한국타이어앤테크놀로지

161390KOSPI

60,600원+1,700 (+2.89%)전일 종가 2026-09-18

52주 위치

37,65078,40056%신고가 대비 -22.70%

시가총액: 7.5조7조 5,068억
PER: 6.09
PBR: 0.56
EPS(TTM): 9,944원
BPS: 108,304원
자사주비율: 1.52%
결산월: 12월

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 종가60,600원

시가총액7조 5,068억

52주 최고78,400원

52주 최저37,650원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-12.3%	-7.6%	+4.7%	+3.9%	+56.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	59,700	61,000	58,900	60,600	1,700	+2.89%	497,315	301억
2026-09-17	58,500	59,300	57,500	58,900	1,100	+1.90%	210,457	124억
2026-09-16	58,700	59,000	57,300	57,800	-800	-1.37%	230,859	133억
2026-09-15	59,800	60,300	58,100	58,600	-2,100	-3.46%	236,966	139억
2026-09-14	61,700	61,700	59,700	60,700	-1,600	-2.57%	254,763	155억
2026-09-11	61,900	62,800	61,100	62,300	-800	-1.27%	207,230	129억
2026-09-10	62,200	63,900	61,600	63,100	0	0.00%	532,719	336억
2026-09-09	64,100	64,100	62,200	63,100	-1,100	-1.71%	189,137	119억
2026-09-08	65,900	66,200	64,000	64,200	-1,200	-1.83%	279,203	179억
2026-09-07	65,500	66,000	64,000	65,400	0	0.00%	180,174	118억
2026-09-04	67,000	67,000	64,800	65,400	-1,100	-1.65%	126,910	83억
2026-09-03	65,600	67,500	64,800	66,500	900	+1.37%	216,730	144억
2026-09-02	65,000	65,600	64,000	65,600	-1,800	-2.67%	218,920	144억
2026-09-01	66,200	67,500	66,000	67,400	800	+1.20%	512,523	345억
2026-08-31	65,900	67,800	64,000	66,600	200	+0.30%	522,661	348억
2026-08-28	65,000	66,400	64,200	66,400	800	+1.22%	216,555	144억
2026-08-27	68,600	69,300	64,900	65,600	-2,700	-3.95%	313,742	206억
2026-08-26	67,600	68,700	66,200	68,300	1,400	+2.09%	128,954	88.08억
2026-08-25	66,800	67,200	65,000	66,900	100	+0.15%	122,079	81.67억
2026-08-24	65,800	66,800	65,100	66,800	800	+1.21%	163,883	109억
2026-08-21	65,900	66,600	64,600	66,000	-500	-0.75%	162,112	107억
2026-08-20	67,500	68,000	66,200	66,500	-1,600	-2.35%	304,767	203억
2026-08-19	66,900	68,300	65,100	68,100	-1,000	-1.45%	161,262	110억
2026-08-18	70,900	71,300	68,000	69,100	-2,500	-3.49%	246,210	170억
2026-08-14	71,200	73,200	70,500	71,600	100	+0.14%	222,029	159억
2026-08-13	69,800	72,800	69,800	71,500	1,400	+2.00%	461,925	330억
2026-08-12	67,500	72,000	67,000	70,100	4,600	+7.02%	427,131	299억
2026-08-11	70,300	71,000	64,100	65,500	-4,500	-6.43%	302,718	198억
2026-08-10	70,100	70,800	68,400	70,000	-500	-0.71%	178,766	125억
2026-08-07	69,700	70,900	69,200	70,500	0	0.00%	236,264	167억
2026-08-06	68,000	71,200	68,000	70,500	2,800	+4.14%	262,601	185억
2026-08-05	68,300	70,900	67,500	67,700	0	0.00%	400,026	271억
2026-08-04	66,700	67,900	65,600	67,700	900	+1.35%	180,614	122억
2026-08-03	66,800	68,000	66,000	66,800	-800	-1.18%	221,274	148억
2026-07-31	67,300	68,800	66,300	67,600	2,500	+3.84%	366,179	248억
2026-07-30	66,900	68,200	63,600	65,100	-800	-1.21%	516,971	337억
2026-07-29	67,300	68,400	64,000	65,900	-800	-1.20%	446,429	294억
2026-07-28	69,600	69,600	65,900	66,700	-3,100	-4.44%	278,573	186억
2026-07-27	70,500	72,400	67,500	69,800	-700	-0.99%	440,594	308억
2026-07-24	73,500	74,100	66,200	70,500	-6,200	-8.08%	359,253	253억
2026-07-23	70,800	77,600	70,600	76,700	4,300	+5.94%	524,923	403억
2026-07-22	71,800	73,400	71,700	72,400	1,500	+2.12%	261,281	189억
2026-07-21	69,100	73,300	68,100	70,900	800	+1.14%	311,661	221억
2026-07-20	74,000	74,000	68,100	70,100	-3,500	-4.76%	315,059	221억
2026-07-16	71,600	74,700	71,200	73,600	2,100	+2.94%	410,147	302억
2026-07-15	70,100	72,400	69,600	71,500	3,000	+4.38%	330,525	236억
2026-07-14	70,700	70,700	66,500	68,500	-1,200	-1.72%	434,524	298억
2026-07-13	71,400	72,000	68,100	69,700	-1,800	-2.52%	418,361	292억
2026-07-10	70,800	72,300	68,300	71,500	800	+1.13%	424,694	304억
2026-07-09	74,000	74,200	67,100	70,700	-2,300	-3.15%	384,507	272억
2026-07-08	73,900	75,400	69,900	73,000	-1,100	-1.48%	787,438	575억
2026-07-07	70,800	74,100	69,200	74,100	3,600	+5.11%	520,314	386억
2026-07-06	66,900	70,700	66,800	70,500	3,200	+4.75%	424,331	299억
2026-07-03	67,400	67,500	64,200	67,300	0	0.00%	225,395	152억
2026-07-02	63,400	68,000	61,700	67,300	4,500	+7.17%	359,083	242억
2026-07-01	62,900	63,300	61,500	62,800	900	+1.45%	253,721	159억
2026-06-30	64,800	64,800	61,900	61,900	-3,200	-4.92%	324,199	201억
2026-06-29	63,200	66,200	61,200	65,100	3,100	+5.00%	545,468	355억
2026-06-26	59,800	62,500	58,100	62,000	2,100	+3.51%	401,412	249억
2026-06-25	63,300	63,400	59,600	59,900	-400	-0.66%	410,653	246억
2026-06-24	63,400	63,500	59,700	60,300	-1,300	-2.11%	302,012	182억
2026-06-23	65,500	65,500	60,500	61,600	-2,900	-4.50%	485,981	299억
2026-06-22	66,700	67,100	64,200	64,500	-2,200	-3.30%	312,495	202억
2026-06-19	66,200	67,900	64,500	66,700	1,100	+1.68%	501,268	334억
2026-06-18	67,300	67,800	64,700	65,600	-2,200	-3.24%	462,392	303억
2026-06-17	70,300	71,000	66,900	67,800	-3,200	-4.51%	469,884	319억
2026-06-16	74,000	74,100	70,600	71,000	-2,500	-3.40%	362,553	257억
2026-06-15	74,100	76,000	73,100	73,500	1,500	+2.08%	454,798	334억
2026-06-12	74,000	74,500	71,200	72,000	900	+1.27%	438,903	316억
2026-06-11	69,100	75,000	67,800	71,100	500	+0.71%	533,842	380억
2026-06-10	72,000	73,800	69,100	70,600	-2,400	-3.29%	632,509	447억
2026-06-09	68,000	75,000	67,700	73,000	6,000	+8.96%	694,879	507억
2026-06-08	64,100	67,800	60,300	67,000	-900	-1.33%	540,675	362억
2026-06-05	71,800	71,800	66,200	67,900	-3,900	-5.43%	416,690	283억
2026-06-04	68,500	72,000	68,100	71,800	2,000	+2.87%	600,479	431억
2026-06-02	69,000	70,000	65,900	69,800	1,100	+1.60%	463,701	324억
2026-06-01	66,800	70,500	65,100	68,700	1,900	+2.84%	741,521	509억
2026-05-29	64,300	66,800	63,300	66,800	3,800	+6.03%	1,499,116	1,001억
2026-05-28	62,900	63,700	60,700	63,000	500	+0.80%	507,989	320억
2026-05-27	64,000	67,900	62,000	62,500	-1,100	-1.73%	533,656	334억
2026-05-26	65,000	65,100	62,800	63,600	300	+0.47%	360,472	229억
2026-05-22	62,700	64,000	61,400	63,300	1,500	+2.43%	483,658	306억
2026-05-21	60,000	62,200	59,400	61,800	2,500	+4.22%	504,503	312억
2026-05-20	61,300	62,000	58,300	59,300	-1,100	-1.82%	555,706	330억
2026-05-19	62,000	62,000	58,900	60,400	-1,400	-2.27%	423,986	256억
2026-05-18	61,900	62,800	59,800	61,800	-400	-0.64%	420,131	260억
2026-05-15	61,800	63,300	61,000	62,200	400	+0.65%	609,490	379억
2026-05-14	60,100	62,000	58,950	61,800	2,700	+4.57%	494,472	306억
2026-05-13	59,700	60,300	57,700	59,100	-100	-0.17%	492,424	291억
2026-05-12	61,800	61,800	56,400	59,200	-1,900	-3.11%	614,074	364억
2026-05-11	61,800	62,900	59,100	61,100	-1,000	-1.61%	633,894	387억
2026-05-08	64,800	66,600	61,100	62,100	-2,600	-4.02%	702,413	436억
2026-05-07	62,200	66,500	62,000	64,700	5,200	+8.74%	798,027	516억
2026-05-06	62,600	62,700	59,500	59,500	-2,000	-3.25%	410,955	245억
2026-05-04	61,800	63,900	61,000	61,500	2,300	+3.89%	392,675	241억
2026-04-30	60,600	61,000	59,000	59,200	-2,000	-3.27%	525,571	311억
2026-04-29	62,800	63,800	61,000	61,200	-1,000	-1.61%	285,632	175억
2026-04-28	62,200	63,500	61,800	62,200	0	0.00%	239,273	149억
2026-04-27	63,000	63,200	61,900	62,200	-500	-0.80%	286,329	178억
2026-04-24	63,600	64,200	61,900	62,700	-1,500	-2.34%	324,608	204억
2026-04-23	66,800	67,000	63,300	64,200	600	+0.94%	304,822	196억
2026-04-22	62,600	63,900	61,900	63,600	1,500	+2.42%	260,667	166억
2026-04-21	59,400	62,600	59,300	62,100	2,800	+4.72%	254,631	158억
2026-04-20	60,600	60,800	59,000	59,300	-200	-0.34%	279,892	166억
2026-04-17	60,200	60,700	59,000	59,500	-900	-1.49%	426,599	254억
2026-04-16	61,400	61,700	60,100	60,400	-500	-0.82%	325,509	197억
2026-04-15	62,600	62,900	60,500	60,900	-200	-0.33%	385,042	234억
2026-04-14	61,800	62,500	60,900	61,100	-300	-0.49%	307,485	188억
2026-04-13	61,500	62,200	60,800	61,400	-3,600	-5.54%	342,776	210억
2026-04-10	62,700	65,000	62,600	65,000	1,700	+2.69%	557,120	362억
2026-04-09	60,200	64,200	59,800	63,300	1,800	+2.93%	642,754	407억
2026-04-08	57,700	61,600	55,900	61,500	8,200	+15.38%	742,410	457억
2026-04-07	52,900	54,000	52,600	53,300	-100	-0.19%	249,416	133억
2026-04-06	52,400	54,000	52,000	53,400	1,400	+2.69%	245,618	131억
2026-04-03	54,900	54,900	51,900	52,000	-1,900	-3.53%	308,364	160억
2026-04-02	56,800	57,500	53,300	53,900	-2,500	-4.43%	455,192	245억
2026-04-01	56,600	57,100	55,300	56,400	2,300	+4.25%	321,163	181억
2026-03-31	53,500	55,200	52,600	54,100	-900	-1.64%	566,020	306억
2026-03-30	55,100	55,200	53,800	55,000	-3,000	-5.17%	479,345	264억
2026-03-27	57,300	58,400	55,400	58,000	—	—	295,280	171억

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