카티스
140430KOSDAQ· 컴퓨터 프로그래밍, 시스템 통합 및 관리업2,805원-160 (-5.40%)전일 종가 2026-09-18
52주 위치
1,50010,32515%신고가 대비 -72.83%
- 시가총액
- 300억
- PER
- 75.81
- PBR
- 0.78
- EPS(TTM)
- 37원
- BPS
- 3,612원
- 자사주비율
- 3.63%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +48.8% | +26.9% | -11.9% | -34.8% | -26.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,000 | 3,160 | 2,790 | 2,805 | -160 | -5.40% | 638,222 | 17.9억 |
| 2026-09-17 | 3,085 | 3,380 | 2,890 | 2,965 | -350 | -10.56% | 1,185,590 | 35.15억 |
| 2026-09-16 | 2,645 | 3,675 | 2,590 | 3,315 | 485 | +17.14% | 9,688,253 | 321억 |
| 2026-09-15 | 3,400 | 3,735 | 2,675 | 2,830 | -175 | -5.82% | 3,008,460 | 85.14억 |
| 2026-09-14 | 3,005 | 3,005 | 2,730 | 3,005 | 690 | +29.81% | 520,455 | 15.64억 |
| 2026-09-11 | 1,790 | 2,315 | 1,790 | 2,315 | 533 | +29.91% | 469,863 | 10.88억 |
| 2026-09-10 | 1,670 | 1,900 | 1,670 | 1,782 | 80 | +4.70% | 75,095 | 1.34억 |
| 2026-09-09 | 1,698 | 1,709 | 1,658 | 1,702 | -8 | -0.47% | 10,901 | 1,855만 |
| 2026-09-08 | 1,735 | 1,795 | 1,683 | 1,710 | -25 | -1.44% | 9,230 | 1,578만 |
| 2026-09-07 | 1,695 | 1,771 | 1,695 | 1,735 | -11 | -0.63% | 8,719 | 1,513만 |
| 2026-09-04 | 1,733 | 1,760 | 1,719 | 1,746 | 13 | +0.75% | 6,333 | 1,106만 |
| 2026-09-03 | 1,660 | 1,825 | 1,660 | 1,733 | 69 | +4.15% | 44,542 | 7,719만 |
| 2026-09-02 | 1,730 | 1,744 | 1,641 | 1,664 | -63 | -3.65% | 11,320 | 1,884만 |
| 2026-09-01 | 1,739 | 1,760 | 1,700 | 1,727 | 8 | +0.47% | 8,343 | 1,441만 |
| 2026-08-31 | 1,778 | 1,778 | 1,684 | 1,719 | -59 | -3.32% | 14,453 | 2,484만 |
| 2026-08-28 | 1,707 | 1,780 | 1,707 | 1,778 | 59 | +3.43% | 13,681 | 2,432만 |
| 2026-08-27 | 1,726 | 1,752 | 1,640 | 1,719 | -7 | -0.41% | 16,371 | 2,814만 |
| 2026-08-26 | 1,706 | 1,735 | 1,695 | 1,726 | 15 | +0.88% | 11,230 | 1,938만 |
| 2026-08-25 | 1,695 | 1,728 | 1,650 | 1,711 | 16 | +0.94% | 8,567 | 1,466만 |
| 2026-08-24 | 1,778 | 1,778 | 1,684 | 1,695 | -88 | -4.94% | 25,293 | 4,287만 |
| 2026-08-21 | 1,790 | 1,818 | 1,721 | 1,783 | -22 | -1.22% | 23,807 | 4,245만 |
| 2026-08-20 | 1,836 | 1,880 | 1,751 | 1,805 | -36 | -1.96% | 44,027 | 7,947만 |
| 2026-08-19 | 1,982 | 1,982 | 1,832 | 1,841 | -44 | -2.33% | 42,087 | 7,748만 |
| 2026-08-18 | 1,929 | 1,935 | 1,823 | 1,885 | -14 | -0.74% | 23,051 | 4,345만 |
| 2026-08-14 | 1,940 | 1,960 | 1,830 | 1,899 | 12 | +0.64% | 34,263 | 6,507만 |
| 2026-08-13 | 1,946 | 1,946 | 1,856 | 1,887 | 4 | +0.21% | 37,154 | 7,011만 |
| 2026-08-12 | 1,956 | 1,959 | 1,871 | 1,883 | -57 | -2.94% | 58,421 | 1.1억 |
| 2026-08-11 | 1,851 | 2,370 | 1,851 | 1,940 | 99 | +5.38% | 414,235 | 8.04억 |
| 2026-08-10 | 1,819 | 1,875 | 1,758 | 1,841 | 29 | +1.60% | 17,164 | 3,160만 |
| 2026-08-07 | 1,850 | 1,862 | 1,753 | 1,812 | -28 | -1.52% | 22,240 | 4,030만 |
| 2026-08-06 | 1,870 | 2,160 | 1,806 | 1,840 | -30 | -1.60% | 73,602 | 1.35억 |
| 2026-08-05 | 1,801 | 1,907 | 1,784 | 1,870 | 86 | +4.82% | 58,073 | 1.09억 |
| 2026-08-04 | 1,779 | 1,808 | 1,700 | 1,784 | -16 | -0.89% | 46,729 | 8,336만 |
| 2026-08-03 | 1,673 | 1,824 | 1,611 | 1,800 | 164 | +10.02% | 88,600 | 1.59억 |
| 2026-07-31 | 1,530 | 1,700 | 1,528 | 1,636 | 116 | +7.63% | 80,648 | 1.32억 |
| 2026-07-30 | 1,560 | 1,601 | 1,510 | 1,520 | -35 | -2.25% | 82,391 | 1.25억 |
| 2026-07-29 | 1,741 | 1,741 | 1,500 | 1,555 | -199 | -11.35% | 58,884 | 9,156만 |
| 2026-07-28 | 1,801 | 1,849 | 1,631 | 1,754 | -62 | -3.41% | 59,814 | 1.05억 |
| 2026-07-27 | 1,761 | 1,889 | 1,753 | 1,816 | -21 | -1.14% | 55,968 | 1.02억 |
| 2026-07-24 | 1,944 | 1,959 | 1,770 | 1,837 | -86 | -4.47% | 97,328 | 1.79억 |
| 2026-07-23 | 2,180 | 2,325 | 1,825 | 1,923 | -202 | -9.51% | 594,086 | 11.42억 |
| 2026-07-22 | 1,635 | 2,125 | 1,635 | 2,125 | 490 | +29.97% | 464,783 | 9.88억 |
| 2026-07-21 | 1,688 | 1,740 | 1,631 | 1,635 | -71 | -4.16% | 27,640 | 4,519만 |
| 2026-07-20 | 1,658 | 1,807 | 1,658 | 1,706 | 36 | +2.16% | 34,857 | 5,947만 |
| 2026-07-16 | 1,678 | 1,710 | 1,600 | 1,670 | -8 | -0.48% | 26,285 | 4,390만 |
| 2026-07-15 | 1,559 | 1,690 | 1,559 | 1,678 | 106 | +6.74% | 23,763 | 3,987만 |
| 2026-07-14 | 1,658 | 1,691 | 1,519 | 1,572 | -86 | -5.19% | 35,438 | 5,571만 |
| 2026-07-13 | 1,800 | 1,900 | 1,636 | 1,658 | -137 | -7.63% | 17,114 | 2,838만 |
| 2026-07-10 | 1,662 | 1,799 | 1,662 | 1,795 | 145 | +8.79% | 28,029 | 5,031만 |
| 2026-07-09 | 1,761 | 1,808 | 1,601 | 1,650 | -96 | -5.50% | 29,684 | 4,898만 |
| 2026-07-08 | 1,934 | 1,934 | 1,745 | 1,746 | -202 | -10.37% | 34,756 | 6,068만 |
| 2026-07-07 | 1,978 | 1,987 | 1,790 | 1,948 | 109 | +5.93% | 82,247 | 1.6억 |
| 2026-07-06 | 1,785 | 1,900 | 1,767 | 1,839 | 39 | +2.17% | 11,474 | 2,110만 |
| 2026-07-03 | 1,743 | 1,820 | 1,603 | 1,800 | 57 | +3.27% | 26,888 | 4,840만 |
| 2026-07-02 | 1,802 | 1,802 | 1,702 | 1,743 | -104 | -5.63% | 19,387 | 3,379만 |
| 2026-07-01 | 1,728 | 1,848 | 1,711 | 1,847 | 119 | +6.89% | 31,500 | 5,818만 |
| 2026-06-30 | 1,654 | 1,800 | 1,654 | 1,728 | -30 | -1.71% | 20,486 | 3,540만 |
| 2026-06-29 | 1,540 | 1,789 | 1,540 | 1,758 | 173 | +10.91% | 37,665 | 6,622만 |
| 2026-06-26 | 1,778 | 1,778 | 1,580 | 1,585 | -213 | -11.85% | 86,435 | 1.37억 |
| 2026-06-25 | 1,741 | 1,900 | 1,668 | 1,798 | 42 | +2.39% | 71,819 | 1.29억 |
| 2026-06-24 | 1,777 | 1,800 | 1,689 | 1,756 | -22 | -1.24% | 84,664 | 1.49억 |
| 2026-06-23 | 1,982 | 1,990 | 1,763 | 1,778 | -212 | -10.65% | 74,275 | 1.32억 |
| 2026-06-22 | 2,025 | 2,090 | 1,830 | 1,990 | -80 | -3.86% | 121,120 | 2.41억 |
| 2026-06-19 | 2,250 | 2,255 | 2,005 | 2,070 | -140 | -6.33% | 75,043 | 1.55억 |
| 2026-06-18 | 2,400 | 2,400 | 2,175 | 2,210 | -190 | -7.92% | 77,647 | 1.72억 |
| 2026-06-17 | 2,300 | 2,430 | 2,210 | 2,400 | 105 | +4.58% | 44,916 | 1.08억 |
| 2026-06-16 | 2,365 | 2,365 | 2,160 | 2,295 | 25 | +1.10% | 102,335 | 2.35억 |
| 2026-06-15 | 2,500 | 2,500 | 2,230 | 2,270 | -10 | -0.44% | 65,172 | 1.48억 |
| 2026-06-12 | 2,145 | 2,490 | 2,145 | 2,280 | 135 | +6.29% | 147,628 | 3.37억 |
| 2026-06-11 | 2,145 | 2,220 | 2,000 | 2,145 | -10 | -0.46% | 75,618 | 1.62억 |
| 2026-06-10 | 2,275 | 2,385 | 2,145 | 2,155 | -275 | -11.32% | 3 | 6,465원 |
| 2026-06-09 | 2,155 | 2,475 | 2,155 | 2,430 | 280 | +13.02% | 102,931 | 2.5억 |
| 2026-06-08 | 2,480 | 2,480 | 2,135 | 2,150 | -390 | -15.35% | 95,594 | 2.06억 |
| 2026-06-05 | 2,575 | 2,960 | 2,475 | 2,540 | -55 | -2.12% | 187,648 | 4.77억 |
| 2026-06-04 | 2,700 | 2,870 | 2,585 | 2,595 | -95 | -3.53% | 91,367 | 2.37억 |
| 2026-06-02 | 3,000 | 3,005 | 2,620 | 2,690 | -315 | -10.48% | 192,650 | 5.18억 |
| 2026-06-01 | 3,200 | 3,300 | 2,985 | 3,005 | -295 | -8.94% | 168,909 | 5.08억 |
| 2026-05-29 | 3,410 | 4,350 | 3,195 | 3,300 | -200 | -5.71% | 983,145 | 32.44억 |
| 2026-05-28 | 3,600 | 3,990 | 2,855 | 3,500 | -260 | -6.91% | 581,090 | 20.34억 |
| 2026-04-30 | 3,650 | 4,095 | 3,605 | 3,760 | 180 | +5.03% | 681,687 | 25.63억 |
| 2026-04-29 | 3,725 | 3,760 | 3,505 | 3,580 | -180 | -4.79% | 217,558 | 7.79억 |
| 2026-04-28 | 3,785 | 3,875 | 3,615 | 3,760 | -5 | -0.13% | 242,505 | 9.12억 |
| 2026-04-27 | 3,985 | 3,985 | 3,670 | 3,765 | -210 | -5.28% | 303,047 | 11.41억 |
| 2026-04-24 | 4,010 | 4,060 | 3,870 | 3,975 | -125 | -3.05% | 161,035 | 6.4억 |
| 2026-04-23 | 4,550 | 4,585 | 4,050 | 4,100 | -315 | -7.13% | 263,302 | 10.8억 |
| 2026-04-22 | 4,625 | 4,650 | 4,325 | 4,415 | -165 | -3.60% | 196,132 | 8.66억 |
| 2026-04-21 | 5,250 | 5,350 | 4,305 | 4,580 | -525 | -10.28% | 523,891 | 23.99억 |
| 2026-04-20 | 5,195 | 5,695 | 4,700 | 5,105 | 155 | +3.13% | 901,478 | 46.02억 |
| 2026-04-17 | 5,395 | 5,395 | 4,865 | 4,950 | -455 | -8.42% | 535,683 | 26.52억 |
| 2026-04-16 | 6,755 | 6,850 | 5,385 | 5,405 | -1,095 | -16.85% | 1,518,249 | 82.06억 |
| 2026-04-15 | 6,060 | 6,735 | 5,600 | 6,500 | 995 | +18.07% | 5,803,439 | 377억 |
| 2026-04-14 | 5,590 | 6,985 | 5,440 | 5,505 | 125 | +2.32% | 5,544,587 | 305억 |
| 2026-04-13 | 4,735 | 5,380 | 4,575 | 5,380 | 1,240 | +29.95% | 1,372,654 | 73.85억 |
| 2026-04-10 | 3,540 | 4,575 | 3,495 | 4,140 | 610 | +17.28% | 2,172,350 | 89.94억 |
| 2026-04-09 | 3,580 | 3,730 | 3,460 | 3,530 | -95 | -2.62% | 381,738 | 13.48억 |
| 2026-04-08 | 4,700 | 4,745 | 3,445 | 3,625 | -505 | -12.23% | 2,250,717 | 81.59억 |
| 2026-04-07 | 3,210 | 4,130 | 3,210 | 4,130 | 950 | +29.87% | 1,701,379 | 70.27억 |
| 2026-04-06 | 3,355 | 3,415 | 3,160 | 3,180 | -5 | -0.16% | 78,514 | 2.5억 |
| 2026-04-03 | 3,080 | 3,320 | 3,050 | 3,185 | 135 | +4.43% | 136,064 | 4.33억 |
| 2026-04-02 | 3,185 | 3,250 | 3,030 | 3,050 | -170 | -5.28% | 84,027 | 2.56억 |
| 2026-04-01 | 3,045 | 3,240 | 3,040 | 3,220 | 190 | +6.27% | 100,024 | 3.22억 |
| 2026-03-31 | 3,055 | 3,110 | 3,000 | 3,030 | -85 | -2.73% | 53,712 | 1.63억 |
| 2026-03-30 | 3,155 | 3,270 | 3,030 | 3,115 | -50 | -1.58% | 102,715 | 3.2억 |
| 2026-03-27 | 3,050 | 3,270 | 2,995 | 3,165 | 95 | +3.09% | 104,523 | 3.31억 |
| 2026-03-26 | 3,320 | 3,335 | 3,065 | 3,070 | -80 | -2.54% | 103,594 | 3.18억 |
| 2026-03-25 | 3,115 | 3,275 | 3,105 | 3,150 | 45 | +1.45% | 48,807 | 1.54억 |
| 2026-03-24 | 3,020 | 3,115 | 2,995 | 3,105 | 110 | +3.67% | 31,110 | 9,660만 |
| 2026-03-23 | 3,140 | 3,140 | 2,975 | 2,995 | -145 | -4.62% | 58,373 | 1.75억 |
| 2026-03-20 | 3,135 | 3,225 | 3,100 | 3,140 | -25 | -0.79% | 47,483 | 1.49억 |
| 2026-03-19 | 3,220 | 3,220 | 3,100 | 3,165 | -20 | -0.63% | 61,131 | 1.93억 |
| 2026-03-18 | 3,130 | 3,560 | 3,130 | 3,185 | 55 | +1.76% | 359,394 | 11.45억 |
| 2026-03-17 | 3,150 | 3,270 | 3,115 | 3,130 | -5 | -0.16% | 44,817 | 1.4억 |
| 2026-03-16 | 3,305 | 3,305 | 3,135 | 3,135 | -170 | -5.14% | 21,861 | 6,853만 |
| 2026-03-13 | 3,380 | 3,410 | 3,145 | 3,305 | -105 | -3.08% | 28,094 | 9,285만 |
| 2026-03-12 | 3,300 | 3,415 | 3,250 | 3,410 | 90 | +2.71% | 27,864 | 9,502만 |
| 2026-03-11 | 3,300 | 3,400 | 3,235 | 3,320 | 45 | +1.37% | 28,332 | 9,406만 |
| 2026-03-10 | 3,250 | 3,370 | 3,175 | 3,275 | 165 | +5.31% | 35,907 | 1.18억 |
| 2026-03-09 | 3,285 | 3,350 | 3,055 | 3,110 | -290 | -8.53% | 67,365 | 2.1억 |
| 2026-03-06 | 3,320 | 3,425 | 3,255 | 3,400 | 80 | +2.41% | 44,231 | 1.5억 |
| 2026-03-05 | 3,020 | 3,325 | 3,020 | 3,320 | — | — | 113,738 | 3.78억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)