← 관심 종목 목록
042000

카페24

21,400원 +2,770 (+14.87%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 03:29 조회

카페24 일봉 차트

시세·투자정보 네이버 증권 · 10.02 03:29 조회

전일18,630
시가19,010
고가21,450
저가18,560
거래량889,439
대금181억
시총5,174억
외인소진율18.57%
52주 최고41,150
52주 최저14,870
PER14.46배
EPS1,480원
추정PERN/A
추정EPSN/A
PBR1.92배
BPS11,133원
배당수익률N/A
주당배당금N/A

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 21,400 +53,939 +78,554 -130,315 18.79%
09.30 18,760 +8,388 +27,923 -36,069 18.57%
09.29 18,750 +2,263 -4,453 +2,247 18.56%
09.28 18,650 -39,261 +19,800 +17,626 18.64%
09.23 17,800 +51,085 +5,290 -58,377 18.77%

최신 증권사 리포트

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 18,560 21,450 18,560 21,400 583,642
2026-09-30 18,700 18,880 18,250 18,760 171,369
2026-09-29 18,780 19,200 18,120 18,750 194,493
2026-09-28 17,530 19,560 17,040 18,650 736,213
2026-09-23 15,370 18,510 15,370 17,800 951,709
2026-09-22 15,270 15,400 14,870 15,080 60,768
2026-09-21 14,900 15,280 14,890 15,190 43,721
2026-09-18 15,390 15,630 14,890 15,070 75,490
2026-09-17 15,440 15,520 15,290 15,380 18,913
2026-09-16 15,660 15,890 15,370 15,510 34,021
2026-09-15 15,580 15,980 15,570 15,820 32,948
2026-09-14 15,250 15,950 15,150 15,530 49,057
2026-09-11 15,250 15,730 15,250 15,500 49,391
2026-09-10 15,460 15,820 15,220 15,510 126,313
2026-09-09 15,810 15,910 15,520 15,540 71,595
2026-09-08 16,140 16,480 15,900 15,920 58,244
2026-09-07 16,180 16,440 15,900 16,130 22,698
2026-09-04 15,970 16,290 15,880 16,120 29,105
2026-09-03 16,190 16,420 15,760 15,810 40,180
2026-09-02 16,410 16,490 16,040 16,040 52,446
2026-09-01 16,750 17,080 16,610 16,740 47,207
2026-08-31 16,830 17,110 16,420 16,990 40,721
2026-08-28 17,230 17,320 16,760 17,120 38,781
2026-08-27 17,060 17,270 16,690 17,020 28,372
2026-08-26 16,620 17,000 16,520 16,890 34,988
2026-08-25 16,660 16,810 15,910 16,810 35,246
2026-08-24 16,170 16,990 16,080 16,660 38,213
2026-08-21 16,610 16,610 16,020 16,330 58,343
2026-08-20 16,740 17,390 16,740 16,900 40,713
2026-08-19 16,320 16,790 15,830 16,460 54,416
2026-08-18 17,750 17,750 16,500 16,570 106,369
2026-08-14 17,920 18,550 17,500 17,840 50,020
2026-08-13 17,990 18,240 17,680 18,060 41,298
2026-08-12 18,400 18,700 17,920 18,130 37,355
2026-08-11 18,060 18,640 17,910 18,440 70,738
2026-08-10 17,660 18,260 17,580 18,240 73,445
2026-08-07 18,080 18,200 17,060 17,700 76,883
2026-08-06 17,880 18,640 17,510 18,420 71,464
2026-08-05 18,450 18,820 17,835 17,870 73,254
2026-08-04 18,000 18,870 18,000 18,420 117,324

출처: 네이버 증권 10.02 03:29 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 03:29 조회