키이스트
054780KOSDAQ· 영상·오디오 기록물 제작 및 배급업1,341원+35 (+2.68%)전일 종가 2026-09-18
52주 위치
1,0016,2706%신고가 대비 -78.61%
- 시가총액
- 264억
- PBR
- 0.76
- EPS(TTM)
- -152원
- BPS
- 1,759원
- 자사주비율
- 0.04%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.1% | -13.5% | -47.9% | -58.3% | -70.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,319 | 1,343 | 1,306 | 1,341 | 35 | +2.68% | 16,182 | 2,170만 |
| 2026-09-17 | 1,300 | 1,306 | 1,295 | 1,306 | 5 | +0.38% | 5,592 | 730만 |
| 2026-09-16 | 1,299 | 1,318 | 1,278 | 1,301 | -4 | -0.31% | 8,957 | 1,165만 |
| 2026-09-15 | 1,310 | 1,322 | 1,272 | 1,305 | -37 | -2.76% | 38,901 | 5,077만 |
| 2026-09-14 | 1,359 | 1,359 | 1,327 | 1,342 | -19 | -1.40% | 14,515 | 1,948만 |
| 2026-09-11 | 1,408 | 1,408 | 1,339 | 1,361 | -20 | -1.45% | 26,548 | 3,613만 |
| 2026-09-10 | 1,386 | 1,410 | 1,367 | 1,381 | -5 | -0.36% | 35,977 | 4,968만 |
| 2026-09-09 | 1,396 | 1,396 | 1,375 | 1,386 | -10 | -0.72% | 20,468 | 2,837만 |
| 2026-09-08 | 1,426 | 1,428 | 1,390 | 1,396 | -29 | -2.04% | 27,714 | 3,869만 |
| 2026-09-07 | 1,427 | 1,439 | 1,415 | 1,425 | -2 | -0.14% | 17,558 | 2,502만 |
| 2026-09-04 | 1,407 | 1,495 | 1,395 | 1,427 | 20 | +1.42% | 37,300 | 5,323만 |
| 2026-09-03 | 1,406 | 1,429 | 1,380 | 1,407 | 1 | +0.07% | 28,114 | 3,956만 |
| 2026-09-02 | 1,402 | 1,465 | 1,385 | 1,406 | 4 | +0.29% | 27,804 | 3,909만 |
| 2026-09-01 | 1,423 | 1,434 | 1,380 | 1,402 | -18 | -1.27% | 16,084 | 2,255만 |
| 2026-08-31 | 1,395 | 1,467 | 1,329 | 1,420 | 35 | +2.53% | 90,777 | 1.29억 |
| 2026-08-28 | 1,380 | 1,404 | 1,333 | 1,385 | 5 | +0.36% | 64,161 | 8,886만 |
| 2026-08-27 | 1,470 | 1,664 | 1,369 | 1,380 | 100 | +7.81% | 914,265 | 12.62억 |
| 2026-08-26 | 1,285 | 1,285 | 1,258 | 1,280 | -5 | -0.39% | 6,952 | 890만 |
| 2026-08-25 | 1,281 | 1,312 | 1,240 | 1,285 | -8 | -0.62% | 8,575 | 1,102만 |
| 2026-08-24 | 1,279 | 1,320 | 1,267 | 1,293 | 20 | +1.57% | 6,282 | 812만 |
| 2026-08-21 | 1,313 | 1,313 | 1,256 | 1,273 | -27 | -2.08% | 21,676 | 2,759만 |
| 2026-08-20 | 1,263 | 1,309 | 1,263 | 1,300 | 8 | +0.62% | 9,199 | 1,196만 |
| 2026-08-19 | 1,270 | 1,323 | 1,270 | 1,292 | -35 | -2.64% | 9,182 | 1,186만 |
| 2026-08-18 | 1,331 | 1,331 | 1,290 | 1,327 | -4 | -0.30% | 14,249 | 1,891만 |
| 2026-08-14 | 1,350 | 1,350 | 1,280 | 1,331 | -7 | -0.52% | 6,206 | 826만 |
| 2026-08-13 | 1,359 | 1,379 | 1,307 | 1,338 | -21 | -1.55% | 11,249 | 1,505만 |
| 2026-08-12 | 1,355 | 1,365 | 1,331 | 1,359 | -6 | -0.44% | 8,916 | 1,212만 |
| 2026-08-11 | 1,351 | 1,400 | 1,321 | 1,365 | 3 | +0.22% | 17,131 | 2,338만 |
| 2026-08-10 | 1,313 | 1,362 | 1,304 | 1,362 | 47 | +3.57% | 27,231 | 3,709만 |
| 2026-08-07 | 1,320 | 1,320 | 1,240 | 1,315 | 8 | +0.61% | 38,515 | 5,065만 |
| 2026-08-06 | 1,297 | 1,319 | 1,297 | 1,307 | -1 | -0.08% | 11,001 | 1,438만 |
| 2026-08-05 | 1,271 | 1,320 | 1,271 | 1,308 | 37 | +2.91% | 10,285 | 1,345만 |
| 2026-08-04 | 1,214 | 1,273 | 1,214 | 1,271 | 21 | +1.68% | 56,543 | 7,187만 |
| 2026-08-03 | 1,187 | 1,290 | 1,187 | 1,250 | 63 | +5.31% | 28,428 | 3,554만 |
| 2026-07-31 | 1,129 | 1,187 | 1,126 | 1,187 | 58 | +5.14% | 35,391 | 4,201만 |
| 2026-07-30 | 1,001 | 1,150 | 1,001 | 1,129 | -1 | -0.09% | 32,918 | 3,716만 |
| 2026-07-29 | 1,191 | 1,226 | 1,111 | 1,130 | -73 | -6.07% | 51,857 | 5,860만 |
| 2026-07-28 | 1,221 | 1,231 | 1,191 | 1,203 | -28 | -2.27% | 25,179 | 3,029만 |
| 2026-07-27 | 1,238 | 1,248 | 1,190 | 1,231 | -19 | -1.52% | 26,313 | 3,239만 |
| 2026-07-24 | 1,248 | 1,258 | 1,222 | 1,250 | -1 | -0.08% | 21,506 | 2,688만 |
| 2026-07-23 | 1,200 | 1,254 | 1,177 | 1,251 | 39 | +3.22% | 53,297 | 6,667만 |
| 2026-07-22 | 1,278 | 1,300 | 1,200 | 1,212 | -66 | -5.16% | 107,530 | 1.3억 |
| 2026-07-21 | 1,182 | 1,549 | 1,172 | 1,278 | 86 | +7.21% | 606,648 | 7.75억 |
| 2026-07-20 | 1,273 | 1,278 | 1,180 | 1,192 | -92 | -7.17% | 31,556 | 3,761만 |
| 2026-07-16 | 1,279 | 1,299 | 1,250 | 1,284 | 5 | +0.39% | 27,245 | 3,498만 |
| 2026-07-15 | 1,285 | 1,311 | 1,266 | 1,279 | -9 | -0.70% | 22,895 | 2,928만 |
| 2026-07-14 | 1,251 | 1,309 | 1,232 | 1,288 | -27 | -2.05% | 41,315 | 5,321만 |
| 2026-07-13 | 1,310 | 1,332 | 1,277 | 1,315 | 1 | +0.08% | 15,804 | 2,078만 |
| 2026-07-10 | 1,315 | 1,319 | 1,277 | 1,314 | -1 | -0.08% | 32,342 | 4,250만 |
| 2026-07-09 | 1,388 | 1,400 | 1,260 | 1,315 | -85 | -6.07% | 41,370 | 5,440만 |
| 2026-07-08 | 1,470 | 1,470 | 1,363 | 1,400 | -48 | -3.31% | 10,886 | 1,524만 |
| 2026-07-07 | 1,470 | 1,498 | 1,414 | 1,448 | 24 | +1.69% | 24,177 | 3,501만 |
| 2026-07-06 | 1,401 | 1,446 | 1,380 | 1,424 | 8 | +0.56% | 24,464 | 3,484만 |
| 2026-07-03 | 1,430 | 1,457 | 1,375 | 1,416 | -3 | -0.21% | 30,345 | 4,297만 |
| 2026-07-02 | 1,440 | 1,457 | 1,390 | 1,419 | -11 | -0.77% | 36,258 | 5,145만 |
| 2026-07-01 | 1,380 | 1,480 | 1,359 | 1,430 | 50 | +3.62% | 23,270 | 3,328만 |
| 2026-06-30 | 1,320 | 1,416 | 1,285 | 1,380 | 90 | +6.98% | 54,185 | 7,478만 |
| 2026-06-29 | 1,181 | 1,316 | 1,181 | 1,290 | 58 | +4.71% | 55,983 | 7,222만 |
| 2026-06-26 | 1,303 | 1,350 | 1,180 | 1,232 | -82 | -6.24% | 37,803 | 4,657만 |
| 2026-06-25 | 1,349 | 1,380 | 1,291 | 1,314 | -35 | -2.59% | 37,267 | 4,897만 |
| 2026-06-24 | 1,379 | 1,379 | 1,309 | 1,349 | 14 | +1.05% | 43,638 | 5,887만 |
| 2026-06-23 | 1,458 | 1,470 | 1,325 | 1,335 | -135 | -9.18% | 97,910 | 1.31억 |
| 2026-06-22 | 1,445 | 1,500 | 1,400 | 1,470 | -30 | -2.00% | 28,209 | 4,147만 |
| 2026-06-19 | 1,550 | 1,550 | 1,432 | 1,500 | -51 | -3.29% | 65,840 | 9,876만 |
| 2026-06-18 | 1,690 | 1,690 | 1,551 | 1,551 | -99 | -6.00% | 33,480 | 5,193만 |
| 2026-06-17 | 1,611 | 1,669 | 1,563 | 1,650 | 39 | +2.42% | 25,957 | 4,283만 |
| 2026-06-16 | 1,620 | 1,620 | 1,573 | 1,611 | 23 | +1.45% | 29,059 | 4,681만 |
| 2026-06-15 | 1,610 | 1,730 | 1,550 | 1,588 | -33 | -2.04% | 55,256 | 8,775만 |
| 2026-06-12 | 1,526 | 1,664 | 1,526 | 1,621 | 95 | +6.23% | 55,508 | 8,998만 |
| 2026-06-11 | 1,536 | 1,590 | 1,440 | 1,526 | -10 | -0.65% | 81,569 | 1.24억 |
| 2026-06-10 | 1,594 | 1,607 | 1,500 | 1,536 | -58 | -3.64% | 35 | 5만 |
| 2026-06-09 | 1,500 | 1,600 | 1,500 | 1,594 | 94 | +6.27% | 70,976 | 1.13억 |
| 2026-06-08 | 1,550 | 1,629 | 1,480 | 1,500 | -99 | -6.19% | 95,675 | 1.44억 |
| 2026-06-05 | 1,614 | 1,615 | 1,510 | 1,599 | -15 | -0.93% | 48,720 | 7,790만 |
| 2026-06-04 | 1,659 | 1,684 | 1,600 | 1,614 | -45 | -2.71% | 31,149 | 5,027만 |
| 2026-06-02 | 1,719 | 1,719 | 1,561 | 1,659 | -60 | -3.49% | 151,966 | 2.52억 |
| 2026-06-01 | 1,780 | 1,808 | 1,697 | 1,719 | -90 | -4.98% | 96,462 | 1.66억 |
| 2026-05-29 | 1,889 | 1,949 | 1,794 | 1,809 | -80 | -4.24% | 72,460 | 1.31억 |
| 2026-05-28 | 1,930 | 1,948 | 1,874 | 1,889 | -41 | -2.12% | 60,107 | 1.14억 |
| 2026-05-27 | 2,000 | 2,000 | 1,880 | 1,930 | -70 | -3.50% | 82,485 | 1.59억 |
| 2026-05-26 | 2,015 | 2,045 | 1,990 | 2,000 | -15 | -0.74% | 58,897 | 1.18억 |
| 2026-05-22 | 2,005 | 2,065 | 1,999 | 2,015 | 10 | +0.50% | 60,377 | 1.22억 |
| 2026-05-21 | 2,030 | 2,100 | 1,980 | 2,005 | 0 | 0.00% | 72,081 | 1.45억 |
| 2026-05-20 | 2,110 | 2,110 | 1,981 | 2,005 | -45 | -2.20% | 28,546 | 5,723만 |
| 2026-05-19 | 2,045 | 2,115 | 2,005 | 2,050 | 0 | 0.00% | 29,641 | 6,076만 |
| 2026-05-18 | 2,155 | 2,155 | 2,000 | 2,050 | -105 | -4.87% | 74,434 | 1.53억 |
| 2026-05-15 | 2,160 | 2,190 | 2,095 | 2,155 | -30 | -1.37% | 64,188 | 1.38억 |
| 2026-05-14 | 2,115 | 2,220 | 2,115 | 2,185 | 50 | +2.34% | 66,096 | 1.44억 |
| 2026-05-13 | 2,155 | 2,210 | 2,120 | 2,135 | -20 | -0.93% | 75,103 | 1.6억 |
| 2026-05-12 | 2,255 | 2,270 | 2,125 | 2,155 | -115 | -5.07% | 132,497 | 2.86억 |
| 2026-05-11 | 2,415 | 2,415 | 2,160 | 2,270 | -145 | -6.00% | 237,191 | 5.38억 |
| 2026-05-08 | 2,405 | 2,450 | 2,365 | 2,415 | -5 | -0.21% | 28,099 | 6,786만 |
| 2026-05-07 | 2,450 | 2,500 | 2,405 | 2,420 | -50 | -2.02% | 42,610 | 1.03억 |
| 2026-05-06 | 2,620 | 2,635 | 2,420 | 2,470 | -170 | -6.44% | 175,685 | 4.34억 |
| 2026-05-04 | 2,750 | 2,750 | 2,610 | 2,640 | -110 | -4.00% | 71,855 | 1.9억 |
| 2026-04-30 | 2,850 | 2,850 | 2,710 | 2,750 | -35 | -1.26% | 47,558 | 1.31억 |
| 2026-04-29 | 2,800 | 2,865 | 2,715 | 2,785 | -15 | -0.54% | 35,348 | 9,844만 |
| 2026-04-28 | 2,795 | 2,905 | 2,785 | 2,800 | -20 | -0.71% | 54,103 | 1.51억 |
| 2026-04-27 | 2,805 | 2,910 | 2,795 | 2,820 | -10 | -0.35% | 43,123 | 1.22억 |
| 2026-04-24 | 2,885 | 2,895 | 2,825 | 2,830 | -55 | -1.91% | 23,899 | 6,763만 |
| 2026-04-23 | 2,920 | 2,950 | 2,870 | 2,885 | -55 | -1.87% | 54,154 | 1.56억 |
| 2026-04-22 | 2,990 | 2,990 | 2,915 | 2,940 | -50 | -1.67% | 25,783 | 7,580만 |
| 2026-04-21 | 2,955 | 2,995 | 2,925 | 2,990 | 15 | +0.50% | 75,937 | 2.27억 |
| 2026-04-20 | 3,000 | 3,030 | 2,810 | 2,975 | -20 | -0.67% | 106,617 | 3.17억 |
| 2026-04-17 | 3,055 | 3,095 | 2,955 | 2,995 | 50 | +1.70% | 143,362 | 4.29억 |
| 2026-04-16 | 2,950 | 3,010 | 2,930 | 2,945 | -5 | -0.17% | 63,564 | 1.87억 |
| 2026-04-15 | 2,855 | 2,990 | 2,830 | 2,950 | 95 | +3.33% | 126,988 | 3.75억 |
| 2026-04-14 | 2,795 | 2,875 | 2,735 | 2,855 | 165 | +6.13% | 195,565 | 5.58억 |
| 2026-04-13 | 2,615 | 2,740 | 2,615 | 2,690 | 65 | +2.48% | 109,947 | 2.96억 |
| 2026-04-10 | 2,560 | 2,655 | 2,560 | 2,625 | 50 | +1.94% | 39,767 | 1.04억 |
| 2026-04-09 | 2,520 | 2,615 | 2,495 | 2,575 | 0 | 0.00% | 21,308 | 5,487만 |
| 2026-04-08 | 2,515 | 2,605 | 2,500 | 2,575 | 85 | +3.41% | 25,322 | 6,520만 |
| 2026-04-07 | 2,515 | 2,535 | 2,400 | 2,490 | -25 | -0.99% | 19,263 | 4,796만 |
| 2026-04-06 | 2,585 | 2,605 | 2,515 | 2,515 | -95 | -3.64% | 37,694 | 9,480만 |
| 2026-04-03 | 2,555 | 2,625 | 2,550 | 2,610 | 60 | +2.35% | 22,334 | 5,829만 |
| 2026-04-02 | 2,660 | 2,670 | 2,520 | 2,550 | -60 | -2.30% | 38,289 | 9,764만 |
| 2026-04-01 | 2,580 | 2,675 | 2,580 | 2,610 | 30 | +1.16% | 47,045 | 1.23억 |
| 2026-03-31 | 2,705 | 2,705 | 2,560 | 2,580 | -130 | -4.80% | 69,854 | 1.8억 |
| 2026-03-30 | 2,675 | 2,790 | 2,505 | 2,710 | 55 | +2.07% | 92,732 | 2.51억 |
| 2026-03-27 | 2,570 | 2,740 | 2,515 | 2,655 | — | — | 164,111 | 4.36억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)