케이피티유
054410KOSDAQ· 도매 및 상품 중개업3,365원+15 (+0.45%)지연장중 · 갱신 대기
52주 위치
2,4404,25051%신고가 대비 -20.82%
- 시가총액
- 193억
- PER
- 4.46
- PBR
- 0.32
- EPS(TTM)
- 754원
- BPS
- 10,387원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.0% | +13.5% | -4.9% | -9.2% | -3.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,360 | 3,365 | 3,350 | 3,365 | 15 | +0.45% | 3,917 | 1,318만 |
| 2026-09-17 | 3,400 | 3,400 | 3,345 | 3,350 | -45 | -1.33% | 1,183 | 396만 |
| 2026-09-16 | 3,375 | 3,420 | 3,375 | 3,395 | -15 | -0.44% | 294 | 100만 |
| 2026-09-15 | 3,415 | 3,445 | 3,400 | 3,410 | -35 | -1.02% | 1,055 | 360만 |
| 2026-09-14 | 3,410 | 3,445 | 3,350 | 3,445 | 35 | +1.03% | 3,489 | 1,202만 |
| 2026-09-11 | 3,370 | 3,450 | 3,365 | 3,410 | 45 | +1.34% | 1,103 | 376만 |
| 2026-09-10 | 3,370 | 3,760 | 3,360 | 3,365 | 5 | +0.15% | 3,623 | 1,219만 |
| 2026-09-09 | 3,365 | 3,495 | 3,355 | 3,360 | -5 | -0.15% | 15,071 | 5,064만 |
| 2026-09-08 | 3,350 | 3,415 | 3,310 | 3,365 | -50 | -1.46% | 3,461 | 1,165만 |
| 2026-09-07 | 3,425 | 3,465 | 3,415 | 3,415 | -10 | -0.29% | 2,337 | 798만 |
| 2026-09-04 | 3,410 | 3,465 | 3,410 | 3,425 | -10 | -0.29% | 132 | 45만 |
| 2026-09-03 | 3,290 | 3,447 | 3,290 | 3,435 | 120 | +3.62% | 8,963 | 3,079만 |
| 2026-09-02 | 3,355 | 3,410 | 3,310 | 3,315 | -125 | -3.63% | 9,637 | 3,195만 |
| 2026-09-01 | 3,350 | 3,440 | 3,350 | 3,440 | 15 | +0.44% | 4,693 | 1,614만 |
| 2026-08-31 | 3,435 | 3,460 | 3,375 | 3,425 | -10 | -0.29% | 5,737 | 1,965만 |
| 2026-08-28 | 3,390 | 3,460 | 3,320 | 3,435 | 65 | +1.93% | 5,630 | 1,934만 |
| 2026-08-27 | 3,640 | 3,640 | 3,185 | 3,370 | -100 | -2.88% | 16,670 | 5,618만 |
| 2026-08-26 | 3,640 | 3,640 | 3,470 | 3,470 | 0 | 0.00% | 2,688 | 933만 |
| 2026-08-25 | 3,485 | 3,500 | 3,450 | 3,470 | -15 | -0.43% | 6,417 | 2,227만 |
| 2026-08-24 | 3,555 | 3,700 | 3,465 | 3,485 | -70 | -1.97% | 6,800 | 2,370만 |
| 2026-08-21 | 3,485 | 3,625 | 3,485 | 3,555 | 80 | +2.30% | 6,402 | 2,276만 |
| 2026-08-20 | 3,495 | 3,530 | 3,420 | 3,475 | -20 | -0.57% | 1,304 | 453만 |
| 2026-08-19 | 3,650 | 3,710 | 3,475 | 3,495 | -125 | -3.45% | 8,127 | 2,840만 |
| 2026-08-18 | 3,515 | 3,620 | 3,415 | 3,620 | 170 | +4.93% | 12,015 | 4,349만 |
| 2026-08-14 | 3,600 | 3,715 | 3,450 | 3,450 | -190 | -5.22% | 3,723 | 1,284만 |
| 2026-08-13 | 3,465 | 3,640 | 3,405 | 3,640 | 175 | +5.05% | 8,617 | 3,137만 |
| 2026-08-12 | 3,700 | 3,700 | 3,420 | 3,465 | -75 | -2.12% | 4,386 | 1,520만 |
| 2026-08-11 | 3,790 | 3,790 | 3,485 | 3,540 | -5 | -0.14% | 2,295 | 812만 |
| 2026-08-10 | 3,700 | 3,700 | 3,485 | 3,545 | 30 | +0.85% | 7,907 | 2,803만 |
| 2026-08-07 | 3,710 | 3,710 | 3,460 | 3,515 | -55 | -1.54% | 8,691 | 3,055만 |
| 2026-08-06 | 3,455 | 3,727 | 3,455 | 3,570 | 125 | +3.63% | 20,263 | 7,234만 |
| 2026-08-05 | 3,600 | 3,760 | 3,395 | 3,445 | -155 | -4.31% | 10,054 | 3,464만 |
| 2026-08-04 | 3,960 | 3,960 | 3,600 | 3,600 | -360 | -9.09% | 13,244 | 4,768만 |
| 2026-08-03 | 3,795 | 3,960 | 3,510 | 3,960 | 295 | +8.05% | 32,776 | 1.3억 |
| 2026-07-31 | 3,885 | 3,885 | 3,665 | 3,665 | -175 | -4.56% | 1,431 | 524만 |
| 2026-07-30 | 3,740 | 3,840 | 3,740 | 3,840 | 50 | +1.32% | 26,971 | 1.04억 |
| 2026-07-29 | 3,705 | 3,825 | 3,680 | 3,790 | 85 | +2.29% | 30,969 | 1.17억 |
| 2026-07-28 | 3,710 | 3,755 | 3,680 | 3,705 | 5 | +0.14% | 20,371 | 7,547만 |
| 2026-07-27 | 3,690 | 3,710 | 3,650 | 3,700 | 10 | +0.27% | 15,964 | 5,907만 |
| 2026-07-24 | 3,745 | 3,745 | 3,685 | 3,690 | 15 | +0.41% | 5,153 | 1,901만 |
| 2026-07-23 | 3,585 | 3,770 | 3,585 | 3,675 | 75 | +2.08% | 17,602 | 6,469만 |
| 2026-07-22 | 3,595 | 3,780 | 3,595 | 3,600 | 10 | +0.28% | 27,897 | 1억 |
| 2026-07-21 | 3,600 | 3,690 | 3,460 | 3,590 | -125 | -3.36% | 33,124 | 1.19억 |
| 2026-07-20 | 3,625 | 3,800 | 3,545 | 3,715 | 90 | +2.48% | 24,841 | 9,228만 |
| 2026-07-16 | 3,735 | 3,740 | 3,620 | 3,625 | -105 | -2.82% | 16,120 | 5,844만 |
| 2026-07-15 | 3,800 | 3,875 | 3,600 | 3,730 | 490 | +15.12% | 112,739 | 4.21억 |
| 2026-07-14 | 3,455 | 3,455 | 3,150 | 3,240 | -215 | -6.22% | 14,908 | 4,830만 |
| 2026-07-13 | 3,265 | 3,480 | 3,095 | 3,455 | 225 | +6.97% | 19,508 | 6,740만 |
| 2026-07-10 | 3,530 | 3,530 | 2,915 | 3,230 | 55 | +1.73% | 5,309 | 1,715만 |
| 2026-07-09 | 3,100 | 3,305 | 3,100 | 3,175 | 15 | +0.47% | 10,547 | 3,349만 |
| 2026-07-08 | 3,290 | 3,290 | 3,130 | 3,160 | -150 | -4.53% | 2,287 | 723만 |
| 2026-07-07 | 3,360 | 3,365 | 3,205 | 3,310 | -20 | -0.60% | 15,813 | 5,234만 |
| 2026-07-06 | 3,155 | 3,365 | 3,155 | 3,330 | 155 | +4.88% | 8,237 | 2,743만 |
| 2026-07-03 | 3,120 | 3,175 | 3,105 | 3,175 | 20 | +0.63% | 4,060 | 1,289만 |
| 2026-07-02 | 3,250 | 3,290 | 3,155 | 3,155 | -125 | -3.81% | 6,078 | 1,918만 |
| 2026-07-01 | 3,300 | 3,420 | 3,170 | 3,280 | -20 | -0.61% | 13,070 | 4,287만 |
| 2026-06-30 | 2,870 | 3,330 | 2,870 | 3,300 | 430 | +14.98% | 9,071 | 2,993만 |
| 2026-06-29 | 3,030 | 3,155 | 2,740 | 2,870 | -185 | -6.06% | 15,083 | 4,329만 |
| 2026-06-26 | 3,010 | 3,250 | 2,560 | 3,055 | 45 | +1.50% | 25,393 | 7,758만 |
| 2026-06-25 | 2,935 | 3,050 | 2,780 | 3,010 | 285 | +10.46% | 19,092 | 5,747만 |
| 2026-06-24 | 2,680 | 3,085 | 2,680 | 2,725 | 45 | +1.68% | 20,161 | 5,494만 |
| 2026-06-23 | 2,795 | 2,855 | 2,440 | 2,680 | -115 | -4.11% | 30,424 | 8,154만 |
| 2026-06-22 | 2,865 | 2,885 | 2,795 | 2,795 | -65 | -2.27% | 5,996 | 1,676만 |
| 2026-06-19 | 2,945 | 3,060 | 2,840 | 2,860 | -105 | -3.54% | 2,918 | 835만 |
| 2026-06-18 | 2,980 | 2,995 | 2,940 | 2,965 | -10 | -0.34% | 1,200 | 356만 |
| 2026-06-17 | 2,930 | 3,060 | 2,920 | 2,975 | 45 | +1.54% | 1,956 | 582만 |
| 2026-06-16 | 2,960 | 2,960 | 2,905 | 2,930 | -30 | -1.01% | 1,279 | 375만 |
| 2026-06-15 | 2,925 | 2,970 | 2,890 | 2,960 | 40 | +1.37% | 6,759 | 2,001만 |
| 2026-06-12 | 2,920 | 2,965 | 2,895 | 2,920 | 5 | +0.17% | 6,166 | 1,800만 |
| 2026-06-11 | 2,790 | 2,945 | 2,650 | 2,915 | 125 | +4.48% | 10,002 | 2,916만 |
| 2026-06-10 | 2,880 | 3,095 | 2,660 | 2,790 | -80 | -2.79% | 1 | 2,790원 |
| 2026-06-09 | 2,895 | 3,165 | 2,840 | 2,870 | -30 | -1.03% | 14,189 | 4,072만 |
| 2026-06-08 | 2,950 | 2,965 | 2,870 | 2,900 | -50 | -1.69% | 8,222 | 2,384만 |
| 2026-06-05 | 2,990 | 3,070 | 2,940 | 2,950 | -40 | -1.34% | 7,212 | 2,128만 |
| 2026-06-04 | 3,165 | 3,165 | 2,975 | 2,990 | -175 | -5.53% | 11,198 | 3,348만 |
| 2026-06-02 | 3,190 | 3,280 | 2,925 | 3,165 | -50 | -1.56% | 23,301 | 7,375만 |
| 2026-06-01 | 3,385 | 3,385 | 3,200 | 3,215 | -170 | -5.02% | 22,435 | 7,213만 |
| 2026-05-29 | 3,350 | 3,385 | 3,250 | 3,385 | 15 | +0.45% | 15,256 | 5,164만 |
| 2026-05-28 | 3,310 | 3,397 | 3,275 | 3,370 | 45 | +1.35% | 5,614 | 1,892만 |
| 2026-05-27 | 3,465 | 3,465 | 3,180 | 3,325 | -140 | -4.04% | 20,588 | 6,846만 |
| 2026-05-26 | 3,615 | 3,615 | 3,465 | 3,465 | -150 | -4.15% | 16,318 | 5,654만 |
| 2026-05-22 | 3,615 | 3,710 | 3,535 | 3,615 | 0 | 0.00% | 5,018 | 1,814만 |
| 2026-05-21 | 3,510 | 3,625 | 3,510 | 3,615 | 70 | +1.97% | 4,897 | 1,770만 |
| 2026-05-20 | 3,520 | 3,545 | 3,440 | 3,545 | 0 | 0.00% | 9,008 | 3,193만 |
| 2026-05-19 | 3,520 | 3,545 | 3,465 | 3,545 | 0 | 0.00% | 11,738 | 4,161만 |
| 2026-05-18 | 3,445 | 3,575 | 3,445 | 3,545 | -30 | -0.84% | 15,124 | 5,361만 |
| 2026-05-15 | 3,620 | 3,620 | 3,565 | 3,575 | -45 | -1.24% | 5,869 | 2,098만 |
| 2026-05-14 | 3,605 | 3,700 | 3,565 | 3,620 | 5 | +0.14% | 16,377 | 5,928만 |
| 2026-05-13 | 3,625 | 3,640 | 3,560 | 3,615 | -25 | -0.69% | 10,975 | 3,967만 |
| 2026-05-12 | 3,650 | 3,650 | 3,630 | 3,640 | -10 | -0.27% | 10,268 | 3,738만 |
| 2026-05-11 | 3,720 | 3,720 | 3,635 | 3,650 | -70 | -1.88% | 20,936 | 7,642만 |
| 2026-05-08 | 3,785 | 3,820 | 3,700 | 3,720 | -65 | -1.72% | 6,183 | 2,300만 |
| 2026-05-07 | 3,955 | 3,955 | 3,710 | 3,785 | -15 | -0.39% | 5,354 | 2,026만 |
| 2026-05-06 | 3,875 | 3,960 | 3,710 | 3,800 | 25 | +0.66% | 16,311 | 6,198만 |
| 2026-05-04 | 3,845 | 3,870 | 3,770 | 3,775 | -100 | -2.58% | 9,972 | 3,764만 |
| 2026-04-30 | 3,875 | 3,875 | 3,735 | 3,875 | 0 | 0.00% | 16,097 | 6,238만 |
| 2026-04-29 | 3,955 | 4,250 | 3,755 | 3,875 | -80 | -2.02% | 33,167 | 1.29억 |
| 2026-04-28 | 3,630 | 4,075 | 3,570 | 3,955 | 325 | +8.95% | 100,314 | 3.97억 |
| 2026-04-27 | 3,680 | 3,850 | 3,610 | 3,630 | -30 | -0.82% | 18,230 | 6,617만 |
| 2026-04-24 | 3,615 | 3,685 | 3,615 | 3,660 | 45 | +1.24% | 10,898 | 3,989만 |
| 2026-04-23 | 3,700 | 3,705 | 3,605 | 3,615 | -85 | -2.30% | 13,496 | 4,879만 |
| 2026-04-22 | 3,750 | 3,820 | 3,685 | 3,700 | 25 | +0.68% | 24,652 | 9,121만 |
| 2026-04-21 | 3,695 | 3,840 | 3,665 | 3,675 | -20 | -0.54% | 30,319 | 1.11억 |
| 2026-04-20 | 3,640 | 3,790 | 3,640 | 3,695 | 45 | +1.23% | 8,871 | 3,278만 |
| 2026-04-17 | 3,635 | 3,660 | 3,620 | 3,650 | 15 | +0.41% | 8,383 | 3,060만 |
| 2026-04-16 | 3,700 | 3,710 | 3,620 | 3,635 | -35 | -0.95% | 4,993 | 1,815만 |
| 2026-04-15 | 3,675 | 3,715 | 3,620 | 3,670 | -5 | -0.14% | 19,737 | 7,243만 |
| 2026-04-14 | 3,695 | 3,825 | 3,660 | 3,675 | -20 | -0.54% | 21,963 | 8,071만 |
| 2026-04-13 | 3,610 | 3,840 | 3,590 | 3,695 | 105 | +2.92% | 37,452 | 1.38억 |
| 2026-04-10 | 3,620 | 3,660 | 3,590 | 3,590 | 0 | 0.00% | 9,314 | 3,344만 |
| 2026-04-09 | 3,610 | 3,700 | 3,560 | 3,590 | -5 | -0.14% | 13,707 | 4,921만 |
| 2026-04-08 | 3,635 | 3,810 | 3,585 | 3,595 | -35 | -0.96% | 13,648 | 4,906만 |
| 2026-04-07 | 3,650 | 3,705 | 3,565 | 3,630 | -45 | -1.22% | 12,500 | 4,538만 |
| 2026-04-06 | 3,605 | 3,850 | 3,580 | 3,675 | 75 | +2.08% | 46,276 | 1.7억 |
| 2026-04-03 | 3,645 | 3,885 | 3,590 | 3,600 | -15 | -0.41% | 51,436 | 1.85억 |
| 2026-04-02 | 3,590 | 3,645 | 3,505 | 3,615 | 25 | +0.70% | 26,286 | 9,502만 |
| 2026-04-01 | 3,630 | 3,680 | 3,485 | 3,590 | -40 | -1.10% | 36,351 | 1.31억 |
| 2026-03-31 | 3,405 | 3,790 | 3,380 | 3,630 | 225 | +6.61% | 137,748 | 5억 |
| 2026-03-30 | 3,405 | 3,450 | 3,350 | 3,405 | 0 | 0.00% | 23,907 | 8,140만 |
| 2026-03-27 | 3,410 | 3,465 | 3,380 | 3,405 | — | — | 12,018 | 4,092만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)