케이엔제이

272110KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

29,900원+2,850 (+10.54%)마감yfinance (비공식)

52주 위치

19,32044,60042%신고가 대비 -32.96%

시가총액: 2,400억
PER: 9.69
PBR: 2.31
EPS(TTM): 3,086원
BPS: 12,921원
자사주비율: 2.43%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가29,900원

시가총액2,400억

52주 최고44,600원

52주 최저19,320원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+22.3%	-11.4%	-17.9%	+38.4%	+25.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	27,600	30,950	27,600	29,900	2,850	+10.54%	247,932	74.13억
2026-09-18	26,500	28,000	26,300	27,050	1,050	+4.04%	109,394	29.59억
2026-09-17	25,600	26,400	25,350	26,000	550	+2.16%	43,172	11.22억
2026-09-16	25,900	25,900	24,950	25,450	50	+0.20%	49,590	12.62억
2026-09-15	25,000	26,200	24,250	25,400	600	+2.42%	76,213	19.36억
2026-09-14	24,900	25,600	24,250	24,800	-600	-2.36%	32,384	8.03억
2026-09-11	25,550	25,950	25,150	25,400	-650	-2.50%	48,493	12.32억
2026-09-10	25,250	26,450	24,600	26,050	800	+3.17%	63,925	16.65억
2026-09-09	25,000	26,150	24,900	25,250	450	+1.81%	63,188	15.95억
2026-09-08	25,100	25,600	24,650	24,800	50	+0.20%	58,123	14.41억
2026-09-07	25,200	25,450	24,650	24,750	350	+1.43%	52,042	12.88억
2026-09-04	24,000	25,000	23,850	24,400	550	+2.31%	56,333	13.75억
2026-09-03	24,950	24,950	23,500	23,850	-400	-1.65%	62,510	14.91억
2026-09-02	23,450	24,950	22,900	24,250	500	+2.11%	68,078	16.51억
2026-09-01	23,650	24,000	23,250	23,750	-250	-1.04%	32,071	7.62억
2026-08-31	24,000	24,050	22,750	24,000	-500	-2.04%	70,260	16.86억
2026-08-28	25,000	25,100	24,200	24,500	-750	-2.97%	42,779	10.48억
2026-08-27	25,800	25,950	25,100	25,250	0	0.00%	47,205	11.92억
2026-08-26	25,700	25,700	24,500	25,250	-450	-1.75%	44,840	11.32억
2026-08-25	23,900	25,700	23,700	25,700	1,000	+4.05%	51,253	13.17억
2026-08-24	24,550	25,150	23,100	24,700	250	+1.02%	39,385	9.73억
2026-08-21	25,300	25,300	24,100	24,450	-950	-3.74%	50,983	12.47억
2026-08-20	25,400	25,750	25,050	25,400	300	+1.20%	39,945	10.15억
2026-08-19	25,600	26,500	24,700	25,100	-850	-3.28%	93,480	23.46억
2026-08-18	26,300	27,900	25,650	25,950	-350	-1.33%	106,533	27.65억
2026-08-14	27,950	27,950	25,200	26,300	-1,700	-6.07%	272,003	71.54억
2026-08-13	30,800	31,050	27,300	28,000	-2,700	-8.79%	193,449	54.17억
2026-08-12	30,400	31,150	29,700	30,700	300	+0.99%	56,359	17.3억
2026-08-11	28,950	32,100	28,950	30,400	700	+2.36%	114,852	34.92억
2026-08-10	28,200	29,950	27,900	29,700	1,550	+5.51%	121,958	36.22억
2026-08-07	27,650	28,950	26,600	28,150	150	+0.54%	116,966	32.93억
2026-08-06	27,400	28,400	26,550	28,000	200	+0.72%	49,247	13.79억
2026-08-05	27,500	28,300	26,300	27,800	1,650	+6.31%	93,257	25.93억
2026-08-04	26,050	27,650	25,450	26,150	-150	-0.57%	74,442	19.47억
2026-08-03	24,550	28,100	24,400	26,300	1,500	+6.05%	174,515	45.9억
2026-07-31	21,950	25,200	21,800	24,800	4,750	+23.69%	113,597	28.17억
2026-07-30	19,800	21,350	19,550	20,050	-550	-2.67%	115,712	23.2억
2026-07-29	23,350	24,400	19,320	20,600	-2,500	-10.82%	203,844	41.99억
2026-07-28	25,100	25,800	22,150	23,100	-3,500	-13.16%	131,520	30.38억
2026-07-27	26,700	27,350	26,000	26,600	350	+1.33%	26,624	7.08억
2026-07-24	28,500	28,500	26,150	26,250	-2,250	-7.89%	38,194	10.03억
2026-07-23	27,450	28,900	27,300	28,500	1,050	+3.83%	35,173	10.02억
2026-07-22	28,000	29,400	27,350	27,450	500	+1.86%	59,296	16.28억
2026-07-21	27,000	27,600	26,150	26,950	-200	-0.74%	40,366	10.88억
2026-07-20	28,250	29,150	27,050	27,150	-1,550	-5.40%	72,280	19.62억
2026-07-16	29,350	29,750	28,050	28,700	-1,750	-5.75%	57,290	16.44억
2026-07-15	29,450	30,950	29,350	30,450	1,900	+6.65%	75,426	22.97억
2026-07-14	29,150	29,750	26,450	28,550	-600	-2.06%	81,411	23.24억
2026-07-13	28,600	31,650	28,500	29,150	750	+2.64%	133,996	39.06억
2026-07-10	26,050	28,700	26,050	28,400	2,900	+11.37%	85,712	24.34억
2026-07-09	24,100	26,800	24,100	25,500	1,400	+5.81%	124,134	31.65억
2026-07-08	25,050	26,000	23,100	24,100	-2,050	-7.84%	88,422	21.31억
2026-07-07	26,500	27,850	25,150	26,150	-1,000	-3.68%	107,067	28억
2026-07-06	28,250	28,400	26,000	27,150	-1,100	-3.89%	73,737	20.02억
2026-07-03	27,750	28,500	26,150	28,250	350	+1.25%	74,674	21.1억
2026-07-02	30,100	31,200	27,800	27,900	-3,400	-10.86%	128,574	35.87억
2026-07-01	30,650	33,200	30,000	31,300	700	+2.29%	87,189	27.29억
2026-06-30	30,550	31,950	30,050	30,600	50	+0.16%	58,520	17.91억
2026-06-29	28,100	30,850	28,100	30,550	2,450	+8.72%	71,554	21.86억
2026-06-26	28,850	29,950	27,400	28,100	-800	-2.77%	101,906	28.64억
2026-06-25	31,000	32,000	28,000	28,900	-1,150	-3.83%	131,471	38억
2026-06-24	30,750	31,950	29,300	30,050	-600	-1.96%	101,659	30.55억
2026-06-23	33,650	33,950	30,600	30,650	-3,350	-9.85%	165,695	50.79억
2026-06-22	33,450	35,350	32,100	34,000	250	+0.74%	102,894	34.98억
2026-06-19	35,800	36,050	32,250	33,750	-2,050	-5.73%	138,454	46.73억
2026-06-18	36,250	37,450	35,200	35,800	-900	-2.45%	137,125	49.09억
2026-06-17	36,700	38,400	36,200	36,700	-350	-0.94%	67,387	24.73억
2026-06-16	37,900	39,450	36,500	37,050	-300	-0.80%	138,348	51.26억
2026-06-15	39,600	39,600	36,300	37,350	-1,250	-3.24%	133,890	50.01억
2026-06-12	37,200	40,900	36,000	38,600	2,950	+8.27%	264,650	102억
2026-06-11	31,600	36,400	31,600	35,650	3,250	+10.03%	205,348	73.21억
2026-06-10	32,050	34,900	31,700	32,400	-950	-2.85%	3	10만
2026-06-09	30,000	33,600	30,000	33,350	3,500	+11.73%	150,124	50.07억
2026-06-08	29,250	32,200	29,000	29,850	-500	-1.65%	267,927	79.98억
2026-06-05	31,400	32,550	29,400	30,350	-350	-1.14%	125,639	38.13억
2026-06-04	29,850	33,100	29,850	30,700	950	+3.19%	151,242	46.43억
2026-06-02	30,650	31,250	28,500	29,750	-900	-2.94%	139,389	41.47억
2026-06-01	32,500	32,500	29,850	30,650	-1,650	-5.11%	143,755	44.06억
2026-05-29	33,400	35,250	30,850	32,300	-300	-0.92%	207,716	67.09억
2026-05-28	33,500	33,750	31,050	32,600	-1,150	-3.41%	122,994	40.1억
2026-05-27	36,350	36,800	33,650	33,750	-2,150	-5.99%	180,838	61.03억
2026-05-26	36,950	37,950	34,900	35,900	-50	-0.14%	154,421	55.44억
2026-05-22	34,300	36,200	33,800	35,950	2,350	+6.99%	79,435	28.56억
2026-05-21	34,000	35,600	33,450	33,600	1,050	+3.23%	154,883	52.04억
2026-05-20	32,950	33,700	31,500	32,550	-350	-1.06%	106,354	34.62억
2026-05-19	34,100	34,150	32,450	32,900	-1,150	-3.38%	83,139	27.35억
2026-05-18	34,150	34,800	31,850	34,050	-500	-1.45%	139,030	47.34억
2026-05-15	38,100	38,100	33,700	34,550	-3,250	-8.60%	187,376	64.74억
2026-05-14	37,500	38,025	35,800	37,800	800	+2.16%	125,240	47.34억
2026-05-13	36,700	37,000	35,650	37,000	-250	-0.67%	198,300	73.37억
2026-05-12	40,800	41,800	36,100	37,250	-2,950	-7.34%	350,418	131억
2026-05-11	38,550	40,900	37,600	40,200	1,950	+5.10%	242,177	97.36억
2026-05-08	39,700	39,700	36,800	38,250	-1,700	-4.26%	247,004	94.48억
2026-05-07	44,350	44,350	39,200	39,950	-3,150	-7.31%	215,088	85.93억
2026-05-06	42,150	44,600	41,150	43,100	2,000	+4.87%	328,177	141억
2026-05-04	41,000	41,750	40,200	41,100	1,000	+2.49%	116,058	47.7억
2026-04-30	41,350	41,350	39,750	40,100	-1,200	-2.91%	83,991	33.68억
2026-04-29	42,300	42,800	40,550	41,300	-1,350	-3.17%	161,880	66.86억
2026-04-28	39,700	43,150	39,050	42,650	3,300	+8.39%	364,669	156억
2026-04-27	39,700	40,150	38,450	39,350	100	+0.25%	109,830	43.22억
2026-04-24	39,900	41,550	39,000	39,250	-500	-1.26%	155,621	61.08억
2026-04-23	39,600	40,700	37,600	39,750	750	+1.92%	223,954	89.02억
2026-04-22	40,450	40,900	38,550	39,000	-1,250	-3.11%	156,743	61.13억
2026-04-21	40,250	40,900	38,600	40,250	850	+2.16%	184,440	74.24억
2026-04-20	40,150	41,150	39,300	39,400	-750	-1.87%	142,355	56.09억
2026-04-17	42,550	42,550	39,850	40,150	-2,400	-5.64%	186,049	74.7억
2026-04-16	40,700	43,000	39,600	42,550	2,450	+6.11%	253,731	108억
2026-04-15	40,650	41,300	39,700	40,100	-200	-0.50%	130,505	52.33억
2026-04-14	35,950	41,000	35,950	40,300	5,000	+14.16%	503,877	203억
2026-04-13	34,350	35,450	33,100	35,300	650	+1.88%	55,183	19.48억
2026-04-10	34,350	35,800	34,000	34,650	950	+2.82%	106,792	37억
2026-04-09	34,400	34,400	33,250	33,700	-800	-2.32%	82,053	27.65억
2026-04-08	33,100	34,550	32,900	34,500	3,050	+9.70%	121,910	42.06억
2026-04-07	32,500	33,200	30,450	31,450	-100	-0.32%	90,636	28.51억
2026-04-06	31,750	32,200	31,000	31,550	-200	-0.63%	52,009	16.41억
2026-04-03	32,800	34,200	31,300	31,750	-450	-1.40%	99,962	31.74억
2026-04-02	35,150	35,150	31,350	32,200	-2,550	-7.34%	183,560	59.11억
2026-04-01	33,750	35,100	33,700	34,750	2,450	+7.59%	94,198	32.73억
2026-03-31	33,700	33,700	32,000	32,300	-2,100	-6.10%	168,166	54.32억
2026-03-30	34,100	34,800	33,450	34,400	—	—	88,901	30.58억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)