KG에코솔루션
151860KOSDAQ· 자동차 및 트레일러 제조업5,470원-140 (-2.50%)마감
52주 위치
4,7457,60025%신고가 대비 -28.03%
- 시가총액
- 2,604억
- PER
- 1.81
- PBR
- 0.17
- EPS(TTM)
- 3,017원
- BPS
- 31,571원
- 배당수익률
- 2.74%
- 자사주비율
- 11.86%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.7% | -1.1% | -21.2% | -2.3% | -9.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,600 | 5,660 | 5,440 | 5,470 | -140 | -2.50% | 54,875 | 3억 |
| 2026-09-18 | 5,680 | 5,720 | 5,570 | 5,610 | -40 | -0.71% | 30,596 | 1.72억 |
| 2026-09-17 | 5,650 | 5,700 | 5,580 | 5,650 | 70 | +1.25% | 47,863 | 2.7억 |
| 2026-09-16 | 5,660 | 5,690 | 5,520 | 5,580 | -80 | -1.41% | 631,739 | 35.25억 |
| 2026-09-15 | 5,610 | 5,710 | 5,580 | 5,660 | 0 | 0.00% | 28,394 | 1.61억 |
| 2026-09-14 | 5,610 | 5,750 | 5,610 | 5,660 | -40 | -0.70% | 25,369 | 1.44억 |
| 2026-09-11 | 5,620 | 5,730 | 5,570 | 5,700 | 70 | +1.24% | 65,003 | 3.71억 |
| 2026-09-10 | 5,530 | 5,670 | 5,500 | 5,630 | 100 | +1.81% | 115,501 | 6.5억 |
| 2026-09-09 | 5,520 | 5,570 | 5,480 | 5,530 | 10 | +0.18% | 27,587 | 1.53억 |
| 2026-09-08 | 5,650 | 5,650 | 5,470 | 5,520 | -60 | -1.08% | 31,548 | 1.74억 |
| 2026-09-07 | 5,690 | 5,690 | 5,560 | 5,580 | -10 | -0.18% | 28,236 | 1.58억 |
| 2026-09-04 | 5,660 | 5,700 | 5,570 | 5,590 | -60 | -1.06% | 25,584 | 1.43억 |
| 2026-09-03 | 5,490 | 5,690 | 5,400 | 5,650 | 240 | +4.44% | 109,521 | 6.19억 |
| 2026-09-02 | 5,550 | 5,570 | 5,410 | 5,410 | -220 | -3.91% | 69,235 | 3.75억 |
| 2026-09-01 | 5,620 | 5,660 | 5,540 | 5,630 | 10 | +0.18% | 65,057 | 3.66억 |
| 2026-08-31 | 5,600 | 5,690 | 5,520 | 5,620 | -60 | -1.06% | 68,811 | 3.87억 |
| 2026-08-28 | 5,520 | 5,750 | 5,480 | 5,680 | 130 | +2.34% | 82,900 | 4.71억 |
| 2026-08-27 | 5,590 | 5,650 | 5,520 | 5,550 | -40 | -0.72% | 48,645 | 2.7억 |
| 2026-08-26 | 5,570 | 5,720 | 5,520 | 5,590 | 20 | +0.36% | 52,053 | 2.91억 |
| 2026-08-25 | 5,450 | 5,600 | 5,350 | 5,570 | 120 | +2.20% | 60,482 | 3.37억 |
| 2026-08-24 | 5,470 | 5,520 | 5,430 | 5,450 | 70 | +1.30% | 40,003 | 2.18억 |
| 2026-08-21 | 5,520 | 5,520 | 5,330 | 5,380 | -160 | -2.89% | 66,598 | 3.58억 |
| 2026-08-20 | 5,500 | 5,610 | 5,480 | 5,540 | 50 | +0.91% | 52,234 | 2.89억 |
| 2026-08-19 | 5,500 | 5,590 | 5,460 | 5,490 | -110 | -1.96% | 51,877 | 2.85억 |
| 2026-08-18 | 5,870 | 5,870 | 5,590 | 5,600 | -220 | -3.78% | 120,546 | 6.75억 |
| 2026-08-14 | 5,800 | 5,870 | 5,680 | 5,820 | 20 | +0.34% | 86,264 | 5.02억 |
| 2026-08-13 | 5,980 | 6,030 | 5,730 | 5,800 | -140 | -2.36% | 131,893 | 7.65억 |
| 2026-08-12 | 5,950 | 6,150 | 5,930 | 5,940 | 10 | +0.17% | 117,178 | 6.96억 |
| 2026-08-11 | 5,860 | 6,070 | 5,820 | 5,930 | 70 | +1.19% | 80,107 | 4.75억 |
| 2026-08-10 | 5,840 | 5,910 | 5,720 | 5,860 | 30 | +0.51% | 90,617 | 5.31억 |
| 2026-08-07 | 5,620 | 5,900 | 5,620 | 5,830 | 200 | +3.55% | 125,572 | 7.32억 |
| 2026-08-06 | 5,590 | 5,650 | 5,480 | 5,630 | 50 | +0.90% | 73,502 | 4.14억 |
| 2026-08-05 | 5,560 | 5,670 | 5,520 | 5,580 | 70 | +1.27% | 47,426 | 2.65억 |
| 2026-08-04 | 5,350 | 5,580 | 5,350 | 5,510 | 190 | +3.57% | 69,229 | 3.81억 |
| 2026-08-03 | 5,260 | 5,480 | 5,260 | 5,320 | -70 | -1.30% | 90,504 | 4.81억 |
| 2026-07-31 | 5,150 | 5,400 | 5,150 | 5,390 | 270 | +5.27% | 84,100 | 4.53억 |
| 2026-07-30 | 4,805 | 5,280 | 4,805 | 5,120 | 130 | +2.61% | 158,913 | 8.14억 |
| 2026-07-29 | 5,270 | 5,330 | 4,870 | 4,990 | -260 | -4.95% | 281,969 | 14.07억 |
| 2026-07-28 | 5,330 | 5,450 | 5,180 | 5,250 | -170 | -3.14% | 72,614 | 3.81억 |
| 2026-07-27 | 5,490 | 5,620 | 5,420 | 5,420 | -30 | -0.55% | 64,431 | 3.49억 |
| 2026-07-24 | 5,490 | 5,640 | 5,420 | 5,450 | -50 | -0.91% | 89,854 | 4.9억 |
| 2026-07-23 | 5,260 | 5,570 | 5,260 | 5,500 | 270 | +5.16% | 109,519 | 6.02억 |
| 2026-07-22 | 5,250 | 5,490 | 5,210 | 5,230 | 40 | +0.77% | 94,561 | 4.95억 |
| 2026-07-21 | 5,180 | 5,260 | 5,090 | 5,190 | 10 | +0.19% | 39,854 | 2.07억 |
| 2026-07-20 | 5,300 | 5,450 | 5,050 | 5,180 | -270 | -4.95% | 84,095 | 4.36억 |
| 2026-07-16 | 5,590 | 5,590 | 5,360 | 5,450 | -10 | -0.18% | 61,902 | 3.37억 |
| 2026-07-15 | 5,350 | 5,680 | 5,350 | 5,460 | 170 | +3.21% | 79,472 | 4.34억 |
| 2026-07-14 | 5,310 | 5,450 | 5,220 | 5,290 | -120 | -2.22% | 74,129 | 3.92억 |
| 2026-07-13 | 5,420 | 5,910 | 5,400 | 5,410 | 10 | +0.19% | 242,448 | 13.12억 |
| 2026-07-10 | 5,330 | 5,510 | 5,330 | 5,400 | 150 | +2.86% | 73,273 | 3.96억 |
| 2026-07-09 | 5,500 | 5,590 | 5,200 | 5,250 | -280 | -5.06% | 105,923 | 5.56억 |
| 2026-07-08 | 5,610 | 5,920 | 5,460 | 5,530 | -120 | -2.12% | 267,081 | 14.77억 |
| 2026-07-07 | 5,700 | 5,860 | 5,540 | 5,650 | -90 | -1.57% | 89,457 | 5.05억 |
| 2026-07-06 | 5,520 | 5,820 | 5,520 | 5,740 | 180 | +3.24% | 102,652 | 5.89억 |
| 2026-07-03 | 5,400 | 5,620 | 5,220 | 5,560 | 200 | +3.73% | 96,236 | 5.35억 |
| 2026-07-02 | 5,360 | 5,740 | 5,190 | 5,360 | -20 | -0.37% | 157,416 | 8.44억 |
| 2026-07-01 | 5,190 | 5,530 | 5,150 | 5,380 | 190 | +3.66% | 174,315 | 9.38억 |
| 2026-06-30 | 5,430 | 5,440 | 5,190 | 5,190 | -160 | -2.99% | 49,240 | 2.56억 |
| 2026-06-29 | 4,775 | 5,500 | 4,775 | 5,350 | 450 | +9.18% | 248,173 | 13.28억 |
| 2026-06-26 | 4,890 | 5,290 | 4,810 | 4,900 | -30 | -0.61% | 261,078 | 12.79억 |
| 2026-06-25 | 5,050 | 5,140 | 4,920 | 4,930 | -110 | -2.18% | 88,158 | 4.35억 |
| 2026-06-24 | 5,100 | 5,180 | 4,980 | 5,040 | -60 | -1.18% | 121,711 | 6.13억 |
| 2026-06-23 | 5,320 | 5,430 | 5,020 | 5,100 | -250 | -4.67% | 119,976 | 6.12억 |
| 2026-06-22 | 5,460 | 5,580 | 5,300 | 5,350 | -180 | -3.25% | 103,727 | 5.55억 |
| 2026-06-19 | 5,680 | 5,740 | 5,330 | 5,530 | -10 | -0.18% | 133,942 | 7.41억 |
| 2026-06-18 | 5,730 | 5,730 | 5,420 | 5,540 | -130 | -2.29% | 119,168 | 6.6억 |
| 2026-06-17 | 5,680 | 6,130 | 5,650 | 5,670 | 0 | 0.00% | 64,845 | 3.68억 |
| 2026-06-16 | 5,940 | 5,940 | 5,600 | 5,670 | -160 | -2.74% | 127,859 | 7.25억 |
| 2026-06-15 | 6,100 | 6,240 | 5,650 | 5,830 | -240 | -3.95% | 163,240 | 9.52억 |
| 2026-06-12 | 5,730 | 6,380 | 5,720 | 6,070 | 390 | +6.87% | 826,730 | 50.18억 |
| 2026-06-11 | 5,350 | 5,880 | 5,210 | 5,680 | 270 | +4.99% | 799,487 | 45.41억 |
| 2026-06-10 | 5,310 | 5,880 | 5,030 | 5,410 | 140 | +2.66% | 604 | 327만 |
| 2026-06-09 | 4,830 | 5,530 | 4,820 | 5,270 | 450 | +9.34% | 336,638 | 17.74억 |
| 2026-06-08 | 4,800 | 5,250 | 4,745 | 4,820 | -250 | -4.93% | 356,399 | 17.18억 |
| 2026-06-05 | 5,140 | 5,160 | 4,940 | 5,070 | -110 | -2.12% | 161,864 | 8.21억 |
| 2026-06-04 | 5,220 | 5,310 | 5,150 | 5,180 | -80 | -1.52% | 113,258 | 5.87억 |
| 2026-06-02 | 5,300 | 5,360 | 5,190 | 5,260 | -110 | -2.05% | 196,840 | 10.35억 |
| 2026-06-01 | 5,620 | 5,720 | 5,300 | 5,370 | -240 | -4.28% | 257,317 | 13.82억 |
| 2026-05-29 | 5,780 | 5,810 | 5,530 | 5,610 | -170 | -2.94% | 177,520 | 9.96억 |
| 2026-05-28 | 5,970 | 6,000 | 5,560 | 5,780 | -180 | -3.02% | 220,268 | 12.73억 |
| 2026-05-27 | 6,100 | 6,180 | 5,920 | 5,960 | -190 | -3.09% | 210,826 | 12.57억 |
| 2026-05-26 | 6,330 | 6,390 | 6,130 | 6,150 | -160 | -2.54% | 192,454 | 11.84억 |
| 2026-05-22 | 6,180 | 6,340 | 6,150 | 6,310 | 130 | +2.10% | 169,780 | 10.71억 |
| 2026-05-21 | 6,060 | 6,290 | 6,060 | 6,180 | 160 | +2.66% | 111,202 | 6.87억 |
| 2026-05-20 | 6,160 | 6,220 | 5,900 | 6,020 | -140 | -2.27% | 193,383 | 11.64억 |
| 2026-05-19 | 6,360 | 6,400 | 6,040 | 6,160 | -200 | -3.14% | 160,343 | 9.88억 |
| 2026-05-18 | 6,470 | 6,480 | 6,120 | 6,360 | -110 | -1.70% | 166,562 | 10.59억 |
| 2026-05-15 | 6,450 | 6,750 | 6,400 | 6,470 | 30 | +0.47% | 245,176 | 15.86억 |
| 2026-05-14 | 6,300 | 6,500 | 6,150 | 6,440 | 190 | +3.04% | 178,912 | 11.52억 |
| 2026-05-13 | 6,300 | 6,370 | 6,210 | 6,250 | -110 | -1.73% | 213,703 | 13.36억 |
| 2026-05-12 | 6,520 | 6,620 | 6,310 | 6,360 | -120 | -1.85% | 229,867 | 14.62억 |
| 2026-05-11 | 6,820 | 6,890 | 6,480 | 6,480 | -350 | -5.12% | 400,173 | 25.93억 |
| 2026-05-08 | 7,110 | 7,110 | 6,820 | 6,830 | -240 | -3.39% | 264,408 | 18.06억 |
| 2026-05-07 | 7,090 | 7,170 | 6,920 | 7,070 | 20 | +0.28% | 226,662 | 16.03억 |
| 2026-05-06 | 7,270 | 7,300 | 7,020 | 7,050 | -220 | -3.03% | 273,882 | 19.31억 |
| 2026-05-04 | 7,380 | 7,480 | 7,180 | 7,270 | -90 | -1.22% | 335,229 | 24.37억 |
| 2026-04-30 | 7,380 | 7,600 | 7,240 | 7,360 | 20 | +0.27% | 497,986 | 36.65억 |
| 2026-04-29 | 7,240 | 7,360 | 7,090 | 7,340 | 100 | +1.38% | 255,620 | 18.76억 |
| 2026-04-28 | 7,110 | 7,310 | 7,110 | 7,240 | 90 | +1.26% | 355,292 | 25.72억 |
| 2026-04-27 | 7,080 | 7,230 | 7,010 | 7,150 | 110 | +1.56% | 219,847 | 15.72억 |
| 2026-04-24 | 6,950 | 7,190 | 6,900 | 7,040 | 90 | +1.29% | 252,958 | 17.81억 |
| 2026-04-23 | 6,930 | 7,130 | 6,740 | 6,950 | 50 | +0.72% | 225,296 | 15.66억 |
| 2026-04-22 | 6,800 | 6,910 | 6,700 | 6,900 | 190 | +2.83% | 246,148 | 16.98억 |
| 2026-04-21 | 6,870 | 6,920 | 6,680 | 6,710 | -150 | -2.19% | 210,192 | 14.1억 |
| 2026-04-20 | 6,900 | 6,980 | 6,780 | 6,860 | -40 | -0.58% | 242,230 | 16.62억 |
| 2026-04-17 | 6,800 | 6,950 | 6,710 | 6,900 | 130 | +1.92% | 301,159 | 20.78억 |
| 2026-04-16 | 6,620 | 6,810 | 6,610 | 6,770 | 200 | +3.04% | 210,141 | 14.23억 |
| 2026-04-15 | 6,750 | 6,750 | 6,560 | 6,570 | -40 | -0.61% | 172,678 | 11.34억 |
| 2026-04-14 | 6,540 | 6,690 | 6,500 | 6,610 | 150 | +2.32% | 192,096 | 12.7억 |
| 2026-04-13 | 6,390 | 6,520 | 6,330 | 6,460 | 20 | +0.31% | 147,236 | 9.51억 |
| 2026-04-10 | 6,290 | 6,530 | 6,290 | 6,440 | 160 | +2.55% | 155,790 | 10.03억 |
| 2026-04-09 | 6,340 | 6,350 | 6,180 | 6,280 | -80 | -1.26% | 122,694 | 7.71억 |
| 2026-04-08 | 6,100 | 6,400 | 6,100 | 6,360 | 340 | +5.65% | 207,287 | 13.18억 |
| 2026-04-07 | 6,080 | 6,090 | 5,950 | 6,020 | 0 | 0.00% | 100,822 | 6.07억 |
| 2026-04-06 | 6,230 | 6,230 | 5,990 | 6,020 | -140 | -2.27% | 138,785 | 8.35억 |
| 2026-04-03 | 6,020 | 6,250 | 6,010 | 6,160 | 240 | +4.05% | 184,689 | 11.38억 |
| 2026-04-02 | 6,270 | 6,330 | 5,870 | 5,920 | -350 | -5.58% | 234,362 | 13.87억 |
| 2026-04-01 | 6,040 | 6,280 | 6,040 | 6,270 | 340 | +5.73% | 185,486 | 11.63억 |
| 2026-03-31 | 6,140 | 6,190 | 5,900 | 5,930 | -270 | -4.35% | 191,845 | 11.38억 |
| 2026-03-30 | 6,300 | 6,350 | 6,120 | 6,200 | — | — | 192,558 | 11.94억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)