KB제30호스팩

486630KOSDAQ

2,045원-5 (-0.24%)전일 종가 2026-09-18

52주 위치

2,0002,14531%신고가 대비 -4.66%

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 종가2,045원

시가총액—

52주 최고2,145원

52주 최저2,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.5%	+0.5%	-1.9%	0.0%	+0.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,050	2,050	2,040	2,045	-5	-0.24%	3,118	638만
2026-09-17	2,040	2,055	2,040	2,050	0	0.00%	2,086	428만
2026-09-16	2,055	2,055	2,040	2,050	0	0.00%	2,382	488만
2026-09-15	2,075	2,075	2,035	2,050	0	0.00%	21,213	4,349만
2026-09-14	2,055	2,055	2,040	2,050	-5	-0.24%	32,261	6,614만
2026-09-11	2,060	2,060	2,050	2,055	0	0.00%	25	5만
2026-09-10	2,055	2,060	2,040	2,055	0	0.00%	52	11만
2026-09-09	2,050	2,055	2,050	2,055	5	+0.24%	333	68만
2026-09-08	2,055	2,055	2,035	2,050	0	0.00%	40,813	8,367만
2026-09-07	2,060	2,060	2,030	2,050	-5	-0.24%	101,001	2.07억
2026-09-04	2,060	2,060	2,040	2,055	0	0.00%	3,442	707만
2026-09-03	2,045	2,060	2,040	2,055	0	0.00%	9,410	1,934만
2026-09-02	2,055	2,065	2,045	2,055	5	+0.24%	3,310	680만
2026-09-01	2,055	2,065	2,040	2,050	-10	-0.49%	343	70만
2026-08-31	2,060	2,060	2,040	2,060	10	+0.49%	7,563	1,558만
2026-08-28	2,060	2,060	2,035	2,050	0	0.00%	55	11만
2026-08-27	2,040	2,050	2,035	2,050	5	+0.24%	4,291	880만
2026-08-26	2,035	2,045	2,035	2,045	5	+0.25%	6,474	1,324만
2026-08-25	2,035	2,040	2,035	2,040	5	+0.25%	10,571	2,156만
2026-08-24	2,035	2,035	2,030	2,035	0	0.00%	692	141만
2026-08-21	2,030	2,040	2,030	2,035	5	+0.25%	1,607	327만
2026-08-20	2,040	2,040	2,025	2,030	-10	-0.49%	5,392	1,095만
2026-08-19	2,035	2,040	2,025	2,040	5	+0.25%	14,990	3,058만
2026-08-18	2,035	2,035	2,030	2,035	0	0.00%	557	113만
2026-08-14	2,025	2,035	2,025	2,035	5	+0.25%	2,620	533만
2026-08-13	2,030	2,035	2,020	2,030	0	0.00%	7,708	1,565만
2026-08-12	2,025	2,030	2,020	2,030	10	+0.50%	6,413	1,302만
2026-08-11	2,025	2,030	2,020	2,020	-10	-0.49%	5,586	1,128만
2026-08-10	2,025	2,035	2,015	2,030	5	+0.25%	10,095	2,049만
2026-08-07	2,030	2,030	2,010	2,025	-5	-0.25%	14,896	3,016만
2026-08-06	2,030	2,030	2,005	2,030	5	+0.25%	71,053	1.44억
2026-08-05	2,035	2,035	2,005	2,025	-5	-0.25%	20,119	4,074만
2026-08-04	2,030	2,035	2,025	2,030	0	0.00%	10,305	2,092만
2026-08-03	2,025	2,030	2,000	2,030	10	+0.50%	41,078	8,339만
2026-07-31	2,020	2,020	2,015	2,020	-5	-0.25%	4,550	919만
2026-07-30	2,015	2,025	2,000	2,025	15	+0.75%	59,143	1.2억
2026-07-29	2,015	2,030	2,010	2,010	-15	-0.74%	53,579	1.08억
2026-07-28	2,015	2,030	2,015	2,025	0	0.00%	5,219	1,057만
2026-07-27	2,035	2,035	2,020	2,025	10	+0.50%	15,223	3,083만
2026-07-24	2,035	2,035	2,015	2,015	-10	-0.49%	9,337	1,881만
2026-07-23	2,040	2,040	2,020	2,025	-5	-0.25%	824	167만
2026-07-22	2,045	2,045	2,025	2,030	0	0.00%	521	106만
2026-07-21	2,025	2,030	2,020	2,030	5	+0.25%	7,774	1,578만
2026-07-20	2,030	2,030	2,025	2,025	-5	-0.25%	510	103만
2026-07-16	2,040	2,040	2,005	2,030	-5	-0.25%	157	32만
2026-07-15	2,040	2,040	2,030	2,035	0	0.00%	12	2만
2026-07-14	2,035	2,035	2,035	2,035	0	0.00%	9,812	1,997만
2026-07-13	2,035	2,035	2,025	2,035	5	+0.25%	1,202	245만
2026-07-10	2,030	2,030	2,025	2,030	0	0.00%	1,914	389만
2026-07-09	2,030	2,030	2,020	2,030	0	0.00%	12,545	2,547만
2026-07-08	2,030	2,030	2,015	2,030	0	0.00%	25,328	5,142만
2026-07-07	2,030	2,030	2,015	2,030	0	0.00%	8,800	1,786만
2026-07-06	2,025	2,035	2,010	2,030	5	+0.25%	10,004	2,031만
2026-07-03	2,035	2,035	2,015	2,025	0	0.00%	3,510	711만
2026-07-02	2,030	2,035	2,015	2,025	0	0.00%	6,923	1,402만
2026-07-01	2,030	2,030	2,010	2,025	-5	-0.25%	7,083	1,434만
2026-06-30	2,025	2,030	2,000	2,030	5	+0.25%	30,306	6,152만
2026-06-29	2,025	2,030	2,010	2,025	-5	-0.25%	502	102만
2026-06-26	2,030	2,030	2,030	2,030	0	0.00%	1,209	245만
2026-06-25	2,025	2,030	2,015	2,030	0	0.00%	6,600	1,340만
2026-06-24	2,025	2,030	2,015	2,030	0	0.00%	162	33만
2026-06-23	2,035	2,035	2,020	2,030	-5	-0.25%	44,487	9,031만
2026-06-22	2,030	2,035	2,020	2,035	0	0.00%	1,837	374만
2026-06-19	2,035	2,035	2,020	2,035	0	0.00%	39,878	8,115만
2026-06-18	2,045	2,045	2,035	2,035	-10	-0.49%	1,910	389만
2026-06-17	2,050	2,050	2,040	2,045	-5	-0.24%	2,809	574만
2026-06-16	2,057	2,057	2,050	2,050	-10	-0.49%	289	59만
2026-06-15	2,035	2,075	2,035	2,060	10	+0.49%	20,936	4,313만
2026-06-12	2,035	2,055	2,035	2,050	-5	-0.24%	322	66만
2026-06-11	2,045	2,060	2,040	2,055	10	+0.49%	5,122	1,053만
2026-06-10	2,035	2,060	2,035	2,045	5	+0.25%	9,053	1,851만
2026-06-09	2,035	2,040	2,025	2,040	-5	-0.24%	5,952	1,214만
2026-06-08	2,060	2,060	2,030	2,045	-20	-0.97%	30,777	6,294만
2026-06-05	2,045	2,070	2,040	2,065	15	+0.73%	20,325	4,197만
2026-06-04	2,030	2,055	2,027	2,050	20	+0.99%	26,222	5,376만
2026-06-02	2,030	2,037	2,025	2,030	5	+0.25%	7,777	1,579만
2026-06-01	2,055	2,055	2,025	2,025	-30	-1.46%	34,180	6,921만
2026-05-29	2,045	2,060	2,030	2,055	5	+0.24%	25,197	5,178만
2026-05-28	2,050	2,055	2,040	2,050	10	+0.49%	4,205	862만
2026-05-27	2,050	2,050	2,035	2,040	-10	-0.49%	4,229	863만
2026-05-26	2,045	2,050	2,045	2,050	0	0.00%	368	75만
2026-05-22	2,050	2,055	2,045	2,050	-5	-0.24%	4,258	873만
2026-05-21	2,065	2,070	2,050	2,055	-15	-0.72%	3,236	665만
2026-05-20	2,065	2,080	2,060	2,070	0	0.00%	1,394	289만
2026-05-19	2,080	2,080	2,055	2,070	-15	-0.72%	4,948	1,024만
2026-05-18	2,050	2,095	2,050	2,085	25	+1.21%	25,620	5,342만
2026-05-15	2,060	2,060	2,055	2,060	0	0.00%	4,525	932만
2026-05-14	2,050	2,060	2,040	2,060	10	+0.49%	5,938	1,223만
2026-05-13	2,040	2,050	2,040	2,050	10	+0.49%	13,087	2,683만
2026-05-12	2,045	2,045	2,030	2,040	-5	-0.24%	578	118만
2026-05-11	2,040	2,045	2,040	2,045	0	0.00%	2,314	473만
2026-05-08	2,040	2,050	2,040	2,045	-5	-0.24%	342	70만
2026-05-07	2,050	2,055	2,040	2,050	0	0.00%	670	137만
2026-05-06	2,055	2,055	2,040	2,050	-5	-0.24%	1,228	252만
2026-05-04	2,055	2,055	2,050	2,055	0	0.00%	38	8만
2026-04-30	2,060	2,060	2,030	2,055	-5	-0.24%	18,211	3,742만
2026-04-29	2,050	2,070	2,045	2,060	20	+0.98%	20,998	4,326만
2026-04-28	2,040	2,045	2,035	2,040	5	+0.25%	13,349	2,723만
2026-04-27	2,040	2,050	2,030	2,035	-20	-0.97%	44,777	9,112만
2026-04-24	2,060	2,060	2,040	2,055	-10	-0.48%	17,964	3,692만
2026-04-23	2,070	2,070	2,055	2,065	-10	-0.48%	2,853	589만
2026-04-22	2,070	2,075	2,070	2,075	0	0.00%	107	22만
2026-04-21	2,070	2,075	2,060	2,075	-15	-0.72%	18,821	3,905만
2026-04-20	2,095	2,095	2,065	2,090	-5	-0.24%	2,166	453만
2026-04-17	2,085	2,100	2,065	2,095	5	+0.24%	26,204	5,490만
2026-04-16	2,100	2,100	2,090	2,090	5	+0.24%	7	1만
2026-04-15	2,065	2,135	2,035	2,085	20	+0.97%	68,299	1.42억
2026-04-14	2,060	2,075	2,060	2,065	0	0.00%	5,630	1,163만
2026-04-13	2,060	2,065	2,055	2,065	0	0.00%	5,129	1,059만
2026-04-10	2,070	2,070	2,055	2,065	-5	-0.24%	1,054	218만
2026-04-09	2,075	2,075	2,070	2,070	-10	-0.48%	6	1만
2026-04-08	2,075	2,080	2,065	2,080	0	0.00%	2,259	470만
2026-04-07	2,085	2,085	2,065	2,080	0	0.00%	202	42만
2026-04-06	2,075	2,085	2,075	2,080	5	+0.24%	861	179만
2026-04-03	2,055	2,080	2,055	2,075	20	+0.97%	9,997	2,074만
2026-04-02	2,055	2,080	2,055	2,055	-30	-1.44%	6,081	1,250만
2026-04-01	2,085	2,095	2,070	2,085	0	0.00%	12,115	2,526만
2026-03-31	2,070	2,090	2,065	2,085	5	+0.24%	10,568	2,203만
2026-03-30	2,075	2,080	2,070	2,080	-5	-0.24%	635	132만
2026-03-27	2,085	2,095	2,075	2,085	—	—	50,032	1.04억

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