코스모신소재

005070KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

40,050원-650 (-1.60%)마감yfinance (비공식)

52주 위치

26,60066,40034%신고가 대비 -39.68%

시가총액: 1.3조1조 3,302억
PBR: 2.46
EPS(TTM): -216원
BPS: 16,274원
자사주비율: 0.04%
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 종가40,050원

시가총액1조 3,302억

52주 최고66,400원

52주 최저26,600원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.8%	-4.3%	-19.4%	-7.5%	-8.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	41,400	41,500	39,900	40,050	-650	-1.60%	92,738	37.14억
2026-09-21	42,000	42,000	40,550	40,700	-1,050	-2.51%	64,464	26.24억
2026-09-18	41,450	42,400	41,000	41,750	1,550	+3.86%	132,431	55.29억
2026-09-17	41,200	41,300	40,050	40,200	-1,400	-3.37%	79,839	32.1억
2026-09-16	40,900	43,550	40,500	41,600	350	+0.85%	137,847	57.34억
2026-09-15	39,450	41,850	39,150	41,250	2,000	+5.10%	111,563	46.02억
2026-09-14	39,950	40,850	39,000	39,250	-950	-2.36%	95,759	37.59억
2026-09-11	39,750	40,850	39,500	40,200	-600	-1.47%	61,389	24.68억
2026-09-10	41,050	41,450	39,850	40,800	-650	-1.57%	108,144	44.12억
2026-09-09	38,200	41,600	38,200	41,450	3,300	+8.65%	169,164	70.12억
2026-09-08	39,350	39,550	38,100	38,150	-500	-1.29%	91,737	35억
2026-09-07	39,300	39,350	38,600	38,650	-350	-0.90%	59,902	23.15억
2026-09-04	38,550	39,400	38,400	39,000	450	+1.17%	45,849	17.88억
2026-09-03	38,600	39,300	37,500	38,550	400	+1.05%	60,049	23.15억
2026-09-02	38,800	39,600	38,050	38,150	-2,050	-5.10%	92,925	35.45억
2026-09-01	41,400	41,900	39,950	40,200	-1,250	-3.02%	67,641	27.19억
2026-08-31	39,600	41,950	39,000	41,450	1,050	+2.60%	88,741	36.78억
2026-08-28	40,250	40,900	39,750	40,400	-350	-0.86%	57,902	23.39억
2026-08-27	39,250	40,850	39,050	40,750	1,600	+4.09%	130,148	53.04억
2026-08-26	39,450	39,850	38,600	39,150	-300	-0.76%	60,662	23.75억
2026-08-25	39,200	39,450	37,800	39,450	-500	-1.25%	56,899	22.45억
2026-08-24	37,800	40,450	37,800	39,950	2,450	+6.53%	109,419	43.71억
2026-08-21	39,300	39,450	37,400	37,500	-2,750	-6.83%	70,929	26.6억
2026-08-20	40,150	40,750	39,700	40,250	1,400	+3.60%	55,959	22.52억
2026-08-19	38,000	40,300	37,500	38,850	-150	-0.38%	66,616	25.88억
2026-08-18	41,950	41,950	38,650	39,000	-3,200	-7.58%	109,524	42.71억
2026-08-14	40,950	42,200	40,200	42,200	1,600	+3.94%	98,050	41.38억
2026-08-13	39,850	41,250	39,350	40,600	900	+2.27%	105,097	42.67억
2026-08-12	39,250	40,250	38,500	39,700	450	+1.15%	62,318	24.74억
2026-08-11	38,750	40,350	38,100	39,250	0	0.00%	97,322	38.2억
2026-08-10	36,600	39,250	36,350	39,250	2,700	+7.39%	126,370	49.6억
2026-08-07	37,000	38,050	35,250	36,550	650	+1.81%	124,064	45.35억
2026-08-06	35,650	36,700	34,600	35,900	-100	-0.28%	86,392	31.01억
2026-08-05	35,300	36,250	34,650	36,000	1,750	+5.11%	110,532	39.79억
2026-08-04	32,700	34,300	32,700	34,250	1,900	+5.87%	96,023	32.89억
2026-08-03	31,600	33,100	30,650	32,350	-100	-0.31%	94,652	30.62억
2026-07-31	29,300	32,700	29,300	32,450	4,450	+15.89%	114,959	37.3억
2026-07-30	26,600	29,750	26,600	28,000	-200	-0.71%	146,182	40.93억
2026-07-29	31,550	32,100	27,050	28,200	-3,100	-9.90%	181,928	51.3억
2026-07-28	33,700	34,100	30,900	31,300	-3,800	-10.83%	131,289	41.09억
2026-07-27	35,500	35,800	34,450	35,100	200	+0.57%	81,204	28.5억
2026-07-24	38,050	38,250	34,800	34,900	-3,850	-9.94%	136,198	47.53억
2026-07-23	35,750	38,750	35,750	38,750	3,050	+8.54%	119,411	46.27억
2026-07-22	36,050	39,000	35,550	35,700	600	+1.71%	131,665	47억
2026-07-21	35,100	36,000	33,750	35,100	-550	-1.54%	86,153	30.24억
2026-07-20	36,300	37,650	35,500	35,650	-1,850	-4.93%	115,471	41.17억
2026-07-16	39,050	39,850	37,500	37,500	-2,000	-5.06%	107,073	40.15억
2026-07-15	38,300	39,750	38,300	39,500	1,750	+4.64%	120,012	47.4억
2026-07-14	38,250	38,900	35,150	37,750	-800	-2.08%	143,280	54.09억
2026-07-13	39,750	41,700	38,450	38,550	-950	-2.41%	147,795	56.97억
2026-07-10	38,000	40,100	38,000	39,500	1,950	+5.19%	114,734	45.32억
2026-07-09	35,300	37,550	35,300	37,550	1,850	+5.18%	143,233	53.78억
2026-07-08	36,900	38,750	35,500	35,700	-3,250	-8.34%	143,245	51.14억
2026-07-07	40,050	40,850	37,500	38,950	-1,050	-2.63%	142,653	55.56억
2026-07-06	39,350	40,000	38,050	40,000	750	+1.91%	106,602	42.64억
2026-07-03	38,300	39,250	36,600	39,250	950	+2.48%	134,865	52.93억
2026-07-02	39,200	39,900	38,100	38,300	-2,100	-5.20%	194,957	74.67억
2026-07-01	39,400	40,650	38,550	40,400	1,150	+2.93%	129,792	52.44억
2026-06-30	39,050	40,000	37,800	39,250	-50	-0.13%	158,155	62.08억
2026-06-29	34,200	39,600	34,200	39,300	4,650	+13.42%	174,233	68.47억
2026-06-26	36,500	36,950	33,550	34,650	-2,300	-6.22%	202,283	70.09억
2026-06-25	39,000	39,900	36,900	36,950	-2,100	-5.38%	115,787	42.78억
2026-06-24	37,000	39,350	37,000	39,050	1,550	+4.13%	120,433	47.03억
2026-06-23	41,300	42,500	37,500	37,500	-4,350	-10.39%	200,327	75.12억
2026-06-22	43,000	43,650	41,150	41,850	-1,550	-3.57%	80,095	33.52억
2026-06-19	44,100	44,850	41,850	43,400	-650	-1.48%	119,641	51.92억
2026-06-18	45,800	46,000	43,650	44,050	-2,200	-4.76%	113,751	50.11억
2026-06-17	47,200	47,200	45,800	46,250	-300	-0.64%	77,997	36.07억
2026-06-16	48,500	48,700	46,450	46,550	-1,650	-3.42%	100,949	46.99억
2026-06-15	46,900	48,200	46,000	48,200	3,150	+6.99%	144,951	69.87억
2026-06-12	44,550	45,450	43,950	45,050	2,200	+5.13%	146,082	65.81억
2026-06-11	39,550	42,850	39,400	42,850	1,200	+2.88%	93,237	39.95억
2026-06-10	42,550	43,400	40,250	41,650	-1,350	-3.14%	10	42만
2026-06-09	41,000	43,150	40,350	43,000	2,350	+5.78%	159,375	68.53억
2026-06-08	40,800	43,800	40,500	40,650	-5,350	-11.63%	185,879	75.56억
2026-06-05	48,600	48,800	45,900	46,000	-3,650	-7.35%	170,703	78.52억
2026-06-04	48,300	52,300	48,300	49,650	1,400	+2.90%	237,701	118억
2026-06-02	48,700	50,700	47,900	48,250	-1,700	-3.40%	251,372	121억
2026-06-01	51,200	53,000	49,900	49,950	-2,250	-4.31%	189,318	94.56억
2026-05-29	54,400	54,600	51,500	52,200	-2,400	-4.40%	221,529	116억
2026-05-28	54,800	56,500	51,400	54,600	1,600	+3.02%	349,804	191억
2026-05-27	57,900	58,400	52,700	53,000	-3,800	-6.69%	299,656	159억
2026-05-26	58,700	59,500	55,700	56,800	2,200	+4.03%	421,206	239억
2026-05-22	51,500	55,300	50,700	54,600	4,300	+8.55%	289,165	158억
2026-05-21	48,550	50,400	48,300	50,300	3,700	+7.94%	152,319	76.62억
2026-05-20	48,000	48,900	45,750	46,600	-2,350	-4.80%	200,975	93.65억
2026-05-19	50,900	51,300	48,150	48,950	-2,250	-4.39%	175,072	85.7억
2026-05-18	50,900	51,900	48,700	51,200	-800	-1.54%	165,505	84.74억
2026-05-15	56,300	57,700	50,900	52,000	-4,400	-7.80%	329,624	171억
2026-05-14	57,300	57,300	54,200	56,400	1,000	+1.81%	178,498	101억
2026-05-13	55,700	56,600	53,800	55,400	-1,500	-2.64%	235,207	130억
2026-05-12	60,900	61,900	55,400	56,900	-3,600	-5.95%	412,141	235억
2026-05-11	61,500	61,800	59,200	60,500	-1,400	-2.26%	235,403	142억
2026-05-08	62,600	63,600	60,700	61,900	-1,900	-2.98%	206,857	128억
2026-05-07	63,900	64,500	61,400	63,800	-200	-0.31%	291,875	186억
2026-05-06	64,200	64,300	61,500	64,000	1,300	+2.07%	368,277	236억
2026-05-04	60,500	63,500	60,400	62,700	3,800	+6.45%	397,603	249억
2026-04-30	61,000	61,200	58,400	58,900	-2,200	-3.60%	311,595	184억
2026-04-29	61,800	62,200	60,200	61,100	-1,600	-2.55%	266,237	163억
2026-04-28	64,000	64,600	61,800	62,700	-500	-0.79%	316,477	198억
2026-04-27	64,400	64,600	62,300	63,200	0	0.00%	301,861	191억
2026-04-24	62,000	63,500	60,100	63,200	1,900	+3.10%	341,308	216억
2026-04-23	65,300	65,400	59,400	61,300	-4,200	-6.41%	561,623	344억
2026-04-22	66,300	66,400	62,300	65,500	1,000	+1.55%	616,707	404억
2026-04-21	60,200	64,500	59,200	64,500	5,200	+8.77%	1,095,149	706억
2026-04-20	57,700	59,600	57,000	59,300	2,200	+3.85%	469,594	278억
2026-04-17	55,600	57,800	54,600	57,100	1,900	+3.44%	453,311	259억
2026-04-16	56,000	56,200	54,800	55,200	200	+0.36%	180,982	99.9억
2026-04-15	53,800	55,200	53,200	55,000	2,000	+3.77%	264,582	146억
2026-04-14	55,100	55,100	52,600	53,000	-900	-1.67%	192,766	102억
2026-04-13	53,700	54,900	53,400	53,900	-1,100	-2.00%	123,971	66.82억
2026-04-10	55,400	55,500	53,900	55,000	500	+0.92%	176,301	96.97억
2026-04-09	54,800	56,300	53,600	54,500	600	+1.11%	347,434	189억
2026-04-08	54,000	54,000	52,300	53,900	1,900	+3.65%	227,128	122억
2026-04-07	51,900	54,400	51,300	52,000	300	+0.58%	354,998	185억
2026-04-06	51,400	53,200	51,200	51,700	500	+0.98%	182,908	94.56억
2026-04-03	52,500	52,700	50,200	51,200	-200	-0.39%	168,965	86.51억
2026-04-02	53,800	55,500	50,600	51,400	-1,700	-3.20%	545,175	280억
2026-04-01	53,200	53,400	52,000	53,100	1,500	+2.91%	211,836	112억
2026-03-31	54,400	54,900	50,800	51,600	—	—	452,491	233억

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