케이씨텍

281820KOSPI

72,700원+500 (+0.69%)전일 종가 2026-09-18

52주 위치

35,100124,80042%신고가 대비 -41.75%

시가총액: 1.4조1조 4,394억
PER: 16.27
PBR: 2.50
EPS(TTM): 4,468원
BPS: 29,055원
배당수익률: 0.62%
자사주비율: 0.33%
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 종가72,700원

시가총액1조 4,394억

52주 최고124,800원

52주 최저35,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.8%	-20.2%	+42.0%	+83.4%	+88.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	73,900	74,200	71,700	72,700	500	+0.69%	178,257	130억
2026-09-17	70,700	73,800	68,600	72,200	1,700	+2.41%	141,356	102억
2026-09-16	68,800	70,700	66,600	70,500	1,600	+2.32%	136,313	96.1억
2026-09-15	66,000	71,700	65,400	68,900	2,200	+3.30%	171,873	118억
2026-09-14	66,200	67,400	65,000	66,700	-1,200	-1.77%	83,656	55.8억
2026-09-11	69,400	70,000	67,100	67,900	-4,200	-5.83%	141,670	96.19억
2026-09-10	66,000	72,400	65,400	72,100	5,700	+8.58%	695,000	501억
2026-09-09	67,900	69,900	65,700	66,400	-900	-1.34%	187,394	124억
2026-09-08	69,500	70,900	67,300	67,300	-2,500	-3.58%	138,945	93.51억
2026-09-07	70,500	72,600	68,900	69,800	1,700	+2.50%	148,102	103억
2026-09-04	63,400	68,500	63,400	68,100	5,700	+9.13%	220,443	150억
2026-09-03	65,700	65,800	61,500	62,400	-2,700	-4.15%	96,963	60.5억
2026-09-02	63,600	67,000	62,800	65,100	-900	-1.36%	106,966	69.63억
2026-09-01	67,800	68,200	64,300	66,000	-2,400	-3.51%	126,113	83.23억
2026-08-31	64,400	68,500	63,100	68,400	1,700	+2.55%	248,745	170억
2026-08-28	69,100	70,300	65,800	66,700	-2,000	-2.91%	100,388	66.96억
2026-08-27	66,800	69,400	64,400	68,700	3,300	+5.05%	137,907	94.74억
2026-08-26	67,600	67,900	64,500	65,400	-2,100	-3.11%	127,664	83.49억
2026-08-25	63,200	67,500	61,200	67,500	2,500	+3.85%	90,006	60.75억
2026-08-24	63,500	66,300	63,300	65,000	1,200	+1.88%	93,619	60.85억
2026-08-21	65,900	66,500	63,000	63,800	-4,000	-5.90%	139,960	89.29억
2026-08-20	68,300	68,700	65,000	67,800	1,200	+1.80%	134,701	91.33억
2026-08-19	66,000	69,900	64,000	66,600	-2,800	-4.03%	172,225	115억
2026-08-18	73,100	74,000	68,500	69,400	-2,500	-3.48%	205,834	143억
2026-08-14	73,800	74,400	68,700	71,900	0	0.00%	157,713	113억
2026-08-13	73,400	75,350	70,100	71,900	-600	-0.83%	243,628	175억
2026-08-12	70,200	74,100	68,000	72,500	3,200	+4.62%	282,535	205억
2026-08-11	65,600	71,000	64,800	69,300	2,900	+4.37%	253,582	176억
2026-08-10	60,300	66,800	60,300	66,400	7,100	+11.97%	230,920	153억
2026-08-07	62,600	64,300	58,200	59,300	-3,200	-5.12%	217,981	129억
2026-08-06	66,800	67,900	62,500	62,500	-8,200	-11.60%	285,781	179억
2026-08-05	75,000	76,300	70,700	70,700	500	+0.71%	225,401	159억
2026-08-04	71,100	72,600	66,600	70,200	1,300	+1.89%	207,358	146억
2026-08-03	69,800	73,300	68,500	68,900	-900	-1.29%	145,467	100억
2026-07-31	65,800	70,700	64,500	69,800	14,700	+26.68%	333,167	233억
2026-07-30	55,100	60,600	54,300	55,100	-3,300	-5.65%	247,809	137억
2026-07-29	67,500	67,700	53,500	58,400	-6,800	-10.43%	368,341	215억
2026-07-28	70,100	71,500	64,600	65,200	-11,300	-14.77%	201,725	132억
2026-07-27	76,800	78,400	72,100	76,500	1,400	+1.86%	114,544	87.63억
2026-07-24	85,000	85,100	74,700	75,100	-11,000	-12.78%	217,828	164억
2026-07-23	89,000	92,000	83,400	86,100	-800	-0.92%	222,946	192억
2026-07-22	103,600	106,000	86,800	86,900	-13,400	-13.36%	334,698	291억
2026-07-21	94,500	102,500	93,400	100,300	6,900	+7.39%	210,582	211억
2026-07-20	95,900	99,800	90,700	93,400	-7,400	-7.34%	150,097	140억
2026-07-16	101,500	103,500	94,900	100,800	-4,100	-3.91%	227,797	230억
2026-07-15	101,100	105,800	93,700	104,900	10,900	+11.60%	385,219	404억
2026-07-14	92,700	96,000	86,000	94,000	4,000	+4.44%	259,220	244억
2026-07-13	98,400	104,100	90,000	90,000	-7,400	-7.60%	278,469	251억
2026-07-10	89,500	102,100	86,100	97,400	13,900	+16.65%	320,377	312억
2026-07-09	85,000	92,000	82,000	83,500	400	+0.48%	245,493	205억
2026-07-08	89,300	92,700	81,800	83,100	-9,800	-10.55%	335,251	279억
2026-07-07	99,600	105,700	90,000	92,900	-5,900	-5.97%	304,888	283억
2026-07-06	107,300	108,800	95,100	98,800	-9,800	-9.02%	291,355	288억
2026-07-03	113,500	117,200	102,200	108,600	-4,500	-3.98%	382,594	415억
2026-07-02	111,500	123,200	107,300	113,100	-4,400	-3.74%	437,739	495억
2026-07-01	114,000	124,800	112,200	117,500	2,400	+2.09%	534,649	628억
2026-06-30	96,200	116,400	94,900	115,100	24,200	+26.62%	740,028	852억
2026-06-29	89,300	95,100	83,200	90,900	8,200	+9.92%	346,009	315억
2026-06-26	77,400	88,500	74,700	82,700	5,300	+6.85%	426,700	353억
2026-06-25	84,900	86,700	77,200	77,400	-4,100	-5.03%	198,126	153억
2026-06-24	81,600	84,100	78,000	81,500	1,100	+1.37%	136,776	111억
2026-06-23	94,100	94,100	79,000	80,400	-13,600	-14.47%	259,560	209억
2026-06-22	83,800	94,300	83,100	94,000	8,700	+10.20%	295,590	278억
2026-06-19	93,600	94,700	83,400	85,300	-5,800	-6.37%	273,732	233억
2026-06-18	92,300	97,000	89,100	91,100	-500	-0.55%	206,627	188억
2026-06-17	88,200	97,500	87,000	91,600	1,500	+1.66%	281,738	258억
2026-06-16	98,400	99,400	88,500	90,100	4,300	+5.01%	472,065	425억
2026-06-15	87,900	88,500	83,500	85,800	-1,300	-1.49%	163,791	141억
2026-06-12	82,700	89,700	76,400	87,100	10,700	+14.01%	378,572	330억
2026-06-11	63,900	79,000	63,400	76,400	11,300	+17.36%	436,269	333억
2026-06-10	63,700	68,600	63,000	65,100	-1,300	-1.96%	3	20만
2026-06-09	62,600	67,600	62,100	66,400	7,500	+12.73%	133,189	88.44억
2026-06-08	60,000	64,000	58,600	58,900	-6,400	-9.80%	109,029	64.22억
2026-06-05	65,000	70,100	62,400	65,300	-2,400	-3.55%	147,766	96.49억
2026-06-04	61,800	71,750	60,000	67,700	8,000	+13.40%	320,708	217억
2026-06-02	61,800	62,300	56,300	59,700	-3,500	-5.54%	117,142	69.93억
2026-06-01	61,600	64,600	60,100	63,200	600	+0.96%	164,056	104억
2026-05-29	67,500	67,700	61,600	62,600	-3,600	-5.44%	141,881	88.82억
2026-05-28	68,200	68,900	61,800	66,200	-1,600	-2.36%	154,664	102억
2026-05-27	75,400	75,400	67,200	67,800	-4,800	-6.61%	156,659	106억
2026-05-26	73,500	75,000	71,300	72,600	2,000	+2.83%	146,007	106억
2026-05-22	71,400	73,000	69,100	70,600	-500	-0.70%	110,737	78.18억
2026-05-21	68,300	71,500	67,800	71,100	5,100	+7.73%	121,470	86.37억
2026-05-20	66,800	67,700	63,500	66,000	-300	-0.45%	95,429	62.98억
2026-05-19	70,700	70,700	65,500	66,300	-3,900	-5.56%	101,165	67.07억
2026-05-18	70,000	72,700	67,100	70,200	-1,100	-1.54%	201,708	142억
2026-05-15	80,900	80,900	70,100	71,300	-10,500	-12.84%	210,961	150억
2026-05-14	77,300	82,500	76,000	81,800	7,500	+10.09%	190,678	156억
2026-05-13	66,200	74,300	66,000	74,300	5,900	+8.63%	176,405	131억
2026-05-12	72,000	72,700	66,800	68,400	-2,800	-3.93%	208,498	143억
2026-05-11	70,000	71,700	66,800	71,200	2,900	+4.25%	173,587	124억
2026-05-08	66,200	70,000	66,200	68,300	300	+0.44%	162,930	111억
2026-05-07	71,300	71,300	64,900	68,000	-1,700	-2.44%	171,255	116억
2026-05-06	69,000	70,200	66,900	69,700	3,200	+4.81%	226,372	158억
2026-05-04	62,800	66,900	62,600	66,500	5,200	+8.48%	186,235	124억
2026-04-30	62,400	62,500	60,500	61,300	-1,000	-1.61%	131,475	80.59억
2026-04-29	60,700	63,400	60,600	62,300	600	+0.97%	148,060	92.24억
2026-04-28	60,400	63,500	59,100	61,700	1,400	+2.32%	169,088	104억
2026-04-27	60,700	61,000	58,900	60,300	800	+1.34%	123,356	74.38억
2026-04-24	57,200	59,500	56,100	59,500	2,300	+4.02%	141,266	84.05억
2026-04-23	58,400	58,400	55,000	57,200	-100	-0.17%	162,434	92.91억
2026-04-22	55,000	58,200	54,400	57,300	2,400	+4.37%	190,163	109억
2026-04-21	56,100	56,200	54,200	54,900	-600	-1.08%	124,995	68.62억
2026-04-20	55,200	56,700	54,200	55,500	1,000	+1.83%	184,969	103억
2026-04-17	54,500	55,300	53,500	54,500	0	0.00%	109,872	59.88억
2026-04-16	53,600	54,900	52,200	54,500	700	+1.30%	130,722	71.24억
2026-04-15	54,900	55,200	53,000	53,800	400	+0.75%	121,322	65.27억
2026-04-14	53,300	54,700	52,300	53,400	1,900	+3.69%	198,836	106억
2026-04-13	48,000	53,000	48,000	51,500	1,800	+3.62%	203,584	105억
2026-04-10	48,100	50,800	47,900	49,700	2,350	+4.96%	225,581	112억
2026-04-09	45,900	48,200	45,700	47,350	800	+1.72%	145,880	69.07억
2026-04-08	45,700	46,600	45,000	46,550	2,700	+6.16%	107,258	49.93억
2026-04-07	44,800	45,300	42,750	43,850	600	+1.39%	66,025	28.95억
2026-04-06	43,750	44,550	42,850	43,250	350	+0.82%	39,145	16.93억
2026-04-03	44,150	44,400	42,000	42,900	-250	-0.58%	87,358	37.48억
2026-04-02	47,850	47,850	42,650	43,150	-4,250	-8.97%	182,645	78.81억
2026-04-01	46,000	47,650	45,800	47,400	3,500	+7.97%	81,679	38.72억
2026-03-31	46,500	47,250	43,800	43,900	-4,150	-8.64%	122,088	53.6억
2026-03-30	46,500	49,550	46,450	48,050	-750	-1.54%	130,991	62.94억
2026-03-27	46,500	49,550	45,600	48,800	—	—	130,691	63.78억

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