키네마스터
139670KOSDAQ· 출판업2,125원+75 (+3.66%)전일 종가 2026-09-18
52주 위치
1,3263,04047%신고가 대비 -30.10%
- 시가총액
- 300억
- PBR
- 0.98
- BPS
- 2,164원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +21.4% | +34.3% | +11.0% | -18.3% | -9.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,100 | 2,125 | 2,050 | 2,125 | 75 | +3.66% | 7,418 | 1,576만 |
| 2026-09-17 | 2,100 | 2,100 | 2,015 | 2,050 | -25 | -1.20% | 12,164 | 2,494만 |
| 2026-09-16 | 2,085 | 2,085 | 2,010 | 2,075 | 5 | +0.24% | 8,805 | 1,827만 |
| 2026-09-15 | 2,080 | 2,095 | 1,943 | 2,070 | -10 | -0.48% | 18,875 | 3,907만 |
| 2026-09-14 | 2,045 | 2,085 | 1,869 | 2,080 | 25 | +1.22% | 34,290 | 7,132만 |
| 2026-09-11 | 2,040 | 2,140 | 2,005 | 2,055 | 0 | 0.00% | 17,186 | 3,532만 |
| 2026-09-10 | 2,030 | 2,095 | 1,990 | 2,055 | 25 | +1.23% | 12,530 | 2,575만 |
| 2026-09-09 | 2,010 | 2,085 | 1,968 | 2,030 | 82 | +4.21% | 5,022 | 1,019만 |
| 2026-09-08 | 1,937 | 2,130 | 1,937 | 1,948 | 11 | +0.57% | 24,634 | 4,799만 |
| 2026-09-07 | 2,100 | 2,150 | 1,937 | 1,937 | -163 | -7.76% | 35,559 | 6,888만 |
| 2026-09-04 | 2,015 | 2,100 | 2,015 | 2,100 | 85 | +4.22% | 24,191 | 5,080만 |
| 2026-09-03 | 2,015 | 2,150 | 1,983 | 2,015 | 0 | 0.00% | 26,191 | 5,277만 |
| 2026-09-02 | 2,040 | 2,060 | 1,976 | 2,015 | -45 | -2.18% | 14,465 | 2,915만 |
| 2026-09-01 | 2,050 | 2,060 | 2,010 | 2,060 | 10 | +0.49% | 11,104 | 2,287만 |
| 2026-08-31 | 2,005 | 2,070 | 1,958 | 2,050 | 10 | +0.49% | 7,602 | 1,558만 |
| 2026-08-28 | 1,990 | 2,055 | 1,976 | 2,040 | 20 | +0.99% | 11,120 | 2,268만 |
| 2026-08-27 | 1,967 | 2,035 | 1,918 | 2,020 | 53 | +2.69% | 25,950 | 5,242만 |
| 2026-08-26 | 1,900 | 1,970 | 1,880 | 1,967 | 22 | +1.13% | 6,550 | 1,288만 |
| 2026-08-25 | 1,944 | 1,971 | 1,890 | 1,945 | 3 | +0.15% | 10,951 | 2,130만 |
| 2026-08-24 | 1,916 | 1,945 | 1,875 | 1,942 | 25 | +1.30% | 14,705 | 2,856만 |
| 2026-08-21 | 1,917 | 1,942 | 1,825 | 1,917 | 0 | 0.00% | 33,876 | 6,494만 |
| 2026-08-20 | 1,787 | 1,942 | 1,787 | 1,917 | 85 | +4.64% | 29,864 | 5,725만 |
| 2026-08-19 | 1,835 | 1,875 | 1,744 | 1,832 | 82 | +4.69% | 22,726 | 4,163만 |
| 2026-08-18 | 1,766 | 1,833 | 1,720 | 1,750 | -16 | -0.91% | 37,916 | 6,635만 |
| 2026-08-14 | 1,753 | 1,907 | 1,711 | 1,766 | 4 | +0.23% | 47,060 | 8,311만 |
| 2026-08-13 | 1,778 | 1,790 | 1,685 | 1,762 | -17 | -0.96% | 10,945 | 1,929만 |
| 2026-08-12 | 1,699 | 1,810 | 1,615 | 1,779 | 114 | +6.85% | 53,986 | 9,604만 |
| 2026-08-11 | 1,680 | 1,680 | 1,570 | 1,665 | 46 | +2.84% | 4,310 | 718만 |
| 2026-08-10 | 1,604 | 1,685 | 1,556 | 1,619 | 15 | +0.94% | 9,629 | 1,559만 |
| 2026-08-07 | 1,610 | 1,692 | 1,560 | 1,604 | 4 | +0.25% | 9,025 | 1,448만 |
| 2026-08-06 | 1,617 | 1,674 | 1,567 | 1,600 | -17 | -1.05% | 4,301 | 688만 |
| 2026-08-05 | 1,566 | 1,625 | 1,566 | 1,617 | 38 | +2.41% | 7,419 | 1,200만 |
| 2026-08-04 | 1,531 | 1,599 | 1,520 | 1,579 | 28 | +1.81% | 3,011 | 475만 |
| 2026-08-03 | 1,650 | 1,655 | 1,505 | 1,551 | -99 | -6.00% | 15,628 | 2,424만 |
| 2026-07-31 | 1,353 | 1,679 | 1,353 | 1,650 | 151 | +10.07% | 33,014 | 5,447만 |
| 2026-07-30 | 1,450 | 1,598 | 1,450 | 1,499 | 11 | +0.74% | 19,637 | 2,944만 |
| 2026-07-29 | 1,544 | 1,625 | 1,431 | 1,488 | -98 | -6.18% | 35,920 | 5,345만 |
| 2026-07-28 | 1,512 | 1,590 | 1,470 | 1,586 | 74 | +4.89% | 27,643 | 4,384만 |
| 2026-07-27 | 1,512 | 1,600 | 1,471 | 1,512 | 41 | +2.79% | 10,110 | 1,529만 |
| 2026-07-24 | 1,545 | 1,595 | 1,471 | 1,471 | -74 | -4.79% | 6,677 | 982만 |
| 2026-07-23 | 1,546 | 1,573 | 1,511 | 1,545 | 15 | +0.98% | 10,325 | 1,595만 |
| 2026-07-22 | 1,517 | 1,538 | 1,491 | 1,530 | -2 | -0.13% | 10,397 | 1,591만 |
| 2026-07-21 | 1,421 | 1,532 | 1,403 | 1,532 | 99 | +6.91% | 26,032 | 3,988만 |
| 2026-07-20 | 1,470 | 1,501 | 1,380 | 1,433 | -37 | -2.52% | 25,032 | 3,587만 |
| 2026-07-16 | 1,468 | 1,497 | 1,433 | 1,470 | 16 | +1.10% | 29,310 | 4,309만 |
| 2026-07-15 | 1,421 | 1,471 | 1,402 | 1,454 | 33 | +2.32% | 9,985 | 1,452만 |
| 2026-07-14 | 1,403 | 1,456 | 1,402 | 1,421 | -15 | -1.04% | 61,735 | 8,773만 |
| 2026-07-13 | 1,461 | 1,498 | 1,436 | 1,436 | -25 | -1.71% | 18,561 | 2,665만 |
| 2026-07-10 | 1,432 | 1,502 | 1,431 | 1,461 | 30 | +2.10% | 28,982 | 4,234만 |
| 2026-07-09 | 1,427 | 1,454 | 1,421 | 1,431 | 5 | +0.35% | 16,230 | 2,323만 |
| 2026-07-08 | 1,466 | 1,476 | 1,422 | 1,426 | -52 | -3.52% | 29,382 | 4,190만 |
| 2026-07-07 | 1,480 | 1,500 | 1,451 | 1,478 | 13 | +0.89% | 16,117 | 2,382만 |
| 2026-07-06 | 1,480 | 1,502 | 1,458 | 1,465 | -15 | -1.01% | 2,786 | 408만 |
| 2026-07-03 | 1,501 | 1,501 | 1,428 | 1,480 | -21 | -1.40% | 35,330 | 5,229만 |
| 2026-07-02 | 1,516 | 1,541 | 1,440 | 1,501 | -15 | -0.99% | 14,443 | 2,168만 |
| 2026-07-01 | 1,430 | 1,572 | 1,409 | 1,516 | 86 | +6.01% | 27,717 | 4,202만 |
| 2026-06-30 | 1,425 | 1,467 | 1,332 | 1,430 | 5 | +0.35% | 15,426 | 2,206만 |
| 2026-06-29 | 1,343 | 1,448 | 1,326 | 1,425 | 69 | +5.09% | 28,052 | 3,997만 |
| 2026-06-26 | 1,487 | 1,487 | 1,330 | 1,356 | -131 | -8.81% | 102,041 | 1.38억 |
| 2026-06-25 | 1,487 | 1,502 | 1,445 | 1,487 | -4 | -0.27% | 33,875 | 5,037만 |
| 2026-06-24 | 1,515 | 1,532 | 1,481 | 1,491 | -22 | -1.45% | 21,458 | 3,199만 |
| 2026-06-23 | 1,515 | 1,598 | 1,485 | 1,513 | -55 | -3.51% | 41,231 | 6,238만 |
| 2026-06-22 | 1,558 | 1,583 | 1,558 | 1,568 | 11 | +0.71% | 9,770 | 1,532만 |
| 2026-06-19 | 1,582 | 1,625 | 1,514 | 1,557 | -25 | -1.58% | 32,947 | 5,130만 |
| 2026-06-18 | 1,642 | 1,642 | 1,574 | 1,582 | -60 | -3.65% | 13,489 | 2,134만 |
| 2026-06-17 | 1,613 | 1,660 | 1,613 | 1,642 | 29 | +1.80% | 9,109 | 1,496만 |
| 2026-06-16 | 1,598 | 1,692 | 1,593 | 1,613 | 17 | +1.07% | 13,411 | 2,163만 |
| 2026-06-15 | 1,650 | 1,651 | 1,575 | 1,596 | -54 | -3.27% | 37,187 | 5,935만 |
| 2026-06-12 | 1,642 | 1,682 | 1,640 | 1,650 | 10 | +0.61% | 11,195 | 1,847만 |
| 2026-06-11 | 1,525 | 1,654 | 1,525 | 1,640 | 115 | +7.54% | 14,134 | 2,318만 |
| 2026-06-10 | 1,569 | 1,569 | 1,500 | 1,525 | 1 | +0.07% | 24,528 | 3,741만 |
| 2026-06-09 | 1,512 | 1,591 | 1,500 | 1,524 | 12 | +0.79% | 22,650 | 3,452만 |
| 2026-06-08 | 1,579 | 1,579 | 1,500 | 1,512 | -75 | -4.73% | 38,880 | 5,879만 |
| 2026-06-05 | 1,584 | 1,648 | 1,532 | 1,587 | 9 | +0.57% | 26,497 | 4,205만 |
| 2026-06-04 | 1,613 | 1,619 | 1,564 | 1,578 | -35 | -2.17% | 28,843 | 4,551만 |
| 2026-06-02 | 1,644 | 1,694 | 1,529 | 1,613 | -31 | -1.89% | 41,021 | 6,617만 |
| 2026-06-01 | 1,731 | 1,731 | 1,610 | 1,644 | -87 | -5.03% | 58,391 | 9,599만 |
| 2026-05-29 | 1,835 | 1,835 | 1,724 | 1,731 | -119 | -6.43% | 25,564 | 4,425만 |
| 2026-05-28 | 1,725 | 1,850 | 1,650 | 1,850 | 107 | +6.14% | 60,855 | 1.13억 |
| 2026-05-27 | 1,772 | 1,772 | 1,729 | 1,743 | -29 | -1.64% | 53,109 | 9,257만 |
| 2026-05-26 | 1,857 | 1,857 | 1,766 | 1,772 | -23 | -1.28% | 20,463 | 3,626만 |
| 2026-05-22 | 1,759 | 1,857 | 1,732 | 1,795 | 36 | +2.05% | 49,571 | 8,898만 |
| 2026-05-21 | 1,728 | 1,790 | 1,728 | 1,759 | 33 | +1.91% | 20,642 | 3,631만 |
| 2026-05-20 | 1,741 | 1,806 | 1,710 | 1,726 | -30 | -1.71% | 33,254 | 5,740만 |
| 2026-05-19 | 1,776 | 1,900 | 1,735 | 1,756 | -20 | -1.13% | 27,650 | 4,855만 |
| 2026-05-18 | 1,819 | 1,867 | 1,760 | 1,776 | -43 | -2.36% | 44,425 | 7,890만 |
| 2026-05-15 | 1,886 | 1,988 | 1,800 | 1,819 | -81 | -4.26% | 30,207 | 5,495만 |
| 2026-05-14 | 1,884 | 1,960 | 1,884 | 1,900 | 16 | +0.85% | 16,161 | 3,071만 |
| 2026-05-13 | 1,865 | 1,992 | 1,865 | 1,884 | 19 | +1.02% | 22,011 | 4,147만 |
| 2026-05-12 | 1,932 | 1,997 | 1,865 | 1,865 | -67 | -3.47% | 45,245 | 8,438만 |
| 2026-05-11 | 2,040 | 2,040 | 1,915 | 1,932 | -108 | -5.29% | 30,637 | 5,919만 |
| 2026-05-08 | 2,010 | 2,065 | 1,968 | 2,040 | 25 | +1.24% | 17,591 | 3,589만 |
| 2026-05-07 | 2,090 | 2,150 | 1,925 | 2,015 | -75 | -3.59% | 59,493 | 1.2억 |
| 2026-05-06 | 2,125 | 2,150 | 2,065 | 2,090 | -20 | -0.95% | 42,316 | 8,844만 |
| 2026-05-04 | 2,120 | 2,170 | 2,100 | 2,110 | -40 | -1.86% | 62,194 | 1.31억 |
| 2026-04-30 | 2,140 | 2,175 | 2,100 | 2,150 | -15 | -0.69% | 48,050 | 1.03억 |
| 2026-04-29 | 2,150 | 2,235 | 2,120 | 2,165 | 25 | +1.17% | 63,379 | 1.37억 |
| 2026-04-28 | 2,120 | 2,185 | 2,105 | 2,140 | 0 | 0.00% | 30,848 | 6,601만 |
| 2026-04-27 | 2,135 | 2,155 | 2,095 | 2,140 | 5 | +0.23% | 20,971 | 4,488만 |
| 2026-04-24 | 2,055 | 2,170 | 2,010 | 2,135 | 55 | +2.64% | 38,344 | 8,186만 |
| 2026-04-23 | 2,090 | 2,135 | 2,065 | 2,080 | -10 | -0.48% | 27,785 | 5,779만 |
| 2026-04-22 | 2,070 | 2,140 | 2,015 | 2,090 | -5 | -0.24% | 37,772 | 7,894만 |
| 2026-04-21 | 2,130 | 2,160 | 2,060 | 2,095 | -30 | -1.41% | 43,927 | 9,203만 |
| 2026-04-20 | 2,065 | 2,170 | 2,000 | 2,125 | 40 | +1.92% | 62,166 | 1.32억 |
| 2026-04-17 | 2,160 | 2,160 | 2,055 | 2,085 | -35 | -1.65% | 23,171 | 4,831만 |
| 2026-04-16 | 2,040 | 2,145 | 2,035 | 2,120 | 85 | +4.18% | 39,132 | 8,296만 |
| 2026-04-15 | 1,970 | 2,115 | 1,965 | 2,035 | 83 | +4.25% | 83,081 | 1.69억 |
| 2026-04-14 | 1,970 | 1,970 | 1,946 | 1,952 | 6 | +0.31% | 21,946 | 4,284만 |
| 2026-04-13 | 1,925 | 1,955 | 1,907 | 1,946 | 21 | +1.09% | 42,971 | 8,362만 |
| 2026-04-10 | 1,911 | 1,943 | 1,910 | 1,925 | 14 | +0.73% | 34,700 | 6,680만 |
| 2026-04-09 | 1,902 | 1,927 | 1,866 | 1,911 | 9 | +0.47% | 32,870 | 6,281만 |
| 2026-04-08 | 1,831 | 1,930 | 1,807 | 1,902 | 73 | +3.99% | 42,038 | 7,996만 |
| 2026-04-07 | 1,830 | 1,874 | 1,820 | 1,829 | 1 | +0.05% | 20,841 | 3,812만 |
| 2026-04-06 | 1,820 | 1,915 | 1,819 | 1,828 | 11 | +0.61% | 39,480 | 7,217만 |
| 2026-04-03 | 1,801 | 1,848 | 1,779 | 1,817 | 16 | +0.89% | 46,658 | 8,478만 |
| 2026-04-02 | 1,944 | 1,944 | 1,801 | 1,801 | -143 | -7.36% | 27,851 | 5,016만 |
| 2026-04-01 | 1,875 | 1,966 | 1,850 | 1,944 | 69 | +3.68% | 30,559 | 5,941만 |
| 2026-03-31 | 1,875 | 1,893 | 1,850 | 1,875 | -18 | -0.95% | 30,478 | 5,715만 |
| 2026-03-30 | 1,960 | 1,970 | 1,877 | 1,893 | -77 | -3.91% | 41,171 | 7,794만 |
| 2026-03-27 | 1,928 | 1,989 | 1,901 | 1,970 | — | — | 49,881 | 9,827만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)