케이엠
083550KOSDAQ· 섬유제품 제조업; 의복 제외3,295원+10 (+0.30%)전일 종가 2026-09-18
52주 위치
2,2403,95062%신고가 대비 -16.58%
- 시가총액
- 447억
- PER
- 8.54
- PBR
- 0.34
- EPS(TTM)
- 386원
- BPS
- 9,811원
- 배당수익률
- 1.52%
- 자사주비율
- 6.26%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.0% | +21.8% | -11.8% | -2.7% | +9.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,295 | 3,335 | 3,260 | 3,295 | 10 | +0.30% | 2,844 | 937만 |
| 2026-09-17 | 3,275 | 3,335 | 3,270 | 3,285 | 10 | +0.31% | 1,306 | 429만 |
| 2026-09-16 | 3,285 | 3,375 | 3,260 | 3,275 | -15 | -0.46% | 12,732 | 4,170만 |
| 2026-09-15 | 3,255 | 3,295 | 3,210 | 3,290 | -5 | -0.15% | 11,424 | 3,758만 |
| 2026-09-14 | 3,250 | 3,330 | 3,170 | 3,295 | -5 | -0.15% | 12,318 | 4,059만 |
| 2026-09-11 | 3,235 | 3,340 | 3,230 | 3,300 | 30 | +0.92% | 37,940 | 1.25억 |
| 2026-09-10 | 3,270 | 3,275 | 3,180 | 3,270 | 0 | 0.00% | 3,309 | 1,082만 |
| 2026-09-09 | 3,280 | 3,345 | 3,180 | 3,270 | -10 | -0.30% | 23,105 | 7,555만 |
| 2026-09-08 | 3,180 | 3,280 | 3,180 | 3,280 | 85 | +2.66% | 16,253 | 5,331만 |
| 2026-09-07 | 3,305 | 3,350 | 3,065 | 3,195 | -110 | -3.33% | 22,786 | 7,280만 |
| 2026-09-04 | 3,220 | 3,325 | 3,220 | 3,305 | 25 | +0.76% | 10,602 | 3,504만 |
| 2026-09-03 | 3,260 | 3,335 | 3,220 | 3,280 | 0 | 0.00% | 15,636 | 5,129만 |
| 2026-09-02 | 3,200 | 3,290 | 3,185 | 3,280 | 0 | 0.00% | 35,915 | 1.18억 |
| 2026-09-01 | 3,175 | 3,320 | 3,160 | 3,280 | 60 | +1.86% | 18,422 | 6,042만 |
| 2026-08-31 | 3,135 | 3,235 | 3,135 | 3,220 | 15 | +0.47% | 3,069 | 988만 |
| 2026-08-28 | 3,235 | 3,250 | 3,170 | 3,205 | 5 | +0.16% | 8,157 | 2,614만 |
| 2026-08-27 | 3,210 | 3,240 | 3,105 | 3,200 | 35 | +1.11% | 22,753 | 7,281만 |
| 2026-08-26 | 3,220 | 3,290 | 3,135 | 3,165 | -55 | -1.71% | 19,189 | 6,073만 |
| 2026-08-25 | 3,260 | 3,265 | 3,200 | 3,220 | -40 | -1.23% | 1,618 | 521만 |
| 2026-08-24 | 3,165 | 3,260 | 3,130 | 3,260 | 60 | +1.88% | 24,515 | 7,992만 |
| 2026-08-21 | 3,215 | 3,230 | 3,090 | 3,200 | -15 | -0.47% | 15,738 | 5,036만 |
| 2026-08-20 | 3,230 | 3,275 | 3,185 | 3,215 | -15 | -0.46% | 15,022 | 4,830만 |
| 2026-08-19 | 3,195 | 3,230 | 3,100 | 3,230 | 30 | +0.94% | 21,949 | 7,090만 |
| 2026-08-18 | 3,155 | 3,200 | 3,045 | 3,200 | 45 | +1.43% | 22,655 | 7,250만 |
| 2026-08-14 | 3,000 | 3,155 | 2,990 | 3,155 | 155 | +5.17% | 35,640 | 1.12억 |
| 2026-08-13 | 2,930 | 3,000 | 2,905 | 3,000 | 70 | +2.39% | 14,739 | 4,422만 |
| 2026-08-12 | 2,950 | 3,025 | 2,900 | 2,930 | -20 | -0.68% | 10,596 | 3,105만 |
| 2026-08-11 | 2,920 | 3,000 | 2,850 | 2,950 | 30 | +1.03% | 33,832 | 9,980만 |
| 2026-08-10 | 2,840 | 2,995 | 2,840 | 2,920 | 80 | +2.82% | 30,533 | 8,916만 |
| 2026-08-07 | 2,845 | 2,875 | 2,835 | 2,840 | -30 | -1.05% | 3,721 | 1,057만 |
| 2026-08-06 | 2,760 | 2,920 | 2,760 | 2,870 | 110 | +3.99% | 53,536 | 1.54억 |
| 2026-08-05 | 2,665 | 2,835 | 2,650 | 2,760 | 110 | +4.15% | 29,613 | 8,173만 |
| 2026-08-04 | 2,520 | 2,695 | 2,495 | 2,650 | 170 | +6.85% | 16,178 | 4,287만 |
| 2026-08-03 | 2,425 | 2,605 | 2,420 | 2,480 | 55 | +2.27% | 7,990 | 1,982만 |
| 2026-07-31 | 2,325 | 2,450 | 2,325 | 2,425 | 100 | +4.30% | 9,165 | 2,223만 |
| 2026-07-30 | 2,330 | 2,400 | 2,240 | 2,325 | 40 | +1.75% | 11,860 | 2,757만 |
| 2026-07-29 | 2,485 | 2,485 | 2,280 | 2,285 | -135 | -5.58% | 20,520 | 4,689만 |
| 2026-07-28 | 2,580 | 2,605 | 2,420 | 2,420 | -180 | -6.92% | 16,144 | 3,907만 |
| 2026-07-27 | 2,560 | 2,650 | 2,505 | 2,600 | 40 | +1.56% | 37,634 | 9,785만 |
| 2026-07-24 | 2,585 | 2,625 | 2,515 | 2,560 | -25 | -0.97% | 4,489 | 1,149만 |
| 2026-07-23 | 2,575 | 2,770 | 2,525 | 2,585 | 20 | +0.78% | 9,794 | 2,532만 |
| 2026-07-22 | 2,490 | 2,715 | 2,490 | 2,565 | 35 | +1.38% | 11,839 | 3,037만 |
| 2026-07-21 | 2,515 | 2,595 | 2,390 | 2,530 | 10 | +0.40% | 16,235 | 4,107만 |
| 2026-07-20 | 2,670 | 2,690 | 2,520 | 2,520 | -160 | -5.97% | 11,579 | 2,918만 |
| 2026-07-16 | 2,665 | 2,690 | 2,600 | 2,680 | 20 | +0.75% | 2,605 | 698만 |
| 2026-07-15 | 2,550 | 2,660 | 2,530 | 2,660 | 140 | +5.56% | 4,216 | 1,121만 |
| 2026-07-14 | 2,525 | 2,600 | 2,455 | 2,520 | 0 | 0.00% | 151,587 | 3.82억 |
| 2026-07-13 | 2,515 | 2,595 | 2,515 | 2,520 | -55 | -2.14% | 9,899 | 2,495만 |
| 2026-07-10 | 2,525 | 2,590 | 2,520 | 2,575 | 50 | +1.98% | 6,059 | 1,560만 |
| 2026-07-09 | 2,585 | 2,585 | 2,465 | 2,525 | -75 | -2.88% | 8,679 | 2,191만 |
| 2026-07-08 | 2,620 | 2,685 | 2,575 | 2,600 | -45 | -1.70% | 14,273 | 3,711만 |
| 2026-07-07 | 2,610 | 2,705 | 2,610 | 2,645 | 0 | 0.00% | 5,906 | 1,562만 |
| 2026-07-06 | 2,655 | 2,805 | 2,600 | 2,645 | -10 | -0.38% | 6,396 | 1,692만 |
| 2026-07-03 | 2,605 | 2,665 | 2,550 | 2,655 | 50 | +1.92% | 8,799 | 2,336만 |
| 2026-07-02 | 2,590 | 2,810 | 2,550 | 2,605 | -5 | -0.19% | 19,983 | 5,206만 |
| 2026-07-01 | 2,595 | 2,700 | 2,535 | 2,610 | 15 | +0.58% | 7,902 | 2,062만 |
| 2026-06-30 | 2,535 | 2,605 | 2,480 | 2,595 | 55 | +2.17% | 10,321 | 2,678만 |
| 2026-06-29 | 2,380 | 2,550 | 2,375 | 2,540 | 210 | +9.01% | 10,843 | 2,754만 |
| 2026-06-26 | 2,495 | 2,495 | 2,315 | 2,330 | -160 | -6.43% | 23,372 | 5,446만 |
| 2026-06-25 | 2,540 | 2,580 | 2,490 | 2,490 | -70 | -2.73% | 27,183 | 6,769만 |
| 2026-06-24 | 2,520 | 2,565 | 2,485 | 2,560 | 90 | +3.64% | 12,957 | 3,317만 |
| 2026-06-23 | 2,610 | 2,640 | 2,420 | 2,470 | -170 | -6.44% | 20,557 | 5,078만 |
| 2026-06-22 | 2,670 | 2,670 | 2,620 | 2,640 | -50 | -1.86% | 7,974 | 2,105만 |
| 2026-06-19 | 2,685 | 2,705 | 2,620 | 2,690 | -15 | -0.55% | 9,514 | 2,559만 |
| 2026-06-18 | 2,720 | 2,720 | 2,685 | 2,705 | -35 | -1.28% | 3,020 | 817만 |
| 2026-06-17 | 2,735 | 2,740 | 2,685 | 2,740 | 30 | +1.11% | 2,045 | 560만 |
| 2026-06-16 | 2,780 | 2,780 | 2,695 | 2,710 | -20 | -0.73% | 7,684 | 2,082만 |
| 2026-06-15 | 2,800 | 2,805 | 2,725 | 2,730 | -120 | -4.21% | 30,753 | 8,396만 |
| 2026-06-12 | 2,620 | 2,850 | 2,620 | 2,850 | 235 | +8.99% | 13,321 | 3,796만 |
| 2026-06-11 | 2,620 | 2,630 | 2,550 | 2,615 | 10 | +0.38% | 4,824 | 1,261만 |
| 2026-06-10 | 2,580 | 2,630 | 2,550 | 2,605 | 25 | +0.97% | 18,412 | 4,796만 |
| 2026-06-09 | 2,530 | 2,695 | 2,530 | 2,580 | 50 | +1.98% | 13,174 | 3,399만 |
| 2026-06-08 | 2,600 | 2,600 | 2,515 | 2,530 | -160 | -5.95% | 44,041 | 1.11억 |
| 2026-06-05 | 2,750 | 2,750 | 2,615 | 2,690 | -60 | -2.18% | 51,805 | 1.39억 |
| 2026-06-04 | 2,705 | 2,795 | 2,705 | 2,750 | 45 | +1.66% | 13,291 | 3,655만 |
| 2026-06-02 | 2,850 | 2,850 | 2,650 | 2,705 | -165 | -5.75% | 108,967 | 2.95억 |
| 2026-06-01 | 3,100 | 3,100 | 2,850 | 2,870 | -260 | -8.31% | 95,533 | 2.74억 |
| 2026-05-29 | 3,150 | 3,185 | 2,930 | 3,130 | -20 | -0.63% | 56,198 | 1.76억 |
| 2026-05-28 | 3,260 | 3,380 | 3,105 | 3,150 | -140 | -4.26% | 33,802 | 1.06억 |
| 2026-05-27 | 3,260 | 3,290 | 3,220 | 3,290 | -20 | -0.60% | 22,285 | 7,332만 |
| 2026-05-26 | 3,320 | 3,355 | 3,210 | 3,310 | 15 | +0.46% | 35,958 | 1.19억 |
| 2026-05-22 | 3,300 | 3,320 | 3,235 | 3,295 | 5 | +0.15% | 20,581 | 6,781만 |
| 2026-05-21 | 3,255 | 3,390 | 3,200 | 3,290 | 50 | +1.54% | 40,696 | 1.34억 |
| 2026-05-20 | 3,295 | 3,300 | 3,150 | 3,240 | -55 | -1.67% | 25,817 | 8,365만 |
| 2026-05-19 | 3,280 | 3,300 | 3,130 | 3,295 | 70 | +2.17% | 29,457 | 9,706만 |
| 2026-05-18 | 3,215 | 3,285 | 3,115 | 3,225 | 15 | +0.47% | 41,145 | 1.33억 |
| 2026-05-15 | 3,320 | 3,395 | 3,200 | 3,210 | -110 | -3.31% | 43,236 | 1.39억 |
| 2026-05-14 | 3,370 | 3,380 | 3,300 | 3,320 | -60 | -1.78% | 9,184 | 3,049만 |
| 2026-05-13 | 3,300 | 3,435 | 3,300 | 3,380 | 0 | 0.00% | 25,729 | 8,696만 |
| 2026-05-12 | 3,370 | 3,395 | 3,240 | 3,380 | 10 | +0.30% | 98,485 | 3.33억 |
| 2026-05-11 | 3,450 | 3,450 | 3,280 | 3,370 | -80 | -2.32% | 52,223 | 1.76억 |
| 2026-05-08 | 3,440 | 3,450 | 3,340 | 3,450 | 40 | +1.17% | 34,398 | 1.19억 |
| 2026-05-07 | 3,300 | 3,580 | 3,225 | 3,410 | 110 | +3.33% | 82,430 | 2.81억 |
| 2026-05-06 | 3,420 | 3,500 | 3,225 | 3,300 | -120 | -3.51% | 171,412 | 5.66억 |
| 2026-05-04 | 3,530 | 3,530 | 3,420 | 3,420 | -110 | -3.12% | 48,768 | 1.67억 |
| 2026-04-30 | 3,505 | 3,535 | 3,450 | 3,530 | 20 | +0.57% | 37,061 | 1.31억 |
| 2026-04-29 | 3,610 | 3,610 | 3,510 | 3,510 | -110 | -3.04% | 27,505 | 9,654만 |
| 2026-04-28 | 3,560 | 3,620 | 3,510 | 3,620 | 60 | +1.69% | 45,034 | 1.63억 |
| 2026-04-27 | 3,510 | 3,600 | 3,450 | 3,560 | 50 | +1.42% | 41,777 | 1.49억 |
| 2026-04-24 | 3,580 | 3,580 | 3,490 | 3,510 | -70 | -1.96% | 54,687 | 1.92억 |
| 2026-04-23 | 3,580 | 3,585 | 3,435 | 3,580 | -5 | -0.14% | 68,755 | 2.46억 |
| 2026-04-22 | 3,505 | 3,585 | 3,475 | 3,585 | 80 | +2.28% | 23,770 | 8,522만 |
| 2026-04-21 | 3,615 | 3,670 | 3,475 | 3,505 | -105 | -2.91% | 82,569 | 2.89억 |
| 2026-04-20 | 3,650 | 3,650 | 3,500 | 3,610 | -50 | -1.37% | 36,855 | 1.33억 |
| 2026-04-17 | 3,770 | 3,910 | 3,545 | 3,660 | -75 | -2.01% | 404,730 | 14.81억 |
| 2026-04-16 | 3,645 | 3,745 | 3,600 | 3,735 | 90 | +2.47% | 30,479 | 1.14억 |
| 2026-04-15 | 3,695 | 3,755 | 3,605 | 3,645 | -50 | -1.35% | 78,183 | 2.85억 |
| 2026-04-14 | 3,570 | 3,780 | 3,505 | 3,695 | 105 | +2.92% | 103,690 | 3.83억 |
| 2026-04-13 | 3,640 | 3,640 | 3,535 | 3,590 | -50 | -1.37% | 7,633 | 2,740만 |
| 2026-04-10 | 3,545 | 3,640 | 3,500 | 3,640 | 140 | +4.00% | 20,636 | 7,512만 |
| 2026-04-09 | 3,535 | 3,535 | 3,470 | 3,500 | -35 | -0.99% | 12,190 | 4,267만 |
| 2026-04-08 | 3,550 | 3,595 | 3,510 | 3,535 | -35 | -0.98% | 17,129 | 6,055만 |
| 2026-04-07 | 3,635 | 3,635 | 3,435 | 3,570 | 15 | +0.42% | 19,177 | 6,846만 |
| 2026-04-06 | 3,680 | 3,680 | 3,555 | 3,555 | -130 | -3.53% | 7,607 | 2,704만 |
| 2026-04-03 | 3,700 | 3,780 | 3,620 | 3,685 | -25 | -0.67% | 11,697 | 4,310만 |
| 2026-04-02 | 3,765 | 3,765 | 3,570 | 3,710 | -55 | -1.46% | 27,624 | 1.02억 |
| 2026-04-01 | 3,635 | 3,765 | 3,565 | 3,765 | 215 | +6.06% | 18,886 | 7,111만 |
| 2026-03-31 | 3,630 | 3,650 | 3,550 | 3,550 | -110 | -3.01% | 30,403 | 1.08억 |
| 2026-03-30 | 3,660 | 3,730 | 3,645 | 3,660 | -100 | -2.66% | 17,349 | 6,350만 |
| 2026-03-27 | 3,665 | 3,760 | 3,660 | 3,760 | — | — | 8,144 | 3,062만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)