코오롱

002020KOSPI

25,100원+300 (+1.21%)전일 종가 2026-09-18

52주 위치

20,20088,2007%신고가 대비 -71.54%

시가총액: 3,240억
PBR: 0.16
EPS(TTM): -5,301원
BPS: 157,372원
배당수익률: 2.19%
자사주비율: 0.07%
결산월: 12월

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 종가25,100원

시가총액3,240억

52주 최고88,200원

52주 최저20,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.8%	-54.4%	-55.1%	-49.8%	-40.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	24,950	25,100	24,450	25,100	300	+1.21%	22,916	5.75억
2026-09-17	24,500	24,950	24,300	24,800	300	+1.22%	16,985	4.21억
2026-09-16	24,600	24,650	24,250	24,500	100	+0.41%	16,518	4.05억
2026-09-15	24,750	24,950	24,350	24,400	-500	-2.01%	20,712	5.05억
2026-09-14	25,350	25,350	24,550	24,900	-500	-1.97%	26,623	6.63억
2026-09-11	25,400	25,400	25,050	25,400	-200	-0.78%	10,332	2.62억
2026-09-10	25,900	25,950	25,050	25,600	-350	-1.35%	25,673	6.57억
2026-09-09	25,550	26,000	25,250	25,950	500	+1.96%	22,062	5.73억
2026-09-08	25,800	26,300	25,300	25,450	-200	-0.78%	23,350	5.94억
2026-09-07	25,600	25,800	25,350	25,650	250	+0.98%	18,937	4.86억
2026-09-04	25,300	25,550	24,950	25,400	150	+0.59%	19,371	4.92억
2026-09-03	25,500	25,500	24,500	25,250	150	+0.60%	16,321	4.12억
2026-09-02	26,000	26,000	24,850	25,100	-1,250	-4.74%	23,766	5.97억
2026-09-01	26,200	26,450	25,600	26,350	500	+1.93%	21,879	5.77억
2026-08-31	25,700	25,900	24,800	25,850	-100	-0.39%	22,996	5.94억
2026-08-28	25,950	26,600	25,200	25,950	100	+0.39%	26,358	6.84억
2026-08-27	25,950	26,300	25,550	25,850	0	0.00%	28,625	7.4억
2026-08-26	25,750	25,950	24,850	25,850	350	+1.37%	21,520	5.56억
2026-08-25	24,650	25,700	23,750	25,500	1,100	+4.51%	41,556	10.6억
2026-08-24	23,850	24,800	23,650	24,400	300	+1.24%	37,249	9.09억
2026-08-21	25,000	25,000	23,550	24,100	-1,150	-4.55%	46,296	11.16억
2026-08-20	26,700	26,800	24,650	25,250	-900	-3.44%	88,983	22.47억
2026-08-19	27,200	27,450	25,900	26,150	-2,000	-7.10%	58,871	15.39억
2026-08-18	29,300	29,950	27,700	28,150	-100	-0.35%	85,684	24.12억
2026-08-14	28,800	29,350	27,950	28,250	-150	-0.53%	77,132	21.79억
2026-08-13	28,100	29,300	27,750	28,400	550	+1.97%	95,585	27.15억
2026-08-12	27,350	28,400	26,750	27,850	850	+3.15%	65,593	18.27억
2026-08-11	27,000	28,200	26,450	27,000	0	0.00%	80,801	21.82억
2026-08-10	25,950	27,300	25,600	27,000	1,250	+4.85%	59,490	16.06억
2026-08-07	26,200	26,650	25,000	25,750	-150	-0.58%	33,029	8.5억
2026-08-06	25,600	26,200	24,850	25,900	-50	-0.19%	82,367	21.33억
2026-08-05	26,100	27,750	25,650	25,950	600	+2.37%	182,793	47.43억
2026-08-04	24,350	25,800	24,350	25,350	1,350	+5.63%	86,713	21.98억
2026-08-03	23,100	24,750	22,500	24,000	900	+3.90%	94,038	22.57억
2026-07-31	22,250	23,350	21,950	23,100	1,800	+8.45%	77,372	17.87억
2026-07-30	21,550	22,400	21,000	21,300	-550	-2.52%	86,107	18.34억
2026-07-29	23,300	23,650	20,200	21,850	-1,400	-6.02%	149,297	32.62억
2026-07-28	24,600	24,650	22,700	23,250	-2,250	-8.82%	168,992	39.29억
2026-07-27	26,350	26,850	25,100	25,500	-400	-1.54%	122,127	31.14억
2026-07-24	27,000	27,050	25,450	25,900	-900	-3.36%	181,351	46.97억
2026-07-23	24,300	27,100	24,300	26,800	2,700	+11.20%	310,348	83.17억
2026-07-22	23,300	25,350	23,300	24,100	500	+2.12%	587,756	142억
2026-07-21	23,400	23,800	23,050	23,600	-9,300	-28.27%	985,819	233억
2026-07-20	33,500	35,300	32,000	32,900	-950	-2.81%	86,413	28.43억
2026-07-16	39,500	40,000	31,700	33,850	-5,800	-14.63%	125,353	42.43억
2026-07-15	39,150	41,200	39,150	39,650	1,400	+3.66%	31,167	12.36억
2026-07-14	39,400	39,500	35,500	38,250	-1,950	-4.85%	93,754	35.86억
2026-07-13	44,600	45,150	39,700	40,200	-3,700	-8.43%	65,691	26.41억
2026-07-10	42,350	45,350	40,550	43,900	800	+1.86%	60,051	26.36억
2026-07-09	44,000	44,500	42,100	43,100	-400	-0.92%	19,772	8.52억
2026-07-08	46,200	46,850	42,450	43,500	-3,250	-6.95%	40,042	17.42억
2026-07-07	45,000	48,450	44,900	46,750	-50	-0.11%	29,050	13.58억
2026-07-06	48,300	50,600	45,350	46,800	-1,200	-2.50%	45,025	21.07억
2026-07-03	46,500	48,300	45,150	48,000	1,650	+3.56%	43,530	20.89억
2026-07-02	47,500	48,300	45,200	46,350	-1,850	-3.84%	51,117	23.69억
2026-07-01	46,300	50,800	46,000	48,200	1,850	+3.99%	49,240	23.73억
2026-06-30	46,750	47,900	45,200	46,350	-500	-1.07%	50,600	23.45억
2026-06-29	45,100	47,450	44,900	46,850	2,250	+5.04%	41,651	19.51억
2026-06-26	48,050	48,400	43,800	44,600	-3,500	-7.28%	29,136	12.99억
2026-06-25	48,200	50,000	47,700	48,100	100	+0.21%	39,728	19.11억
2026-06-24	47,050	48,850	46,150	48,000	1,000	+2.13%	24,590	11.8억
2026-06-23	47,300	50,500	47,000	47,000	-950	-1.98%	66,935	31.46억
2026-06-22	53,300	53,700	46,350	47,950	-4,050	-7.79%	141,173	67.69억
2026-06-19	54,000	54,400	50,900	52,000	-3,000	-5.45%	45,293	23.55억
2026-06-18	55,200	56,000	53,200	55,000	-100	-0.18%	45,723	25.15억
2026-06-17	54,700	56,900	53,400	55,100	400	+0.73%	36,362	20.04억
2026-06-16	54,000	56,000	53,500	54,700	1,200	+2.24%	39,531	21.62억
2026-06-15	52,800	54,200	52,500	53,500	2,100	+4.09%	36,095	19.31억
2026-06-12	52,500	53,700	50,500	51,400	-200	-0.39%	64,765	33.29억
2026-06-11	47,300	53,400	46,500	51,600	3,500	+7.28%	93,529	48.26억
2026-06-10	46,100	49,000	46,100	48,100	500	+1.05%	40,012	19.25억
2026-06-09	44,550	48,100	43,050	47,600	3,450	+7.81%	133,732	63.66억
2026-06-08	45,400	46,600	43,450	44,150	-6,850	-13.43%	283,023	125억
2026-06-05	56,300	56,300	50,700	51,000	-5,600	-9.89%	120,851	61.63억
2026-06-04	55,300	57,300	54,200	56,600	1,300	+2.35%	49,646	28.1억
2026-06-02	54,900	56,300	51,400	55,300	400	+0.73%	102,877	56.89억
2026-06-01	57,200	57,600	54,100	54,900	-2,700	-4.69%	81,143	44.55억
2026-05-29	61,400	61,400	55,400	57,600	-2,700	-4.48%	69,479	40.02억
2026-05-28	64,900	64,900	59,200	60,300	-4,000	-6.22%	64,656	38.99억
2026-05-27	66,600	68,300	64,000	64,300	-2,700	-4.03%	59,509	38.26억
2026-05-26	68,000	70,800	66,300	67,000	700	+1.06%	84,004	56.28억
2026-05-22	65,900	70,400	65,700	66,300	1,900	+2.95%	106,364	70.52억
2026-05-21	65,900	67,000	63,300	64,400	900	+1.42%	88,830	57.21억
2026-05-20	66,700	66,700	62,300	63,500	-3,000	-4.51%	92,881	58.98억
2026-05-19	67,300	68,000	64,500	66,500	400	+0.61%	88,944	59.15억
2026-05-18	67,000	69,100	63,000	66,100	1,400	+2.16%	110,588	73.1억
2026-05-15	70,500	72,300	64,200	64,700	-5,600	-7.97%	110,093	71.23억
2026-05-14	71,900	71,900	69,300	70,300	100	+0.14%	79,737	56.06억
2026-05-13	77,800	79,500	70,000	70,200	-8,600	-10.91%	171,632	120억
2026-05-12	81,500	88,200	78,200	78,800	-1,800	-2.23%	178,452	141억
2026-05-11	82,300	84,200	79,600	80,600	-3,000	-3.59%	123,997	99.94억
2026-05-08	72,500	85,000	72,300	83,600	11,600	+16.11%	380,555	318억
2026-05-07	70,300	75,000	70,300	72,000	1,000	+1.41%	123,593	88.99억
2026-05-06	69,000	71,300	64,400	71,000	1,100	+1.57%	103,914	73.78억
2026-05-04	73,200	74,200	68,900	69,900	-2,100	-2.92%	89,536	62.59억
2026-04-30	74,700	74,900	71,300	72,000	-3,000	-4.00%	149,617	108억
2026-04-29	65,400	75,000	64,700	75,000	9,000	+13.64%	312,369	234억
2026-04-28	61,600	66,700	61,200	66,000	5,200	+8.55%	138,184	91.2억
2026-04-27	60,600	61,500	58,600	60,800	500	+0.83%	68,515	41.66억
2026-04-24	58,800	61,100	58,200	60,300	1,600	+2.73%	40,719	24.55억
2026-04-23	59,700	60,200	57,500	58,700	-100	-0.17%	43,071	25.28억
2026-04-22	59,900	59,900	58,000	58,800	-1,100	-1.84%	34,585	20.34억
2026-04-21	60,900	61,200	58,700	59,900	-1,000	-1.64%	82,681	49.53억
2026-04-20	63,300	63,800	60,800	60,900	-2,400	-3.79%	52,945	32.24억
2026-04-17	62,500	64,600	62,400	63,300	800	+1.28%	36,372	23.02억
2026-04-16	61,600	62,700	61,100	62,500	1,300	+2.12%	41,979	26.24억
2026-04-15	60,600	63,200	59,600	61,200	1,900	+3.20%	47,879	29.3억
2026-04-14	60,200	60,300	58,800	59,300	200	+0.34%	45,668	27.08억
2026-04-13	61,200	61,900	58,100	59,100	-3,600	-5.74%	81,132	47.95억
2026-04-10	64,500	65,100	62,300	62,700	-1,500	-2.34%	40,923	25.66억
2026-04-09	65,700	67,000	63,900	64,200	-1,300	-1.98%	31,710	20.36억
2026-04-08	67,600	68,400	64,100	65,500	0	0.00%	81,419	53.33억
2026-04-07	64,800	71,400	64,300	65,500	2,500	+3.97%	139,086	91.1억
2026-04-06	61,100	64,200	61,100	63,000	1,200	+1.94%	63,050	39.72억
2026-04-03	63,300	64,200	61,100	61,800	-1,000	-1.59%	66,944	41.37억
2026-04-02	65,700	67,700	61,900	62,800	-2,500	-3.83%	108,714	68.27억
2026-04-01	64,900	67,000	63,100	65,300	2,300	+3.65%	77,149	50.38억
2026-03-31	65,400	66,900	61,900	63,000	-3,800	-5.69%	116,512	73.4억
2026-03-30	65,400	67,800	61,800	66,800	-3,000	-4.30%	143,917	96.14억
2026-03-27	63,500	69,800	62,100	69,800	—	—	225,867	158억

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