KPX홀딩스

092230KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

96,500원-1,000 (-1.03%)전일 종가 2026-09-18

52주 위치

64,600105,40078%신고가 대비 -8.44%

시가총액: 4,077억
PER: 1.26
PBR: 0.30
EPS(TTM): 76,583원
BPS: 319,646원
배당수익률: 5.44%
자사주비율: 6.53%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가96,500원

시가총액4,077억

52주 최고105,400원

52주 최저64,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.7%	+16.5%	+19.9%	+32.4%	+38.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	97,500	98,700	96,000	96,500	-1,000	-1.03%	2,950	2.85억
2026-09-17	97,400	97,500	94,200	97,500	1,300	+1.35%	2,728	2.66억
2026-09-16	99,000	99,000	96,100	96,200	-1,800	-1.84%	1,534	1.48억
2026-09-15	98,200	99,700	97,000	98,000	-1,400	-1.41%	3,254	3.19억
2026-09-14	99,200	99,900	97,100	99,400	1,700	+1.74%	1,333	1.33억
2026-09-11	99,800	99,800	97,300	97,700	-2,800	-2.79%	1,867	1.82억
2026-09-10	99,000	100,500	96,300	100,500	2,500	+2.55%	1,654	1.66억
2026-09-09	96,000	98,400	95,600	98,000	2,000	+2.08%	1,352	1.32억
2026-09-08	98,900	98,900	95,000	96,000	-2,000	-2.04%	2,069	1.99억
2026-09-07	99,200	99,200	97,400	98,000	-600	-0.61%	1,307	1.28억
2026-09-04	99,800	101,600	97,700	98,600	-300	-0.30%	2,927	2.89억
2026-09-03	99,600	100,900	97,800	98,900	0	0.00%	2,924	2.89억
2026-09-02	100,300	102,000	98,000	98,900	-3,100	-3.04%	3,169	3.13억
2026-09-01	103,500	103,800	101,200	102,000	-1,500	-1.45%	4,641	4.73억
2026-08-31	103,800	105,400	102,500	103,500	-800	-0.77%	4,042	4.18억
2026-08-28	101,800	104,900	99,400	104,300	2,600	+2.56%	5,879	6.13억
2026-08-27	101,700	102,900	100,600	101,700	200	+0.20%	3,156	3.21억
2026-08-26	102,500	102,500	98,600	101,500	-1,000	-0.98%	8,736	8.87억
2026-08-25	98,600	103,900	96,400	102,500	4,700	+4.81%	11,587	11.88억
2026-08-24	94,200	98,100	93,500	97,800	3,600	+3.82%	3,635	3.56억
2026-08-21	96,200	96,200	92,700	94,200	-2,000	-2.08%	4,877	4.59억
2026-08-20	97,600	97,600	94,500	96,200	-1,200	-1.23%	3,532	3.4억
2026-08-19	98,000	98,200	93,400	97,400	-800	-0.81%	8,733	8.51억
2026-08-18	96,000	98,200	94,300	98,200	5,200	+5.59%	8,679	8.52억
2026-08-14	86,500	93,000	85,500	93,000	6,400	+7.39%	10,605	9.86억
2026-08-13	87,400	87,400	85,900	86,600	-200	-0.23%	1,972	1.71억
2026-08-12	89,000	89,000	86,500	86,800	-1,800	-2.03%	2,308	2억
2026-08-11	87,900	88,800	87,300	88,600	700	+0.80%	3,522	3.12억
2026-08-10	87,500	88,000	86,100	87,900	400	+0.46%	2,309	2.03억
2026-08-07	87,600	87,600	86,400	87,500	800	+0.92%	2,016	1.76억
2026-08-06	87,400	87,900	85,700	86,700	700	+0.81%	3,105	2.69억
2026-08-05	86,300	87,800	85,500	86,000	500	+0.58%	1,571	1.35억
2026-08-04	84,600	85,500	83,200	85,500	1,900	+2.27%	1,689	1.44억
2026-08-03	83,600	84,900	83,000	83,600	300	+0.36%	1,646	1.38억
2026-07-31	83,000	84,200	82,000	83,300	0	0.00%	2,621	2.18억
2026-07-30	82,700	84,500	82,200	83,300	600	+0.73%	1,907	1.59억
2026-07-29	83,800	84,900	81,100	82,700	-600	-0.72%	5,916	4.89억
2026-07-28	85,500	85,500	81,900	83,300	-2,000	-2.34%	5,347	4.45억
2026-07-27	84,700	86,100	83,700	85,300	600	+0.71%	1,069	9,119만
2026-07-24	83,400	85,100	83,400	84,700	1,300	+1.56%	1,685	1.43억
2026-07-23	82,900	83,900	82,300	83,400	1,400	+1.71%	1,719	1.43억
2026-07-22	82,200	83,300	82,000	82,000	-100	-0.12%	1,933	1.59억
2026-07-21	83,400	83,900	82,100	82,100	-1,800	-2.15%	2,436	2억
2026-07-20	84,400	84,600	83,000	83,900	-2,400	-2.78%	2,416	2.03억
2026-07-16	86,700	88,300	85,400	86,300	0	0.00%	6,277	5.42억
2026-07-15	86,300	87,700	85,700	86,300	0	0.00%	2,332	2.01억
2026-07-14	86,000	87,200	85,000	86,300	300	+0.35%	2,264	1.95억
2026-07-13	86,700	87,600	85,000	86,000	0	0.00%	2,699	2.32억
2026-07-10	86,200	88,700	85,200	86,000	-500	-0.58%	4,727	4.07억
2026-07-09	85,100	86,800	84,000	86,500	-300	-0.35%	5,146	4.45억
2026-07-08	86,800	88,500	84,800	86,800	-700	-0.80%	7,620	6.61억
2026-07-07	86,600	89,400	86,200	87,500	900	+1.04%	9,392	8.22억
2026-07-06	84,700	87,600	84,600	86,600	3,700	+4.46%	4,398	3.81억
2026-07-03	80,500	83,800	80,500	82,900	2,100	+2.60%	3,174	2.63억
2026-07-02	80,200	82,700	80,100	80,800	600	+0.75%	1,624	1.31억
2026-07-01	79,100	82,000	79,100	80,200	1,200	+1.52%	2,625	2.11억
2026-06-30	79,000	80,800	79,000	79,000	-800	-1.00%	1,505	1.19억
2026-06-29	77,200	80,500	77,200	79,800	1,300	+1.66%	2,336	1.86억
2026-06-26	78,800	78,800	75,900	78,500	-300	-0.38%	3,594	2.82억
2026-06-25	79,800	81,000	78,000	78,800	-400	-0.51%	3,950	3.11억
2026-06-24	79,200	79,700	76,800	79,200	-300	-0.38%	3,639	2.88억
2026-06-23	80,800	80,800	79,400	79,500	-1,200	-1.49%	2,404	1.91억
2026-06-22	81,800	82,300	80,500	80,700	-1,100	-1.34%	1,414	1.14억
2026-06-19	82,800	82,900	81,000	81,800	-1,000	-1.21%	1,292	1.06억
2026-06-18	82,300	83,600	82,300	82,800	-100	-0.12%	1,084	8,976만
2026-06-17	83,000	84,500	82,800	82,900	-200	-0.24%	748	6,201만
2026-06-16	83,600	84,400	83,100	83,100	0	0.00%	934	7,762만
2026-06-15	83,900	85,100	83,100	83,100	300	+0.36%	1,292	1.07억
2026-06-12	83,100	84,300	82,800	82,800	-200	-0.24%	1,480	1.23억
2026-06-11	80,100	84,000	80,000	83,000	1,300	+1.59%	2,400	1.99억
2026-06-10	82,200	82,400	80,200	81,700	600	+0.74%	1,179	9,632만
2026-06-09	81,000	82,000	79,000	81,100	2,200	+2.79%	1,613	1.31억
2026-06-08	79,700	80,100	77,800	78,900	-1,300	-1.62%	3,138	2.48억
2026-06-05	80,400	81,700	80,000	80,200	-200	-0.25%	3,555	2.85억
2026-06-04	81,100	86,700	80,400	80,400	-1,300	-1.59%	3,906	3.14억
2026-06-02	82,700	83,500	81,700	81,700	-1,200	-1.45%	6,454	5.27억
2026-06-01	84,400	84,700	82,500	82,900	-1,400	-1.66%	2,647	2.19억
2026-05-29	84,200	85,900	82,700	84,300	-400	-0.47%	2,673	2.25억
2026-05-28	84,400	86,000	83,000	84,700	-300	-0.35%	1,813	1.54억
2026-05-27	86,200	87,400	83,900	85,000	-1,100	-1.28%	1,438	1.22억
2026-05-26	86,800	90,700	85,200	86,100	0	0.00%	4,773	4.11억
2026-05-22	84,200	88,100	84,200	86,100	2,000	+2.38%	1,393	1.2억
2026-05-21	83,500	85,700	83,500	84,100	0	0.00%	1,588	1.34억
2026-05-20	84,500	85,300	82,200	84,100	-400	-0.47%	2,439	2.05억
2026-05-19	85,200	86,200	83,600	84,500	-700	-0.82%	2,287	1.93억
2026-05-18	85,200	87,000	80,100	85,200	0	0.00%	3,973	3.38억
2026-05-15	84,500	85,200	82,600	85,200	600	+0.71%	3,089	2.63억
2026-05-14	85,000	85,000	83,300	84,600	-1,700	-1.97%	2,525	2.14억
2026-05-13	87,000	87,100	85,600	86,300	-600	-0.69%	2,245	1.94억
2026-05-12	88,300	89,700	86,800	86,900	-1,700	-1.92%	2,099	1.82억
2026-05-11	88,600	89,500	87,600	88,600	0	0.00%	1,731	1.53억
2026-05-08	89,900	90,400	87,900	88,600	-1,900	-2.10%	2,127	1.88억
2026-05-07	90,500	90,500	88,500	90,500	400	+0.44%	3,141	2.84억
2026-05-06	92,000	92,000	89,500	90,100	-1,200	-1.31%	2,841	2.56억
2026-05-04	91,000	92,200	90,100	91,300	300	+0.33%	1,569	1.43억
2026-04-30	92,000	92,000	89,500	91,000	500	+0.55%	1,448	1.32억
2026-04-29	89,300	90,500	88,500	90,500	1,200	+1.34%	961	8,697만
2026-04-28	89,900	90,000	88,800	89,300	100	+0.11%	1,003	8,957만
2026-04-27	88,800	89,900	88,500	89,200	1,300	+1.48%	3,495	3.12억
2026-04-24	87,000	88,500	86,900	87,900	1,300	+1.50%	2,458	2.16억
2026-04-23	86,400	87,500	86,200	86,600	200	+0.23%	1,529	1.32억
2026-04-22	86,800	87,000	85,600	86,400	400	+0.47%	825	7,128만
2026-04-21	87,400	87,500	85,800	86,000	-200	-0.23%	1,990	1.71억
2026-04-20	86,600	89,200	86,200	86,200	-600	-0.69%	3,791	3.27억
2026-04-17	88,800	89,000	85,700	86,800	-900	-1.03%	2,987	2.59억
2026-04-16	88,600	89,800	87,700	87,700	-700	-0.79%	1,294	1.13억
2026-04-15	87,000	90,000	87,000	88,400	1,400	+1.61%	2,134	1.89억
2026-04-14	87,300	90,000	86,500	87,000	1,000	+1.16%	4,801	4.18억
2026-04-13	84,700	87,300	83,800	86,000	1,900	+2.26%	5,210	4.48억
2026-04-10	84,500	84,500	83,300	84,100	0	0.00%	1,023	8,603만
2026-04-09	82,900	84,300	81,600	84,100	1,900	+2.31%	1,349	1.13억
2026-04-08	81,900	83,000	81,600	82,200	600	+0.74%	1,244	1.02억
2026-04-07	82,200	82,900	81,500	81,600	-100	-0.12%	1,287	1.05억
2026-04-06	82,000	82,500	81,700	81,700	100	+0.12%	676	5,523만
2026-04-03	80,700	82,700	80,600	81,600	1,600	+2.00%	1,277	1.04억
2026-04-02	79,800	81,800	79,800	80,000	-900	-1.11%	2,641	2.11억
2026-04-01	79,200	81,500	79,200	80,900	2,600	+3.32%	1,691	1.37억
2026-03-31	80,500	81,500	78,100	78,300	-2,100	-2.61%	2,450	1.92억
2026-03-30	81,700	81,700	79,500	80,400	-1,500	-1.83%	849	6,826만
2026-03-27	80,800	82,100	80,600	81,900	—	—	1,057	8,657만

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