케이쓰리아이

431190KOSDAQ· 출판업

3,895원+500 (+14.73%)전일 종가 2026-09-18

52주 위치

1,8477,45037%신고가 대비 -47.72%

시가총액: 292억
PBR: 1.03
EPS(TTM): -489원
BPS: 3,773원
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 종가3,895원

시가총액292억

52주 최고7,450원

52주 최저1,847원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+40.9%	+57.4%	-9.9%	-22.6%	-25.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	3,500	4,065	3,480	3,895	500	+14.73%	401,859	15.65억
2026-09-17	3,435	3,435	3,320	3,395	-40	-1.16%	34,798	1.18억
2026-09-16	3,665	3,665	3,370	3,435	-275	-7.41%	45,184	1.55억
2026-09-15	3,750	3,850	3,605	3,710	-40	-1.07%	26,359	9,779만
2026-09-14	3,805	3,900	3,715	3,750	-60	-1.57%	92,976	3.49억
2026-09-11	3,185	3,900	3,105	3,810	625	+19.62%	499,097	19.02억
2026-09-10	2,865	3,240	2,730	3,185	290	+10.02%	39,412	1.26억
2026-09-09	2,945	2,945	2,840	2,895	-30	-1.03%	11,565	3,348만
2026-09-08	2,980	2,980	2,855	2,925	-55	-1.85%	13,350	3,905만
2026-09-07	3,100	3,170	2,905	2,980	-120	-3.87%	38,853	1.16억
2026-09-04	3,130	3,230	3,070	3,100	-40	-1.27%	30,707	9,519만
2026-09-03	3,215	3,220	3,040	3,140	-15	-0.48%	39,927	1.25억
2026-09-02	3,045	3,390	2,870	3,155	110	+3.61%	93,511	2.95억
2026-09-01	2,880	3,045	2,835	3,045	165	+5.73%	39,074	1.19억
2026-08-31	2,855	2,895	2,790	2,880	35	+1.23%	6,936	1,998만
2026-08-28	2,740	2,910	2,685	2,845	105	+3.83%	21,577	6,139만
2026-08-27	2,655	2,790	2,625	2,740	90	+3.40%	14,856	4,071만
2026-08-26	2,640	2,660	2,595	2,650	-50	-1.85%	7,426	1,968만
2026-08-25	2,610	2,715	2,500	2,700	70	+2.66%	9,621	2,598만
2026-08-24	2,780	2,780	2,585	2,630	-150	-5.40%	9,617	2,529만
2026-08-21	2,950	2,965	2,710	2,780	-220	-7.33%	24,470	6,803만
2026-08-20	2,880	3,070	2,770	3,000	205	+7.33%	45,393	1.36억
2026-08-19	2,740	2,865	2,705	2,795	30	+1.08%	25,467	7,118만
2026-08-18	2,660	2,850	2,585	2,765	110	+4.14%	37,572	1.04억
2026-08-14	2,800	2,800	2,600	2,655	-85	-3.10%	19,432	5,159만
2026-08-13	2,745	2,745	2,600	2,740	-5	-0.18%	17,924	4,911만
2026-08-12	2,675	2,750	2,595	2,745	70	+2.62%	16,870	4,631만
2026-08-11	2,645	2,685	2,585	2,675	30	+1.13%	23,239	6,216만
2026-08-10	2,500	2,645	2,435	2,645	145	+5.80%	24,179	6,395만
2026-08-07	2,605	2,650	2,415	2,500	-80	-3.10%	48,162	1.2억
2026-08-06	2,845	2,845	2,500	2,580	-465	-15.27%	89,523	2.31억
2026-08-05	2,395	3,045	2,395	3,045	655	+27.41%	128,862	3.92억
2026-08-04	2,275	2,390	2,255	2,390	125	+5.52%	9,992	2,388만
2026-08-03	2,195	2,270	2,145	2,265	70	+3.19%	31,185	7,063만
2026-07-31	2,045	2,195	2,045	2,195	150	+7.33%	18,664	4,097만
2026-07-30	1,995	2,125	1,970	2,045	-55	-2.62%	17,507	3,580만
2026-07-29	2,220	2,280	2,030	2,100	-185	-8.10%	36,050	7,571만
2026-07-28	2,345	2,355	2,115	2,285	-95	-3.99%	26,305	6,011만
2026-07-27	2,330	2,415	2,325	2,380	55	+2.37%	11,865	2,824만
2026-07-24	2,450	2,450	2,310	2,325	-70	-2.92%	24,393	5,671만
2026-07-23	2,310	2,485	2,310	2,395	70	+3.01%	54,228	1.3억
2026-07-22	2,255	2,465	2,215	2,325	70	+3.10%	35,847	8,334만
2026-07-21	2,300	2,300	2,105	2,255	-70	-3.01%	47,943	1.08억
2026-07-20	2,400	2,400	2,060	2,325	-135	-5.49%	86,074	2억
2026-07-16	2,430	2,490	2,310	2,460	30	+1.23%	22,395	5,509만
2026-07-15	2,380	2,480	2,340	2,430	50	+2.10%	29,111	7,074만
2026-07-14	2,360	2,520	2,145	2,380	20	+0.85%	27,420	6,526만
2026-07-13	2,390	2,425	2,250	2,360	-25	-1.05%	13,979	3,299만
2026-07-10	2,290	2,435	2,290	2,385	95	+4.15%	17,998	4,293만
2026-07-09	2,175	2,445	2,170	2,290	40	+1.78%	17,822	4,081만
2026-07-08	2,370	2,480	2,225	2,250	-160	-6.64%	25,105	5,649만
2026-07-07	2,505	2,550	2,350	2,410	-115	-4.55%	24,689	5,950만
2026-07-06	2,440	2,600	2,410	2,525	85	+3.48%	26,581	6,712만
2026-07-03	2,440	2,465	2,280	2,440	0	0.00%	61,413	1.5억
2026-07-02	2,320	2,620	2,255	2,440	110	+4.72%	126,159	3.08억
2026-07-01	2,200	2,470	2,190	2,330	125	+5.67%	33,203	7,736만
2026-06-30	2,150	2,290	2,040	2,205	55	+2.56%	38,630	8,518만
2026-06-29	1,847	2,300	1,847	2,150	100	+4.88%	117,075	2.52억
2026-06-26	2,135	2,230	1,996	2,050	-85	-3.98%	47,277	9,692만
2026-06-25	2,250	2,295	2,110	2,135	-165	-7.17%	61,249	1.31억
2026-06-24	2,125	2,300	1,995	2,300	25	+1.10%	95,677	2.2억
2026-06-23	2,445	2,445	2,080	2,275	-170	-6.95%	105,232	2.39억
2026-06-22	2,525	2,835	2,280	2,445	-130	-5.05%	310,462	7.59억
2026-06-19	2,445	2,690	2,220	2,575	100	+4.04%	67,936	1.75억
2026-06-18	2,630	2,635	2,385	2,475	-135	-5.17%	36,444	9,020만
2026-06-17	2,575	2,670	2,555	2,610	15	+0.58%	19,771	5,160만
2026-06-16	2,690	2,700	2,585	2,595	-95	-3.53%	18,086	4,693만
2026-06-15	2,630	2,740	2,630	2,690	60	+2.28%	23,727	6,383만
2026-06-12	2,680	2,710	2,570	2,630	-15	-0.57%	45,902	1.21억
2026-06-11	2,605	2,660	2,515	2,645	40	+1.54%	16,048	4,245만
2026-06-10	2,540	2,725	2,530	2,605	5	+0.19%	36,895	9,611만
2026-06-09	2,460	2,680	2,460	2,600	105	+4.21%	42,790	1.11억
2026-06-08	2,570	2,690	2,445	2,495	-380	-13.22%	61,299	1.53억
2026-06-05	2,740	2,900	2,695	2,875	-15	-0.52%	52,316	1.5억
2026-06-04	2,820	2,970	2,760	2,890	10	+0.35%	26,540	7,670만
2026-06-02	3,055	3,070	2,745	2,880	-200	-6.49%	124,980	3.6억
2026-06-01	3,110	3,260	3,000	3,080	-180	-5.52%	77,157	2.38억
2026-05-29	3,475	3,585	3,200	3,260	-250	-7.12%	85,301	2.78억
2026-05-28	3,755	3,960	3,480	3,510	-305	-7.99%	97,782	3.43억
2026-05-27	4,060	4,060	3,800	3,815	-195	-4.86%	28,910	1.1억
2026-05-26	4,055	4,280	3,960	4,010	-30	-0.74%	50,301	2.02억
2026-05-22	3,935	4,095	3,910	4,040	125	+3.19%	20,827	8,414만
2026-05-21	3,870	4,040	3,870	3,915	65	+1.69%	29,601	1.16억
2026-05-20	4,045	4,100	3,790	3,850	-195	-4.82%	50,103	1.93억
2026-05-19	3,890	4,045	3,890	4,045	35	+0.87%	26,096	1.06억
2026-05-18	4,170	4,170	3,850	4,010	-160	-3.84%	46,621	1.87억
2026-05-15	4,255	4,300	4,150	4,170	-75	-1.77%	30,571	1.27억
2026-05-14	4,235	4,300	4,180	4,245	15	+0.35%	35,347	1.5억
2026-05-13	4,165	4,355	4,165	4,230	70	+1.68%	33,898	1.43억
2026-05-12	4,340	4,345	4,145	4,160	-110	-2.58%	53,514	2.23억
2026-05-11	4,450	4,450	4,260	4,270	-125	-2.84%	38,604	1.65억
2026-05-08	4,415	4,535	4,335	4,395	-55	-1.24%	27,696	1.22억
2026-05-07	4,615	4,680	4,450	4,450	-185	-3.99%	36,239	1.61억
2026-05-06	4,615	4,670	4,560	4,635	-40	-0.86%	39,221	1.82억
2026-05-04	4,700	4,745	4,610	4,675	-55	-1.16%	53,824	2.52억
2026-04-30	4,725	4,790	4,625	4,730	10	+0.21%	50,589	2.39억
2026-04-29	4,675	4,745	4,675	4,720	-25	-0.53%	40,743	1.92억
2026-04-28	4,675	4,770	4,595	4,745	70	+1.50%	38,510	1.83억
2026-04-27	4,665	4,725	4,615	4,675	10	+0.21%	52,120	2.44억
2026-04-24	4,560	4,795	4,555	4,665	60	+1.30%	71,196	3.32억
2026-04-23	4,640	4,720	4,560	4,605	-55	-1.18%	62,653	2.89억
2026-04-22	4,750	4,755	4,535	4,660	-150	-3.12%	106,834	4.98억
2026-04-21	4,850	5,210	4,680	4,810	270	+5.95%	621,315	29.89억
2026-04-20	4,440	4,600	4,400	4,540	10	+0.22%	86,525	3.93억
2026-04-17	4,560	4,760	4,495	4,530	-180	-3.82%	131,754	5.97억
2026-04-16	5,000	5,110	4,615	4,710	10	+0.21%	374,820	17.65억
2026-04-15	4,280	4,885	4,280	4,700	480	+11.37%	481,454	22.63억
2026-04-14	4,130	4,245	4,110	4,220	100	+2.43%	27,804	1.17억
2026-04-13	4,150	4,195	4,055	4,120	-85	-2.02%	14,607	6,018만
2026-04-10	4,040	4,220	4,000	4,205	130	+3.19%	35,451	1.49억
2026-04-09	4,170	4,205	3,980	4,075	-95	-2.28%	34,850	1.42억
2026-04-08	4,030	4,200	4,000	4,170	180	+4.51%	32,143	1.34억
2026-04-07	3,975	4,060	3,975	3,990	-20	-0.50%	23,687	9,451만
2026-04-06	4,060	4,320	3,910	4,010	-50	-1.23%	89,477	3.59억
2026-04-03	4,010	4,100	4,000	4,060	30	+0.74%	36,238	1.47억
2026-04-02	4,195	4,570	3,950	4,030	-75	-1.83%	185,915	7.49억
2026-04-01	4,085	4,170	4,085	4,105	60	+1.48%	12,468	5,118만
2026-03-31	4,110	4,125	3,950	4,045	-65	-1.58%	17,066	6,903만
2026-03-30	4,150	4,150	3,900	4,110	-60	-1.44%	21,480	8,828만
2026-03-27	4,200	4,225	4,080	4,170	—	—	27,094	1.13억

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