케이엔알시스템

199430KOSDAQ

18,980원+30 (+0.16%)전일 종가 2026-09-18

52주 위치

8,51045,30028%신고가 대비 -58.10%

시가총액: 2,125억
PBR: 8.91
EPS(TTM): -805원
BPS: 2,130원
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 종가18,980원

시가총액2,125억

52주 최고45,300원

52주 최저8,510원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+29.8%	+26.6%	-24.1%	-30.0%	+40.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	19,200	19,290	18,840	18,980	30	+0.16%	90,205	17.12억
2026-09-17	18,600	19,400	18,240	18,950	100	+0.53%	122,545	23.22억
2026-09-16	19,000	19,500	18,500	18,850	-720	-3.68%	247,173	46.59억
2026-09-15	17,200	19,960	16,640	19,570	2,950	+17.75%	839,789	164억
2026-09-14	17,120	17,340	16,600	16,620	-1,140	-6.42%	101,136	16.81억
2026-09-11	17,840	18,050	17,500	17,760	-750	-4.05%	76,400	13.57억
2026-09-10	19,230	19,310	18,300	18,510	-340	-1.80%	139,642	25.85억
2026-09-09	18,920	19,400	18,530	18,850	550	+3.01%	155,389	29.29억
2026-09-08	18,990	19,270	18,250	18,300	-890	-4.64%	213,687	39.1억
2026-09-07	19,450	20,100	18,790	19,190	-660	-3.32%	380,221	72.96억
2026-09-04	18,100	20,100	17,860	19,850	2,750	+16.08%	660,414	131억
2026-09-03	17,740	17,900	16,560	17,100	530	+3.20%	217,814	37.25억
2026-09-02	17,000	17,320	16,510	16,570	-1,330	-7.43%	159,885	26.49억
2026-09-01	19,130	19,680	17,220	17,900	860	+5.05%	548,490	98.18억
2026-08-31	15,650	17,040	14,790	17,040	2,560	+17.68%	446,871	76.15억
2026-08-28	15,050	15,050	14,420	14,480	-820	-5.36%	69,211	10.02억
2026-08-27	14,850	15,300	14,370	15,300	110	+0.72%	138,874	21.25억
2026-08-26	15,500	15,810	14,600	15,190	770	+5.34%	281,221	42.72억
2026-08-25	15,690	16,170	14,100	14,420	1,980	+15.92%	893,719	129억
2026-08-24	13,020	13,060	12,390	12,440	-380	-2.96%	45,466	5.66억
2026-08-21	13,860	13,860	12,680	12,820	-1,150	-8.23%	81,356	10.43억
2026-08-20	14,150	14,550	13,810	13,970	90	+0.65%	47,587	6.65억
2026-08-19	13,800	14,650	13,760	13,880	-740	-5.06%	64,887	9.01억
2026-08-18	16,160	16,200	14,440	14,620	-1,180	-7.47%	110,462	16.15억
2026-08-14	16,210	16,730	15,300	15,800	-510	-3.13%	166,030	26.23억
2026-08-13	16,700	16,740	15,990	16,310	-360	-2.16%	118,208	19.28억
2026-08-12	16,280	16,840	15,900	16,670	0	0.00%	135,974	22.67억
2026-08-11	14,960	16,780	14,500	16,670	1,710	+11.43%	327,890	54.66억
2026-08-10	14,000	14,990	13,890	14,960	960	+6.86%	132,899	19.88억
2026-08-07	14,340	14,590	13,070	14,000	-330	-2.30%	163,887	22.94억
2026-08-06	15,760	15,980	14,180	14,330	-980	-6.40%	248,823	35.66억
2026-08-05	14,810	15,500	14,350	15,310	130	+0.86%	262,047	40.12억
2026-08-04	14,110	15,500	14,100	15,180	370	+2.50%	271,181	41.17억
2026-08-03	13,830	16,490	13,300	14,810	1,710	+13.05%	788,647	117억
2026-07-31	12,190	13,970	12,020	13,100	1,350	+11.49%	568,077	74.42억
2026-07-30	14,990	15,010	11,700	11,750	-3,280	-21.82%	621,273	73억
2026-07-29	18,310	18,310	14,000	15,030	-2,570	-14.60%	1,201,865	181억
2026-07-28	18,000	18,500	15,000	17,600	3,330	+23.34%	1,595,193	281억
2026-07-27	12,960	14,270	12,410	14,270	3,290	+29.96%	243,199	34.7억
2026-07-24	12,000	12,360	10,600	10,980	-920	-7.73%	144,659	15.88억
2026-07-23	13,280	13,280	11,900	11,900	1,680	+16.44%	194,175	23.11억
2026-07-22	10,050	11,000	9,810	10,220	1,070	+11.69%	81,681	8.35억
2026-07-21	8,610	9,430	8,510	9,150	260	+2.92%	34,502	3.16억
2026-07-20	9,020	9,420	8,800	8,890	-760	-7.88%	19,730	1.75억
2026-07-16	9,880	9,950	9,430	9,650	-480	-4.74%	15,374	1.48억
2026-07-15	9,990	10,340	9,580	10,130	730	+7.77%	29,617	3억
2026-07-14	9,640	10,150	8,880	9,400	-550	-5.53%	50,509	4.75억
2026-07-13	10,670	11,170	9,820	9,950	-680	-6.40%	36,214	3.6억
2026-07-10	10,450	10,900	9,800	10,630	350	+3.40%	57,340	6.1억
2026-07-09	9,990	10,800	9,820	10,280	290	+2.90%	26,655	2.74억
2026-07-08	10,850	10,850	9,770	9,990	-860	-7.93%	39,880	3.98억
2026-07-07	11,220	11,590	10,500	10,850	-420	-3.73%	22,183	2.41억
2026-07-06	10,990	11,600	10,750	11,270	-160	-1.40%	17,440	1.97억
2026-07-03	11,240	12,060	10,330	11,430	80	+0.70%	31,088	3.55억
2026-07-02	12,020	12,400	11,240	11,350	-1,120	-8.98%	32,985	3.74억
2026-07-01	12,280	13,240	11,900	12,470	280	+2.30%	33,135	4.13억
2026-06-30	13,120	13,120	12,020	12,190	-240	-1.93%	22,880	2.79억
2026-06-29	10,490	12,550	10,490	12,430	1,620	+14.99%	46,416	5.77억
2026-06-26	11,410	11,410	10,270	10,810	-690	-6.00%	68,470	7.4억
2026-06-25	12,900	12,940	11,440	11,500	-1,070	-8.51%	32,314	3.72억
2026-06-24	11,960	12,690	11,720	12,570	850	+7.25%	52,127	6.55억
2026-06-23	13,200	13,310	11,720	11,720	-1,710	-12.73%	55,309	6.48억
2026-06-22	14,000	14,150	13,210	13,430	-600	-4.28%	41,581	5.58억
2026-06-19	14,980	14,980	13,600	14,030	-960	-6.40%	46,519	6.53억
2026-06-18	16,070	16,370	14,980	14,990	-1,010	-6.31%	24,528	3.68억
2026-06-17	15,580	16,270	15,170	16,000	420	+2.70%	31,242	5억
2026-06-16	16,300	16,400	15,550	15,580	-530	-3.29%	29,460	4.59억
2026-06-15	16,200	16,910	15,720	16,110	440	+2.81%	35,384	5.7억
2026-06-12	15,280	16,270	15,220	15,670	770	+5.17%	39,684	6.22억
2026-06-11	13,820	14,990	13,700	14,900	170	+1.15%	50,690	7.55억
2026-06-10	14,990	15,490	14,100	14,730	-440	-2.90%	39,667	5.84억
2026-06-09	14,510	15,300	14,100	15,170	690	+4.77%	43,861	6.65억
2026-06-08	13,940	15,290	13,200	14,480	-1,740	-10.73%	55,884	8.09억
2026-06-05	17,570	17,570	15,590	16,220	-1,350	-7.68%	59,445	9.64억
2026-06-04	16,450	18,150	16,080	17,570	1,100	+6.68%	63,478	11.15억
2026-06-02	17,380	17,680	16,000	16,470	-690	-4.02%	93,149	15.34억
2026-06-01	17,470	18,680	17,000	17,160	-590	-3.32%	100,506	17.25억
2026-05-29	19,500	19,540	17,610	17,750	-1,280	-6.73%	85,205	15.12억
2026-05-28	19,920	20,250	17,950	19,030	-430	-2.21%	65,271	12.42억
2026-05-27	20,800	20,850	19,400	19,460	-1,340	-6.44%	70,474	13.71억
2026-05-26	21,700	21,700	20,700	20,800	0	0.00%	53,107	11.05억
2026-05-22	21,500	21,500	20,000	20,800	250	+1.22%	51,514	10.71억
2026-05-21	18,930	20,800	18,930	20,550	2,310	+12.66%	66,132	13.59억
2026-05-20	19,450	19,490	17,840	18,240	-1,100	-5.69%	69,368	12.65억
2026-05-19	21,200	21,200	19,200	19,340	-1,860	-8.77%	84,137	16.27억
2026-05-18	21,500	21,500	20,000	21,200	-600	-2.75%	77,274	16.38억
2026-05-15	23,600	24,450	21,200	21,800	-1,250	-5.42%	104,558	22.79억
2026-05-14	24,450	24,500	22,850	23,050	-650	-2.74%	56,972	13.13억
2026-05-13	24,100	24,500	23,050	23,700	-400	-1.66%	83,614	19.82억
2026-05-12	26,300	26,900	22,000	24,100	-1,300	-5.12%	228,417	55.05억
2026-05-11	25,800	26,100	24,200	25,400	-500	-1.93%	133,473	33.9억
2026-05-08	25,100	26,000	24,900	25,900	1,350	+5.50%	150,983	39.1억
2026-05-07	25,000	25,050	23,800	24,550	50	+0.20%	76,438	18.77억
2026-05-06	24,950	25,050	23,700	24,500	-900	-3.54%	85,180	20.87억
2026-05-04	26,500	26,600	25,200	25,400	-500	-1.93%	72,298	18.36억
2026-04-30	27,000	27,200	25,700	25,900	100	+0.39%	109,778	28.43억
2026-04-29	26,600	26,700	25,350	25,800	150	+0.58%	112,219	28.95억
2026-04-28	26,150	27,300	25,000	25,650	750	+3.01%	262,651	67.37억
2026-04-27	24,400	25,450	23,900	24,900	1,000	+4.18%	134,686	33.54억
2026-04-24	23,350	24,350	22,900	23,900	650	+2.80%	84,969	20.31억
2026-04-23	23,800	24,100	22,900	23,250	-200	-0.85%	57,678	13.41억
2026-04-22	23,400	23,450	22,800	23,450	-250	-1.05%	37,769	8.86억
2026-04-21	23,900	23,900	23,300	23,700	400	+1.72%	39,542	9.37억
2026-04-20	23,500	24,150	23,250	23,300	-600	-2.51%	44,119	10.28억
2026-04-17	24,700	24,750	23,750	23,900	100	+0.42%	54,003	12.91억
2026-04-16	24,000	24,250	23,550	23,800	200	+0.85%	46,068	10.96억
2026-04-15	24,250	24,250	23,450	23,600	650	+2.83%	71,685	16.92억
2026-04-14	22,300	23,350	22,200	22,950	1,050	+4.79%	52,894	12.14억
2026-04-13	22,050	22,200	21,550	21,900	-950	-4.16%	43,811	9.59억
2026-04-10	23,400	23,500	22,550	22,850	300	+1.33%	25,298	5.78억
2026-04-09	23,300	23,300	22,250	22,550	-450	-1.96%	40,706	9.18억
2026-04-08	22,000	23,000	21,800	23,000	1,950	+9.26%	64,189	14.76억
2026-04-07	21,550	22,150	20,800	21,050	-300	-1.41%	38,471	8.1억
2026-04-06	21,850	22,050	20,900	21,350	-450	-2.06%	36,871	7.87억
2026-04-03	22,150	22,500	21,150	21,800	200	+0.93%	40,926	8.92억
2026-04-02	24,650	24,650	21,300	21,600	-1,150	-5.05%	131,996	28.51억
2026-04-01	21,250	22,950	21,250	22,750	2,150	+10.44%	68,358	15.55억
2026-03-31	21,450	21,600	20,300	20,600	-900	-4.19%	57,756	11.9억
2026-03-30	21,000	21,650	20,700	21,500	-1,000	-4.44%	43,914	9.44억
2026-03-27	21,200	22,500	21,000	22,500	—	—	62,397	14.04억

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