카카오페이

377300KOSPI

40,250원+250 (+0.63%)전일 종가 2026-09-18

52주 위치

36,55079,2009%신고가 대비 -49.18%

시가총액: 5.4조5조 4,446억
PER: 62.02
PBR: 2.76
EPS(TTM): 649원
BPS: 14,583원
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 종가40,250원

시가총액5조 4,446억

52주 최고79,200원

52주 최저36,550원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.1%	-12.6%	-34.0%	-18.0%	-26.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	40,950	41,250	39,700	40,250	250	+0.63%	494,919	199억
2026-09-17	40,550	40,800	39,900	40,000	-500	-1.23%	242,676	97.07억
2026-09-16	43,450	43,500	40,200	40,500	-5,250	-11.48%	869,108	352억
2026-09-15	47,550	47,750	45,400	45,750	-1,150	-2.45%	169,141	77.38억
2026-09-14	45,450	47,750	44,650	46,900	650	+1.41%	330,819	155억
2026-09-11	47,150	47,200	46,150	46,250	-2,200	-4.54%	166,807	77.15억
2026-09-10	46,200	48,900	46,050	48,450	1,500	+3.19%	457,727	222억
2026-09-09	46,000	47,100	45,200	46,950	450	+0.97%	184,321	86.54억
2026-09-08	46,800	47,200	46,250	46,500	-250	-0.53%	124,310	57.8억
2026-09-07	47,050	47,250	46,350	46,750	-550	-1.16%	157,969	73.85억
2026-09-04	46,550	48,200	46,150	47,300	2,500	+5.58%	492,081	233억
2026-09-03	45,050	45,950	43,750	44,800	50	+0.11%	205,004	91.84억
2026-09-02	44,450	45,400	44,100	44,750	-1,150	-2.51%	208,942	93.5억
2026-09-01	46,800	47,300	45,150	45,900	-550	-1.18%	227,816	105억
2026-08-31	45,400	46,450	44,100	46,450	-900	-1.90%	1,074,913	499억
2026-08-28	47,600	48,350	46,550	47,350	450	+0.96%	225,686	107억
2026-08-27	46,350	49,000	46,000	46,900	600	+1.30%	393,774	185억
2026-08-26	45,850	47,000	44,550	46,300	200	+0.43%	244,203	113억
2026-08-25	44,300	47,050	43,100	46,100	1,300	+2.90%	515,567	238억
2026-08-24	42,900	46,750	42,750	44,800	2,300	+5.41%	479,356	215억
2026-08-21	45,350	46,000	41,500	42,500	-2,450	-5.45%	675,943	287억
2026-08-20	43,200	46,850	43,200	44,950	3,700	+8.97%	580,396	261억
2026-08-19	41,800	42,000	40,650	41,250	-1,600	-3.73%	143,784	59.31억
2026-08-18	44,850	45,100	42,300	42,850	-2,300	-5.09%	177,013	75.85억
2026-08-14	44,700	46,050	44,700	45,150	450	+1.01%	267,260	121억
2026-08-13	44,350	44,700	43,600	44,700	750	+1.71%	307,523	137억
2026-08-12	44,950	45,400	43,950	43,950	-950	-2.12%	169,810	74.63억
2026-08-11	44,000	46,100	43,750	44,900	700	+1.58%	337,433	152억
2026-08-10	42,050	44,500	41,750	44,200	2,200	+5.24%	459,287	203억
2026-08-07	41,700	42,625	41,150	42,000	200	+0.48%	238,021	99.97억
2026-08-06	42,100	42,350	40,600	41,800	250	+0.60%	226,863	94.83억
2026-08-05	44,550	46,750	41,550	41,550	-2,250	-5.14%	896,010	372억
2026-08-04	43,350	44,350	41,050	43,800	850	+1.98%	591,871	259억
2026-08-03	41,850	43,550	41,850	42,950	350	+0.82%	142,720	61.3억
2026-07-31	41,150	42,800	41,050	42,600	2,700	+6.77%	186,816	79.58억
2026-07-30	37,550	41,400	37,550	39,900	550	+1.40%	242,836	96.89억
2026-07-29	42,250	42,900	38,200	39,350	-2,600	-6.20%	317,222	125억
2026-07-28	42,950	44,250	41,250	41,950	-2,800	-6.26%	258,015	108억
2026-07-27	42,900	45,350	42,150	44,750	2,850	+6.80%	329,051	147억
2026-07-24	42,500	43,150	41,350	41,900	-1,450	-3.34%	159,222	66.71억
2026-07-23	40,950	46,200	40,950	43,350	2,150	+5.22%	594,800	258억
2026-07-22	41,650	43,300	41,050	41,200	400	+0.98%	202,020	83.23억
2026-07-21	40,450	41,650	39,700	40,800	1,100	+2.77%	198,384	80.94억
2026-07-20	39,950	40,550	39,100	39,700	-1,200	-2.93%	136,878	54.34억
2026-07-16	40,150	41,850	39,750	40,900	350	+0.86%	187,321	76.61억
2026-07-15	39,200	41,550	39,150	40,550	2,600	+6.85%	275,530	112억
2026-07-14	39,400	39,800	37,550	37,950	-1,800	-4.53%	180,292	68.42억
2026-07-13	39,250	40,600	39,050	39,750	900	+2.32%	211,380	84.02억
2026-07-10	37,700	39,950	37,700	38,850	1,400	+3.74%	163,379	63.47억
2026-07-09	37,500	38,500	36,900	37,450	-700	-1.83%	289,951	109억
2026-07-08	38,350	39,350	37,100	38,150	-1,350	-3.42%	251,741	96.04억
2026-07-07	39,250	40,050	38,300	39,500	-200	-0.50%	161,494	63.79억
2026-07-06	40,500	41,500	39,150	39,700	-900	-2.22%	164,911	65.47억
2026-07-03	40,350	40,800	38,500	40,600	0	0.00%	206,887	84억
2026-07-02	40,700	42,350	39,500	40,600	-500	-1.22%	219,151	88.98억
2026-07-01	41,900	42,900	40,750	41,100	50	+0.12%	160,318	65.89억
2026-06-30	41,400	41,900	40,725	41,050	-350	-0.85%	157,686	64.73억
2026-06-29	37,800	41,800	37,800	41,400	3,350	+8.80%	233,212	96.55억
2026-06-26	39,950	40,600	36,550	38,050	-2,900	-7.08%	318,426	121억
2026-06-25	39,000	42,400	39,000	40,950	1,450	+3.67%	348,447	143억
2026-06-24	38,600	40,300	37,850	39,500	650	+1.67%	316,042	125억
2026-06-23	41,200	42,250	38,850	38,850	-3,400	-8.05%	335,163	130억
2026-06-22	43,600	44,100	42,250	42,250	-1,750	-3.98%	164,638	69.56억
2026-06-19	45,200	45,850	43,050	44,000	-2,050	-4.45%	267,595	118억
2026-06-18	46,500	47,650	46,050	46,050	-250	-0.54%	207,972	95.77억
2026-06-17	46,700	48,100	45,750	46,300	-200	-0.43%	230,036	107억
2026-06-16	45,950	48,000	45,900	46,500	1,000	+2.20%	309,942	144억
2026-06-15	45,000	46,000	44,700	45,500	850	+1.90%	151,724	69.03억
2026-06-12	45,650	46,350	44,500	44,650	-150	-0.33%	360,804	161억
2026-06-11	41,200	44,800	40,650	44,800	2,300	+5.41%	579,307	260억
2026-06-10	43,000	44,300	41,700	42,500	-1,650	-3.74%	9	38만
2026-06-09	41,900	44,550	41,650	44,150	2,150	+5.12%	269,426	119억
2026-06-08	41,200	43,700	41,000	42,000	-3,250	-7.18%	248,631	104억
2026-06-05	46,150	47,300	44,300	45,250	-1,150	-2.48%	243,125	110억
2026-06-04	45,750	47,300	45,400	46,400	-200	-0.43%	191,571	88.89억
2026-06-02	46,500	47,100	45,100	46,600	-800	-1.69%	252,914	118억
2026-06-01	47,300	49,650	46,150	47,400	850	+1.83%	509,772	242억
2026-05-29	45,600	47,800	45,400	46,550	1,450	+3.22%	390,438	182억
2026-05-28	45,650	46,400	43,350	45,100	-1,650	-3.53%	319,541	144억
2026-05-27	47,800	48,200	46,250	46,750	-1,800	-3.71%	290,546	136억
2026-05-26	50,400	50,600	48,500	48,550	-1,450	-2.90%	266,399	129억
2026-05-22	48,300	50,400	48,200	50,000	2,200	+4.60%	212,306	106억
2026-05-21	45,750	48,300	45,750	47,800	2,450	+5.40%	237,862	114억
2026-05-20	47,050	47,950	44,900	45,350	-1,900	-4.02%	324,355	147억
2026-05-19	48,900	49,350	46,750	47,250	-1,850	-3.77%	290,238	137억
2026-05-18	49,750	50,500	47,850	49,100	-2,000	-3.91%	297,299	146억
2026-05-15	55,800	55,800	50,000	51,100	-6,700	-11.59%	751,368	384억
2026-05-14	51,300	57,800	50,900	57,800	6,700	+13.11%	722,889	418억
2026-05-13	57,500	57,800	50,100	51,100	-6,500	-11.28%	1,017,134	520억
2026-05-12	61,800	63,000	55,700	57,600	-1,800	-3.03%	905,531	522억
2026-05-11	57,200	61,400	56,200	59,400	2,400	+4.21%	833,383	495억
2026-05-08	57,000	58,400	56,500	57,000	-800	-1.38%	381,745	218억
2026-05-07	61,800	61,800	56,500	57,800	-5,500	-8.69%	1,258,135	727억
2026-05-06	59,500	64,200	55,600	63,300	7,300	+13.04%	2,815,022	1,782억
2026-05-04	56,500	57,000	55,700	56,000	300	+0.54%	247,354	139억
2026-04-30	56,500	57,000	55,300	55,700	-900	-1.59%	196,818	110억
2026-04-29	55,500	56,800	54,900	56,600	1,300	+2.35%	233,260	132억
2026-04-28	55,000	56,100	54,700	55,300	400	+0.73%	217,936	121억
2026-04-27	55,200	55,700	54,700	54,900	-400	-0.72%	211,204	116억
2026-04-24	55,700	55,800	54,900	55,300	-800	-1.43%	233,481	129억
2026-04-23	58,400	58,600	55,200	56,100	-700	-1.23%	452,093	254억
2026-04-22	56,300	57,200	55,400	56,800	-200	-0.35%	248,984	141억
2026-04-21	57,500	57,800	56,300	57,000	500	+0.88%	226,277	129억
2026-04-20	56,200	58,500	55,800	56,500	-200	-0.35%	348,320	197억
2026-04-17	55,600	58,000	55,400	56,700	1,100	+1.98%	444,750	252억
2026-04-16	55,900	56,100	54,400	55,600	1,200	+2.21%	324,481	180억
2026-04-15	54,400	55,600	54,000	54,400	1,400	+2.64%	472,002	257억
2026-04-14	53,100	53,700	52,700	53,000	1,700	+3.31%	242,278	128억
2026-04-13	51,500	52,300	51,200	51,300	-1,800	-3.39%	152,225	78.09억
2026-04-10	52,600	53,500	52,200	53,100	300	+0.57%	225,151	120억
2026-04-09	51,700	52,800	51,400	52,800	300	+0.57%	236,575	125억
2026-04-08	51,100	53,100	50,700	52,500	3,450	+7.03%	362,802	190억
2026-04-07	49,850	50,600	48,650	49,050	-750	-1.51%	258,743	127억
2026-04-06	48,250	51,800	48,150	49,800	1,900	+3.97%	680,189	339억
2026-04-03	48,150	48,500	47,200	47,900	750	+1.59%	231,541	111억
2026-04-02	51,800	51,800	46,750	47,150	-3,750	-7.37%	467,329	220억
2026-04-01	50,400	51,300	49,900	50,900	2,050	+4.20%	273,417	139억
2026-03-31	49,850	50,300	48,200	48,850	-1,950	-3.84%	353,718	173억
2026-03-30	50,700	51,100	50,100	50,800	-2,700	-5.05%	373,827	190억
2026-03-27	50,600	53,600	50,000	53,500	—	—	432,141	231억

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