케이탑리츠

145270KOSPI

783원+1 (+0.13%)전일 종가 2026-09-18

52주 위치

72697423%신고가 대비 -19.61%

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 종가783원

시가총액—

52주 최고974원

52주 최저726원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.1%	+1.7%	-12.8%	-15.6%	-18.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	795	795	783	783	1	+0.13%	10,402	814만
2026-09-17	792	792	781	782	-10	-1.26%	6,682	523만
2026-09-16	795	795	782	792	3	+0.38%	8,836	700만
2026-09-15	795	795	778	789	5	+0.64%	39,312	3,102만
2026-09-14	785	798	777	784	7	+0.90%	31,274	2,452만
2026-09-11	790	790	773	777	0	0.00%	27,314	2,122만
2026-09-10	798	798	764	777	-15	-1.89%	44,107	3,427만
2026-09-09	797	801	785	792	0	0.00%	17,728	1,404만
2026-09-08	800	800	788	792	0	0.00%	14,953	1,184만
2026-09-07	781	795	780	792	3	+0.38%	17,935	1,420만
2026-09-04	790	790	776	789	5	+0.64%	7,369	581만
2026-09-03	800	800	780	784	-15	-1.88%	15,249	1,196만
2026-09-02	795	800	781	799	4	+0.50%	16,358	1,307만
2026-09-01	785	800	770	795	17	+2.19%	64,622	5,137만
2026-08-31	781	805	771	778	-7	-0.89%	33,824	2,632만
2026-08-28	785	795	780	785	-2	-0.25%	3,205	252만
2026-08-27	780	795	780	787	0	0.00%	3,065	241만
2026-08-26	800	800	780	787	1	+0.13%	12,118	954만
2026-08-25	788	789	780	786	1	+0.13%	2,826	222만
2026-08-24	792	792	785	785	-2	-0.25%	2,314	182만
2026-08-21	793	801	775	787	-6	-0.76%	83,897	6,603만
2026-08-20	799	799	791	793	-2	-0.25%	9,783	776만
2026-08-19	810	810	789	795	-5	-0.63%	19,118	1,520만
2026-08-18	800	800	790	800	-1	-0.12%	4,018	321만
2026-08-14	809	809	795	801	1	+0.13%	9,355	749만
2026-08-13	798	809	780	800	3	+0.38%	27,528	2,202만
2026-08-12	803	806	797	797	-9	-1.12%	10,472	835만
2026-08-11	802	813	802	806	-2	-0.25%	11,834	954만
2026-08-10	818	818	804	808	-7	-0.86%	25,656	2,073만
2026-08-07	818	818	811	815	1	+0.12%	8,259	673만
2026-08-06	811	846	811	814	-5	-0.61%	26,668	2,171만
2026-08-05	825	825	812	819	-3	-0.36%	7,296	598만
2026-08-04	810	823	806	822	13	+1.61%	9,473	779만
2026-08-03	820	820	797	809	-7	-0.86%	36,104	2,921만
2026-07-31	778	820	778	816	11	+1.37%	40,801	3,329만
2026-07-30	792	820	767	805	21	+2.68%	59,326	4,776만
2026-07-29	800	810	770	784	-6	-0.76%	98,137	7,694만
2026-07-28	815	823	785	790	-23	-2.83%	54,072	4,272만
2026-07-27	815	815	803	813	6	+0.74%	8,077	657만
2026-07-24	808	822	805	807	0	0.00%	23,027	1,858만
2026-07-23	800	828	792	807	8	+1.00%	24,949	2,013만
2026-07-22	810	810	777	799	6	+0.76%	34,782	2,779만
2026-07-21	770	809	761	793	33	+4.34%	49,786	3,948만
2026-07-20	757	775	751	760	3	+0.40%	11,036	839만
2026-07-16	760	760	752	757	2	+0.26%	6,990	529만
2026-07-15	754	758	751	755	1	+0.13%	7,659	578만
2026-07-14	738	754	736	754	16	+2.17%	12,725	959만
2026-07-13	740	762	726	738	5	+0.68%	181,617	1.34억
2026-07-10	762	769	733	733	-22	-2.91%	36,894	2,704만
2026-07-09	755	770	748	755	-3	-0.40%	28,364	2,141만
2026-07-08	770	770	757	758	-11	-1.43%	7,524	570만
2026-07-07	775	775	752	769	4	+0.52%	16,836	1,295만
2026-07-06	765	775	750	765	5	+0.66%	24,979	1,911만
2026-07-03	775	775	749	760	-6	-0.78%	221,781	1.69억
2026-07-02	770	770	760	766	-2	-0.26%	10,194	781만
2026-07-01	760	771	755	768	9	+1.19%	36,904	2,834만
2026-06-30	751	765	743	759	8	+1.07%	20,413	1,549만
2026-06-29	732	760	726	751	15	+2.04%	56,847	4,269만
2026-06-26	740	745	726	736	-10	-1.34%	59,507	4,380만
2026-06-25	755	757	741	746	-9	-1.19%	31,412	2,343만
2026-06-24	740	760	740	755	9	+1.21%	47,279	3,570만
2026-06-23	755	764	740	746	-9	-1.19%	72,692	5,423만
2026-06-22	755	785	726	755	-4	-0.53%	106,928	8,073만
2026-06-19	770	774	750	759	-11	-1.43%	55,478	4,211만
2026-06-18	777	778	769	770	-7	-0.90%	8,885	684만
2026-06-17	771	781	771	777	-2	-0.26%	24,403	1,896만
2026-06-16	770	782	765	779	9	+1.17%	48,613	3,787만
2026-06-15	755	787	755	770	11	+1.45%	68,496	5,274만
2026-06-12	750	759	730	759	9	+1.20%	70,959	5,386만
2026-06-11	766	766	742	750	-12	-1.57%	97,153	7,286만
2026-06-10	752	798	751	762	6	+0.79%	22,900	1,745만
2026-06-09	740	798	737	756	0	0.00%	120,358	9,099만
2026-06-08	741	756	732	756	5	+0.67%	18,421	1,393만
2026-06-05	798	798	726	751	-34	-4.33%	171,705	1.29억
2026-06-04	745	819	745	785	36	+4.81%	63,631	4,995만
2026-06-02	747	749	738	749	0	0.00%	89,132	6,676만
2026-06-01	769	769	747	749	-21	-2.73%	302,323	2.26억
2026-05-29	780	780	765	770	-10	-1.28%	137,682	1.06억
2026-05-28	805	809	774	780	-28	-3.47%	246,834	1.93억
2026-05-27	817	817	806	808	-9	-1.10%	75,364	6,089만
2026-05-26	830	830	814	817	-7	-0.85%	26,794	2,189만
2026-05-22	812	825	810	824	9	+1.10%	108,235	8,919만
2026-05-21	812	817	811	815	-2	-0.24%	60,134	4,901만
2026-05-20	826	827	813	817	-10	-1.21%	150,515	1.23억
2026-05-19	830	836	825	827	-3	-0.36%	78,020	6,452만
2026-05-18	845	845	826	830	-15	-1.78%	111,271	9,235만
2026-05-15	838	850	835	845	8	+0.96%	53,351	4,508만
2026-05-14	845	845	832	837	0	0.00%	60,878	5,095만
2026-05-13	840	849	837	837	-3	-0.36%	61,933	5,184만
2026-05-12	889	889	835	840	-38	-4.33%	455,245	3.82억
2026-05-11	889	889	875	878	-11	-1.24%	135,031	1.19억
2026-05-08	894	894	886	889	1	+0.11%	23,949	2,129만
2026-05-07	887	890	885	888	-1	-0.11%	146,409	1.3억
2026-05-06	900	901	886	889	-8	-0.89%	176,268	1.57억
2026-05-04	905	905	896	897	-1	-0.11%	83,752	7,513만
2026-04-30	901	902	897	898	-4	-0.44%	24,595	2,209만
2026-04-29	908	908	898	902	0	0.00%	89,760	8,096만
2026-04-28	901	903	899	902	0	0.00%	34,619	3,123만
2026-04-27	914	914	899	902	-1	-0.11%	39,784	3,589만
2026-04-24	909	909	898	903	-1	-0.11%	41,579	3,755만
2026-04-23	905	910	900	904	0	0.00%	14,706	1,329만
2026-04-22	910	910	900	904	-2	-0.22%	19,198	1,735만
2026-04-21	913	913	904	906	-1	-0.11%	27,430	2,485만
2026-04-20	904	908	904	907	3	+0.33%	33,619	3,049만
2026-04-17	904	907	900	904	2	+0.22%	33,327	3,013만
2026-04-16	903	904	896	902	-1	-0.11%	51,768	4,669만
2026-04-15	905	905	896	903	0	0.00%	112,914	1.02억
2026-04-14	914	914	885	903	-9	-0.99%	170,092	1.54억
2026-04-13	911	912	900	912	1	+0.11%	23,183	2,114만
2026-04-10	914	914	906	911	1	+0.11%	9,747	888만
2026-04-09	912	912	905	910	3	+0.33%	12,220	1,112만
2026-04-08	916	916	907	907	1	+0.11%	12,353	1,120만
2026-04-07	929	929	906	906	-19	-2.05%	20,587	1,865만
2026-04-06	928	928	917	925	8	+0.87%	37,820	3,498만
2026-04-03	909	928	901	917	11	+1.21%	56,713	5,201만
2026-04-02	912	916	896	906	-1	-0.11%	92,059	8,341만
2026-04-01	906	917	903	907	1	+0.11%	33,675	3,054만
2026-03-31	912	918	891	906	-4	-0.44%	128,978	1.17억
2026-03-30	904	930	894	910	6	+0.66%	124,245	1.13억
2026-03-27	905	906	892	904	—	—	103,943	9,396만

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