케이아이엔엑스

093320KOSDAQ

140,000원+2,600 (+1.89%)전일 종가 2026-09-18

52주 위치

80,000163,70072%신고가 대비 -14.48%

시가총액: 6,832억
PER: 28.10
PBR: 3.18
EPS(TTM): 4,983원
BPS: 43,968원
배당수익률: 0.43%
자사주비율: 0.32%
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 종가140,000원

시가총액6,832억

52주 최고163,700원

52주 최저80,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.0%	+22.1%	+35.3%	+15.6%	+51.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	138,000	141,900	137,500	140,000	2,600	+1.89%	10,673	14.94억
2026-09-17	137,700	138,500	137,000	137,400	-1,100	-0.79%	3,609	4.96억
2026-09-16	139,000	139,000	135,500	138,500	-2,200	-1.56%	7,557	10.47억
2026-09-15	141,000	144,300	139,100	140,700	600	+0.43%	4,900	6.89억
2026-09-14	138,400	143,500	135,700	140,100	1,700	+1.23%	14,640	20.51억
2026-09-11	137,000	141,300	136,000	138,400	400	+0.29%	16,104	22.29억
2026-09-10	143,100	143,700	137,500	138,000	-3,700	-2.61%	16,526	22.81억
2026-09-09	139,000	148,700	139,000	141,700	2,700	+1.94%	23,714	33.6억
2026-09-08	143,600	143,600	138,600	139,000	-5,600	-3.87%	5,828	8.1억
2026-09-07	138,000	145,500	136,900	144,600	8,000	+5.86%	7,582	10.96억
2026-09-04	137,600	137,700	132,600	136,600	800	+0.59%	9,696	13.24억
2026-09-03	138,000	138,000	132,100	135,800	100	+0.07%	4,333	5.88억
2026-09-02	134,100	137,300	132,300	135,700	1,100	+0.82%	5,966	8.1억
2026-09-01	144,000	146,500	134,400	134,600	-10,600	-7.30%	13,716	18.46억
2026-08-31	151,500	151,500	142,600	145,200	-7,100	-4.66%	6,433	9.34억
2026-08-28	141,500	152,700	141,500	152,300	10,300	+7.25%	12,455	18.97억
2026-08-27	143,600	144,400	138,800	142,000	-1,500	-1.05%	6,206	8.81억
2026-08-26	147,000	147,000	141,700	143,500	-1,900	-1.31%	5,795	8.32억
2026-08-25	149,500	149,500	141,000	145,400	-3,300	-2.22%	8,294	12.06억
2026-08-24	150,900	153,400	146,500	148,700	1,400	+0.95%	5,475	8.14억
2026-08-21	143,400	149,000	141,100	147,300	4,100	+2.86%	9,115	13.43억
2026-08-20	141,800	143,900	139,700	143,200	1,300	+0.92%	5,537	7.93억
2026-08-19	143,800	143,800	138,100	141,900	-2,400	-1.66%	6,951	9.86억
2026-08-18	150,000	150,000	141,500	144,300	-5,700	-3.80%	14,704	21.22억
2026-08-14	147,200	150,300	146,100	150,000	3,900	+2.67%	12,720	19.08억
2026-08-13	152,400	152,400	143,100	146,100	-5,500	-3.63%	21,315	31.14억
2026-08-12	161,200	163,700	145,100	151,600	-11,400	-6.99%	28,951	43.89억
2026-08-11	149,900	163,400	145,300	163,000	13,700	+9.18%	38,022	61.98억
2026-08-10	136,300	150,000	130,200	149,300	15,700	+11.75%	16,948	25.3억
2026-08-07	139,000	143,000	129,000	133,600	-5,400	-3.88%	13,525	18.07억
2026-08-06	139,700	144,900	138,700	139,000	-1,500	-1.07%	11,273	15.67억
2026-08-05	135,500	141,700	130,900	140,500	6,600	+4.93%	12,113	17.02억
2026-08-04	137,000	138,800	129,600	133,900	-2,500	-1.83%	13,559	18.16억
2026-08-03	128,500	138,000	128,000	136,400	6,700	+5.17%	17,563	23.96억
2026-07-31	131,100	135,800	128,300	129,700	-1,300	-0.99%	10,121	13.13억
2026-07-30	129,300	138,900	128,400	131,000	100	+0.08%	24,342	31.89억
2026-07-29	131,600	142,000	130,600	130,900	-5,500	-4.03%	11,604	15.19억
2026-07-28	143,100	144,000	129,000	136,400	-6,800	-4.75%	7,391	10.08억
2026-07-27	148,800	149,400	140,800	143,200	-600	-0.42%	15,506	22.2억
2026-07-24	146,000	148,300	141,000	143,800	-4,600	-3.10%	20,613	29.64억
2026-07-23	127,300	148,900	127,000	148,400	19,700	+15.31%	27,928	41.45억
2026-07-22	128,300	130,000	122,400	128,700	2,200	+1.74%	10,218	13.15억
2026-07-21	132,200	137,700	126,100	126,500	-4,100	-3.14%	24,295	30.73억
2026-07-20	139,900	140,900	127,500	130,600	-2,800	-2.10%	16,515	21.57억
2026-07-16	136,500	139,000	126,000	133,400	-3,600	-2.63%	17,226	22.98억
2026-07-15	132,700	138,000	130,200	137,000	5,100	+3.87%	14,094	19.31억
2026-07-14	128,600	133,100	127,900	131,900	3,300	+2.57%	11,879	15.67억
2026-07-13	130,700	133,100	128,100	128,600	-4,200	-3.16%	7,877	10.13억
2026-07-10	133,300	135,500	128,200	132,800	-800	-0.60%	8,360	11.1억
2026-07-09	130,100	139,400	129,300	133,600	3,700	+2.85%	18,507	24.73억
2026-07-08	125,900	132,700	124,600	129,900	3,300	+2.61%	18,551	24.1억
2026-07-07	124,900	129,000	124,100	126,600	1,400	+1.12%	12,063	15.27억
2026-07-06	116,700	128,000	116,700	125,200	6,200	+5.21%	17,607	22.04억
2026-07-03	108,000	119,100	108,000	119,000	9,900	+9.07%	13,941	16.59억
2026-07-02	106,000	111,500	104,100	109,100	2,100	+1.96%	15,403	16.8억
2026-07-01	105,500	107,800	102,100	107,000	700	+0.66%	4,508	4.82억
2026-06-30	105,500	109,200	104,700	106,300	100	+0.09%	13,349	14.19억
2026-06-29	100,900	107,400	100,800	106,200	5,600	+5.57%	31,993	33.98억
2026-06-26	111,000	111,500	100,600	100,600	-10,400	-9.37%	12,758	12.83억
2026-06-25	115,500	116,600	110,100	111,000	-5,000	-4.31%	6,485	7.2억
2026-06-24	113,700	116,000	110,600	116,000	2,300	+2.02%	10,417	12.08억
2026-06-23	114,800	117,900	110,900	113,700	-2,600	-2.24%	12,236	13.91억
2026-06-22	115,900	119,000	114,400	116,300	400	+0.35%	7,861	9.14억
2026-06-19	115,000	119,000	114,500	115,900	1,200	+1.05%	12,811	14.85억
2026-06-18	121,500	121,500	109,900	114,700	-6,800	-5.60%	22,168	25.43억
2026-06-17	124,500	124,500	119,800	121,500	-3,900	-3.11%	9,877	12억
2026-06-16	133,800	138,400	125,000	125,400	-10,400	-7.66%	17,173	21.53억
2026-06-15	127,000	139,900	124,500	135,800	10,600	+8.47%	57,801	78.49억
2026-06-12	115,000	128,800	115,000	125,200	10,800	+9.44%	41,910	52.47억
2026-06-11	112,900	114,500	109,900	114,400	1,500	+1.33%	7,272	8.32억
2026-06-10	110,500	114,000	109,300	112,900	1,900	+1.71%	5,503	6.21억
2026-06-09	113,800	114,700	110,000	111,000	-800	-0.72%	7,523	8.35억
2026-06-08	111,000	113,200	104,000	111,800	-1,600	-1.41%	16,236	18.15억
2026-06-05	110,300	113,400	109,100	113,400	1,000	+0.89%	8,391	9.52억
2026-06-04	110,500	113,400	108,800	112,400	-700	-0.62%	7,380	8.3억
2026-06-02	113,000	114,000	109,500	113,100	-1,800	-1.57%	9,059	10.25억
2026-06-01	118,000	118,500	111,800	114,900	100	+0.09%	10,293	11.83억
2026-05-29	112,000	116,800	109,800	114,800	2,800	+2.50%	11,108	12.75억
2026-05-28	110,700	113,000	109,800	112,000	1,400	+1.27%	5,055	5.66억
2026-05-27	114,600	114,700	109,200	110,600	-2,800	-2.47%	7,065	7.81억
2026-05-26	116,000	119,000	113,400	113,400	-2,900	-2.49%	5,452	6.18억
2026-05-22	112,800	117,200	112,800	116,300	5,000	+4.49%	4,560	5.3억
2026-05-21	111,300	113,400	110,500	111,300	0	0.00%	5,107	5.68억
2026-05-20	116,500	116,500	109,600	111,300	-3,700	-3.22%	9,028	10.05억
2026-05-19	115,500	116,300	114,200	115,000	-1,100	-0.95%	5,022	5.78억
2026-05-18	113,500	118,700	111,000	116,100	1,400	+1.22%	9,660	11.22억
2026-05-15	118,700	120,800	113,000	114,700	-3,900	-3.29%	9,747	11.18억
2026-05-14	122,200	124,100	118,000	118,600	-3,300	-2.71%	16,310	19.34억
2026-05-13	119,500	125,000	116,200	121,900	5,800	+5.00%	37,370	45.55억
2026-05-12	119,200	120,000	110,300	116,100	-2,000	-1.69%	18,937	21.99억
2026-05-11	110,000	120,700	107,600	118,100	8,800	+8.05%	20,398	24.09억
2026-05-08	107,700	111,700	106,300	109,300	1,600	+1.49%	14,205	15.53억
2026-05-07	103,900	109,400	103,900	107,700	4,100	+3.96%	10,832	11.67억
2026-05-06	106,100	106,600	103,000	103,600	-3,100	-2.91%	12,117	12.55억
2026-05-04	108,400	108,600	105,100	106,700	2,400	+2.30%	7,625	8.14억
2026-04-30	106,400	107,900	104,300	104,300	-1,100	-1.04%	4,363	4.55억
2026-04-29	105,700	106,400	103,300	105,400	-1,100	-1.03%	9,080	9.57억
2026-04-28	107,800	107,800	106,500	106,500	-1,100	-1.02%	3,436	3.66억
2026-04-27	107,400	108,400	106,400	107,600	-400	-0.37%	9,339	10.05억
2026-04-24	108,500	109,000	105,500	108,000	-500	-0.46%	5,577	6.02억
2026-04-23	109,400	109,400	107,000	108,500	500	+0.46%	3,870	4.2억
2026-04-22	109,900	109,900	107,000	108,000	100	+0.09%	4,823	5.21억
2026-04-21	117,400	117,400	107,100	107,900	-6,100	-5.35%	15,533	16.76억
2026-04-20	112,700	114,900	110,500	114,000	1,000	+0.88%	4,823	5.5억
2026-04-17	118,800	118,800	112,300	113,000	-3,600	-3.09%	7,599	8.59억
2026-04-16	118,300	124,000	115,600	116,600	4,800	+4.29%	30,099	35.1억
2026-04-15	110,200	112,000	108,100	111,800	2,800	+2.57%	7,243	8.1억
2026-04-14	107,000	110,300	106,800	109,000	4,900	+4.71%	7,457	8.13억
2026-04-13	103,900	105,800	101,700	104,100	200	+0.19%	2,970	3.09억
2026-04-10	100,900	104,200	100,900	103,900	2,600	+2.57%	3,798	3.95억
2026-04-09	102,100	104,000	100,600	101,300	-1,500	-1.46%	2,823	2.86억
2026-04-08	103,800	104,400	102,000	102,800	-400	-0.39%	3,342	3.44억
2026-04-07	102,000	103,900	99,500	103,200	1,200	+1.18%	2,129	2.2억
2026-04-06	102,000	103,000	99,000	102,000	400	+0.39%	1,942	1.98억
2026-04-03	101,900	102,000	100,000	101,600	1,400	+1.40%	1,530	1.55억
2026-04-02	104,000	104,200	98,700	100,200	-3,100	-3.00%	8,278	8.29억
2026-04-01	102,100	103,900	100,300	103,300	3,300	+3.30%	11,300	11.67억
2026-03-31	100,700	103,500	99,800	100,000	-3,000	-2.91%	3,832	3.83억
2026-03-30	102,000	103,200	100,700	103,000	-1,000	-0.96%	10,561	10.88억
2026-03-27	101,500	104,000	100,700	104,000	—	—	6,245	6.49억

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