케이엔더블유

105330KOSDAQ

8,230원+250 (+3.13%)전일 종가 2026-09-18

52주 위치

4,78511,40052%신고가 대비 -27.81%

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 종가8,230원

시가총액—

52주 최고11,400원

52주 최저4,785원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+25.1%	-10.3%	+8.3%	+41.2%	+78.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	7,980	8,250	7,800	8,230	250	+3.13%	74,878	6.16억
2026-09-17	7,870	8,110	7,710	7,980	110	+1.40%	18,926	1.51억
2026-09-16	8,000	8,190	7,630	7,870	-70	-0.88%	43,261	3.4억
2026-09-15	7,520	8,180	7,520	7,940	340	+4.47%	52,763	4.19억
2026-09-14	7,470	7,960	7,410	7,600	130	+1.74%	35,033	2.66억
2026-09-11	7,690	7,690	7,100	7,470	-30	-0.40%	57,876	4.32억
2026-09-10	7,000	7,550	6,690	7,500	510	+7.30%	49,512	3.71억
2026-09-09	6,900	7,370	6,650	6,990	400	+6.07%	61,061	4.27억
2026-09-08	6,990	6,990	6,590	6,590	-120	-1.79%	18,279	1.2억
2026-09-07	6,700	6,750	6,490	6,710	10	+0.15%	13,558	9,097만
2026-09-04	6,730	7,060	6,450	6,700	60	+0.90%	22,508	1.51억
2026-09-03	6,610	6,850	6,520	6,640	30	+0.45%	5,045	3,350만
2026-09-02	6,930	6,940	6,610	6,610	-320	-4.62%	25,068	1.66억
2026-09-01	7,000	7,000	6,560	6,930	140	+2.06%	27,134	1.88억
2026-08-31	6,740	6,800	6,530	6,790	50	+0.74%	6,947	4,717만
2026-08-28	6,660	6,850	6,510	6,740	80	+1.20%	20,780	1.4억
2026-08-27	6,950	7,130	6,660	6,660	-290	-4.17%	37,560	2.5억
2026-08-26	6,780	6,980	6,500	6,950	160	+2.36%	39,468	2.74억
2026-08-25	6,770	6,870	5,760	6,790	20	+0.30%	159,139	10.81억
2026-08-24	6,800	6,900	6,360	6,770	0	0.00%	24,580	1.66억
2026-08-21	6,870	6,870	6,280	6,770	170	+2.58%	36,872	2.5억
2026-08-20	6,940	6,940	6,500	6,600	-70	-1.05%	9,092	6,001만
2026-08-19	6,580	6,830	6,200	6,670	90	+1.37%	9,187	6,128만
2026-08-18	6,990	6,990	6,430	6,580	-250	-3.66%	18,568	1.22억
2026-08-14	6,890	6,950	6,620	6,830	110	+1.64%	27,943	1.91억
2026-08-13	7,000	7,020	6,630	6,720	-160	-2.33%	23,813	1.6억
2026-08-12	6,980	7,020	6,670	6,880	20	+0.29%	17,603	1.21억
2026-08-11	6,630	6,890	6,540	6,860	150	+2.24%	33,966	2.33억
2026-08-10	6,600	6,810	6,420	6,710	30	+0.45%	37,941	2.55억
2026-08-07	7,200	7,210	6,390	6,680	-520	-7.22%	52,782	3.53억
2026-08-06	6,950	7,300	6,650	7,200	300	+4.35%	14,898	1.07억
2026-08-05	6,470	6,960	6,340	6,900	510	+7.98%	29,948	2.07억
2026-08-04	5,810	6,390	5,810	6,390	430	+7.21%	28,467	1.82억
2026-08-03	6,070	6,140	5,860	5,960	-40	-0.67%	16,072	9,579만
2026-07-31	5,410	6,000	5,410	6,000	700	+13.21%	41,976	2.52억
2026-07-30	5,900	6,060	5,160	5,300	-600	-10.17%	90,738	4.81억
2026-07-29	6,450	6,570	5,740	5,900	-550	-8.53%	56,565	3.34억
2026-07-28	6,460	6,550	6,120	6,450	-10	-0.15%	23,111	1.49억
2026-07-27	6,200	6,500	6,140	6,460	260	+4.19%	46,938	3.03억
2026-07-24	6,120	6,260	5,910	6,200	140	+2.31%	32,889	2.04억
2026-07-23	6,290	6,290	5,900	6,060	-10	-0.16%	29,760	1.8억
2026-07-22	6,240	6,340	5,920	6,070	-70	-1.14%	25,901	1.57억
2026-07-21	6,020	6,180	5,870	6,140	60	+0.99%	22,427	1.38억
2026-07-20	6,280	6,360	6,020	6,080	-200	-3.18%	13,246	8,054만
2026-07-16	6,100	6,350	6,070	6,280	110	+1.78%	13,751	8,636만
2026-07-15	6,110	6,330	6,080	6,170	70	+1.15%	23,654	1.46억
2026-07-14	6,600	6,600	6,100	6,100	-550	-8.27%	124,595	7.6억
2026-07-13	6,400	6,690	6,130	6,650	250	+3.91%	21,524	1.43억
2026-07-10	5,960	6,550	5,950	6,400	330	+5.44%	34,948	2.24억
2026-07-09	6,200	6,590	6,020	6,070	-200	-3.19%	41,794	2.54억
2026-07-08	6,320	6,640	6,120	6,270	-130	-2.03%	84,247	5.28억
2026-07-07	6,740	7,100	6,320	6,400	-690	-9.73%	144,068	9.22억
2026-07-06	7,530	7,530	6,840	7,090	-340	-4.58%	127,416	9.03억
2026-07-03	7,080	7,900	6,420	7,430	80	+1.09%	198,123	14.72억
2026-07-02	7,020	7,640	6,730	7,350	40	+0.55%	102,076	7.5억
2026-07-01	7,850	8,010	6,860	7,310	-540	-6.88%	244,324	17.86억
2026-06-30	7,450	8,180	6,850	7,850	400	+5.37%	145,863	11.45억
2026-06-29	8,850	9,110	7,430	7,450	-1,400	-15.82%	314,581	23.44억
2026-06-26	9,080	9,940	7,920	8,850	-230	-2.53%	174,355	15.43억
2026-06-25	9,050	9,080	8,150	9,080	20	+0.22%	222,834	20.23억
2026-06-24	8,990	9,100	8,420	9,060	70	+0.78%	20,925	1.9억
2026-06-23	9,070	9,300	8,530	8,990	-150	-1.64%	34,580	3.11억
2026-06-22	9,100	9,290	8,700	9,140	40	+0.44%	36,988	3.38억
2026-06-19	9,290	9,300	8,910	9,100	-70	-0.76%	15,788	1.44억
2026-06-18	8,980	9,250	8,780	9,170	170	+1.89%	40,529	3.72억
2026-06-17	9,250	9,350	8,910	9,000	-250	-2.70%	48,696	4.38억
2026-06-16	9,270	9,360	8,990	9,250	-20	-0.22%	26,828	2.48억
2026-06-15	9,220	9,350	8,800	9,270	50	+0.54%	18,261	1.69억
2026-06-12	9,130	9,460	9,010	9,220	50	+0.55%	20,426	1.88억
2026-06-11	9,110	9,170	8,850	9,170	60	+0.66%	23,429	2.15억
2026-06-10	9,060	9,270	8,790	9,110	180	+2.02%	22,274	2.03억
2026-06-09	9,000	9,390	8,790	8,930	-70	-0.78%	34,244	3.06억
2026-06-08	8,920	9,180	8,590	9,000	-350	-3.74%	20,524	1.85억
2026-06-05	8,330	9,430	8,120	9,350	410	+4.59%	129,298	12.09억
2026-06-04	9,220	9,560	8,640	8,940	-370	-3.97%	40,855	3.65억
2026-06-02	8,800	9,340	8,600	9,310	70	+0.76%	57,952	5.4억
2026-06-01	9,100	9,330	8,410	9,240	-220	-2.33%	93,754	8.66억
2026-05-29	9,440	9,560	8,840	9,460	-50	-0.53%	65,658	6.21억
2026-05-28	9,340	9,660	9,000	9,510	100	+1.06%	44,458	4.23억
2026-05-27	9,450	9,760	9,130	9,410	-80	-0.84%	25,020	2.35억
2026-05-26	9,600	9,980	9,310	9,490	-60	-0.63%	33,791	3.21억
2026-05-22	9,650	9,860	9,380	9,550	-100	-1.04%	19,455	1.86억
2026-05-21	9,050	9,880	9,050	9,650	600	+6.63%	44,746	4.32억
2026-05-20	9,090	9,260	8,810	9,050	-40	-0.44%	43,237	3.91억
2026-05-19	8,850	9,180	8,780	9,090	50	+0.55%	55,686	5.06억
2026-05-18	9,240	9,340	8,730	9,040	-200	-2.16%	62,989	5.69억
2026-05-15	10,100	10,150	9,030	9,240	-760	-7.60%	109,512	10.12억
2026-05-14	10,190	10,210	9,600	10,000	40	+0.40%	113,073	11.31억
2026-05-13	10,010	10,250	9,700	9,960	-290	-2.83%	116,245	11.58억
2026-05-12	10,810	10,810	9,810	10,250	-410	-3.85%	88,122	9.03억
2026-05-11	10,600	11,370	10,220	10,660	450	+4.41%	147,764	15.75억
2026-05-08	10,590	10,960	10,060	10,210	-380	-3.59%	75,127	7.67억
2026-05-07	10,910	11,320	10,510	10,590	-150	-1.40%	121,675	12.89억
2026-05-06	10,410	11,400	10,120	10,740	270	+2.58%	122,924	13.2억
2026-05-04	10,800	10,800	10,150	10,470	30	+0.29%	128,840	13.49억
2026-04-30	10,270	10,650	10,150	10,440	170	+1.66%	68,746	7.18억
2026-04-29	10,020	10,360	10,010	10,270	10	+0.10%	58,608	6.02억
2026-04-28	9,870	10,770	9,560	10,260	420	+4.27%	127,347	13.07억
2026-04-27	9,650	9,950	9,500	9,840	470	+5.02%	209,484	20.61억
2026-04-24	9,400	9,450	9,050	9,370	0	0.00%	66,091	6.19억
2026-04-23	9,370	9,660	9,210	9,370	90	+0.97%	94,453	8.85억
2026-04-22	9,240	9,310	9,000	9,280	90	+0.98%	28,485	2.64억
2026-04-21	9,370	9,370	9,090	9,190	-30	-0.33%	59,310	5.45억
2026-04-20	9,470	9,470	9,150	9,220	-50	-0.54%	37,939	3.5억
2026-04-17	9,200	9,480	9,090	9,270	170	+1.87%	70,206	6.51억
2026-04-16	9,300	9,480	8,980	9,100	-200	-2.15%	87,814	7.99억
2026-04-15	9,160	9,410	8,990	9,300	190	+2.09%	82,542	7.68억
2026-04-14	8,590	9,400	8,590	9,110	520	+6.05%	184,093	16.77억
2026-04-13	8,390	8,800	8,270	8,590	200	+2.38%	120,569	10.36억
2026-04-10	8,160	8,510	8,050	8,390	320	+3.97%	62,930	5.28억
2026-04-09	8,400	8,400	8,050	8,070	-340	-4.04%	82,698	6.67억
2026-04-08	8,600	8,740	8,110	8,410	-140	-1.64%	254,493	21.4억
2026-04-07	8,130	8,880	7,830	8,550	750	+9.62%	301,823	25.81억
2026-04-06	7,880	8,000	7,560	7,800	-60	-0.76%	155,096	12.1억
2026-04-03	8,260	8,340	7,830	7,860	-160	-2.00%	118,207	9.29억
2026-04-02	8,470	8,710	7,950	8,020	-610	-7.07%	143,401	11.5억
2026-04-01	8,910	8,910	8,170	8,630	-320	-3.58%	438,099	37.81억
2026-03-31	7,630	9,700	7,390	8,950	1,430	+19.02%	1,256,924	112억
2026-03-30	7,070	7,880	7,000	7,520	240	+3.30%	156,333	11.76억
2026-03-27	7,260	7,510	6,830	7,280	—	—	104,109	7.58억

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