KS인더스트리
101000KOSDAQ2,075원+80 (+4.01%)전일 종가 2026-09-18
52주 위치
6807,16022%신고가 대비 -71.02%
- 시가총액
- 823억
- PBR
- 1.85
- BPS
- 1,124원
- 자사주비율
- 0.04%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +197.7% | -16.7% | -49.1% | -21.6% | -73.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,040 | 2,240 | 1,990 | 2,075 | 80 | +4.01% | 272,393 | 5.65억 |
| 2026-09-17 | 2,090 | 2,130 | 1,883 | 1,995 | -70 | -3.39% | 260,646 | 5.2억 |
| 2026-09-15 | 2,100 | 2,305 | 1,950 | 2,065 | 161 | +8.46% | 1,256,423 | 25.95억 |
| 2026-09-14 | 1,904 | 1,904 | 1,753 | 1,904 | 439 | +29.97% | 638,996 | 12.17억 |
| 2026-09-11 | 1,500 | 1,500 | 1,360 | 1,465 | 35 | +2.45% | 343,228 | 5.03억 |
| 2026-09-10 | 1,236 | 1,606 | 1,236 | 1,430 | 194 | +15.70% | 2,332,637 | 33.36억 |
| 2026-09-09 | 1,263 | 1,349 | 1,231 | 1,236 | -28 | -2.22% | 235,527 | 2.91억 |
| 2026-09-08 | 1,283 | 1,283 | 1,164 | 1,264 | -19 | -1.48% | 419,989 | 5.31억 |
| 2026-09-07 | 1,265 | 1,422 | 1,186 | 1,283 | 189 | +17.28% | 4,110,641 | 52.74억 |
| 2026-09-04 | 844 | 1,094 | 837 | 1,094 | 252 | +29.93% | 1,124,288 | 12.3억 |
| 2026-09-03 | 776 | 1,000 | 730 | 842 | 66 | +8.51% | 1,438,441 | 12.11억 |
| 2026-09-02 | 783 | 799 | 753 | 776 | -7 | -0.89% | 33,770 | 2,621만 |
| 2026-09-01 | 840 | 840 | 770 | 783 | 8 | +1.03% | 103,876 | 8,133만 |
| 2026-08-31 | 815 | 816 | 758 | 775 | -6 | -0.77% | 86,742 | 6,723만 |
| 2026-08-28 | 708 | 814 | 702 | 781 | 73 | +10.31% | 227,165 | 1.77억 |
| 2026-08-27 | 724 | 739 | 699 | 708 | -16 | -2.21% | 89,570 | 6,342만 |
| 2026-08-26 | 739 | 788 | 715 | 724 | -16 | -2.16% | 116,773 | 8,454만 |
| 2026-08-25 | 708 | 810 | 708 | 740 | -18 | -2.37% | 84,335 | 6,241만 |
| 2026-08-24 | 720 | 823 | 714 | 758 | 20 | +2.71% | 166,389 | 1.26억 |
| 2026-08-21 | 798 | 867 | 708 | 738 | -51 | -6.46% | 311,544 | 2.3억 |
| 2026-08-20 | 724 | 899 | 702 | 789 | 92 | +13.20% | 911,620 | 7.19억 |
| 2026-08-19 | 700 | 906 | 697 | 697 | 0 | 0.00% | 745,828 | 5.2억 |
| 2026-08-18 | 851 | 851 | 680 | 697 | -547 | -43.97% | 360,939 | 2.52억 |
| 2026-07-23 | 1,256 | 1,468 | 996 | 1,244 | -12 | -0.96% | 595,676 | 7.41억 |
| 2026-07-22 | 1,420 | 1,528 | 1,212 | 1,256 | -192 | -13.26% | 153,675 | 1.93억 |
| 2026-07-21 | 1,468 | 1,528 | 1,428 | 1,448 | -20 | -1.36% | 48,522 | 7,026만 |
| 2026-07-20 | 1,536 | 1,592 | 1,456 | 1,468 | -68 | -4.43% | 30,993 | 4,550만 |
| 2026-07-16 | 1,536 | 1,584 | 1,408 | 1,536 | 72 | +4.92% | 57,134 | 8,776만 |
| 2026-07-15 | 1,516 | 1,596 | 1,440 | 1,464 | 0 | 0.00% | 39,645 | 5,804만 |
| 2026-07-14 | 1,636 | 1,636 | 1,420 | 1,464 | -72 | -4.69% | 102,536 | 1.5억 |
| 2026-07-13 | 1,504 | 1,680 | 1,504 | 1,536 | 40 | +2.67% | 89,264 | 1.37억 |
| 2026-07-10 | 1,324 | 1,544 | 1,324 | 1,496 | 172 | +12.99% | 76,325 | 1.14억 |
| 2026-07-09 | 1,452 | 1,532 | 1,300 | 1,324 | -128 | -8.82% | 126,522 | 1.68억 |
| 2026-07-08 | 1,556 | 1,556 | 1,452 | 1,452 | -64 | -4.22% | 46,571 | 6,762만 |
| 2026-07-07 | 1,516 | 1,676 | 1,496 | 1,516 | 4 | +0.26% | 73,287 | 1.11억 |
| 2026-07-06 | 1,584 | 1,624 | 1,492 | 1,512 | -88 | -5.50% | 36,800 | 5,564만 |
| 2026-07-03 | 1,532 | 1,640 | 1,496 | 1,600 | 68 | +4.44% | 49,094 | 7,855만 |
| 2026-07-02 | 1,564 | 1,680 | 1,528 | 1,532 | -76 | -4.73% | 65,891 | 1.01억 |
| 2026-07-01 | 1,620 | 1,660 | 1,540 | 1,608 | -4 | -0.25% | 84,078 | 1.35억 |
| 2026-06-30 | 1,508 | 1,760 | 1,480 | 1,612 | 104 | +6.90% | 132,496 | 2.14억 |
| 2026-06-29 | 1,476 | 1,632 | 1,448 | 1,508 | 20 | +1.34% | 211,006 | 3.18억 |
| 2026-06-26 | 1,536 | 1,780 | 1,440 | 1,488 | -52 | -3.38% | 303,926 | 4.52억 |
| 2026-06-25 | 1,668 | 1,748 | 1,456 | 1,540 | -492 | -24.21% | 706,312 | 10.88억 |
| 2026-06-24 | 2,040 | 2,072 | 1,920 | 2,032 | -24 | -1.17% | 57,075 | 1.16억 |
| 2026-06-23 | 2,240 | 2,240 | 1,948 | 2,056 | -224 | -9.82% | 87,105 | 1.79억 |
| 2026-06-22 | 2,284 | 2,284 | 1,960 | 2,280 | -4 | -0.18% | 112,976 | 2.58억 |
| 2026-06-19 | 2,464 | 2,464 | 2,232 | 2,284 | -208 | -8.35% | 26,485 | 6,049만 |
| 2026-06-18 | 2,496 | 2,500 | 2,316 | 2,492 | -4 | -0.16% | 41,986 | 1.05억 |
| 2026-06-17 | 2,468 | 2,612 | 2,440 | 2,496 | 28 | +1.13% | 42,162 | 1.05억 |
| 2026-06-16 | 2,592 | 2,640 | 2,440 | 2,468 | -176 | -6.66% | 63,326 | 1.56억 |
| 2026-06-15 | 2,356 | 2,924 | 2,168 | 2,644 | 392 | +17.41% | 298,706 | 7.9억 |
| 2026-06-12 | 2,208 | 2,400 | 2,208 | 2,252 | 44 | +1.99% | 43,517 | 9,800만 |
| 2026-06-11 | 2,076 | 2,284 | 1,956 | 2,208 | 132 | +6.36% | 78,428 | 1.73억 |
| 2026-06-10 | 2,216 | 2,292 | 1,984 | 2,076 | -140 | -6.32% | 93,200 | 1.93억 |
| 2026-06-09 | 2,312 | 2,460 | 2,160 | 2,216 | -96 | -4.15% | 113,019 | 2.5억 |
| 2026-06-08 | 2,568 | 2,688 | 2,276 | 2,312 | -312 | -11.89% | 67,894 | 1.57억 |
| 2026-06-05 | 2,820 | 2,820 | 2,620 | 2,624 | -196 | -6.95% | 60,942 | 1.6억 |
| 2026-06-04 | 2,852 | 2,940 | 2,816 | 2,820 | -20 | -0.70% | 32,719 | 9,227만 |
| 2026-06-02 | 3,056 | 3,120 | 2,800 | 2,840 | -216 | -7.07% | 69,236 | 1.97억 |
| 2026-06-01 | 2,860 | 3,128 | 2,772 | 3,056 | 196 | +6.85% | 94,098 | 2.88억 |
| 2026-05-29 | 2,968 | 2,980 | 2,788 | 2,860 | -84 | -2.85% | 64,314 | 1.84억 |
| 2026-05-28 | 2,828 | 3,260 | 2,744 | 2,944 | 124 | +4.40% | 268,490 | 7.9억 |
| 2026-05-27 | 2,996 | 3,000 | 2,724 | 2,820 | -192 | -6.37% | 118,360 | 3.34억 |
| 2026-05-26 | 2,916 | 3,388 | 2,760 | 3,012 | 252 | +9.13% | 579,096 | 17.44억 |
| 2026-05-22 | 2,876 | 2,876 | 2,684 | 2,760 | 4 | +0.15% | 60,868 | 1.68억 |
| 2026-05-21 | 2,744 | 2,888 | 2,660 | 2,756 | 16 | +0.58% | 73,090 | 2.01억 |
| 2026-05-20 | 2,960 | 2,996 | 2,680 | 2,740 | -148 | -5.12% | 40,808 | 1.12억 |
| 2026-05-19 | 2,816 | 2,920 | 2,684 | 2,888 | 72 | +2.56% | 71,087 | 2.05억 |
| 2026-05-18 | 3,012 | 3,060 | 2,712 | 2,816 | -196 | -6.51% | 97,736 | 2.75억 |
| 2026-05-15 | 3,136 | 3,140 | 2,960 | 3,012 | -124 | -3.95% | 46,054 | 1.39억 |
| 2026-05-14 | 3,256 | 3,292 | 2,660 | 3,136 | -120 | -3.69% | 175,646 | 5.51억 |
| 2026-05-13 | 3,192 | 3,360 | 3,108 | 3,256 | 88 | +2.78% | 104,456 | 3.4억 |
| 2026-05-12 | 3,188 | 3,232 | 3,116 | 3,168 | -20 | -0.63% | 103,377 | 3.27억 |
| 2026-05-11 | 3,260 | 3,384 | 3,120 | 3,188 | -68 | -2.09% | 118,049 | 3.76억 |
| 2026-05-08 | 3,236 | 3,308 | 3,192 | 3,256 | 48 | +1.50% | 48,623 | 1.58억 |
| 2026-05-07 | 3,188 | 3,264 | 3,160 | 3,208 | 16 | +0.50% | 79,841 | 2.56억 |
| 2026-05-06 | 3,176 | 3,292 | 3,140 | 3,192 | -96 | -2.92% | 85,137 | 2.72억 |
| 2026-05-04 | 3,244 | 3,464 | 3,220 | 3,288 | 56 | +1.73% | 86,709 | 2.85억 |
| 2026-04-30 | 3,316 | 3,316 | 3,188 | 3,232 | -44 | -1.34% | 37,213 | 1.2억 |
| 2026-04-29 | 3,236 | 3,356 | 3,140 | 3,276 | 40 | +1.24% | 88,849 | 2.91억 |
| 2026-04-28 | 3,340 | 3,440 | 3,200 | 3,236 | -84 | -2.53% | 61,029 | 1.97억 |
| 2026-04-27 | 3,280 | 3,472 | 3,200 | 3,320 | 40 | +1.22% | 121,514 | 4.03억 |
| 2026-04-24 | 3,376 | 3,400 | 3,232 | 3,280 | -96 | -2.84% | 87,473 | 2.87억 |
| 2026-04-23 | 3,216 | 3,740 | 3,164 | 3,376 | 248 | +7.93% | 550,059 | 18.57억 |
| 2026-04-22 | 3,520 | 3,544 | 2,888 | 3,128 | -388 | -11.04% | 490,342 | 15.34억 |
| 2026-04-21 | 3,564 | 3,608 | 3,500 | 3,516 | -12 | -0.34% | 44,788 | 1.57억 |
| 2026-04-20 | 3,784 | 3,784 | 3,480 | 3,528 | -108 | -2.97% | 126,048 | 4.45억 |
| 2026-04-17 | 3,480 | 3,788 | 3,364 | 3,636 | 192 | +5.57% | 151,580 | 5.51억 |
| 2026-04-16 | 3,444 | 3,564 | 3,352 | 3,444 | 0 | 0.00% | 99,360 | 3.42억 |
| 2026-04-15 | 3,664 | 3,708 | 3,432 | 3,444 | -188 | -5.18% | 181,839 | 6.26억 |
| 2026-04-14 | 3,616 | 3,860 | 3,600 | 3,632 | 24 | +0.67% | 116,706 | 4.24억 |
| 2026-04-13 | 3,732 | 3,732 | 3,548 | 3,608 | -124 | -3.32% | 122,038 | 4.4억 |
| 2026-04-10 | 3,820 | 3,936 | 3,720 | 3,732 | -84 | -2.20% | 65,808 | 2.46억 |
| 2026-04-09 | 3,960 | 3,960 | 3,800 | 3,816 | -104 | -2.65% | 28,344 | 1.08억 |
| 2026-04-08 | 3,980 | 3,984 | 3,784 | 3,920 | 136 | +3.59% | 43,126 | 1.69억 |
| 2026-04-07 | 3,896 | 4,020 | 3,764 | 3,784 | -112 | -2.87% | 71,525 | 2.71억 |
| 2026-04-06 | 4,040 | 4,048 | 3,896 | 3,896 | -104 | -2.60% | 85,766 | 3.34억 |
| 2026-04-03 | 4,004 | 4,140 | 3,964 | 4,000 | 36 | +0.91% | 44,350 | 1.77억 |
| 2026-04-02 | 4,116 | 4,200 | 3,964 | 3,964 | -156 | -3.79% | 91,243 | 3.62억 |
| 2026-04-01 | 4,072 | 4,236 | 4,072 | 4,120 | 88 | +2.18% | 46,243 | 1.91억 |
| 2026-03-31 | 4,016 | 4,100 | 3,968 | 4,032 | 16 | +0.40% | 72,482 | 2.92억 |
| 2026-03-30 | 4,128 | 4,232 | 4,016 | 4,016 | -224 | -5.28% | 49,744 | 2억 |
| 2026-03-27 | 4,292 | 4,360 | 4,188 | 4,240 | -140 | -3.20% | 61,887 | 2.62억 |
| 2026-03-26 | 4,572 | 4,796 | 4,348 | 4,380 | -184 | -4.03% | 60,826 | 2.66억 |
| 2026-03-25 | 5,160 | 5,200 | 4,480 | 4,564 | -296 | -6.09% | 180,633 | 8.24억 |
| 2026-03-24 | 4,636 | 5,080 | 4,636 | 4,860 | 232 | +5.01% | 231,575 | 11.25억 |
| 2026-03-23 | 4,732 | 4,736 | 4,440 | 4,628 | -100 | -2.12% | 118,304 | 5.48억 |
| 2026-03-20 | 4,224 | 4,876 | 4,224 | 4,728 | 504 | +11.93% | 317,107 | 14.99억 |
| 2026-03-19 | 4,072 | 4,396 | 3,980 | 4,224 | 148 | +3.63% | 121,839 | 5.15억 |
| 2026-03-18 | 4,080 | 4,168 | 4,044 | 4,076 | -4 | -0.10% | 53,032 | 2.16억 |
| 2026-03-17 | 4,232 | 4,232 | 4,080 | 4,080 | -28 | -0.68% | 39,964 | 1.63억 |
| 2026-03-16 | 4,176 | 4,232 | 4,004 | 4,108 | -68 | -1.63% | 89,376 | 3.67억 |
| 2026-03-13 | 4,272 | 4,436 | 4,120 | 4,176 | -96 | -2.25% | 104,472 | 4.36억 |
| 2026-03-12 | 4,336 | 4,336 | 4,208 | 4,272 | 0 | 0.00% | 48,523 | 2.07억 |
| 2026-03-11 | 4,320 | 4,352 | 4,180 | 4,272 | 8 | +0.19% | 50,860 | 2.17억 |
| 2026-03-10 | 4,340 | 4,540 | 4,208 | 4,264 | -56 | -1.30% | 116,383 | 4.96억 |
| 2026-03-09 | 4,640 | 4,640 | 4,216 | 4,320 | -336 | -7.22% | 194,757 | 8.41억 |
| 2026-03-06 | 4,236 | 4,900 | 4,236 | 4,656 | 480 | +11.49% | 497,272 | 23.15억 |
| 2026-03-05 | 4,292 | 4,328 | 4,080 | 4,176 | 236 | +5.99% | 168,279 | 7.03억 |
| 2026-03-04 | 4,320 | 4,320 | 3,664 | 3,940 | — | — | 206,859 | 8.15억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)