KCC글라스

344820KOSPI· 비금속 광물제품 제조업

23,650원-700 (-2.87%)전일 종가 2026-09-18

52주 위치

21,00031,45025%신고가 대비 -24.80%

시가총액: 3,777억
PBR: 0.28
EPS(TTM): -3,511원
BPS: 84,198원
자사주비율: 0.17%
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 종가23,650원

시가총액3,777억

52주 최고31,450원

52주 최저21,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.3%	+2.2%	-9.6%	-10.8%	-18.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	24,500	24,650	23,650	23,650	-700	-2.87%	19,614	4.64억
2026-09-17	24,350	24,550	24,250	24,350	-200	-0.81%	4,085	9,947만
2026-09-16	24,500	24,550	24,250	24,550	0	0.00%	5,091	1.25억
2026-09-15	24,200	24,550	24,150	24,550	-150	-0.61%	6,026	1.48억
2026-09-14	24,650	24,750	24,150	24,700	50	+0.20%	7,527	1.86억
2026-09-11	24,650	24,950	24,500	24,650	-250	-1.00%	6,292	1.55억
2026-09-10	24,750	24,900	23,950	24,900	500	+2.05%	61,408	15.29억
2026-09-09	24,750	25,250	24,300	24,400	-300	-1.21%	31,535	7.69억
2026-09-08	25,000	25,300	24,600	24,700	-250	-1.00%	21,820	5.39억
2026-09-07	25,300	25,300	24,900	24,950	-100	-0.40%	4,270	1.07억
2026-09-04	24,950	25,200	24,800	25,050	-100	-0.40%	6,147	1.54억
2026-09-03	24,850	25,500	24,800	25,150	200	+0.80%	8,168	2.05억
2026-09-02	25,300	25,300	24,850	24,950	-400	-1.58%	7,610	1.9억
2026-09-01	24,800	25,650	24,800	25,350	100	+0.40%	6,116	1.55억
2026-08-31	25,300	25,300	24,650	25,250	-50	-0.20%	4,174	1.05억
2026-08-28	25,050	25,500	24,750	25,300	250	+1.00%	4,814	1.22억
2026-08-27	25,050	25,250	24,750	25,050	-150	-0.60%	7,658	1.92억
2026-08-26	24,950	25,200	24,400	25,200	350	+1.41%	5,625	1.42억
2026-08-25	24,850	24,950	24,450	24,850	-50	-0.20%	4,591	1.14억
2026-08-24	24,250	24,950	24,050	24,900	600	+2.47%	5,929	1.48억
2026-08-21	24,800	24,800	23,800	24,300	-250	-1.02%	8,614	2.09억
2026-08-20	24,000	24,750	24,000	24,550	350	+1.45%	9,315	2.29억
2026-08-19	24,400	24,600	24,050	24,200	-500	-2.02%	8,098	1.96억
2026-08-18	25,150	25,300	24,350	24,700	-550	-2.18%	7,888	1.95억
2026-08-14	24,400	25,250	24,400	25,250	750	+3.06%	5,724	1.45억
2026-08-13	25,050	25,250	24,500	24,500	-550	-2.20%	9,194	2.25억
2026-08-12	25,750	26,150	24,850	25,050	-650	-2.53%	19,781	4.96억
2026-08-11	25,600	26,300	25,500	25,700	-150	-0.58%	13,142	3.38억
2026-08-10	25,000	26,100	24,850	25,850	900	+3.61%	22,193	5.74억
2026-08-07	23,950	25,000	23,600	24,950	1,150	+4.83%	31,098	7.76억
2026-08-06	23,200	23,950	23,200	23,800	750	+3.25%	11,202	2.67억
2026-08-05	22,900	23,500	22,900	23,050	250	+1.10%	7,553	1.74억
2026-08-04	22,000	22,800	22,000	22,800	800	+3.64%	9,852	2.25억
2026-08-03	22,050	22,500	22,000	22,000	0	0.00%	8,040	1.77억
2026-07-31	22,150	22,450	21,800	22,000	-150	-0.68%	14,939	3.29억
2026-07-30	21,250	23,000	21,250	22,150	750	+3.50%	21,890	4.85억
2026-07-29	22,300	22,750	21,250	21,400	-500	-2.28%	23,992	5.13억
2026-07-28	22,700	22,750	21,900	21,900	-850	-3.74%	11,020	2.41억
2026-07-27	22,650	23,150	22,500	22,750	250	+1.11%	11,232	2.56억
2026-07-24	22,800	23,050	22,500	22,500	-300	-1.32%	7,303	1.64억
2026-07-23	22,500	22,950	22,200	22,800	50	+0.22%	15,225	3.47억
2026-07-22	22,900	23,200	22,650	22,750	250	+1.11%	16,846	3.83억
2026-07-21	22,450	22,800	22,300	22,500	-150	-0.66%	22,283	5.01억
2026-07-20	22,700	23,050	22,350	22,650	50	+0.22%	12,724	2.88억
2026-07-16	22,850	23,250	22,550	22,600	-50	-0.22%	14,840	3.35억
2026-07-15	23,150	23,450	22,650	22,650	-400	-1.74%	9,652	2.19억
2026-07-14	22,800	23,350	22,500	23,050	350	+1.54%	14,332	3.3억
2026-07-13	22,800	23,500	22,450	22,700	650	+2.95%	16,353	3.71억
2026-07-10	21,750	22,700	21,750	22,050	350	+1.61%	15,820	3.49억
2026-07-09	22,250	22,250	21,500	21,700	-600	-2.69%	25,017	5.43억
2026-07-08	22,800	22,950	21,900	22,300	-300	-1.33%	27,676	6.17억
2026-07-07	23,100	23,300	22,550	22,600	-300	-1.31%	10,187	2.3억
2026-07-06	23,400	23,400	22,700	22,900	-300	-1.29%	6,731	1.54억
2026-07-03	23,250	23,550	22,850	23,200	100	+0.43%	15,286	3.55억
2026-07-02	22,050	23,550	22,050	23,100	100	+0.43%	15,045	3.48억
2026-07-01	22,000	23,000	21,700	23,000	1,000	+4.55%	9,477	2.18억
2026-06-30	22,100	22,350	21,950	22,000	-100	-0.45%	14,342	3.16억
2026-06-29	21,350	22,100	21,250	22,100	850	+4.00%	21,453	4.74억
2026-06-26	21,500	21,500	21,000	21,250	-200	-0.93%	37,905	8.05억
2026-06-25	21,600	21,700	21,300	21,450	-50	-0.23%	32,234	6.91억
2026-06-24	21,850	21,850	21,400	21,500	-250	-1.15%	24,628	5.3억
2026-06-23	22,350	22,400	21,700	21,750	-650	-2.90%	33,666	7.32억
2026-06-22	22,950	23,000	22,350	22,400	-700	-3.03%	21,906	4.91억
2026-06-19	23,600	23,750	22,850	23,100	-50	-0.22%	52,072	12.03억
2026-06-18	25,200	25,200	23,150	23,150	-1,150	-4.73%	39,574	9.16억
2026-06-17	23,950	24,300	23,650	24,300	150	+0.62%	25,249	6.14억
2026-06-16	23,950	24,150	23,300	24,150	600	+2.55%	21,937	5.3억
2026-06-15	23,400	24,050	23,250	23,550	450	+1.95%	26,104	6.15억
2026-06-12	22,600	23,150	22,300	23,100	1,150	+5.24%	22,161	5.12억
2026-06-11	22,050	22,200	21,300	21,950	-450	-2.01%	71,657	15.73억
2026-06-10	22,600	22,600	21,850	22,400	100	+0.45%	20	45만
2026-06-09	22,200	22,650	22,100	22,300	100	+0.45%	19,565	4.36억
2026-06-08	22,400	22,750	21,800	22,200	-650	-2.84%	60,017	13.32억
2026-06-05	22,750	23,050	22,450	22,850	-200	-0.87%	33,471	7.65억
2026-06-04	23,850	23,850	22,750	23,050	-450	-1.91%	31,602	7.28억
2026-06-02	24,550	24,550	23,300	23,500	-800	-3.29%	48,271	11.34억
2026-06-01	25,200	25,200	24,300	24,300	-900	-3.57%	47,892	11.64억
2026-05-29	25,200	25,350	24,900	25,200	100	+0.40%	23,349	5.88억
2026-05-28	25,600	25,800	24,900	25,100	-600	-2.33%	34,335	8.62억
2026-05-27	26,200	26,250	25,650	25,700	-650	-2.47%	31,259	8.03억
2026-05-26	27,150	27,300	26,200	26,350	-650	-2.41%	20,817	5.49억
2026-05-22	26,300	27,000	26,150	27,000	800	+3.05%	16,377	4.42억
2026-05-21	25,650	26,300	25,650	26,200	600	+2.34%	11,978	3.14억
2026-05-20	26,050	26,150	25,300	25,600	-450	-1.73%	34,813	8.91억
2026-05-19	26,750	26,750	25,800	26,050	-300	-1.14%	32,247	8.4억
2026-05-18	26,500	26,850	25,650	26,350	-150	-0.57%	22,986	6.06억
2026-05-15	26,550	27,250	26,400	26,500	-50	-0.19%	31,865	8.44억
2026-05-14	26,100	26,800	26,100	26,550	350	+1.34%	20,737	5.51억
2026-05-13	26,700	26,700	26,050	26,200	-350	-1.32%	35,453	9.29억
2026-05-12	27,300	27,650	26,200	26,550	-600	-2.21%	33,410	8.87억
2026-05-11	27,850	27,950	27,150	27,150	-900	-3.21%	33,581	9.12억
2026-05-08	28,500	29,000	27,650	28,050	-950	-3.28%	42,274	11.86억
2026-05-07	28,350	29,000	28,250	29,000	650	+2.29%	27,369	7.94억
2026-05-06	28,950	29,000	28,200	28,350	-600	-2.07%	37,420	10.61억
2026-05-04	29,500	29,500	28,850	28,950	-350	-1.19%	32,284	9.35억
2026-04-30	29,300	29,450	29,000	29,300	0	0.00%	17,957	5.26억
2026-04-29	29,200	29,300	28,850	29,300	350	+1.21%	18,552	5.44억
2026-04-28	28,950	29,400	28,800	28,950	0	0.00%	20,488	5.93억
2026-04-27	29,100	29,200	28,850	28,950	250	+0.87%	20,228	5.86억
2026-04-24	28,400	29,000	28,400	28,700	150	+0.53%	22,077	6.34억
2026-04-23	28,900	28,900	28,350	28,550	-200	-0.70%	17,593	5.02억
2026-04-22	28,850	29,150	28,250	28,750	0	0.00%	48,108	13.83억
2026-04-21	28,600	29,250	28,500	28,750	500	+1.77%	38,595	11.1억
2026-04-20	29,150	29,150	28,100	28,250	-800	-2.75%	35,620	10.06억
2026-04-17	28,700	29,450	28,250	29,050	250	+0.87%	71,485	20.77억
2026-04-16	28,650	29,150	28,500	28,800	300	+1.05%	50,256	14.47억
2026-04-15	28,350	28,500	27,950	28,500	200	+0.71%	27,990	7.98억
2026-04-14	27,700	28,300	27,500	28,300	700	+2.54%	32,099	9.08억
2026-04-13	26,800	27,600	26,550	27,600	750	+2.79%	27,480	7.58억
2026-04-10	25,600	26,850	25,600	26,850	1,300	+5.09%	45,351	12.18억
2026-04-09	25,400	25,600	25,100	25,550	150	+0.59%	42,265	10.8억
2026-04-08	25,150	25,400	25,000	25,400	350	+1.40%	40,919	10.39억
2026-04-07	25,150	25,950	24,700	25,050	-150	-0.60%	19,663	4.93억
2026-04-06	25,100	25,250	24,900	25,200	150	+0.60%	16,633	4.19억
2026-04-03	24,950	25,200	24,850	25,050	300	+1.21%	11,005	2.76억
2026-04-02	25,350	25,500	24,450	24,750	-550	-2.17%	35,346	8.75억
2026-04-01	25,050	25,300	24,850	25,300	600	+2.43%	49,295	12.47억
2026-03-31	25,100	25,100	24,650	24,700	-400	-1.59%	22,917	5.66억
2026-03-30	25,000	25,350	24,750	25,100	-250	-0.99%	27,128	6.81억
2026-03-27	25,100	25,450	25,000	25,350	—	—	30,201	7.66억

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