한국정밀기계

101680KOSDAQ

2,980원+15 (+0.51%)전일 종가 2026-09-18

52주 위치

1,9004,30045%신고가 대비 -30.70%

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 종가2,980원

시가총액—

52주 최고4,300원

52주 최저1,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+10.0%	+35.5%	+9.2%	+31.0%	+16.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,935	3,035	2,820	2,980	15	+0.51%	11,002	3,279만
2026-09-17	2,975	2,975	2,860	2,965	5	+0.17%	10,328	3,062만
2026-09-16	3,005	3,010	2,940	2,960	-50	-1.66%	28,845	8,538만
2026-09-15	3,020	3,100	2,880	3,010	20	+0.67%	20,307	6,112만
2026-09-14	2,820	3,095	2,790	2,990	110	+3.82%	41,729	1.25억
2026-09-11	2,750	2,995	2,685	2,880	155	+5.69%	39,015	1.12억
2026-09-10	2,760	2,760	2,680	2,725	-5	-0.18%	3,238	882만
2026-09-09	2,735	2,760	2,700	2,730	-5	-0.18%	3,042	830만
2026-09-08	2,750	2,750	2,665	2,735	-15	-0.55%	11,647	3,185만
2026-09-07	2,775	2,780	2,690	2,750	-25	-0.90%	6,884	1,893만
2026-09-04	2,750	2,835	2,750	2,775	-60	-2.12%	5,049	1,401만
2026-09-03	2,835	2,860	2,740	2,835	-30	-1.05%	7,180	2,036만
2026-09-02	2,735	2,960	2,665	2,865	75	+2.69%	25,160	7,208만
2026-09-01	2,860	2,860	2,740	2,790	-105	-3.63%	9,864	2,752만
2026-08-31	2,940	2,940	2,785	2,895	-45	-1.53%	8,339	2,414만
2026-08-28	2,930	2,960	2,850	2,940	-5	-0.17%	10,855	3,191만
2026-08-27	2,930	2,955	2,825	2,945	15	+0.51%	17,663	5,202만
2026-08-26	2,895	2,975	2,760	2,930	150	+5.40%	73,442	2.15억
2026-08-25	2,695	2,850	2,640	2,780	45	+1.65%	23,356	6,493만
2026-08-24	2,750	2,750	2,660	2,735	-5	-0.18%	14,704	4,022만
2026-08-21	2,720	2,780	2,660	2,740	15	+0.55%	10,459	2,866만
2026-08-20	2,745	2,745	2,695	2,725	-5	-0.18%	10,339	2,817만
2026-08-19	2,710	2,780	2,660	2,730	20	+0.74%	7,543	2,059만
2026-08-18	2,685	2,750	2,620	2,710	25	+0.93%	20,001	5,420만
2026-08-14	2,620	2,710	2,620	2,685	0	0.00%	6,612	1,775만
2026-08-13	2,725	2,750	2,515	2,685	-45	-1.65%	22,152	5,948만
2026-08-12	2,880	2,880	2,655	2,730	-5	-0.18%	17,797	4,859만
2026-08-11	2,660	2,775	2,615	2,735	75	+2.82%	23,654	6,469만
2026-08-10	2,600	2,690	2,570	2,660	70	+2.70%	14,835	3,946만
2026-08-07	2,600	2,605	2,520	2,590	-10	-0.38%	5,103	1,322만
2026-08-06	2,600	2,670	2,485	2,600	0	0.00%	14,612	3,799만
2026-08-05	2,700	2,700	2,550	2,600	-5	-0.19%	7,173	1,865만
2026-08-04	2,650	2,750	2,605	2,605	-70	-2.62%	37,335	9,726만
2026-08-03	2,485	2,720	2,480	2,675	175	+7.00%	49,412	1.32억
2026-07-31	2,500	2,515	2,390	2,500	25	+1.01%	31,754	7,939만
2026-07-30	2,415	2,550	2,360	2,475	60	+2.48%	45,718	1.13억
2026-07-29	2,450	2,450	2,325	2,415	0	0.00%	46,717	1.13억
2026-07-28	2,405	2,435	2,300	2,415	-10	-0.41%	75,739	1.83억
2026-07-27	2,400	2,425	2,225	2,425	85	+3.63%	34,349	8,330만
2026-07-24	2,305	2,400	2,230	2,340	45	+1.96%	39,475	9,237만
2026-07-23	2,375	2,375	2,250	2,295	5	+0.22%	13,417	3,079만
2026-07-22	2,240	2,360	2,230	2,290	45	+2.00%	26,124	5,982만
2026-07-21	2,330	2,330	2,205	2,245	-125	-5.27%	29,670	6,661만
2026-07-20	2,385	2,390	2,260	2,370	-15	-0.63%	36,392	8,625만
2026-07-16	2,175	2,465	2,150	2,385	195	+8.90%	136,007	3.24억
2026-07-15	2,110	2,200	2,110	2,190	75	+3.55%	23,381	5,120만
2026-07-14	2,100	2,175	2,060	2,115	0	0.00%	18,441	3,900만
2026-07-13	2,120	2,170	2,055	2,115	-5	-0.24%	30,139	6,374만
2026-07-10	2,025	2,125	1,981	2,120	95	+4.69%	30,186	6,399만
2026-07-09	2,015	2,050	1,982	2,025	-5	-0.25%	10,212	2,068만
2026-07-08	2,130	2,130	1,950	2,030	-65	-3.10%	8,513	1,728만
2026-07-07	2,095	2,150	2,025	2,095	0	0.00%	7,923	1,660만
2026-07-06	2,160	2,160	2,035	2,095	-5	-0.24%	8,951	1,875만
2026-07-03	2,065	2,110	1,994	2,100	20	+0.96%	22,394	4,703만
2026-07-02	2,180	2,180	2,025	2,080	-20	-0.95%	11,763	2,447만
2026-07-01	2,190	2,190	2,050	2,100	-95	-4.33%	19,920	4,183만
2026-06-30	2,145	2,290	2,050	2,195	50	+2.33%	33,085	7,262만
2026-06-29	1,956	2,150	1,930	2,145	189	+9.66%	45,455	9,750만
2026-06-26	2,100	2,100	1,900	1,956	-79	-3.88%	51,553	1.01억
2026-06-25	2,200	2,200	2,000	2,035	-5	-0.25%	9,864	2,007만
2026-06-24	2,160	2,160	1,970	2,040	40	+2.00%	18,652	3,805만
2026-06-23	2,130	2,130	1,977	2,000	-150	-6.98%	30,537	6,107만
2026-06-22	2,150	2,175	1,995	2,150	-40	-1.83%	29,671	6,379만
2026-06-19	2,230	2,230	2,030	2,190	-10	-0.45%	23,466	5,139만
2026-06-18	2,310	2,310	2,085	2,200	0	0.00%	36,178	7,959만
2026-06-17	2,190	2,345	2,190	2,200	10	+0.46%	43,073	9,476만
2026-06-16	2,120	2,270	2,120	2,190	70	+3.30%	31,126	6,817만
2026-06-15	2,200	2,225	2,100	2,120	-40	-1.85%	25,110	5,323만
2026-06-12	2,125	2,220	2,105	2,160	35	+1.65%	20,732	4,478만
2026-06-11	1,995	2,190	1,965	2,125	127	+6.36%	59,647	1.27억
2026-06-10	2,060	2,140	1,949	1,998	-62	-3.01%	3	5,994원
2026-06-09	1,977	2,155	1,972	2,060	148	+7.74%	72,040	1.48억
2026-06-08	2,210	2,210	1,912	1,912	-323	-14.45%	105,731	2.02억
2026-06-05	2,250	2,310	2,070	2,235	-15	-0.67%	163,799	3.66억
2026-06-04	2,265	2,580	2,205	2,250	-5	-0.22%	41,603	9,361만
2026-06-02	2,285	2,330	2,020	2,255	-45	-1.96%	45,081	1.02억
2026-06-01	2,440	2,475	2,260	2,300	-150	-6.12%	125,830	2.89억
2026-05-29	2,580	2,615	2,400	2,450	-130	-5.04%	65,295	1.6억
2026-05-28	2,975	2,975	2,505	2,580	-395	-13.28%	128,947	3.33억
2026-05-27	2,990	3,010	2,905	2,975	-15	-0.50%	79,321	2.36억
2026-05-26	2,820	3,015	2,820	2,990	170	+6.03%	91,599	2.74억
2026-05-22	2,800	2,850	2,775	2,820	45	+1.62%	19,137	5,397만
2026-05-21	2,855	2,940	2,760	2,775	-80	-2.80%	50,653	1.41억
2026-05-20	2,890	2,920	2,790	2,855	-45	-1.55%	118,733	3.39억
2026-05-19	2,695	2,935	2,690	2,900	195	+7.21%	152,620	4.43억
2026-05-18	2,780	2,780	2,590	2,705	5	+0.19%	97,377	2.63억
2026-05-15	2,640	2,890	2,635	2,700	85	+3.25%	122,800	3.32억
2026-05-14	2,720	2,720	2,605	2,615	-85	-3.15%	44,189	1.16억
2026-05-13	2,610	2,710	2,585	2,700	20	+0.75%	47,251	1.28억
2026-05-12	2,880	3,055	2,650	2,680	-100	-3.60%	199,223	5.34억
2026-05-11	2,905	2,980	2,750	2,780	-120	-4.14%	88,202	2.45억
2026-05-08	2,945	2,990	2,825	2,900	-45	-1.53%	55,317	1.6억
2026-05-07	2,820	2,970	2,775	2,945	130	+4.62%	94,839	2.79억
2026-05-06	2,970	2,970	2,800	2,815	-155	-5.22%	119,080	3.35억
2026-05-04	2,960	3,020	2,900	2,970	5	+0.17%	69,574	2.07억
2026-04-30	3,090	3,090	2,935	2,965	-70	-2.31%	76,194	2.26억
2026-04-29	3,075	3,120	3,010	3,035	-40	-1.30%	31,941	9,694만
2026-04-28	3,130	3,130	3,030	3,075	-55	-1.76%	84,804	2.61억
2026-04-27	3,130	3,190	3,115	3,130	-30	-0.95%	89,788	2.81억
2026-04-24	3,065	3,270	3,005	3,160	110	+3.61%	197,026	6.23억
2026-04-23	3,080	3,150	3,005	3,050	-40	-1.29%	141,666	4.32억
2026-04-22	3,130	3,140	3,010	3,090	-50	-1.59%	115,758	3.58억
2026-04-21	3,180	3,225	3,040	3,140	-90	-2.79%	200,251	6.29억
2026-04-20	3,180	3,390	3,020	3,230	30	+0.94%	367,149	11.86억
2026-04-17	3,305	3,305	3,005	3,200	-135	-4.05%	526,801	16.86억
2026-04-16	3,050	3,820	3,010	3,335	395	+13.44%	3,460,295	115억
2026-04-15	2,830	2,945	2,825	2,940	100	+3.52%	72,773	2.14억
2026-04-14	2,840	2,875	2,815	2,840	0	0.00%	43,601	1.24억
2026-04-13	2,835	2,910	2,800	2,840	5	+0.18%	52,347	1.49억
2026-04-10	2,775	2,945	2,775	2,835	60	+2.16%	57,050	1.62억
2026-04-09	2,790	2,790	2,720	2,775	-45	-1.60%	40,680	1.13억
2026-04-08	2,745	2,845	2,690	2,820	75	+2.73%	130,766	3.69억
2026-04-07	2,870	2,875	2,725	2,745	-120	-4.19%	68,883	1.89억
2026-04-06	2,900	2,915	2,770	2,865	-55	-1.88%	101,343	2.9억
2026-04-03	2,745	2,950	2,745	2,920	180	+6.57%	222,306	6.49억
2026-04-02	2,865	2,910	2,675	2,740	-130	-4.53%	93,584	2.56억
2026-04-01	2,815	2,870	2,780	2,870	55	+1.95%	85,605	2.46억
2026-03-31	2,765	2,925	2,700	2,815	45	+1.62%	123,660	3.48억
2026-03-30	2,610	2,850	2,610	2,770	0	0.00%	61,306	1.7억
2026-03-27	2,790	2,800	2,630	2,770	—	—	89,723	2.49억

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