켄코아에어로스페이스

274090KOSDAQ

13,220원+1,690 (+14.66%)전일 종가 2026-09-18

52주 위치

7,30039,60018%신고가 대비 -66.62%

시가총액: 1,821억
PBR: 1.05
EPS(TTM): -1,008원
BPS: 12,571원
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 종가13,220원

시가총액1,821억

52주 최고39,600원

52주 최저7,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+16.6%	-18.9%	-38.9%	-25.6%	+11.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,530	14,350	11,230	13,220	1,690	+14.66%	5,797,940	766억
2026-09-17	10,380	12,950	10,300	11,530	1,350	+13.26%	2,578,948	297억
2026-09-16	10,010	10,190	9,820	10,180	260	+2.62%	58,704	5.98억
2026-09-15	9,700	10,120	9,650	9,920	180	+1.85%	58,150	5.77억
2026-09-14	9,980	10,140	9,730	9,740	-270	-2.70%	81,083	7.9억
2026-09-11	10,100	10,160	9,790	10,010	-90	-0.89%	55,995	5.61억
2026-09-10	9,950	10,130	9,770	10,100	120	+1.20%	50,973	5.15억
2026-09-09	9,900	10,370	9,750	9,980	100	+1.01%	84,549	8.44억
2026-09-08	9,660	10,190	9,660	9,880	220	+2.28%	87,698	8.66억
2026-09-07	9,600	9,820	9,450	9,660	60	+0.63%	66,511	6.42억
2026-09-04	9,430	9,840	9,430	9,600	310	+3.34%	72,390	6.95억
2026-09-03	9,580	9,720	9,220	9,290	-230	-2.42%	61,826	5.74억
2026-09-02	9,540	9,870	9,500	9,520	-350	-3.55%	54,006	5.14억
2026-09-01	10,060	10,330	9,800	9,870	-290	-2.85%	80,169	7.91억
2026-08-31	10,150	10,280	9,650	10,160	-130	-1.26%	79,895	8.12억
2026-08-28	10,300	10,480	10,070	10,290	-10	-0.10%	47,893	4.93억
2026-08-27	10,110	10,420	9,990	10,300	280	+2.79%	65,328	6.73억
2026-08-26	10,050	10,220	9,820	10,020	-90	-0.89%	54,502	5.46억
2026-08-25	9,780	10,130	9,280	10,110	290	+2.95%	68,140	6.89억
2026-08-24	9,960	10,190	9,770	9,820	-70	-0.71%	81,649	8.02억
2026-08-21	10,780	10,780	9,890	9,890	-1,010	-9.27%	156,308	15.46억
2026-08-20	10,920	11,090	10,710	10,900	90	+0.83%	66,324	7.23억
2026-08-19	11,010	11,290	10,800	10,810	-530	-4.67%	101,905	11.02억
2026-08-18	11,990	12,060	11,230	11,340	-540	-4.55%	143,987	16.33억
2026-08-14	11,930	12,100	11,610	11,880	140	+1.19%	156,938	18.64억
2026-08-13	11,700	12,360	11,610	11,740	360	+3.16%	260,892	30.63억
2026-08-12	11,180	11,500	10,870	11,380	170	+1.52%	95,089	10.82억
2026-08-11	11,390	11,650	10,860	11,210	-180	-1.58%	156,703	17.57억
2026-08-10	11,200	11,550	10,670	11,390	1,140	+11.12%	398,088	45.34억
2026-08-07	10,400	10,780	10,050	10,250	0	0.00%	135,235	13.86억
2026-08-06	10,090	10,490	9,790	10,250	60	+0.59%	157,073	16.1억
2026-08-05	9,770	10,260	9,770	10,190	520	+5.38%	166,759	16.99억
2026-08-04	8,950	9,940	8,950	9,670	800	+9.02%	250,927	24.26억
2026-08-03	8,570	9,230	8,210	8,870	300	+3.50%	119,775	10.62억
2026-07-31	7,810	8,600	7,810	8,570	970	+12.76%	167,549	14.36억
2026-07-30	7,320	8,040	7,320	7,600	-150	-1.94%	125,875	9.57억
2026-07-29	8,380	8,600	7,300	7,750	-630	-7.52%	301,677	23.38억
2026-07-28	8,800	9,090	8,280	8,380	-740	-8.11%	202,300	16.95억
2026-07-27	9,460	10,030	9,050	9,120	-340	-3.59%	122,578	11.18억
2026-07-24	9,590	9,650	9,150	9,460	-220	-2.27%	111,404	10.54억
2026-07-23	9,100	9,680	9,090	9,680	580	+6.37%	92,497	8.95억
2026-07-22	9,150	9,530	9,040	9,100	140	+1.56%	127,052	11.56억
2026-07-21	8,840	9,090	8,520	8,960	-40	-0.44%	134,398	12.04억
2026-07-20	9,590	9,590	8,950	9,000	-690	-7.12%	131,876	11.87억
2026-07-16	10,120	10,120	9,410	9,690	-440	-4.34%	164,066	15.9억
2026-07-15	10,030	10,450	9,910	10,130	260	+2.63%	138,074	13.99억
2026-07-14	9,980	10,120	9,320	9,870	-250	-2.47%	197,444	19.49억
2026-07-13	10,900	11,840	10,050	10,120	-740	-6.81%	143,340	14.51억
2026-07-10	10,160	11,200	10,160	10,860	700	+6.89%	147,239	15.99억
2026-07-09	9,670	10,390	9,550	10,160	490	+5.07%	263,023	26.72억
2026-07-08	10,390	10,390	9,670	9,670	-940	-8.86%	334,775	32.37억
2026-07-07	11,190	11,340	10,270	10,610	-750	-6.60%	294,082	31.2억
2026-07-06	11,800	11,930	11,140	11,360	-370	-3.15%	159,426	18.11억
2026-07-03	11,550	12,060	10,730	11,730	180	+1.56%	206,699	24.25억
2026-07-02	12,590	12,590	11,500	11,550	-1,190	-9.34%	212,688	24.57억
2026-07-01	12,200	12,980	11,950	12,740	500	+4.08%	275,805	35.14억
2026-06-30	12,400	12,620	11,820	12,240	90	+0.74%	270,335	33.09억
2026-06-29	11,200	12,360	11,100	12,150	950	+8.48%	256,034	31.11억
2026-06-26	12,040	12,040	10,890	11,200	-800	-6.67%	337,299	37.78억
2026-06-25	11,980	12,350	11,710	12,000	-190	-1.56%	336,969	40.44억
2026-06-24	11,800	12,470	11,690	12,190	140	+1.16%	437,525	53.33억
2026-06-23	13,480	13,730	12,050	12,050	-2,000	-14.23%	802,553	96.71억
2026-06-22	14,840	15,080	13,810	14,050	-790	-5.32%	470,550	66.11억
2026-06-19	15,870	16,080	14,590	14,840	-1,460	-8.96%	678,672	101억
2026-06-18	17,700	17,700	15,940	16,300	-1,400	-7.91%	822,724	134억
2026-06-17	18,450	19,520	17,520	17,700	-670	-3.65%	793,705	140억
2026-06-16	18,600	19,950	17,650	18,370	270	+1.49%	1,083,615	199억
2026-06-15	20,200	20,600	18,000	18,100	-2,600	-12.56%	1,124,056	203억
2026-06-12	22,000	24,200	20,300	20,700	-400	-1.90%	1,470,027	304억
2026-06-11	22,450	24,150	18,210	21,100	-1,400	-6.22%	2,230,749	471억
2026-06-10	23,000	23,200	21,200	22,500	200	+0.90%	1,247	2,806만
2026-06-09	20,500	22,600	20,350	22,300	2,000	+9.85%	530,996	118억
2026-06-08	19,630	21,550	19,610	20,300	-1,450	-6.67%	542,686	110억
2026-06-05	22,800	23,300	21,000	21,750	-1,050	-4.61%	523,157	114억
2026-06-04	23,900	24,600	21,600	22,800	-900	-3.80%	757,437	173억
2026-06-02	23,500	24,550	21,500	23,700	-1,400	-5.58%	1,235,322	293억
2026-06-01	25,500	26,900	24,650	25,100	-1,650	-6.17%	1,187,061	298억
2026-05-29	30,000	30,000	26,300	26,750	-3,150	-10.54%	1,441,418	386억
2026-05-28	32,900	33,250	28,600	29,900	-2,650	-8.14%	1,770,606	529억
2026-05-27	34,250	39,600	31,600	32,550	-1,700	-4.96%	7,367,119	2,398억
2026-05-26	28,900	37,050	28,900	34,250	5,750	+20.18%	5,624,301	1,926억
2026-05-22	24,900	29,500	24,300	28,500	2,950	+11.55%	2,782,940	793억
2026-05-21	25,150	26,400	24,050	25,550	1,400	+5.80%	2,043,010	522억
2026-05-20	27,150	27,200	23,450	24,150	-4,300	-15.11%	2,225,802	538억
2026-05-19	26,350	32,950	26,100	28,450	2,500	+9.63%	12,388,012	3,524억
2026-05-18	21,200	25,950	20,000	25,950	5,960	+29.81%	2,915,874	757억
2026-05-15	21,600	22,050	19,500	19,990	-1,010	-4.81%	400,982	80.16억
2026-05-14	21,100	22,000	20,150	21,000	-450	-2.10%	261,880	54.99억
2026-05-13	21,050	22,100	20,750	21,450	300	+1.42%	304,718	65.36억
2026-05-12	22,700	23,050	20,575	21,150	-1,300	-5.79%	440,822	93.23억
2026-05-11	22,450	23,350	21,850	22,450	600	+2.75%	574,306	129억
2026-05-08	21,000	21,850	20,450	21,850	950	+4.55%	279,182	61억
2026-05-07	21,450	21,950	20,900	20,900	-550	-2.56%	240,762	50.32억
2026-05-06	21,950	22,000	21,000	21,450	-500	-2.28%	330,338	70.86억
2026-05-04	22,000	22,700	21,700	21,950	300	+1.39%	331,720	72.81억
2026-04-30	22,650	22,750	21,600	21,650	-1,000	-4.42%	345,940	74.9억
2026-04-29	23,200	23,400	22,225	22,650	-550	-2.37%	262,152	59.38억
2026-04-28	23,400	24,500	22,850	23,200	-150	-0.64%	449,746	104억
2026-04-27	22,950	23,650	22,350	23,350	400	+1.74%	318,258	74.31억
2026-04-24	23,050	23,350	22,350	22,950	-100	-0.43%	337,966	77.56억
2026-04-23	24,000	24,150	22,800	23,050	-700	-2.95%	389,968	89.89억
2026-04-22	23,850	24,350	23,200	23,750	-50	-0.21%	439,749	104억
2026-04-21	23,900	24,050	23,100	23,800	50	+0.21%	338,498	80.56억
2026-04-20	24,250	24,550	23,300	23,750	-250	-1.04%	416,535	98.93억
2026-04-17	23,350	24,800	23,150	24,000	1,250	+5.49%	1,046,274	251억
2026-04-16	23,700	23,950	22,600	22,750	-650	-2.78%	389,293	88.56억
2026-04-15	24,600	24,600	22,500	23,400	-500	-2.09%	635,215	149억
2026-04-14	22,000	24,700	21,850	23,900	2,400	+11.16%	1,741,716	416억
2026-04-13	19,800	21,850	19,460	21,500	1,700	+8.59%	591,226	127억
2026-04-10	19,930	20,500	19,400	19,800	290	+1.49%	296,884	58.78억
2026-04-09	20,100	20,100	19,200	19,510	-890	-4.36%	302,617	59.04억
2026-04-08	19,030	20,450	19,030	20,400	2,200	+12.09%	417,956	85.26억
2026-04-07	18,900	19,190	18,090	18,200	-450	-2.41%	223,916	40.75억
2026-04-06	19,540	19,740	18,560	18,650	-890	-4.55%	349,034	65.09억
2026-04-03	19,500	20,500	19,260	19,540	830	+4.44%	630,177	123억
2026-04-02	22,550	22,650	18,100	18,710	-3,090	-14.17%	1,295,709	242억
2026-04-01	21,200	22,050	21,000	21,800	1,700	+8.46%	392,388	85.54억
2026-03-31	21,500	22,000	20,000	20,100	-2,200	-9.87%	469,039	94.28억
2026-03-30	22,000	22,650	21,600	22,300	-1,550	-6.50%	358,938	80.04억
2026-03-27	23,150	23,800	22,000	23,850	—	—	607,425	145억

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