케이알엠
093640KOSDAQ4,580원-60 (-1.29%)전일 종가 2026-09-18
52주 위치
2,9606,23050%신고가 대비 -26.48%
- 시가총액
- 1,504억
- PBR
- 2.19
- EPS(TTM)
- -381원
- BPS
- 2,089원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +8.7% | +47.7% | -20.8% | +20.2% | +11.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,645 | 4,670 | 4,505 | 4,580 | -60 | -1.29% | 15,488 | 7,094만 |
| 2026-09-17 | 4,690 | 4,690 | 4,500 | 4,640 | 0 | 0.00% | 17,116 | 7,942만 |
| 2026-09-16 | 4,640 | 4,700 | 4,580 | 4,640 | 0 | 0.00% | 17,761 | 8,241만 |
| 2026-09-15 | 4,610 | 4,675 | 4,550 | 4,640 | 40 | +0.87% | 10,883 | 5,050만 |
| 2026-09-14 | 4,590 | 4,640 | 4,460 | 4,600 | 10 | +0.22% | 12,945 | 5,955만 |
| 2026-09-11 | 4,705 | 4,740 | 4,570 | 4,590 | -160 | -3.37% | 16,289 | 7,477만 |
| 2026-09-10 | 4,670 | 4,850 | 4,650 | 4,750 | 80 | +1.71% | 38,724 | 1.84억 |
| 2026-09-09 | 4,630 | 4,700 | 4,550 | 4,670 | 40 | +0.86% | 29,281 | 1.37억 |
| 2026-09-08 | 4,525 | 4,750 | 4,510 | 4,630 | 80 | +1.76% | 36,522 | 1.69억 |
| 2026-09-07 | 4,400 | 4,650 | 4,400 | 4,550 | 115 | +2.59% | 16,792 | 7,640만 |
| 2026-09-04 | 4,230 | 4,485 | 4,230 | 4,435 | 170 | +3.99% | 17,032 | 7,554만 |
| 2026-09-03 | 4,295 | 4,330 | 4,110 | 4,265 | -30 | -0.70% | 19,546 | 8,336만 |
| 2026-09-02 | 4,405 | 4,405 | 4,245 | 4,295 | -10 | -0.23% | 18,359 | 7,885만 |
| 2026-09-01 | 4,570 | 4,570 | 4,275 | 4,305 | -265 | -5.80% | 27,598 | 1.19억 |
| 2026-08-31 | 4,685 | 4,685 | 4,455 | 4,570 | -115 | -2.45% | 25,141 | 1.15억 |
| 2026-08-28 | 4,740 | 4,875 | 4,500 | 4,685 | -55 | -1.16% | 49,447 | 2.32억 |
| 2026-08-27 | 4,710 | 4,740 | 4,420 | 4,740 | 120 | +2.60% | 52,886 | 2.51억 |
| 2026-08-26 | 4,485 | 4,620 | 4,405 | 4,620 | 135 | +3.01% | 52,288 | 2.42억 |
| 2026-08-25 | 4,300 | 4,485 | 4,230 | 4,485 | 185 | +4.30% | 46,626 | 2.09억 |
| 2026-08-24 | 4,210 | 4,490 | 4,155 | 4,300 | 190 | +4.62% | 45,933 | 1.98억 |
| 2026-08-21 | 4,200 | 4,200 | 4,090 | 4,110 | -125 | -2.95% | 18,635 | 7,659만 |
| 2026-08-20 | 4,300 | 4,300 | 4,175 | 4,235 | -5 | -0.12% | 21,359 | 9,046만 |
| 2026-08-19 | 4,215 | 4,350 | 4,150 | 4,240 | 25 | +0.59% | 46,405 | 1.97억 |
| 2026-08-18 | 4,310 | 4,310 | 4,100 | 4,215 | -5 | -0.12% | 21,730 | 9,159만 |
| 2026-08-14 | 4,210 | 4,420 | 4,185 | 4,220 | 45 | +1.08% | 40,282 | 1.7억 |
| 2026-08-13 | 4,240 | 4,320 | 4,100 | 4,175 | -65 | -1.53% | 23,738 | 9,911만 |
| 2026-08-12 | 4,345 | 4,355 | 4,190 | 4,240 | -105 | -2.42% | 23,252 | 9,859만 |
| 2026-08-11 | 4,220 | 4,355 | 4,145 | 4,345 | 125 | +2.96% | 41,550 | 1.81억 |
| 2026-08-10 | 4,050 | 4,400 | 4,045 | 4,220 | 170 | +4.20% | 75,926 | 3.2억 |
| 2026-08-07 | 3,925 | 4,080 | 3,920 | 4,050 | 125 | +3.18% | 35,668 | 1.44억 |
| 2026-08-06 | 3,975 | 4,140 | 3,925 | 3,925 | -50 | -1.26% | 72,569 | 2.85억 |
| 2026-08-05 | 3,850 | 4,045 | 3,820 | 3,975 | 105 | +2.71% | 76,490 | 3.04억 |
| 2026-08-04 | 3,690 | 3,890 | 3,545 | 3,870 | 260 | +7.20% | 96,681 | 3.74억 |
| 2026-08-03 | 3,390 | 3,700 | 3,340 | 3,610 | 270 | +8.08% | 86,262 | 3.11억 |
| 2026-07-31 | 3,180 | 3,380 | 3,170 | 3,340 | 200 | +6.37% | 31,005 | 1.04억 |
| 2026-07-30 | 3,095 | 3,175 | 2,990 | 3,140 | 45 | +1.45% | 49,207 | 1.55억 |
| 2026-07-29 | 3,280 | 3,330 | 2,960 | 3,095 | -170 | -5.21% | 104,110 | 3.22억 |
| 2026-07-28 | 3,445 | 3,445 | 3,200 | 3,265 | -180 | -5.22% | 43,806 | 1.43억 |
| 2026-07-27 | 3,270 | 3,490 | 3,215 | 3,445 | 250 | +7.82% | 103,906 | 3.58억 |
| 2026-07-24 | 3,220 | 3,265 | 3,120 | 3,195 | -25 | -0.78% | 23,936 | 7,648만 |
| 2026-07-23 | 3,250 | 3,390 | 3,185 | 3,220 | 35 | +1.10% | 36,290 | 1.17억 |
| 2026-07-22 | 3,180 | 3,240 | 3,105 | 3,185 | 65 | +2.08% | 59,721 | 1.9억 |
| 2026-07-21 | 3,000 | 3,165 | 2,985 | 3,120 | -10 | -0.32% | 79,803 | 2.49억 |
| 2026-07-20 | 3,280 | 3,355 | 2,980 | 3,130 | -110 | -3.40% | 102,575 | 3.21억 |
| 2026-07-16 | 3,330 | 3,340 | 3,190 | 3,240 | -90 | -2.70% | 34,855 | 1.13억 |
| 2026-07-15 | 3,280 | 3,390 | 3,210 | 3,330 | 175 | +5.55% | 36,058 | 1.2억 |
| 2026-07-14 | 3,200 | 3,240 | 3,140 | 3,155 | -75 | -2.32% | 150,263 | 4.74억 |
| 2026-07-13 | 3,325 | 3,385 | 3,230 | 3,230 | -95 | -2.86% | 51,198 | 1.65억 |
| 2026-07-10 | 3,280 | 3,370 | 3,275 | 3,325 | 50 | +1.53% | 26,263 | 8,732만 |
| 2026-07-09 | 3,375 | 3,375 | 3,185 | 3,275 | -10 | -0.30% | 37,647 | 1.23억 |
| 2026-07-08 | 3,490 | 3,490 | 3,230 | 3,285 | -75 | -2.23% | 71,895 | 2.36억 |
| 2026-07-07 | 3,500 | 3,590 | 3,360 | 3,360 | -140 | -4.00% | 43,225 | 1.45억 |
| 2026-07-06 | 3,300 | 3,550 | 3,250 | 3,500 | 200 | +6.06% | 102,273 | 3.58억 |
| 2026-07-03 | 3,485 | 3,490 | 3,200 | 3,300 | -120 | -3.51% | 108,190 | 3.57억 |
| 2026-07-02 | 3,650 | 3,650 | 3,375 | 3,420 | -230 | -6.30% | 46,581 | 1.59억 |
| 2026-07-01 | 3,490 | 3,675 | 3,400 | 3,650 | 160 | +4.58% | 52,712 | 1.92억 |
| 2026-06-30 | 3,590 | 3,645 | 3,425 | 3,490 | -80 | -2.24% | 35,260 | 1.23억 |
| 2026-06-29 | 3,305 | 3,575 | 3,305 | 3,570 | 265 | +8.02% | 40,093 | 1.43억 |
| 2026-06-26 | 3,510 | 3,515 | 3,290 | 3,305 | -205 | -5.84% | 52,623 | 1.74억 |
| 2026-06-25 | 3,315 | 3,530 | 3,310 | 3,510 | 195 | +5.88% | 107,059 | 3.76억 |
| 2026-06-24 | 3,260 | 3,400 | 3,165 | 3,315 | 55 | +1.69% | 90,483 | 3억 |
| 2026-06-23 | 3,500 | 3,500 | 3,240 | 3,260 | -240 | -6.86% | 210,113 | 6.85억 |
| 2026-06-22 | 3,490 | 4,045 | 3,455 | 3,500 | 20 | +0.57% | 294,998 | 10.32억 |
| 2026-06-19 | 3,185 | 3,500 | 3,050 | 3,480 | 380 | +12.26% | 197,149 | 6.86억 |
| 2026-06-18 | 3,250 | 3,280 | 3,010 | 3,100 | -135 | -4.17% | 107,282 | 3.33억 |
| 2026-06-17 | 3,330 | 3,330 | 3,150 | 3,235 | -45 | -1.37% | 135,393 | 4.38억 |
| 2026-06-16 | 3,380 | 3,625 | 3,220 | 3,280 | 25 | +0.77% | 108,376 | 3.55억 |
| 2026-06-15 | 3,300 | 3,370 | 3,220 | 3,255 | -40 | -1.21% | 89,732 | 2.92억 |
| 2026-06-12 | 3,325 | 3,385 | 3,220 | 3,295 | -30 | -0.90% | 66,485 | 2.19억 |
| 2026-06-11 | 3,190 | 3,430 | 3,145 | 3,325 | 135 | +4.23% | 60,149 | 2억 |
| 2026-06-10 | 3,265 | 3,365 | 3,140 | 3,190 | -75 | -2.30% | 86,307 | 2.75억 |
| 2026-06-09 | 3,320 | 3,490 | 3,060 | 3,265 | -55 | -1.66% | 189,318 | 6.18억 |
| 2026-06-08 | 3,600 | 3,600 | 3,320 | 3,320 | -285 | -7.91% | 108,621 | 3.61억 |
| 2026-06-05 | 3,600 | 3,750 | 3,500 | 3,605 | 35 | +0.98% | 105,297 | 3.8억 |
| 2026-06-04 | 3,735 | 3,870 | 3,550 | 3,570 | -165 | -4.42% | 174,627 | 6.23억 |
| 2026-06-02 | 3,855 | 3,985 | 3,730 | 3,735 | -120 | -3.11% | 104,180 | 3.89억 |
| 2026-06-01 | 4,280 | 4,280 | 3,800 | 3,855 | -425 | -9.93% | 262,452 | 10.12억 |
| 2026-05-29 | 4,485 | 4,690 | 4,040 | 4,280 | -20 | -0.47% | 152,284 | 6.52억 |
| 2026-05-28 | 4,300 | 5,280 | 4,060 | 4,300 | 40 | +0.94% | 939,812 | 40.41억 |
| 2026-05-27 | 4,410 | 4,440 | 4,200 | 4,260 | -190 | -4.27% | 100,702 | 4.29억 |
| 2026-05-26 | 4,540 | 4,720 | 4,445 | 4,450 | -90 | -1.98% | 72,787 | 3.24억 |
| 2026-05-22 | 4,540 | 4,585 | 4,405 | 4,540 | 0 | 0.00% | 49,062 | 2.23억 |
| 2026-05-21 | 4,610 | 4,805 | 4,300 | 4,540 | -35 | -0.77% | 142,511 | 6.47억 |
| 2026-05-20 | 4,640 | 4,820 | 4,500 | 4,575 | -65 | -1.40% | 65,186 | 2.98억 |
| 2026-05-19 | 4,515 | 4,845 | 4,475 | 4,640 | 125 | +2.77% | 87,463 | 4.06억 |
| 2026-05-18 | 4,575 | 4,695 | 4,380 | 4,515 | -55 | -1.20% | 123,343 | 5.57억 |
| 2026-05-15 | 5,070 | 5,080 | 4,570 | 4,570 | -500 | -9.86% | 147,453 | 6.74억 |
| 2026-05-14 | 5,070 | 5,210 | 4,950 | 5,070 | 20 | +0.40% | 61,435 | 3.11억 |
| 2026-05-13 | 5,400 | 5,440 | 5,020 | 5,050 | -350 | -6.48% | 93,936 | 4.74억 |
| 2026-05-12 | 5,550 | 5,700 | 5,110 | 5,400 | -20 | -0.37% | 208,185 | 11.24억 |
| 2026-05-11 | 5,230 | 5,430 | 5,100 | 5,420 | 220 | +4.23% | 202,379 | 10.97억 |
| 2026-05-08 | 4,930 | 5,330 | 4,925 | 5,200 | 285 | +5.80% | 195,933 | 10.19억 |
| 2026-05-07 | 4,800 | 5,120 | 4,700 | 4,915 | 115 | +2.40% | 113,429 | 5.58억 |
| 2026-05-06 | 5,100 | 5,100 | 4,655 | 4,800 | -200 | -4.00% | 83,991 | 4.03억 |
| 2026-05-04 | 5,020 | 5,130 | 4,940 | 5,000 | 115 | +2.35% | 99,214 | 4.96억 |
| 2026-04-30 | 5,100 | 5,100 | 4,865 | 4,885 | -35 | -0.71% | 49,057 | 2.4억 |
| 2026-04-29 | 4,850 | 5,070 | 4,800 | 4,920 | 75 | +1.55% | 99,506 | 4.9억 |
| 2026-04-28 | 5,170 | 5,170 | 4,835 | 4,845 | -265 | -5.19% | 117,898 | 5.71억 |
| 2026-04-27 | 4,905 | 5,390 | 4,860 | 5,110 | 260 | +5.36% | 246,367 | 12.59억 |
| 2026-04-24 | 5,200 | 5,260 | 4,825 | 4,850 | -350 | -6.73% | 194,139 | 9.42억 |
| 2026-04-23 | 5,390 | 5,920 | 5,000 | 5,200 | 10 | +0.19% | 606,706 | 31.55억 |
| 2026-04-22 | 4,170 | 5,330 | 4,170 | 5,190 | 1,020 | +24.46% | 1,205,566 | 62.57억 |
| 2026-04-21 | 4,275 | 4,385 | 4,170 | 4,170 | -105 | -2.46% | 50,004 | 2.09억 |
| 2026-04-20 | 4,400 | 4,425 | 4,225 | 4,275 | -5 | -0.12% | 96,544 | 4.13억 |
| 2026-04-17 | 4,305 | 4,315 | 4,175 | 4,280 | 80 | +1.90% | 65,819 | 2.82억 |
| 2026-04-16 | 4,075 | 4,300 | 4,065 | 4,200 | 95 | +2.31% | 73,830 | 3.1억 |
| 2026-04-15 | 4,190 | 4,190 | 3,835 | 4,105 | 25 | +0.61% | 174,774 | 7.17억 |
| 2026-04-14 | 4,210 | 4,290 | 3,960 | 4,080 | -80 | -1.92% | 151,458 | 6.18억 |
| 2026-04-13 | 4,300 | 4,475 | 4,110 | 4,160 | -150 | -3.48% | 104,851 | 4.36억 |
| 2026-04-10 | 4,310 | 4,425 | 4,250 | 4,310 | 60 | +1.41% | 40,179 | 1.73억 |
| 2026-04-09 | 4,300 | 4,300 | 4,130 | 4,250 | 20 | +0.47% | 33,092 | 1.41억 |
| 2026-04-08 | 4,175 | 4,300 | 4,170 | 4,230 | 70 | +1.68% | 44,763 | 1.89억 |
| 2026-04-07 | 4,140 | 4,275 | 4,100 | 4,160 | 20 | +0.48% | 36,213 | 1.51억 |
| 2026-04-06 | 4,300 | 4,340 | 4,090 | 4,140 | -90 | -2.13% | 72,110 | 2.99억 |
| 2026-04-03 | 4,200 | 4,615 | 4,100 | 4,230 | 55 | +1.32% | 140,783 | 5.96억 |
| 2026-04-02 | 4,660 | 4,735 | 4,175 | 4,175 | -480 | -10.31% | 161,765 | 6.75억 |
| 2026-04-01 | 4,705 | 4,805 | 4,550 | 4,655 | -70 | -1.48% | 88,857 | 4.14억 |
| 2026-03-31 | 5,030 | 5,030 | 4,600 | 4,725 | -190 | -3.87% | 80,390 | 3.8억 |
| 2026-03-30 | 4,900 | 5,280 | 4,855 | 4,915 | -85 | -1.70% | 58,921 | 2.9억 |
| 2026-03-27 | 4,980 | 5,150 | 4,900 | 5,000 | — | — | 45,946 | 2.3억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)