KTcs

058850KOSPI· 정보서비스업

2,115원-10 (-0.47%)전일 종가 2026-09-18

52주 위치

2,0403,1357%신고가 대비 -32.54%

시가총액: 876억
PER: 3.35
PBR: 0.39
EPS(TTM): 632원
BPS: 5,374원
배당수익률: 4.73%
자사주비율: 8.37%
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 종가2,115원

시가총액876억

52주 최고3,135원

52주 최저2,040원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.9%	-10.9%	-19.1%	-25.8%	-31.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,130	2,140	2,105	2,115	-10	-0.47%	60,184	1.27억
2026-09-17	2,115	2,130	2,105	2,125	10	+0.47%	42,964	9,130만
2026-09-16	2,135	2,135	2,100	2,115	-20	-0.94%	78,562	1.66억
2026-09-15	2,155	2,155	2,130	2,135	-20	-0.93%	56,812	1.21억
2026-09-14	2,160	2,165	2,145	2,155	-5	-0.23%	27,045	5,828만
2026-09-11	2,165	2,180	2,155	2,160	-15	-0.69%	28,783	6,217만
2026-09-10	2,180	2,180	2,150	2,175	0	0.00%	46,579	1.01억
2026-09-09	2,180	2,190	2,170	2,175	-10	-0.46%	69,538	1.51억
2026-09-08	2,190	2,205	2,180	2,185	0	0.00%	62,393	1.36억
2026-09-07	2,190	2,210	2,180	2,185	-15	-0.68%	34,270	7,488만
2026-09-04	2,180	2,205	2,180	2,200	30	+1.38%	57,721	1.27억
2026-09-03	2,190	2,195	2,165	2,170	-5	-0.23%	63,902	1.39억
2026-09-02	2,195	2,210	2,165	2,175	-35	-1.58%	82,943	1.8억
2026-09-01	2,205	2,225	2,200	2,210	-10	-0.45%	48,228	1.07억
2026-08-31	2,235	2,235	2,195	2,220	-15	-0.67%	28,050	6,227만
2026-08-28	2,215	2,235	2,205	2,235	20	+0.90%	62,529	1.4억
2026-08-27	2,240	2,240	2,210	2,215	-20	-0.89%	66,913	1.48억
2026-08-26	2,230	2,245	2,220	2,235	0	0.00%	58,313	1.3억
2026-08-25	2,200	2,235	2,185	2,235	35	+1.59%	49,990	1.12억
2026-08-24	2,220	2,240	2,190	2,200	10	+0.46%	154,341	3.4억
2026-08-21	2,200	2,200	2,170	2,190	-15	-0.68%	67,977	1.49억
2026-08-20	2,205	2,220	2,195	2,205	0	0.00%	80,215	1.77억
2026-08-19	2,205	2,210	2,180	2,205	-20	-0.90%	117,012	2.58억
2026-08-18	2,260	2,265	2,210	2,225	-45	-1.98%	98,303	2.19억
2026-08-14	2,265	2,280	2,250	2,270	15	+0.67%	53,411	1.21억
2026-08-13	2,260	2,290	2,240	2,255	-15	-0.66%	76,391	1.72억
2026-08-12	2,280	2,305	2,260	2,270	-20	-0.87%	66,589	1.51억
2026-08-11	2,275	2,305	2,275	2,290	0	0.00%	73,650	1.69억
2026-08-10	2,240	2,290	2,240	2,290	40	+1.78%	115,139	2.64억
2026-08-07	2,215	2,255	2,215	2,250	25	+1.12%	67,875	1.53억
2026-08-06	2,230	2,235	2,210	2,225	-5	-0.22%	72,046	1.6억
2026-08-05	2,225	2,240	2,220	2,230	15	+0.68%	104,208	2.32억
2026-08-04	2,210	2,235	2,195	2,215	5	+0.23%	207,468	4.6억
2026-08-03	2,210	2,215	2,180	2,210	10	+0.45%	54,631	1.21억
2026-07-31	2,160	2,210	2,160	2,200	40	+1.85%	169,028	3.72억
2026-07-30	2,040	2,170	2,040	2,160	45	+2.13%	151,325	3.27억
2026-07-29	2,200	2,250	2,060	2,115	-85	-3.86%	206,747	4.37억
2026-07-28	2,235	2,245	2,185	2,200	-45	-2.00%	139,468	3.07억
2026-07-27	2,245	2,285	2,235	2,245	0	0.00%	64,123	1.44억
2026-07-24	2,260	2,280	2,235	2,245	-20	-0.88%	59,234	1.33억
2026-07-23	2,220	2,270	2,220	2,265	50	+2.26%	80,541	1.82억
2026-07-22	2,230	2,260	2,215	2,215	-15	-0.67%	98,524	2.18억
2026-07-21	2,225	2,250	2,205	2,230	5	+0.22%	56,130	1.25억
2026-07-20	2,235	2,265	2,205	2,225	-35	-1.55%	80,703	1.8억
2026-07-16	2,290	2,305	2,260	2,260	-30	-1.31%	72,295	1.63억
2026-07-15	2,245	2,300	2,245	2,290	40	+1.78%	74,297	1.7억
2026-07-14	2,200	2,250	2,195	2,250	35	+1.58%	302,276	6.8억
2026-07-13	2,275	2,285	2,205	2,215	-55	-2.42%	128,666	2.85억
2026-07-10	2,215	2,275	2,215	2,270	55	+2.48%	222,441	5.05억
2026-07-09	2,210	2,245	2,195	2,215	-5	-0.23%	101,501	2.25억
2026-07-08	2,245	2,275	2,200	2,220	-25	-1.11%	98,530	2.19억
2026-07-07	2,265	2,285	2,230	2,245	-20	-0.88%	94,873	2.13억
2026-07-06	2,255	2,285	2,245	2,265	10	+0.44%	79,437	1.8억
2026-07-03	2,235	2,260	2,190	2,255	20	+0.89%	127,135	2.87억
2026-07-02	2,275	2,275	2,215	2,235	-40	-1.76%	95,389	2.13억
2026-07-01	2,280	2,280	2,215	2,275	35	+1.56%	48,871	1.11억
2026-06-30	2,255	2,280	2,235	2,240	-30	-1.32%	39,850	8,926만
2026-06-29	2,185	2,290	2,185	2,270	70	+3.18%	109,014	2.47억
2026-06-26	2,220	2,235	2,165	2,200	-20	-0.90%	164,123	3.61억
2026-06-25	2,230	2,285	2,210	2,220	-15	-0.67%	99,039	2.2억
2026-06-24	2,220	2,252	2,200	2,235	15	+0.68%	108,275	2.42억
2026-06-23	2,300	2,320	2,220	2,220	-90	-3.90%	181,448	4.03억
2026-06-22	2,340	2,340	2,280	2,310	-25	-1.07%	96,867	2.24억
2026-06-19	2,375	2,380	2,275	2,335	-40	-1.68%	153,738	3.59억
2026-06-18	2,415	2,440	2,365	2,375	-40	-1.66%	108,871	2.59억
2026-06-17	2,445	2,450	2,410	2,415	-30	-1.23%	124,988	3.02억
2026-06-16	2,425	2,450	2,415	2,445	15	+0.62%	100,896	2.47억
2026-06-15	2,445	2,455	2,425	2,430	10	+0.41%	165,664	4.03억
2026-06-12	2,390	2,455	2,375	2,420	65	+2.76%	185,259	4.48억
2026-06-11	2,345	2,365	2,310	2,355	10	+0.43%	102,348	2.41억
2026-06-10	2,370	2,405	2,325	2,345	-45	-1.88%	605	142만
2026-06-09	2,275	2,420	2,275	2,390	120	+5.29%	363,781	8.69억
2026-06-08	2,360	2,370	2,260	2,270	-125	-5.22%	232,348	5.27억
2026-06-05	2,395	2,410	2,370	2,395	-20	-0.83%	102,614	2.46억
2026-06-04	2,405	2,450	2,405	2,415	5	+0.21%	124,054	3억
2026-06-02	2,450	2,450	2,375	2,410	-40	-1.63%	317,999	7.66억
2026-06-01	2,515	2,515	2,450	2,450	-65	-2.58%	265,316	6.5억
2026-05-29	2,530	2,545	2,495	2,515	-15	-0.59%	115,733	2.91억
2026-05-28	2,550	2,555	2,500	2,530	-15	-0.59%	147,039	3.72억
2026-05-27	2,595	2,600	2,540	2,545	-50	-1.93%	193,839	4.93억
2026-05-26	2,615	2,625	2,585	2,595	-20	-0.76%	157,459	4.09억
2026-05-22	2,560	2,615	2,560	2,615	50	+1.95%	123,001	3.22억
2026-05-21	2,570	2,600	2,560	2,565	10	+0.39%	190,852	4.9억
2026-05-20	2,585	2,585	2,540	2,555	-30	-1.16%	195,421	4.99억
2026-05-19	2,590	2,605	2,560	2,585	-5	-0.19%	156,650	4.05억
2026-05-18	2,620	2,625	2,580	2,590	-30	-1.15%	161,899	4.19억
2026-05-15	2,635	2,665	2,605	2,620	-15	-0.57%	328,129	8.6억
2026-05-14	2,625	2,645	2,585	2,635	10	+0.38%	147,066	3.88억
2026-05-13	2,615	2,635	2,590	2,625	10	+0.38%	140,456	3.69억
2026-05-12	2,670	2,675	2,600	2,615	-50	-1.88%	300,058	7.85억
2026-05-11	2,705	2,710	2,655	2,665	-40	-1.48%	220,419	5.87억
2026-05-08	2,670	2,740	2,665	2,705	85	+3.24%	479,569	12.97억
2026-05-07	2,625	2,640	2,605	2,620	-5	-0.19%	173,066	4.53억
2026-05-06	2,690	2,690	2,610	2,625	-60	-2.23%	360,811	9.47억
2026-05-04	2,710	2,735	2,670	2,685	-10	-0.37%	485,849	13.05억
2026-04-30	2,700	2,715	2,680	2,695	-5	-0.19%	113,296	3.05억
2026-04-29	2,695	2,700	2,670	2,700	25	+0.93%	174,559	4.71억
2026-04-28	2,675	2,700	2,665	2,675	5	+0.19%	197,152	5.27억
2026-04-27	2,690	2,705	2,670	2,670	-15	-0.56%	161,634	4.32억
2026-04-24	2,680	2,700	2,665	2,685	5	+0.19%	120,031	3.22억
2026-04-23	2,690	2,700	2,660	2,680	-10	-0.37%	129,762	3.48억
2026-04-22	2,720	2,720	2,685	2,690	-35	-1.28%	152,062	4.09억
2026-04-21	2,720	2,735	2,715	2,725	20	+0.74%	109,413	2.98억
2026-04-20	2,735	2,740	2,700	2,705	-30	-1.10%	265,134	7.17억
2026-04-17	2,745	2,745	2,710	2,735	-5	-0.18%	161,569	4.42억
2026-04-16	2,700	2,745	2,685	2,740	55	+2.05%	245,001	6.71억
2026-04-15	2,690	2,720	2,680	2,685	5	+0.19%	204,131	5.48억
2026-04-14	2,650	2,690	2,640	2,680	40	+1.52%	284,889	7.64억
2026-04-13	2,625	2,645	2,610	2,640	0	0.00%	83,774	2.21억
2026-04-10	2,610	2,645	2,605	2,640	40	+1.54%	206,698	5.46억
2026-04-09	2,615	2,615	2,590	2,600	-15	-0.57%	94,950	2.47억
2026-04-08	2,580	2,615	2,575	2,615	55	+2.15%	138,987	3.63억
2026-04-07	2,570	2,585	2,550	2,560	0	0.00%	60,564	1.55억
2026-04-06	2,570	2,585	2,555	2,560	-10	-0.39%	135,982	3.48억
2026-04-03	2,545	2,585	2,535	2,570	55	+2.19%	210,122	5.4억
2026-04-02	2,625	2,630	2,495	2,515	-90	-3.45%	394,560	9.92억
2026-04-01	2,610	2,615	2,585	2,605	25	+0.97%	170,373	4.44억
2026-03-31	2,610	2,610	2,560	2,580	-30	-1.15%	253,201	6.53억
2026-03-30	2,585	2,610	2,530	2,610	15	+0.58%	219,708	5.73억
2026-03-27	2,595	2,610	2,545	2,595	—	—	227,992	5.92억

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