KG파이낸셜
046440KOSDAQ· 출판업4,080원-30 (-0.73%)전일 종가 2026-09-18
52주 위치
3,6406,38016%신고가 대비 -36.05%
- 시가총액
- 1,551억
- PER
- 6.37
- PBR
- 0.43
- EPS(TTM)
- 641원
- BPS
- 9,397원
- 배당수익률
- 6.13%
- 자사주비율
- 5.16%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.2% | -1.9% | -18.3% | -13.2% | -20.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,110 | 4,110 | 4,055 | 4,080 | -30 | -0.73% | 30,459 | 1.24억 |
| 2026-09-17 | 4,155 | 4,155 | 4,055 | 4,110 | -10 | -0.24% | 35,091 | 1.44억 |
| 2026-09-16 | 4,135 | 4,135 | 4,040 | 4,120 | -40 | -0.96% | 60,392 | 2.49억 |
| 2026-09-15 | 4,160 | 4,195 | 4,110 | 4,160 | 0 | 0.00% | 30,586 | 1.27억 |
| 2026-09-14 | 4,160 | 4,235 | 4,135 | 4,160 | -35 | -0.83% | 45,843 | 1.91억 |
| 2026-09-11 | 4,160 | 4,215 | 4,160 | 4,195 | -25 | -0.59% | 34,329 | 1.44억 |
| 2026-09-10 | 4,210 | 4,220 | 4,150 | 4,220 | 10 | +0.24% | 34,149 | 1.44억 |
| 2026-09-09 | 4,230 | 4,235 | 4,185 | 4,210 | -20 | -0.47% | 41,372 | 1.74억 |
| 2026-09-08 | 4,200 | 4,230 | 4,185 | 4,230 | 0 | 0.00% | 52,386 | 2.22억 |
| 2026-09-07 | 4,245 | 4,245 | 4,195 | 4,230 | -10 | -0.24% | 23,711 | 1억 |
| 2026-09-04 | 4,195 | 4,265 | 4,195 | 4,240 | 60 | +1.44% | 48,825 | 2.07억 |
| 2026-09-03 | 4,165 | 4,245 | 4,110 | 4,180 | 15 | +0.36% | 46,934 | 1.96억 |
| 2026-09-02 | 4,210 | 4,210 | 4,140 | 4,165 | -90 | -2.12% | 36,991 | 1.54억 |
| 2026-09-01 | 4,210 | 4,255 | 4,165 | 4,255 | 40 | +0.95% | 37,807 | 1.61억 |
| 2026-08-31 | 4,250 | 4,250 | 4,150 | 4,215 | -45 | -1.06% | 40,545 | 1.71억 |
| 2026-08-28 | 4,165 | 4,260 | 4,120 | 4,260 | 95 | +2.28% | 91,388 | 3.89억 |
| 2026-08-27 | 4,175 | 4,190 | 4,125 | 4,165 | -15 | -0.36% | 51,601 | 2.15억 |
| 2026-08-26 | 4,130 | 4,180 | 4,075 | 4,180 | 50 | +1.21% | 58,164 | 2.43억 |
| 2026-08-25 | 4,040 | 4,145 | 3,910 | 4,130 | 90 | +2.23% | 77,158 | 3.19억 |
| 2026-08-24 | 4,005 | 4,060 | 3,995 | 4,040 | 20 | +0.50% | 85,348 | 3.45억 |
| 2026-08-21 | 4,060 | 4,060 | 3,900 | 4,020 | -40 | -0.99% | 134,500 | 5.41억 |
| 2026-08-20 | 4,015 | 4,120 | 4,015 | 4,060 | 45 | +1.12% | 77,727 | 3.16억 |
| 2026-08-19 | 4,070 | 4,080 | 3,950 | 4,015 | -75 | -1.83% | 101,974 | 4.09억 |
| 2026-08-18 | 4,155 | 4,185 | 4,015 | 4,090 | -110 | -2.62% | 182,987 | 7.48억 |
| 2026-08-14 | 4,160 | 4,200 | 4,130 | 4,200 | 40 | +0.96% | 67,037 | 2.82억 |
| 2026-08-13 | 4,220 | 4,230 | 4,110 | 4,160 | -60 | -1.42% | 63,140 | 2.63억 |
| 2026-08-12 | 4,205 | 4,240 | 4,170 | 4,220 | -30 | -0.71% | 105,127 | 4.44억 |
| 2026-08-11 | 4,215 | 4,265 | 4,180 | 4,250 | 35 | +0.83% | 92,230 | 3.92억 |
| 2026-08-10 | 4,190 | 4,225 | 4,145 | 4,215 | 25 | +0.60% | 71,148 | 3억 |
| 2026-08-07 | 4,185 | 4,200 | 4,120 | 4,190 | 5 | +0.12% | 134,341 | 5.63억 |
| 2026-08-06 | 4,170 | 4,215 | 4,095 | 4,185 | -15 | -0.36% | 117,115 | 4.9억 |
| 2026-08-05 | 4,030 | 4,485 | 4,025 | 4,200 | 180 | +4.48% | 1,173,763 | 49.3억 |
| 2026-08-04 | 3,915 | 4,040 | 3,915 | 4,020 | 100 | +2.55% | 47,873 | 1.92억 |
| 2026-08-03 | 3,850 | 3,965 | 3,850 | 3,920 | 20 | +0.51% | 78,532 | 3.08억 |
| 2026-07-31 | 3,810 | 3,900 | 3,800 | 3,900 | 90 | +2.36% | 107,055 | 4.18억 |
| 2026-07-30 | 3,655 | 3,825 | 3,655 | 3,810 | 90 | +2.42% | 116,887 | 4.45억 |
| 2026-07-29 | 3,850 | 3,880 | 3,640 | 3,720 | -110 | -2.87% | 154,534 | 5.75억 |
| 2026-07-28 | 3,890 | 3,935 | 3,790 | 3,830 | -135 | -3.40% | 119,356 | 4.57억 |
| 2026-07-27 | 3,930 | 3,985 | 3,890 | 3,965 | 95 | +2.45% | 40,901 | 1.62억 |
| 2026-07-24 | 3,930 | 3,960 | 3,865 | 3,870 | -110 | -2.76% | 82,821 | 3.21억 |
| 2026-07-23 | 3,920 | 4,050 | 3,910 | 3,980 | 70 | +1.79% | 104,512 | 4.16억 |
| 2026-07-22 | 3,930 | 3,995 | 3,880 | 3,910 | 15 | +0.39% | 66,956 | 2.62억 |
| 2026-07-21 | 3,890 | 3,955 | 3,865 | 3,895 | -70 | -1.77% | 73,224 | 2.85억 |
| 2026-07-20 | 4,040 | 4,040 | 3,900 | 3,965 | -65 | -1.61% | 114,146 | 4.53억 |
| 2026-07-16 | 4,030 | 4,045 | 3,965 | 4,030 | -10 | -0.25% | 87,506 | 3.53억 |
| 2026-07-15 | 4,005 | 4,070 | 4,005 | 4,040 | 35 | +0.87% | 41,768 | 1.69억 |
| 2026-07-14 | 4,040 | 4,040 | 3,900 | 4,005 | -5 | -0.12% | 103,297 | 4.14억 |
| 2026-07-13 | 4,070 | 4,140 | 3,950 | 4,010 | -60 | -1.47% | 94,284 | 3.78억 |
| 2026-07-10 | 3,950 | 4,085 | 3,945 | 4,070 | 115 | +2.91% | 70,570 | 2.87억 |
| 2026-07-09 | 3,970 | 3,980 | 3,875 | 3,955 | -45 | -1.13% | 142,841 | 5.65억 |
| 2026-07-08 | 3,945 | 4,040 | 3,905 | 4,000 | -15 | -0.37% | 68,845 | 2.75억 |
| 2026-07-07 | 4,005 | 4,090 | 3,925 | 4,015 | -20 | -0.50% | 101,569 | 4.08억 |
| 2026-07-06 | 4,050 | 4,070 | 3,980 | 4,035 | -15 | -0.37% | 44,883 | 1.81억 |
| 2026-07-03 | 3,985 | 4,050 | 3,900 | 4,050 | 65 | +1.63% | 77,807 | 3.15억 |
| 2026-07-02 | 4,000 | 4,055 | 3,920 | 3,985 | -45 | -1.12% | 43,244 | 1.72억 |
| 2026-07-01 | 4,020 | 4,035 | 3,960 | 4,030 | 40 | +1.00% | 62,758 | 2.53억 |
| 2026-06-30 | 4,000 | 4,050 | 3,900 | 3,990 | -50 | -1.24% | 63,043 | 2.52억 |
| 2026-06-29 | 3,800 | 4,045 | 3,800 | 4,040 | 170 | +4.39% | 89,417 | 3.61억 |
| 2026-06-26 | 3,930 | 3,930 | 3,720 | 3,870 | -10 | -0.26% | 112,557 | 4.36억 |
| 2026-06-25 | 3,930 | 3,950 | 3,825 | 3,880 | -15 | -0.39% | 43,332 | 1.68억 |
| 2026-06-24 | 3,820 | 3,895 | 3,795 | 3,895 | 15 | +0.39% | 125,886 | 4.9억 |
| 2026-06-23 | 3,955 | 4,050 | 3,815 | 3,880 | -110 | -2.76% | 164,757 | 6.39억 |
| 2026-06-22 | 4,055 | 4,085 | 3,900 | 3,990 | -70 | -1.72% | 147,645 | 5.89억 |
| 2026-06-19 | 4,155 | 4,200 | 4,000 | 4,060 | -100 | -2.40% | 127,797 | 5.19억 |
| 2026-06-18 | 4,260 | 4,260 | 4,105 | 4,160 | -90 | -2.12% | 72,967 | 3.04억 |
| 2026-06-17 | 4,250 | 4,295 | 4,200 | 4,250 | 0 | 0.00% | 72,849 | 3.1억 |
| 2026-06-16 | 4,235 | 4,265 | 4,195 | 4,250 | 30 | +0.71% | 78,207 | 3.32억 |
| 2026-06-15 | 4,260 | 4,290 | 4,190 | 4,220 | -25 | -0.59% | 154,123 | 6.5억 |
| 2026-06-12 | 4,205 | 4,255 | 4,145 | 4,245 | 90 | +2.17% | 101,864 | 4.32억 |
| 2026-06-11 | 4,155 | 4,185 | 4,085 | 4,155 | -25 | -0.60% | 65,074 | 2.7억 |
| 2026-06-10 | 4,145 | 4,280 | 4,065 | 4,180 | 130 | +3.21% | 147,285 | 6.16억 |
| 2026-06-09 | 3,890 | 4,120 | 3,890 | 4,050 | 175 | +4.52% | 95,552 | 3.87억 |
| 2026-06-08 | 3,995 | 3,995 | 3,845 | 3,875 | -180 | -4.44% | 155,124 | 6.01억 |
| 2026-06-05 | 4,055 | 4,120 | 4,010 | 4,055 | -30 | -0.73% | 67,937 | 2.75억 |
| 2026-06-04 | 4,075 | 4,190 | 4,045 | 4,085 | -10 | -0.24% | 84,000 | 3.43억 |
| 2026-06-02 | 4,095 | 4,145 | 4,010 | 4,095 | -55 | -1.33% | 125,019 | 5.12억 |
| 2026-06-01 | 4,100 | 4,190 | 4,065 | 4,150 | 15 | +0.36% | 139,248 | 5.78억 |
| 2026-05-29 | 4,230 | 4,300 | 4,115 | 4,135 | -125 | -2.93% | 140,357 | 5.8억 |
| 2026-05-28 | 4,270 | 4,275 | 4,140 | 4,260 | -10 | -0.23% | 117,457 | 5억 |
| 2026-05-27 | 4,405 | 4,405 | 4,250 | 4,270 | -140 | -3.17% | 124,059 | 5.3억 |
| 2026-05-26 | 4,520 | 4,560 | 4,385 | 4,410 | -90 | -2.00% | 125,811 | 5.55억 |
| 2026-05-22 | 4,430 | 4,520 | 4,405 | 4,500 | 120 | +2.74% | 65,798 | 2.96억 |
| 2026-05-21 | 4,360 | 4,440 | 4,340 | 4,380 | 45 | +1.04% | 83,157 | 3.64억 |
| 2026-05-20 | 4,485 | 4,485 | 4,290 | 4,335 | -155 | -3.45% | 139,722 | 6.06억 |
| 2026-05-19 | 4,545 | 4,545 | 4,385 | 4,490 | -75 | -1.64% | 129,889 | 5.83억 |
| 2026-05-18 | 4,605 | 4,635 | 4,480 | 4,565 | -60 | -1.30% | 94,073 | 4.29억 |
| 2026-05-15 | 4,690 | 4,725 | 4,545 | 4,625 | -50 | -1.07% | 155,311 | 7.18억 |
| 2026-05-14 | 4,550 | 4,675 | 4,535 | 4,675 | 165 | +3.66% | 106,827 | 4.99억 |
| 2026-05-13 | 4,690 | 4,690 | 4,510 | 4,510 | -130 | -2.80% | 119,196 | 5.38억 |
| 2026-05-12 | 4,820 | 4,900 | 4,635 | 4,640 | -175 | -3.63% | 137,664 | 6.39억 |
| 2026-05-11 | 4,975 | 4,985 | 4,810 | 4,815 | -160 | -3.22% | 139,661 | 6.72억 |
| 2026-05-08 | 5,010 | 5,020 | 4,910 | 4,975 | -35 | -0.70% | 88,198 | 4.39억 |
| 2026-05-07 | 5,090 | 5,100 | 4,990 | 5,010 | -70 | -1.38% | 94,648 | 4.74억 |
| 2026-05-06 | 5,250 | 5,370 | 5,050 | 5,080 | -150 | -2.87% | 197,644 | 10.04억 |
| 2026-05-04 | 5,250 | 5,340 | 5,210 | 5,230 | 0 | 0.00% | 118,203 | 6.18억 |
| 2026-04-30 | 5,330 | 5,350 | 5,230 | 5,230 | -110 | -2.06% | 88,197 | 4.61억 |
| 2026-04-29 | 5,320 | 5,370 | 5,250 | 5,340 | -10 | -0.19% | 96,001 | 5.13억 |
| 2026-04-28 | 5,390 | 5,390 | 5,300 | 5,350 | -30 | -0.56% | 113,514 | 6.07억 |
| 2026-04-27 | 5,380 | 5,420 | 5,340 | 5,380 | 20 | +0.37% | 144,936 | 7.8억 |
| 2026-04-24 | 5,360 | 5,370 | 5,280 | 5,360 | 0 | 0.00% | 46,367 | 2.49억 |
| 2026-04-23 | 5,350 | 5,400 | 5,250 | 5,360 | 50 | +0.94% | 97,166 | 5.21억 |
| 2026-04-22 | 5,320 | 5,350 | 5,220 | 5,310 | -30 | -0.56% | 73,719 | 3.91억 |
| 2026-04-21 | 5,400 | 5,420 | 5,310 | 5,340 | -70 | -1.29% | 102,732 | 5.49억 |
| 2026-04-20 | 5,430 | 5,490 | 5,360 | 5,410 | -20 | -0.37% | 100,630 | 5.44억 |
| 2026-04-17 | 5,500 | 5,510 | 5,370 | 5,430 | -40 | -0.73% | 159,735 | 8.67억 |
| 2026-04-16 | 5,470 | 5,510 | 5,400 | 5,470 | 150 | +2.82% | 243,188 | 13.3억 |
| 2026-04-15 | 5,280 | 5,380 | 5,270 | 5,320 | 70 | +1.33% | 155,627 | 8.28억 |
| 2026-04-14 | 5,090 | 5,260 | 5,070 | 5,250 | 180 | +3.55% | 184,858 | 9.71억 |
| 2026-04-13 | 5,020 | 5,100 | 5,010 | 5,070 | -20 | -0.39% | 47,791 | 2.42억 |
| 2026-04-10 | 5,010 | 5,100 | 5,000 | 5,090 | 80 | +1.60% | 114,208 | 5.81억 |
| 2026-04-09 | 5,030 | 5,030 | 4,955 | 5,010 | -20 | -0.40% | 52,224 | 2.62억 |
| 2026-04-08 | 4,965 | 5,030 | 4,950 | 5,030 | 130 | +2.65% | 90,964 | 4.58억 |
| 2026-04-07 | 4,940 | 5,000 | 4,850 | 4,900 | -90 | -1.80% | 73,932 | 3.62억 |
| 2026-04-06 | 4,830 | 5,110 | 4,830 | 4,990 | 125 | +2.57% | 188,006 | 9.38억 |
| 2026-04-03 | 4,830 | 4,900 | 4,750 | 4,865 | 45 | +0.93% | 67,972 | 3.31억 |
| 2026-04-02 | 4,945 | 5,000 | 4,720 | 4,820 | -165 | -3.31% | 125,906 | 6.07억 |
| 2026-04-01 | 4,850 | 5,000 | 4,840 | 4,985 | 225 | +4.73% | 82,713 | 4.12억 |
| 2026-03-31 | 4,790 | 4,850 | 4,725 | 4,760 | -90 | -1.86% | 80,986 | 3.85억 |
| 2026-03-30 | 4,850 | 4,870 | 4,760 | 4,850 | -105 | -2.12% | 64,775 | 3.14억 |
| 2026-03-27 | 4,860 | 4,955 | 4,760 | 4,955 | — | — | 86,785 | 4.3억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)