케이엔에스
432470KOSDAQ· 기타 기계 및 장비 제조업10,560원-330 (-3.03%)전일 종가 2026-09-18
52주 위치
5,92020,40032%신고가 대비 -48.24%
- 시가총액
- 926억
- PBR
- 1.62
- EPS(TTM)
- -289원
- BPS
- 6,537원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +33.0% | +15.9% | -27.3% | +11.6% | -13.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 10,980 | 11,170 | 10,510 | 10,560 | -330 | -3.03% | 391,791 | 41.37억 |
| 2026-09-17 | 9,750 | 11,590 | 9,570 | 10,890 | 1,110 | +11.35% | 1,960,702 | 214억 |
| 2026-09-16 | 10,020 | 10,180 | 9,750 | 9,780 | -400 | -3.93% | 143,453 | 14.03억 |
| 2026-09-15 | 9,460 | 11,600 | 9,150 | 10,180 | 990 | +10.77% | 1,622,038 | 165억 |
| 2026-09-14 | 9,600 | 9,980 | 9,150 | 9,190 | -410 | -4.27% | 38,825 | 3.57억 |
| 2026-09-11 | 9,800 | 9,990 | 9,570 | 9,600 | -380 | -3.81% | 64,124 | 6.16억 |
| 2026-09-10 | 9,990 | 10,350 | 9,800 | 9,980 | -70 | -0.70% | 94,727 | 9.45억 |
| 2026-09-09 | 9,320 | 10,960 | 9,240 | 10,050 | 840 | +9.12% | 734,011 | 73.77억 |
| 2026-09-08 | 9,490 | 9,690 | 9,200 | 9,210 | -290 | -3.05% | 58,579 | 5.4억 |
| 2026-09-07 | 9,990 | 10,120 | 9,430 | 9,500 | -360 | -3.65% | 91,221 | 8.67억 |
| 2026-09-04 | 10,060 | 10,290 | 9,810 | 9,860 | -120 | -1.20% | 73,351 | 7.23억 |
| 2026-09-03 | 9,980 | 10,580 | 9,720 | 9,980 | 60 | +0.60% | 200,702 | 20.03억 |
| 2026-09-02 | 10,410 | 10,480 | 9,900 | 9,920 | -810 | -7.55% | 149,906 | 14.87억 |
| 2026-09-01 | 9,940 | 10,980 | 9,860 | 10,730 | 800 | +8.06% | 576,816 | 61.89억 |
| 2026-08-31 | 9,900 | 10,300 | 9,790 | 9,930 | 60 | +0.61% | 225,895 | 22.43억 |
| 2026-08-28 | 10,460 | 10,620 | 9,720 | 9,870 | -520 | -5.00% | 302,384 | 29.85억 |
| 2026-08-27 | 9,020 | 11,420 | 8,730 | 10,390 | 1,600 | +18.20% | 2,777,384 | 289억 |
| 2026-08-26 | 8,850 | 9,100 | 8,450 | 8,790 | 30 | +0.34% | 176,675 | 15.53억 |
| 2026-08-25 | 8,650 | 8,800 | 8,460 | 8,760 | -40 | -0.45% | 95,078 | 8.33억 |
| 2026-08-24 | 9,600 | 9,840 | 8,650 | 8,800 | -520 | -5.58% | 254,744 | 22.42억 |
| 2026-08-21 | 8,500 | 10,630 | 8,350 | 9,320 | 800 | +9.39% | 1,507,726 | 141억 |
| 2026-08-20 | 8,030 | 10,010 | 7,910 | 8,520 | 820 | +10.65% | 1,527,952 | 130억 |
| 2026-08-19 | 7,940 | 7,940 | 7,650 | 7,700 | -240 | -3.02% | 10,147 | 7,813만 |
| 2026-08-18 | 8,170 | 8,700 | 7,800 | 7,940 | -410 | -4.91% | 20,976 | 1.67억 |
| 2026-08-14 | 8,780 | 8,780 | 8,260 | 8,350 | -10 | -0.12% | 35,200 | 2.94억 |
| 2026-08-13 | 8,520 | 9,250 | 8,160 | 8,360 | -60 | -0.71% | 77,754 | 6.5억 |
| 2026-08-12 | 8,340 | 8,670 | 8,180 | 8,420 | 20 | +0.24% | 29,020 | 2.44억 |
| 2026-08-11 | 8,390 | 8,460 | 7,800 | 8,400 | 10 | +0.12% | 11,030 | 9,265만 |
| 2026-08-10 | 8,240 | 8,450 | 8,100 | 8,390 | 270 | +3.33% | 23,961 | 2.01억 |
| 2026-08-07 | 8,280 | 8,280 | 7,850 | 8,120 | 20 | +0.25% | 12,465 | 1.01억 |
| 2026-08-06 | 8,080 | 8,260 | 7,860 | 8,100 | 20 | +0.25% | 43,875 | 3.55억 |
| 2026-08-05 | 7,800 | 8,200 | 7,610 | 8,080 | 430 | +5.62% | 55,654 | 4.5억 |
| 2026-08-04 | 7,010 | 7,660 | 7,010 | 7,650 | 560 | +7.90% | 37,469 | 2.87억 |
| 2026-08-03 | 7,050 | 7,450 | 6,810 | 7,090 | 150 | +2.16% | 40,395 | 2.86억 |
| 2026-07-31 | 6,300 | 7,050 | 6,300 | 6,940 | 740 | +11.94% | 56,420 | 3.92억 |
| 2026-07-30 | 5,920 | 6,570 | 5,920 | 6,200 | -180 | -2.82% | 56,284 | 3.49억 |
| 2026-07-29 | 7,220 | 7,400 | 6,250 | 6,380 | -680 | -9.63% | 85,689 | 5.47억 |
| 2026-07-28 | 7,550 | 8,030 | 6,970 | 7,060 | -560 | -7.35% | 73,329 | 5.18억 |
| 2026-07-27 | 7,600 | 8,040 | 7,570 | 7,620 | 10 | +0.13% | 100,381 | 7.65억 |
| 2026-07-24 | 8,200 | 8,200 | 7,610 | 7,610 | -680 | -8.20% | 81,763 | 6.22억 |
| 2026-07-23 | 9,890 | 10,680 | 8,010 | 8,290 | -610 | -6.85% | 618,561 | 51.28억 |
| 2026-07-22 | 6,860 | 8,900 | 6,860 | 8,900 | 2,050 | +29.93% | 153,052 | 13.62억 |
| 2026-07-21 | 6,410 | 6,900 | 6,410 | 6,850 | 50 | +0.74% | 14,440 | 9,891만 |
| 2026-07-20 | 6,870 | 7,150 | 6,680 | 6,800 | -450 | -6.21% | 12,082 | 8,216만 |
| 2026-07-16 | 7,130 | 7,400 | 6,910 | 7,250 | -130 | -1.76% | 11,365 | 8,240만 |
| 2026-07-15 | 6,960 | 7,380 | 6,960 | 7,380 | 520 | +7.58% | 15,131 | 1.12억 |
| 2026-07-14 | 6,930 | 7,130 | 6,620 | 6,860 | -240 | -3.38% | 39,660 | 2.72억 |
| 2026-07-13 | 7,540 | 7,780 | 7,000 | 7,100 | -230 | -3.14% | 23,195 | 1.65억 |
| 2026-07-10 | 6,870 | 7,680 | 6,870 | 7,330 | 390 | +5.62% | 18,232 | 1.34억 |
| 2026-07-09 | 6,630 | 7,240 | 6,630 | 6,940 | 190 | +2.81% | 23,494 | 1.63억 |
| 2026-07-08 | 7,200 | 7,380 | 6,750 | 6,750 | -650 | -8.78% | 21,854 | 1.48억 |
| 2026-07-07 | 7,210 | 7,790 | 7,210 | 7,400 | -240 | -3.14% | 16,609 | 1.23억 |
| 2026-07-06 | 8,010 | 8,010 | 7,400 | 7,640 | -110 | -1.42% | 13,351 | 1.02억 |
| 2026-07-03 | 7,500 | 8,000 | 7,210 | 7,750 | 190 | +2.51% | 25,633 | 1.99억 |
| 2026-07-02 | 7,990 | 8,220 | 7,560 | 7,560 | -490 | -6.09% | 20,928 | 1.58억 |
| 2026-07-01 | 7,960 | 8,290 | 7,690 | 8,050 | 80 | +1.00% | 33,132 | 2.67억 |
| 2026-06-30 | 7,770 | 8,190 | 7,510 | 7,970 | -30 | -0.38% | 36,458 | 2.91억 |
| 2026-06-29 | 6,710 | 8,300 | 6,710 | 8,000 | 1,110 | +16.11% | 42,846 | 3.43억 |
| 2026-06-26 | 7,350 | 7,440 | 6,810 | 6,890 | -460 | -6.26% | 41,316 | 2.85억 |
| 2026-06-25 | 7,200 | 7,780 | 7,200 | 7,350 | -200 | -2.65% | 31,632 | 2.32억 |
| 2026-06-24 | 7,790 | 8,030 | 7,300 | 7,550 | -240 | -3.08% | 33,604 | 2.54억 |
| 2026-06-23 | 8,180 | 8,460 | 7,710 | 7,790 | -460 | -5.58% | 47,028 | 3.66억 |
| 2026-06-22 | 8,510 | 8,830 | 8,100 | 8,250 | -480 | -5.50% | 24,833 | 2.05억 |
| 2026-06-19 | 9,080 | 9,210 | 8,300 | 8,730 | -380 | -4.17% | 38,655 | 3.37억 |
| 2026-06-18 | 9,440 | 9,720 | 9,020 | 9,110 | -400 | -4.21% | 19,573 | 1.78억 |
| 2026-06-17 | 9,470 | 9,580 | 9,200 | 9,510 | 40 | +0.42% | 17,512 | 1.67억 |
| 2026-06-16 | 9,420 | 9,740 | 9,160 | 9,470 | 70 | +0.74% | 56,488 | 5.35억 |
| 2026-06-15 | 9,390 | 9,740 | 9,250 | 9,400 | 20 | +0.21% | 29,831 | 2.8억 |
| 2026-06-12 | 9,100 | 9,730 | 9,100 | 9,380 | 350 | +3.88% | 48,262 | 4.53억 |
| 2026-06-11 | 8,690 | 9,050 | 8,400 | 9,030 | 250 | +2.85% | 26,150 | 2.36억 |
| 2026-06-10 | 8,840 | 9,300 | 8,610 | 8,780 | -350 | -3.83% | 28,386 | 2.49억 |
| 2026-06-09 | 8,360 | 9,800 | 8,360 | 9,130 | 510 | +5.92% | 54,148 | 4.94억 |
| 2026-06-08 | 8,560 | 9,930 | 8,010 | 8,620 | -590 | -6.41% | 53,934 | 4.65억 |
| 2026-06-05 | 9,500 | 9,940 | 9,130 | 9,210 | -610 | -6.21% | 52,413 | 4.83억 |
| 2026-06-04 | 9,560 | 10,900 | 9,400 | 9,820 | 280 | +2.94% | 155,441 | 15.26억 |
| 2026-06-02 | 9,720 | 10,240 | 9,200 | 9,540 | -330 | -3.34% | 57,621 | 5.5억 |
| 2026-06-01 | 10,230 | 10,650 | 9,780 | 9,870 | -360 | -3.52% | 54,376 | 5.37억 |
| 2026-05-29 | 10,710 | 10,860 | 9,970 | 10,230 | -340 | -3.22% | 98,592 | 10.09억 |
| 2026-05-28 | 10,900 | 11,180 | 10,110 | 10,570 | -280 | -2.58% | 89,381 | 9.45억 |
| 2026-05-27 | 11,710 | 11,820 | 10,800 | 10,850 | -970 | -8.21% | 52,955 | 5.75억 |
| 2026-05-26 | 12,300 | 12,590 | 11,770 | 11,820 | -250 | -2.07% | 53,201 | 6.29억 |
| 2026-05-22 | 11,700 | 12,230 | 11,700 | 12,070 | 380 | +3.25% | 25,289 | 3.05억 |
| 2026-05-21 | 11,100 | 12,200 | 11,100 | 11,690 | 730 | +6.66% | 77,940 | 9.11억 |
| 2026-05-20 | 11,270 | 11,700 | 10,530 | 10,960 | -410 | -3.61% | 45,325 | 4.97억 |
| 2026-05-19 | 11,900 | 12,470 | 11,150 | 11,370 | -750 | -6.19% | 73,002 | 8.3억 |
| 2026-05-18 | 13,000 | 13,000 | 11,980 | 12,120 | -870 | -6.70% | 77,307 | 9.37억 |
| 2026-05-15 | 13,300 | 13,980 | 12,790 | 12,990 | -310 | -2.33% | 91,270 | 11.86억 |
| 2026-05-14 | 13,750 | 13,890 | 12,790 | 13,300 | -340 | -2.49% | 99,376 | 13.22억 |
| 2026-05-13 | 13,310 | 14,100 | 12,990 | 13,640 | 340 | +2.56% | 97,268 | 13.27억 |
| 2026-05-12 | 14,700 | 15,100 | 13,300 | 13,300 | -1,400 | -9.52% | 257,038 | 34.19억 |
| 2026-05-11 | 15,400 | 15,470 | 14,560 | 14,700 | -690 | -4.48% | 124,684 | 18.33억 |
| 2026-05-08 | 15,190 | 16,200 | 15,100 | 15,390 | 290 | +1.92% | 359,220 | 55.28억 |
| 2026-05-07 | 15,710 | 15,750 | 14,830 | 15,100 | -210 | -1.37% | 118,876 | 17.95억 |
| 2026-05-06 | 15,000 | 15,780 | 14,630 | 15,310 | 440 | +2.96% | 313,281 | 47.96억 |
| 2026-05-04 | 14,570 | 16,880 | 14,310 | 14,870 | 720 | +5.09% | 1,237,581 | 184억 |
| 2026-04-30 | 14,730 | 14,930 | 14,100 | 14,150 | -580 | -3.94% | 82,402 | 11.66억 |
| 2026-04-29 | 14,110 | 14,970 | 14,090 | 14,730 | 650 | +4.62% | 212,877 | 31.36억 |
| 2026-04-28 | 14,510 | 14,800 | 14,020 | 14,080 | -280 | -1.95% | 88,386 | 12.44억 |
| 2026-04-27 | 14,180 | 15,350 | 14,040 | 14,360 | 290 | +2.06% | 251,867 | 36.17억 |
| 2026-04-24 | 14,010 | 14,340 | 13,950 | 14,070 | 60 | +0.43% | 57,172 | 8.04억 |
| 2026-04-23 | 14,960 | 14,960 | 13,750 | 14,010 | -590 | -4.04% | 104,304 | 14.61억 |
| 2026-04-22 | 15,050 | 15,060 | 14,480 | 14,600 | -370 | -2.47% | 132,448 | 19.34억 |
| 2026-04-21 | 14,890 | 15,600 | 14,110 | 14,970 | 620 | +4.32% | 495,095 | 74.12억 |
| 2026-04-20 | 13,980 | 14,680 | 13,830 | 14,350 | 400 | +2.87% | 154,458 | 22.16억 |
| 2026-04-17 | 13,590 | 14,300 | 13,580 | 13,950 | 360 | +2.65% | 141,037 | 19.67억 |
| 2026-04-16 | 13,910 | 13,910 | 13,450 | 13,590 | -40 | -0.29% | 47,891 | 6.51억 |
| 2026-04-15 | 13,800 | 14,200 | 13,380 | 13,630 | 100 | +0.74% | 71,920 | 9.8억 |
| 2026-04-14 | 13,210 | 13,650 | 13,210 | 13,530 | 340 | +2.58% | 39,545 | 5.35억 |
| 2026-04-13 | 13,150 | 13,280 | 12,950 | 13,190 | -50 | -0.38% | 19,215 | 2.53억 |
| 2026-04-10 | 13,120 | 13,320 | 13,010 | 13,240 | 190 | +1.46% | 26,215 | 3.47억 |
| 2026-04-09 | 13,210 | 14,000 | 12,900 | 13,050 | -160 | -1.21% | 68,099 | 8.89억 |
| 2026-04-08 | 12,710 | 13,220 | 12,710 | 13,210 | 860 | +6.96% | 39,822 | 5.26억 |
| 2026-04-07 | 12,700 | 13,150 | 12,200 | 12,350 | -330 | -2.60% | 37,591 | 4.64억 |
| 2026-04-06 | 13,000 | 13,210 | 12,620 | 12,680 | -320 | -2.46% | 19,088 | 2.42억 |
| 2026-04-03 | 12,820 | 13,290 | 12,660 | 13,000 | 270 | +2.12% | 23,032 | 2.99억 |
| 2026-04-02 | 13,420 | 13,900 | 12,640 | 12,730 | -580 | -4.36% | 59,819 | 7.61억 |
| 2026-04-01 | 13,000 | 13,440 | 13,000 | 13,310 | 830 | +6.65% | 31,924 | 4.25억 |
| 2026-03-31 | 13,020 | 13,190 | 12,440 | 12,480 | -440 | -3.41% | 54,906 | 6.85억 |
| 2026-03-30 | 12,820 | 13,300 | 12,700 | 12,920 | -490 | -3.65% | 34,453 | 4.45억 |
| 2026-03-27 | 13,270 | 13,630 | 13,070 | 13,410 | — | — | 43,689 | 5.86억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)