KEC
092220KOSPI· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업3,160원+305 (+10.68%)마감
52주 위치
2,14010,45012%신고가 대비 -69.76%
- 시가총액
- 1,269억
- PBR
- 0.39
- EPS(TTM)
- -297원
- BPS
- 8,037원
- 자사주비율
- 0.04%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +31.9% | -12.5% | -55.1% | -9.2% | -23.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 2,945 | 3,265 | 2,905 | 3,160 | 305 | +10.68% | 1,801,329 | 56.92억 |
| 2026-09-18 | 2,895 | 3,030 | 2,835 | 2,855 | 0 | 0.00% | 623,666 | 17.81억 |
| 2026-09-17 | 2,975 | 2,990 | 2,840 | 2,855 | -150 | -4.99% | 507,926 | 14.5억 |
| 2026-09-16 | 2,760 | 3,130 | 2,710 | 3,005 | 255 | +9.27% | 2,265,424 | 68.08억 |
| 2026-09-15 | 2,640 | 3,000 | 2,550 | 2,750 | 190 | +7.42% | 2,124,585 | 58.43억 |
| 2026-09-14 | 2,565 | 2,700 | 2,500 | 2,560 | -15 | -0.58% | 198,048 | 5.07억 |
| 2026-09-11 | 2,570 | 2,615 | 2,540 | 2,575 | -30 | -1.15% | 136,614 | 3.52억 |
| 2026-09-10 | 2,625 | 2,655 | 2,560 | 2,605 | -20 | -0.76% | 188,167 | 4.9억 |
| 2026-09-09 | 2,555 | 2,705 | 2,555 | 2,625 | 20 | +0.77% | 324,699 | 8.52억 |
| 2026-09-08 | 2,625 | 2,775 | 2,590 | 2,605 | -20 | -0.76% | 286,077 | 7.45억 |
| 2026-09-07 | 2,610 | 2,685 | 2,600 | 2,625 | 25 | +0.96% | 127,602 | 3.35억 |
| 2026-09-04 | 2,540 | 2,620 | 2,525 | 2,600 | 60 | +2.36% | 153,520 | 3.99억 |
| 2026-09-03 | 2,720 | 2,730 | 2,515 | 2,540 | -170 | -6.27% | 196,541 | 4.99억 |
| 2026-09-02 | 2,830 | 2,830 | 2,645 | 2,710 | -120 | -4.24% | 276,573 | 7.5억 |
| 2026-09-01 | 2,785 | 2,905 | 2,740 | 2,830 | 20 | +0.71% | 249,925 | 7.07억 |
| 2026-08-31 | 2,705 | 2,810 | 2,645 | 2,810 | 110 | +4.07% | 245,420 | 6.9억 |
| 2026-08-28 | 2,640 | 2,730 | 2,605 | 2,700 | 60 | +2.27% | 223,006 | 6.02억 |
| 2026-08-27 | 2,580 | 2,640 | 2,545 | 2,640 | 55 | +2.13% | 166,454 | 4.39억 |
| 2026-08-26 | 2,525 | 2,650 | 2,510 | 2,585 | 35 | +1.37% | 235,081 | 6.08억 |
| 2026-08-25 | 2,460 | 2,570 | 2,350 | 2,550 | 90 | +3.66% | 192,727 | 4.91억 |
| 2026-08-24 | 2,400 | 2,515 | 2,380 | 2,460 | 65 | +2.71% | 252,348 | 6.21억 |
| 2026-08-21 | 2,520 | 2,550 | 2,380 | 2,395 | -125 | -4.96% | 163,602 | 3.92억 |
| 2026-08-20 | 2,550 | 2,595 | 2,505 | 2,520 | 10 | +0.40% | 189,274 | 4.77억 |
| 2026-08-19 | 2,520 | 2,650 | 2,490 | 2,510 | -105 | -4.02% | 205,400 | 5.16억 |
| 2026-08-18 | 2,735 | 2,765 | 2,580 | 2,615 | -120 | -4.39% | 239,528 | 6.26억 |
| 2026-08-14 | 2,820 | 2,835 | 2,680 | 2,735 | -60 | -2.15% | 229,758 | 6.28억 |
| 2026-08-13 | 2,900 | 2,900 | 2,780 | 2,795 | -25 | -0.89% | 290,369 | 8.12억 |
| 2026-08-12 | 2,830 | 2,870 | 2,750 | 2,820 | -5 | -0.18% | 236,864 | 6.68억 |
| 2026-08-11 | 2,720 | 2,850 | 2,650 | 2,825 | 55 | +1.99% | 285,269 | 8.06억 |
| 2026-08-10 | 2,640 | 2,775 | 2,640 | 2,770 | 135 | +5.12% | 373,896 | 10.36억 |
| 2026-08-07 | 2,690 | 2,775 | 2,590 | 2,635 | -30 | -1.13% | 164,855 | 4.34억 |
| 2026-08-06 | 2,710 | 2,710 | 2,600 | 2,665 | -55 | -2.02% | 215,160 | 5.73억 |
| 2026-08-05 | 2,690 | 2,760 | 2,620 | 2,720 | 135 | +5.22% | 397,776 | 10.82억 |
| 2026-08-04 | 2,445 | 2,680 | 2,445 | 2,585 | 145 | +5.94% | 350,518 | 9.06억 |
| 2026-08-03 | 2,430 | 2,550 | 2,340 | 2,440 | 10 | +0.41% | 315,780 | 7.71억 |
| 2026-07-31 | 2,275 | 2,450 | 2,275 | 2,430 | 225 | +10.20% | 410,812 | 9.98억 |
| 2026-07-30 | 2,140 | 2,295 | 2,140 | 2,205 | -45 | -2.00% | 353,099 | 7.79억 |
| 2026-07-29 | 2,395 | 2,490 | 2,160 | 2,250 | -140 | -5.86% | 469,529 | 10.56억 |
| 2026-07-28 | 2,550 | 2,550 | 2,370 | 2,390 | -160 | -6.27% | 304,047 | 7.27억 |
| 2026-07-27 | 2,570 | 2,665 | 2,500 | 2,550 | -25 | -0.97% | 280,671 | 7.16억 |
| 2026-07-24 | 2,640 | 2,640 | 2,510 | 2,575 | -70 | -2.65% | 240,882 | 6.2억 |
| 2026-07-23 | 2,595 | 2,645 | 2,520 | 2,645 | 105 | +4.13% | 263,054 | 6.96억 |
| 2026-07-22 | 2,660 | 2,690 | 2,485 | 2,540 | -105 | -3.97% | 462,972 | 11.76억 |
| 2026-07-21 | 2,510 | 2,645 | 2,405 | 2,645 | 135 | +5.38% | 349,356 | 9.24억 |
| 2026-07-20 | 2,630 | 2,650 | 2,405 | 2,510 | -200 | -7.38% | 429,660 | 10.78억 |
| 2026-07-16 | 2,860 | 2,875 | 2,595 | 2,710 | -175 | -6.07% | 506,634 | 13.73억 |
| 2026-07-15 | 2,870 | 2,965 | 2,850 | 2,885 | 45 | +1.58% | 376,804 | 10.87억 |
| 2026-07-14 | 2,900 | 2,900 | 2,695 | 2,840 | -60 | -2.07% | 386,695 | 10.98억 |
| 2026-07-13 | 3,200 | 3,350 | 2,855 | 2,900 | -330 | -10.22% | 494,895 | 14.35억 |
| 2026-07-10 | 3,210 | 3,300 | 3,185 | 3,230 | 110 | +3.53% | 271,955 | 8.78억 |
| 2026-07-09 | 3,100 | 3,215 | 3,085 | 3,120 | 20 | +0.65% | 302,026 | 9.42억 |
| 2026-07-08 | 3,200 | 3,335 | 3,100 | 3,100 | -185 | -5.63% | 277,329 | 8.6억 |
| 2026-07-07 | 3,425 | 3,435 | 3,200 | 3,285 | -145 | -4.23% | 334,113 | 10.98억 |
| 2026-07-06 | 3,480 | 3,510 | 3,395 | 3,430 | -30 | -0.87% | 227,570 | 7.81억 |
| 2026-07-03 | 3,400 | 3,480 | 3,265 | 3,460 | 60 | +1.76% | 335,222 | 11.6억 |
| 2026-07-02 | 3,500 | 3,595 | 3,240 | 3,400 | -180 | -5.03% | 375,944 | 12.78억 |
| 2026-07-01 | 3,510 | 3,722 | 3,480 | 3,580 | 35 | +0.99% | 481,783 | 17.25억 |
| 2026-06-30 | 3,605 | 3,700 | 3,545 | 3,545 | -90 | -2.48% | 331,147 | 11.74억 |
| 2026-06-29 | 3,510 | 3,745 | 3,510 | 3,635 | 120 | +3.41% | 369,906 | 13.45억 |
| 2026-06-26 | 3,600 | 3,825 | 3,445 | 3,515 | -85 | -2.36% | 652,786 | 22.95억 |
| 2026-06-25 | 4,000 | 4,170 | 3,590 | 3,600 | -350 | -8.86% | 602,042 | 21.67억 |
| 2026-06-24 | 4,020 | 4,990 | 3,880 | 3,950 | -70 | -1.74% | 2,932,135 | 116억 |
| 2026-06-23 | 3,585 | 4,380 | 3,360 | 4,020 | 435 | +12.13% | 3,360,336 | 135억 |
| 2026-06-22 | 3,580 | 3,675 | 3,495 | 3,585 | -25 | -0.69% | 524,085 | 18.79억 |
| 2026-06-19 | 3,875 | 3,955 | 3,530 | 3,610 | -265 | -6.84% | 798,479 | 28.83억 |
| 2026-06-18 | 4,030 | 4,065 | 3,840 | 3,875 | -170 | -4.20% | 489,784 | 18.98억 |
| 2026-06-17 | 4,180 | 4,212 | 4,035 | 4,045 | -135 | -3.23% | 523,727 | 21.18억 |
| 2026-06-16 | 4,335 | 4,460 | 4,110 | 4,180 | -155 | -3.58% | 644,403 | 26.94억 |
| 2026-06-15 | 4,355 | 4,390 | 4,150 | 4,335 | 100 | +2.36% | 730,900 | 31.68억 |
| 2026-06-12 | 4,210 | 4,430 | 4,165 | 4,235 | 225 | +5.61% | 926,667 | 39.24억 |
| 2026-06-11 | 4,065 | 4,140 | 3,925 | 4,010 | -145 | -3.49% | 721,883 | 28.95억 |
| 2026-06-10 | 4,325 | 4,400 | 4,000 | 4,155 | -175 | -4.04% | 1,366 | 568만 |
| 2026-06-09 | 4,665 | 4,980 | 4,320 | 4,330 | -200 | -4.42% | 1,101,353 | 47.69억 |
| 2026-06-08 | 4,600 | 5,010 | 4,500 | 4,530 | -820 | -15.33% | 1,229,881 | 55.71억 |
| 2026-06-05 | 5,060 | 6,500 | 4,970 | 5,350 | 210 | +4.09% | 6,810,950 | 364억 |
| 2026-06-04 | 4,785 | 5,260 | 4,785 | 5,140 | 365 | +7.64% | 1,070,434 | 55.02억 |
| 2026-06-02 | 4,950 | 5,420 | 4,510 | 4,775 | -175 | -3.54% | 1,772,903 | 84.66억 |
| 2026-06-01 | 4,920 | 4,980 | 4,525 | 4,950 | -15 | -0.30% | 1,434,491 | 71.01억 |
| 2026-05-29 | 5,270 | 5,270 | 4,655 | 4,965 | -185 | -3.59% | 1,802,227 | 89.48억 |
| 2026-05-28 | 5,210 | 5,680 | 4,985 | 5,150 | -60 | -1.15% | 1,617,033 | 83.28억 |
| 2026-05-27 | 6,270 | 6,320 | 5,200 | 5,210 | -960 | -15.56% | 2,659,500 | 139억 |
| 2026-05-26 | 6,870 | 6,900 | 6,050 | 6,170 | -620 | -9.13% | 3,009,216 | 186억 |
| 2026-05-22 | 5,880 | 7,350 | 5,630 | 6,790 | 960 | +16.47% | 5,415,008 | 368억 |
| 2026-05-21 | 6,450 | 6,850 | 5,460 | 5,830 | -610 | -9.47% | 5,299,081 | 309억 |
| 2026-05-20 | 8,440 | 8,770 | 6,440 | 6,440 | -2,750 | -29.92% | 5,721,192 | 368억 |
| 2026-04-27 | 9,360 | 10,250 | 9,020 | 9,190 | -165 | -1.76% | 14,053,390 | 1,292억 |
| 2026-04-24 | 8,315 | 9,720 | 8,300 | 9,355 | 1,350 | +16.86% | 29,493,428 | 2,759억 |
| 2026-04-23 | 10,100 | 10,400 | 7,775 | 8,005 | -1,210 | -13.13% | 15,642,803 | 1,252억 |
| 2026-04-22 | 7,250 | 9,215 | 7,190 | 9,215 | 2,125 | +29.97% | 16,563,271 | 1,526억 |
| 2026-04-21 | 6,280 | 7,475 | 6,280 | 7,090 | 975 | +15.94% | 9,949,761 | 705억 |
| 2026-04-20 | 6,500 | 6,540 | 6,105 | 6,115 | -385 | -5.92% | 1,836,943 | 112억 |
| 2026-04-17 | 6,640 | 6,645 | 6,445 | 6,500 | -40 | -0.61% | 1,040,916 | 67.66억 |
| 2026-04-16 | 6,925 | 6,955 | 6,535 | 6,540 | -315 | -4.60% | 1,321,120 | 86.4억 |
| 2026-04-15 | 6,900 | 7,010 | 6,535 | 6,855 | -35 | -0.51% | 2,241,171 | 154억 |
| 2026-04-14 | 7,095 | 7,295 | 6,850 | 6,890 | -85 | -1.22% | 1,293,776 | 89.14억 |
| 2026-04-13 | 7,055 | 7,295 | 6,880 | 6,975 | -225 | -3.13% | 1,105,561 | 77.11억 |
| 2026-04-10 | 7,270 | 7,645 | 7,085 | 7,200 | -20 | -0.28% | 1,270,179 | 91.45억 |
| 2026-04-09 | 7,330 | 7,960 | 7,045 | 7,220 | -110 | -1.50% | 1,983,062 | 143억 |
| 2026-04-08 | 7,110 | 7,460 | 6,995 | 7,330 | 575 | +8.51% | 1,877,614 | 138억 |
| 2026-04-07 | 7,585 | 7,745 | 6,650 | 6,755 | -720 | -9.63% | 2,142,451 | 145억 |
| 2026-04-06 | 7,900 | 8,325 | 7,300 | 7,475 | -425 | -5.38% | 2,949,203 | 220억 |
| 2026-04-03 | 8,070 | 8,305 | 7,805 | 7,900 | 75 | +0.96% | 1,201,120 | 94.89억 |
| 2026-04-02 | 8,540 | 8,915 | 7,600 | 7,825 | -595 | -7.07% | 2,216,012 | 173억 |
| 2026-04-01 | 8,470 | 8,950 | 8,385 | 8,420 | 345 | +4.27% | 1,930,139 | 163억 |
| 2026-03-31 | 9,580 | 9,580 | 8,060 | 8,075 | -1,510 | -15.75% | 3,381,798 | 273억 |
| 2026-03-30 | 9,015 | 10,450 | 9,015 | 9,585 | 570 | +6.32% | 8,535,786 | 818억 |
| 2026-03-27 | 8,870 | 9,345 | 8,540 | 9,015 | 145 | +1.63% | 2,656,964 | 240억 |
| 2026-03-26 | 8,775 | 9,600 | 8,600 | 8,870 | 95 | +1.08% | 3,992,955 | 354억 |
| 2026-03-25 | 9,185 | 9,730 | 8,555 | 8,775 | -170 | -1.90% | 3,906,777 | 343억 |
| 2026-03-24 | 8,870 | 10,150 | 8,360 | 8,945 | 420 | +4.93% | 12,230,859 | 1,094억 |
| 2026-03-23 | 7,045 | 8,980 | 7,035 | 8,525 | 1,490 | +21.18% | 13,867,173 | 1,182억 |
| 2026-03-20 | 6,605 | 7,455 | 6,325 | 7,035 | 410 | +6.19% | 4,436,266 | 312억 |
| 2026-03-19 | 6,990 | 7,120 | 6,600 | 6,625 | -480 | -6.76% | 1,273,132 | 84.34억 |
| 2026-03-18 | 7,090 | 7,270 | 6,925 | 7,105 | 25 | +0.35% | 961,159 | 68.29억 |
| 2026-03-17 | 7,455 | 7,540 | 6,965 | 7,080 | -175 | -2.41% | 1,089,514 | 77.14억 |
| 2026-03-16 | 6,900 | 7,255 | 6,795 | 7,255 | 310 | +4.46% | 910,649 | 66.07억 |
| 2026-03-13 | 6,845 | 7,235 | 6,555 | 6,945 | -30 | -0.43% | 1,042,717 | 72.42억 |
| 2026-03-12 | 7,400 | 7,400 | 6,925 | 6,975 | -425 | -5.74% | 1,256,486 | 87.64억 |
| 2026-03-11 | 6,925 | 7,700 | 6,720 | 7,400 | -205 | -2.70% | 3,475,741 | 257억 |
| 2026-03-10 | 7,625 | 7,785 | 7,500 | 7,605 | — | — | 1,552,480 | 118억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)