케이카
381970KOSPI6,510원+50 (+0.77%)전일 종가 2026-09-18
52주 위치
5,99016,9705%신고가 대비 -61.64%
- 시가총액
- 3,178억
- PER
- 42.00
- PBR
- 1.75
- EPS(TTM)
- 155원
- BPS
- 3,722원
- 배당수익률
- 18.43%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.2% | -28.5% | -54.8% | -59.4% | -59.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,450 | 6,650 | 6,450 | 6,510 | 50 | +0.77% | 63,826 | 4.16억 |
| 2026-09-17 | 6,370 | 6,570 | 6,300 | 6,460 | 100 | +1.57% | 68,101 | 4.4억 |
| 2026-09-16 | 6,530 | 6,530 | 6,360 | 6,360 | -120 | -1.85% | 38,517 | 2.45억 |
| 2026-09-15 | 6,490 | 6,640 | 6,410 | 6,480 | -70 | -1.07% | 72,621 | 4.71억 |
| 2026-09-14 | 6,580 | 6,650 | 6,480 | 6,550 | 20 | +0.31% | 71,113 | 4.66억 |
| 2026-09-11 | 6,540 | 6,680 | 6,470 | 6,530 | -10 | -0.15% | 78,915 | 5.15억 |
| 2026-09-10 | 6,410 | 6,600 | 6,330 | 6,540 | 140 | +2.19% | 81,194 | 5.31억 |
| 2026-09-09 | 6,420 | 6,460 | 6,360 | 6,400 | -60 | -0.93% | 35,560 | 2.28억 |
| 2026-09-08 | 6,340 | 6,500 | 6,310 | 6,460 | 170 | +2.70% | 136,337 | 8.81억 |
| 2026-09-07 | 6,320 | 6,390 | 6,270 | 6,290 | -80 | -1.26% | 35,161 | 2.21억 |
| 2026-09-04 | 6,310 | 6,400 | 6,250 | 6,370 | 90 | +1.43% | 116,170 | 7.4억 |
| 2026-09-03 | 6,310 | 6,420 | 6,230 | 6,280 | 50 | +0.80% | 98,673 | 6.2억 |
| 2026-09-02 | 6,380 | 6,440 | 6,220 | 6,230 | -200 | -3.11% | 70,021 | 4.36억 |
| 2026-09-01 | 6,370 | 6,430 | 6,320 | 6,430 | 60 | +0.94% | 36,900 | 2.37억 |
| 2026-08-31 | 6,320 | 6,410 | 6,260 | 6,370 | -40 | -0.62% | 33,757 | 2.15억 |
| 2026-08-28 | 6,240 | 6,430 | 6,140 | 6,410 | 200 | +3.22% | 116,555 | 7.47억 |
| 2026-08-27 | 6,300 | 6,310 | 6,150 | 6,210 | -80 | -1.27% | 99,250 | 6.16억 |
| 2026-08-26 | 6,270 | 6,350 | 6,150 | 6,290 | 80 | +1.29% | 74,671 | 4.7억 |
| 2026-08-25 | 6,050 | 6,300 | 5,990 | 6,210 | 110 | +1.80% | 142,493 | 8.85억 |
| 2026-08-24 | 6,120 | 6,170 | 6,020 | 6,100 | -20 | -0.33% | 59,320 | 3.62억 |
| 2026-08-21 | 6,180 | 6,200 | 6,020 | 6,120 | -50 | -0.81% | 98,131 | 6.01억 |
| 2026-08-20 | 6,260 | 6,330 | 6,100 | 6,170 | -80 | -1.28% | 214,002 | 13.2억 |
| 2026-08-19 | 6,450 | 6,460 | 6,160 | 6,250 | -340 | -5.16% | 243,941 | 15.25억 |
| 2026-08-18 | 7,100 | 7,130 | 6,490 | 6,590 | -1,170 | -15.08% | 548,491 | 36.15억 |
| 2026-08-14 | 7,690 | 7,790 | 7,500 | 7,760 | 50 | +0.65% | 313,583 | 24.33억 |
| 2026-08-13 | 7,770 | 7,800 | 7,640 | 7,710 | -40 | -0.52% | 72,090 | 5.56억 |
| 2026-08-12 | 7,960 | 7,960 | 7,670 | 7,750 | -180 | -2.27% | 102,442 | 7.94억 |
| 2026-08-11 | 7,870 | 7,930 | 7,700 | 7,930 | 80 | +1.02% | 65,611 | 5.2억 |
| 2026-08-10 | 7,760 | 7,850 | 7,690 | 7,850 | 100 | +1.29% | 58,971 | 4.63억 |
| 2026-08-07 | 7,680 | 7,800 | 7,660 | 7,750 | 70 | +0.91% | 61,384 | 4.76억 |
| 2026-08-06 | 7,610 | 7,700 | 7,510 | 7,680 | 80 | +1.05% | 47,941 | 3.68억 |
| 2026-08-05 | 7,700 | 7,750 | 7,560 | 7,600 | 50 | +0.66% | 42,472 | 3.23억 |
| 2026-08-04 | 7,350 | 7,630 | 7,350 | 7,550 | 240 | +3.28% | 32,114 | 2.42억 |
| 2026-08-03 | 7,430 | 7,480 | 7,280 | 7,310 | -70 | -0.95% | 48,835 | 3.57억 |
| 2026-07-31 | 7,160 | 7,450 | 7,160 | 7,380 | 230 | +3.22% | 96,450 | 7.12억 |
| 2026-07-30 | 6,830 | 7,450 | 6,830 | 7,150 | -40 | -0.56% | 93,253 | 6.67억 |
| 2026-07-29 | 7,030 | 7,400 | 6,990 | 7,190 | 0 | 0.00% | 154,420 | 11.1억 |
| 2026-07-28 | 7,550 | 7,550 | 7,120 | 7,190 | -360 | -4.77% | 118,168 | 8.5억 |
| 2026-07-27 | 7,420 | 7,660 | 7,420 | 7,550 | 140 | +1.89% | 56,807 | 4.29억 |
| 2026-07-24 | 7,500 | 7,690 | 7,340 | 7,410 | -150 | -1.98% | 59,925 | 4.44억 |
| 2026-07-23 | 7,160 | 7,560 | 7,160 | 7,560 | 390 | +5.44% | 61,533 | 4.65억 |
| 2026-07-22 | 7,250 | 7,320 | 7,160 | 7,170 | -70 | -0.97% | 61,120 | 4.38억 |
| 2026-07-21 | 7,210 | 7,350 | 7,210 | 7,240 | -60 | -0.82% | 58,347 | 4.22억 |
| 2026-07-20 | 7,440 | 7,580 | 7,250 | 7,300 | -240 | -3.18% | 72,813 | 5.32억 |
| 2026-07-16 | 7,450 | 7,680 | 7,450 | 7,540 | -30 | -0.40% | 90,635 | 6.83억 |
| 2026-07-15 | 7,640 | 7,740 | 7,550 | 7,570 | -10 | -0.13% | 62,333 | 4.72억 |
| 2026-07-14 | 7,700 | 7,750 | 7,540 | 7,580 | -160 | -2.07% | 103,071 | 7.81억 |
| 2026-07-13 | 7,910 | 7,980 | 7,690 | 7,740 | -120 | -1.53% | 71,259 | 5.52억 |
| 2026-07-10 | 7,870 | 8,140 | 7,850 | 7,860 | -10 | -0.13% | 98,696 | 7.76억 |
| 2026-07-09 | 7,970 | 8,180 | 7,790 | 7,870 | -160 | -1.99% | 70,930 | 5.58억 |
| 2026-07-08 | 8,090 | 8,280 | 8,000 | 8,030 | -250 | -3.02% | 107,029 | 8.59억 |
| 2026-07-07 | 8,360 | 8,450 | 8,220 | 8,280 | -70 | -0.84% | 77,951 | 6.45억 |
| 2026-07-06 | 8,590 | 8,590 | 8,280 | 8,350 | -90 | -1.07% | 78,573 | 6.56억 |
| 2026-07-03 | 8,380 | 8,680 | 8,240 | 8,440 | 110 | +1.32% | 68,125 | 5.75억 |
| 2026-07-02 | 8,380 | 8,680 | 8,330 | 8,330 | -260 | -3.03% | 69,708 | 5.81억 |
| 2026-07-01 | 8,370 | 8,710 | 8,370 | 8,590 | 220 | +2.63% | 59,015 | 5.07억 |
| 2026-06-30 | 8,600 | 8,680 | 8,370 | 8,370 | -140 | -1.65% | 33,046 | 2.77억 |
| 2026-06-29 | 8,290 | 8,680 | 8,170 | 8,510 | 220 | +2.65% | 79,004 | 6.72억 |
| 2026-06-26 | 8,410 | 8,520 | 8,100 | 8,290 | -110 | -1.31% | 84,324 | 6.99억 |
| 2026-06-25 | 8,550 | 8,700 | 8,400 | 8,400 | -130 | -1.52% | 58,435 | 4.91억 |
| 2026-06-24 | 8,440 | 8,610 | 8,410 | 8,530 | 10 | +0.12% | 41,994 | 3.58억 |
| 2026-06-23 | 8,750 | 8,870 | 8,450 | 8,520 | -230 | -2.63% | 86,927 | 7.41억 |
| 2026-06-22 | 8,910 | 8,970 | 8,710 | 8,750 | -220 | -2.45% | 61,888 | 5.42억 |
| 2026-06-19 | 9,210 | 9,210 | 8,940 | 8,970 | -140 | -1.54% | 89,388 | 8.02억 |
| 2026-06-18 | 9,210 | 9,270 | 9,100 | 9,110 | -80 | -0.87% | 59,240 | 5.4억 |
| 2026-06-17 | 9,370 | 9,370 | 9,160 | 9,190 | 10 | +0.11% | 72,190 | 6.63억 |
| 2026-06-16 | 9,350 | 9,490 | 9,150 | 9,180 | 40 | +0.44% | 141,912 | 13.03억 |
| 2026-06-15 | 9,830 | 9,830 | 9,110 | 9,140 | -380 | -3.99% | 192,253 | 17.57억 |
| 2026-06-12 | 8,710 | 10,000 | 8,570 | 9,520 | 1,000 | +11.74% | 769,496 | 73.26억 |
| 2026-06-11 | 8,310 | 8,520 | 8,270 | 8,520 | 60 | +0.71% | 111,544 | 9.5억 |
| 2026-06-10 | 8,310 | 8,460 | 8,230 | 8,460 | 150 | +1.81% | 96,305 | 8.15억 |
| 2026-06-09 | 8,260 | 8,550 | 8,260 | 8,310 | -90 | -1.07% | 161,583 | 13.43억 |
| 2026-06-08 | 8,470 | 8,510 | 8,310 | 8,400 | -260 | -3.00% | 148,753 | 12.5억 |
| 2026-06-05 | 8,770 | 8,860 | 8,600 | 8,660 | -220 | -2.48% | 80,720 | 6.99억 |
| 2026-06-04 | 8,560 | 9,150 | 8,560 | 8,880 | 210 | +2.42% | 152,406 | 13.53억 |
| 2026-06-02 | 8,800 | 8,840 | 8,405 | 8,670 | -250 | -2.80% | 196,811 | 17.06억 |
| 2026-06-01 | 9,100 | 9,100 | 8,870 | 8,920 | -160 | -1.76% | 166,739 | 14.87억 |
| 2026-05-29 | 9,220 | 9,400 | 9,020 | 9,080 | -220 | -2.37% | 177,320 | 16.1억 |
| 2026-05-28 | 9,400 | 9,410 | 9,020 | 9,300 | -110 | -1.17% | 163,124 | 15.17억 |
| 2026-05-27 | 9,830 | 9,830 | 9,390 | 9,410 | -350 | -3.59% | 193,125 | 18.17억 |
| 2026-05-26 | 10,030 | 10,060 | 9,760 | 9,760 | -180 | -1.81% | 150,705 | 14.71억 |
| 2026-05-22 | 9,790 | 9,990 | 9,790 | 9,940 | 160 | +1.64% | 124,425 | 12.37억 |
| 2026-05-21 | 9,810 | 9,980 | 9,740 | 9,780 | 40 | +0.41% | 143,237 | 14.01억 |
| 2026-05-20 | 9,910 | 9,910 | 9,740 | 9,740 | -140 | -1.42% | 156,285 | 15.22억 |
| 2026-05-19 | 9,960 | 10,120 | 9,820 | 9,880 | -140 | -1.40% | 131,924 | 13.03억 |
| 2026-05-18 | 10,130 | 10,330 | 9,820 | 10,020 | -230 | -2.24% | 232,714 | 23.32억 |
| 2026-05-15 | 10,200 | 10,400 | 9,910 | 10,250 | 100 | +0.99% | 513,014 | 52.58억 |
| 2026-05-14 | 10,080 | 10,200 | 9,980 | 10,150 | 140 | +1.40% | 108,729 | 11.04억 |
| 2026-05-13 | 10,000 | 10,130 | 9,960 | 10,010 | -20 | -0.20% | 96,652 | 9.67억 |
| 2026-05-12 | 10,330 | 10,330 | 9,830 | 10,030 | -180 | -1.76% | 167,326 | 16.78억 |
| 2026-05-11 | 10,290 | 10,370 | 10,100 | 10,210 | -120 | -1.16% | 137,844 | 14.07억 |
| 2026-05-08 | 10,250 | 10,350 | 10,200 | 10,330 | 50 | +0.49% | 84,514 | 8.73억 |
| 2026-05-07 | 10,250 | 10,330 | 10,200 | 10,280 | 110 | +1.08% | 115,652 | 11.89억 |
| 2026-05-06 | 10,800 | 10,810 | 10,170 | 10,170 | -630 | -5.83% | 311,996 | 31.73억 |
| 2026-05-04 | 11,170 | 11,210 | 10,770 | 10,800 | -200 | -1.82% | 232,159 | 25.07억 |
| 2026-04-30 | 11,150 | 11,170 | 10,960 | 11,000 | -80 | -0.72% | 221,593 | 24.38억 |
| 2026-04-29 | 10,890 | 11,130 | 10,780 | 11,080 | 190 | +1.74% | 182,323 | 20.2억 |
| 2026-04-28 | 10,920 | 11,020 | 10,770 | 10,890 | 10 | +0.09% | 171,547 | 18.68억 |
| 2026-04-27 | 11,100 | 11,140 | 10,840 | 10,880 | -120 | -1.09% | 206,694 | 22.49억 |
| 2026-04-24 | 10,600 | 11,070 | 10,600 | 11,000 | 420 | +3.97% | 291,197 | 32.03억 |
| 2026-04-23 | 10,560 | 10,650 | 10,400 | 10,580 | 90 | +0.86% | 100,407 | 10.62억 |
| 2026-04-22 | 10,510 | 10,550 | 10,300 | 10,490 | 30 | +0.29% | 158,411 | 16.62억 |
| 2026-04-21 | 10,660 | 10,660 | 10,410 | 10,460 | -140 | -1.32% | 172,638 | 18.06억 |
| 2026-04-20 | 10,690 | 10,690 | 10,570 | 10,600 | 50 | +0.47% | 124,909 | 13.24억 |
| 2026-04-17 | 10,650 | 10,650 | 10,380 | 10,550 | 10 | +0.09% | 158,442 | 16.72억 |
| 2026-04-16 | 10,380 | 10,630 | 10,300 | 10,540 | 250 | +2.43% | 180,380 | 19.01억 |
| 2026-04-15 | 10,530 | 10,530 | 10,250 | 10,290 | -110 | -1.06% | 181,148 | 18.64억 |
| 2026-04-14 | 10,150 | 10,430 | 10,100 | 10,400 | 330 | +3.28% | 224,792 | 23.38억 |
| 2026-04-13 | 9,910 | 10,110 | 9,900 | 10,070 | 20 | +0.20% | 108,410 | 10.92억 |
| 2026-04-10 | 10,070 | 10,140 | 9,930 | 10,050 | 0 | 0.00% | 216,624 | 21.77억 |
| 2026-04-09 | 10,180 | 10,200 | 9,920 | 10,050 | -170 | -1.66% | 171,989 | 17.28억 |
| 2026-04-08 | 10,060 | 10,230 | 9,790 | 10,220 | 340 | +3.44% | 402,966 | 41.18억 |
| 2026-04-07 | 10,160 | 10,230 | 9,720 | 9,880 | -280 | -2.76% | 430,245 | 42.51억 |
| 2026-04-06 | 10,500 | 10,610 | 10,130 | 10,160 | -510 | -4.78% | 442,480 | 44.96억 |
| 2026-04-03 | 10,860 | 10,910 | 10,580 | 10,670 | -120 | -1.11% | 284,156 | 30.32억 |
| 2026-04-02 | 11,780 | 11,790 | 10,540 | 10,790 | -840 | -7.22% | 790,593 | 85.3억 |
| 2026-04-01 | 14,200 | 14,630 | 11,560 | 11,630 | -2,110 | -15.36% | 2,299,077 | 267억 |
| 2026-03-31 | 14,000 | 14,050 | 13,660 | 13,740 | -220 | -1.58% | 93,451 | 12.84억 |
| 2026-03-30 | 13,890 | 13,990 | 13,790 | 13,960 | -230 | -1.62% | 70,038 | 9.78억 |
| 2026-03-27 | 14,170 | 14,240 | 13,970 | 14,190 | — | — | 57,833 | 8.21억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)