230	110	+1.09%	56,476	5.78억
2026-09-03	9,920	10,230	9,840	10,120	200	+2.02%	49,895	5.05억
2026-09-02	9,950	10,150	9,800	9,920	-40	-0.40%	44,836	4.45억
2026-09-01	9,970	10,040	9,800	9,960	20	+0.20%	26,677	2.66억
2026-08-31	9,970	10,040	9,870	9,940	-120	-1.19%	15,949	1.59억
2026-08-28	10,080	10,090	9,900	10,060	10	+0.10%	15,696	1.58억
2026-08-27	10,250	10,250	9,970	10,050	-100	-0.99%	21,529	2.16억
2026-08-26	10,160	10,270	10,000	10,150	-10	-0.10%	26,968	2.74억
2026-08-25	10,160	10,260	10,060	10,160	90	+0.89%	30,343	3.08억
2026-08-24	9,990	10,210	9,880	10,070	150	+1.51%	50,722	5.11억
2026-08-21	10,000	10,020	9,840	9,920	-140	-1.39%	63,026	6.25억
2026-08-20	10,180	10,210	9,960	10,060	50	+0.50%	33,785	3.4억
2026-08-19	10,130	10,300	9,920	10,010	-120	-1.18%	55,919	5.6억
2026-08-18	10,360	10,450	10,080	10,130	-230	-2.22%	77,160	7.82억
2026-08-14	9,860	10,800	9,860	10,360	510	+5.18%	197,545	20.47억
2026-08-13	10,020	10,030	9,830	9,850	-170	-1.70%	31,575	3.11억
2026-08-12	10,050	10,110	9,950	10,020	-30	-0.30%	26,226	2.63억
2026-08-11	9,940	10,150	9,940	10,050	50	+0.50%	14,700	1.48억
2026-08-10	10,060	10,130	9,810	10,000	60	+0.60%	23,806	2.38억
2026-08-07	9,980	10,060	9,910	9,940	-40	-0.40%	47,999	4.77억
2026-08-06	9,960	10,100	9,870	9,980	-60	-0.60%	28,638	2.86억
2026-08-05	10,090	10,240	10,000	10,040	-10	-0.10%	21,896	2.2억
2026-08-04	9,850	10,080	9,810	10,050	380	+3.93%	24,112	2.42억
2026-08-03	9,990	10,000	9,650	9,670	-320	-3.20%	27,086	2.62억
2026-07-31	9,850	9,990	9,750	9,990	300	+3.10%	31,234	3.12억
2026-07-30	9,500	10,000	9,500	9,690	80	+0.83%	54,648	5.3억
2026-07-29	9,630	10,020	9,510	9,610	-20	-0.21%	84,140	8.09억
2026-07-28	9,790	9,820	9,500	9,630	-160	-1.63%	48,227	4.64억
2026-07-27	10,060	10,200	9,760	9,790	-340	-3.36%	41,010	4.01억
2026-07-24	10,160	10,420	10,130	10,130	-90	-0.88%	48,539	4.92억
2026-07-23	10,050	10,300	9,970	10,220	170	+1.69%	54,360	5.56억
2026-07-22	9,880	10,140	9,700	10,050	310	+3.18%	45,300	4.55억
2026-07-21	9,670	10,000	9,640	9,740	20	+0.21%	49,877	4.86억
2026-07-20	9,890	10,140	9,650	9,720	-180	-1.82%	91,399	8.88억
2026-07-16	9,670	10,010	9,650	9,900	230	+2.38%	76,051	7.53억
2026-07-15	9,600	9,760	9,470	9,670	210	+2.22%	35,469	3.43억
2026-07-14	9,490	9,700	9,460	9,460	-130	-1.36%	77,154	7.3억
2026-07-13	9,580	9,910	9,500	9,590	80	+0.84%	81,128	7.78억
2026-07-10	9,220	9,690	9,220	9,510	220	+2.37%	26,802	2.55억
2026-07-09	9,540	9,540	9,250	9,290	-180	-1.90%	29,505	2.74억
2026-07-08	9,510	9,710	9,410	9,470	-190	-1.97%	41,036	3.89억
2026-07-07	9,300	9,760	9,300	9,660	220	+2.33%	86,581	8.36억
2026-07-06	9,280	9,450	9,250	9,440	90	+0.96%	35,044	3.31억
2026-07-03	9,250	9,350	9,130	9,350	180	+1.96%	23,730	2.22억
2026-07-02	9,380	9,440	9,170	9,170	-190	-2.03%	45,780	4.2억
2026-07-01	9,240	9,420	9,130	9,360	220	+2.41%	31,037	2.91억
2026-06-30	9,180	9,430	9,110	9,140	-130	-1.40%	33,166	3.03억
2026-06-29	9,060	9,310	9,030	9,270	210	+2.32%	80,129	7.43억
2026-06-26	9,380	9,380	8,910	9,060	-250	-2.69%	142,113	12.88억
2026-06-25	9,420	9,490	9,230	9,310	-80	-0.85%	69,382	6.46억
2026-06-24	9,180	9,490	9,140	9,390	170	+1.84%	53,999	5.07억
2026-06-23	9,330	9,440	9,180	9,220	-170	-1.81%	56,507	5.21억
2026-06-22	9,530	9,610	9,300	9,390	-140	-1.47%	68,719	6.45억
2026-06-19	9,700	9,770	9,450	9,530	-240	-2.46%	120,313	11.47억
2026-06-18	10,060	10,100	9,660	9,770	-290	-2.88%	68,527	6.7억
2026-06-17	10,150	10,290	9,950	10,060	-10	-0.10%	53,409	5.37억
2026-06-16	9,990	10,250	9,880	10,070	20	+0.20%	57,375	5.78억
2026-06-15	9,900	10,270	9,900	10,050	210	+2.13%	70,101	7.05억
2026-06-12	9,610	9,840	9,510	9,840	230	+2.39%	42,800	4.21억
2026-06-11	9,600	9,990	9,450	9,610	10	+0.10%	61,167	5.88억
2026-06-10	9,600	9,610	9,410	9,600	-10	-0.10%	3	3만
2026-06-09	9,210	9,690	9,210	9,610	410	+4.46%	46,070	4.43억
2026-06-08	9,490	9,490	9,090	9,200	-450	-4.66%	101,208	9.31억
2026-06-05	9,350	9,800	9,350	9,650	30	+0.31%	103,179	9.96억
2026-06-04	9,430	9,770	9,430	9,620	20	+0.21%	71,590	6.89억
2026-06-02	9,720	9,730	9,430	9,600	-120	-1.23%	109,493	10.51억
2026-06-01	9,900	9,970	9,600	9,720	-190	-1.92%	121,841	11.84억
2026-05-29	10,150	10,280	9,800	9,910	-240	-2.36%	85,478	8.47억
2026-05-28	10,390	10,480	10,090	10,150	-210	-2.03%	77,634	7.88억
2026-05-27	10,670	10,680	10,260	10,360	-310	-2.91%	73,628	7.63억
2026-05-26	11,000	11,040	10,510	10,670	-300	-2.73%	88,454	9.44억
2026-05-22	10,760	11,050	10,630	10,970	190	+1.76%	55,652	6.11억
2026-05-21	10,760	11,180	10,670	10,780	20	+0.19%	84,336	9.09억
2026-05-20	10,780	10,940	10,610	10,760	-170	-1.56%	77,454	8.33억
2026-05-19	10,860	11,430	10,680	10,930	70	+0.64%	100,742	11.01억
2026-05-18	11,240	11,240	10,650	10,860	-380	-3.38%	150,495	16.34억
2026-05-15	11,350	11,800	10,920	11,240	-280	-2.43%	249,059	27.99억
2026-05-14	11,290	11,680	11,180	11,520	230	+2.04%	96,183	11.08억
2026-05-13	11,400	12,050	11,220	11,290	-180	-1.57%	92,695	10.47억
2026-05-12	11,840	12,180	11,130	11,470	-400	-3.37%	203,082	23.29억
2026-05-11	12,070	12,070	11,710	11,870	-30	-0.25%	85,708	10.17억
2026-05-08	11,820	12,100	11,720	11,900	20	+0.17%	160,911	19.15억
2026-05-07	12,270	12,650	11,880	11,880	-390	-3.18%	227,524	27.03억
2026-05-06	12,770	12,850	12,140	12,270	-490	-3.84%	185,491	22.76억
2026-05-04	12,770	12,990	12,260	12,760	-60	-0.47%	263,791	33.66억
2026-04-30	12,910	14,200	11,970	12,820	-40	-0.31%	1,265,401	162억
2026-04-29	13,180	13,250	12,850	12,860	-120	-0.92%	97,737	12.57억
2026-04-28	12,970	13,170	12,810	12,980	10	+0.08%	148,267	19.25억
2026-04-27	13,100	13,200	12,650	12,970	20	+0.15%	145,870	18.92억
2026-04-24	13,480	13,850	12,910	12,950	-510	-3.79%	214,730	27.81억
2026-04-23	13,640	13,780	13,020	13,460	-180	-1.32%	273,469	36.81억
2026-04-22	12,440	13,950	12,430	13,640	1,210	+9.73%	962,880	131억
2026-04-21	12,140	12,600	12,020	12,430	300	+2.47%	265,279	32.97억
2026-04-20	12,350	12,380	12,020	12,130	-110	-0.90%	202,645	24.58억
2026-04-17	12,320	12,520	12,200	12,240	-130	-1.05%	181,239	22.18억
2026-04-16	12,410	13,130	12,230	12,370	-190	-1.51%	924,905	114억
2026-04-15	12,190	12,630	12,100	12,560	370	+3.04%	693,209	87.07억
2026-04-14	11,910	12,230	11,800	12,190	190	+1.58%	482,534	58.82억
2026-04-13	12,700	12,990	11,820	12,000	-640	-5.06%	1,051,349	126억
2026-04-10	11,450	14,400	11,430	12,640	1,190	+10.39%	10,301,897	1,302억
2026-04-09	11,300	11,480	11,150	11,450	120	+1.06%	153,583	17.59억
2026-04-08	11,420	11,480	11,250	11,330	-90	-0.79%	196,488	22.26억
2026-04-07	11,350	11,670	11,170	11,420	40	+0.35%	185,847	21.22억
2026-04-06	11,320	11,550	11,070	11,380	60	+0.53%	188,914	21.5억
2026-04-03	11,110	11,590	11,100	11,320	220	+1.98%	257,135	29.11억
2026-04-02	11,040	11,710	10,800	11,100	130	+1.19%	626,744	69.57억
2026-04-01	10,690	11,250	10,460	10,970	70	+0.64%	457,258	50.16억
2026-03-31	10,930	11,600	10,580	10,900	150	+1.40%	1,472,534	161억
2026-03-30	10,740	10,780	10,270	10,750	250	+2.38%	279,674	30.06억
2026-03-27	10,610	10,610	10,270	10,500	—	—	89,280	9.37억

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