코웨이

021240KOSPI

101,100원-6,400 (-5.95%)전일 종가 2026-09-18

52주 위치

68,800109,20080%신고가 대비 -7.42%

시가총액: 7.2조7조 1,546억
PER: 10.47
PBR: 1.87
EPS(TTM): 9,656원
BPS: 53,997원
자사주비율: 0.90%
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 종가101,100원

시가총액7조 1,546억

52주 최고109,200원

52주 최저68,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.8%	+11.1%	+34.8%	+16.3%	-5.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	108,400	108,500	100,500	101,100	-6,400	-5.95%	486,587	492억
2026-09-17	108,400	109,200	105,700	107,500	100	+0.09%	177,567	191억
2026-09-16	102,500	108,500	102,400	107,400	5,900	+5.81%	242,216	260억
2026-09-15	99,200	104,000	98,200	101,500	1,000	+1.00%	242,446	246억
2026-09-14	94,800	102,600	93,500	100,500	5,300	+5.57%	305,149	307억
2026-09-11	94,300	95,900	94,100	95,200	-1,000	-1.04%	308,687	294억
2026-09-10	96,400	97,500	94,400	96,200	-1,600	-1.64%	254,789	245억
2026-09-09	99,800	99,800	97,500	97,800	-2,000	-2.00%	92,106	90.08억
2026-09-08	99,900	100,700	97,400	99,800	2,100	+2.15%	156,126	156억
2026-09-07	99,900	100,100	96,500	97,700	-1,700	-1.71%	113,972	111억
2026-09-04	98,900	100,600	98,700	99,400	1,200	+1.22%	110,383	110억
2026-09-03	98,700	101,000	96,700	98,200	-500	-0.51%	150,398	148억
2026-09-02	97,700	100,500	97,200	98,700	900	+0.92%	225,881	223억
2026-09-01	96,000	98,950	94,500	97,800	900	+0.93%	81,940	80.14억
2026-08-31	100,100	100,200	96,300	96,900	-3,500	-3.49%	266,126	258억
2026-08-28	97,200	100,600	94,800	100,400	2,100	+2.14%	166,464	167억
2026-08-27	101,400	101,600	97,800	98,300	-1,700	-1.70%	125,705	124억
2026-08-26	99,400	100,400	97,700	100,000	1,300	+1.32%	128,492	128억
2026-08-25	97,100	99,800	95,600	98,700	1,200	+1.23%	182,271	180억
2026-08-24	95,900	98,900	95,100	97,500	1,600	+1.67%	134,144	131억
2026-08-21	92,200	96,700	91,800	95,900	2,500	+2.68%	123,816	119억
2026-08-20	93,300	94,900	92,200	93,400	-100	-0.11%	172,573	161억
2026-08-19	94,700	94,700	91,900	93,500	-3,000	-3.11%	126,408	118억
2026-08-18	97,300	97,900	95,200	96,500	-1,700	-1.73%	171,027	165억
2026-08-14	95,300	99,000	95,100	98,200	1,000	+1.03%	81,317	79.85억
2026-08-13	94,900	97,600	94,500	97,200	1,400	+1.46%	209,752	204억
2026-08-12	98,600	101,700	95,100	95,800	-1,800	-1.84%	199,622	191억
2026-08-11	93,800	100,400	93,100	97,600	3,300	+3.50%	185,031	181억
2026-08-10	94,600	94,800	88,800	94,300	-1,400	-1.46%	236,197	223억
2026-08-07	95,700	96,600	92,000	95,700	-900	-0.93%	154,253	148억
2026-08-06	93,300	96,600	93,000	96,600	3,800	+4.09%	189,009	183억
2026-08-05	93,100	95,700	92,000	92,800	-1,500	-1.59%	217,437	202억
2026-08-04	91,600	94,300	91,300	94,300	2,100	+2.28%	194,264	183억
2026-08-03	89,000	93,600	88,900	92,200	700	+0.77%	174,811	161억
2026-07-31	89,700	93,200	89,200	91,500	300	+0.33%	228,656	209억
2026-07-30	92,500	94,300	89,600	91,200	600	+0.66%	246,712	225억
2026-07-29	91,500	95,300	88,000	90,600	-600	-0.66%	297,231	269억
2026-07-28	91,500	93,500	89,800	91,200	-1,100	-1.19%	197,217	180억
2026-07-27	92,500	94,700	90,700	92,300	500	+0.54%	132,801	123억
2026-07-24	89,300	92,000	88,900	91,800	1,100	+1.21%	161,975	149억
2026-07-23	90,000	92,300	89,000	90,700	-1,100	-1.20%	117,733	107억
2026-07-22	94,000	96,100	91,200	91,800	-1,700	-1.82%	96,942	88.99억
2026-07-21	90,400	95,200	90,300	93,500	1,100	+1.19%	120,285	112억
2026-07-20	96,600	96,700	90,100	92,400	-4,300	-4.45%	142,960	132억
2026-07-16	96,000	98,500	95,100	96,700	1,000	+1.04%	320,127	310억
2026-07-15	95,500	97,900	93,600	95,700	1,500	+1.59%	169,242	162억
2026-07-14	95,400	96,000	92,100	94,200	2,500	+2.73%	486,271	458억
2026-07-13	90,900	93,700	90,600	91,700	1,800	+2.00%	155,203	142억
2026-07-10	87,000	92,900	86,500	89,900	4,900	+5.76%	166,662	150억
2026-07-09	92,600	93,300	84,300	85,000	-6,700	-7.31%	299,296	254억
2026-07-08	99,500	100,000	90,200	91,700	-5,100	-5.27%	187,490	172억
2026-07-07	95,400	97,100	94,000	96,800	1,800	+1.89%	142,388	138억
2026-07-06	96,500	98,100	92,100	95,000	-400	-0.42%	143,598	136억
2026-07-03	99,300	99,500	93,300	95,400	-700	-0.73%	202,258	193억
2026-07-02	95,300	100,500	92,400	96,100	1,100	+1.16%	203,239	195억
2026-07-01	91,200	95,300	90,300	95,000	4,700	+5.20%	216,004	205억
2026-06-30	90,400	92,700	88,600	90,300	-1,000	-1.10%	266,857	241억
2026-06-29	87,000	92,100	84,900	91,300	5,600	+6.53%	162,732	149억
2026-06-26	86,300	87,300	83,500	85,700	-1,300	-1.49%	303,280	260억
2026-06-25	86,600	90,700	86,400	87,000	700	+0.81%	172,744	150억
2026-06-24	87,000	87,500	83,100	86,300	300	+0.35%	191,574	165억
2026-06-23	85,600	88,800	85,000	86,000	0	0.00%	192,243	165억
2026-06-22	88,500	89,200	85,900	86,000	-1,400	-1.60%	132,405	114억
2026-06-19	90,800	91,200	86,000	87,400	-3,600	-3.96%	484,791	424억
2026-06-18	91,100	92,900	90,000	91,000	-800	-0.87%	177,300	161억
2026-06-17	91,700	93,500	90,300	91,800	600	+0.66%	151,592	139억
2026-06-16	91,700	93,400	90,200	91,200	-100	-0.11%	235,715	215억
2026-06-15	90,200	93,100	88,200	91,300	2,300	+2.58%	227,541	208억
2026-06-12	92,900	93,000	88,500	89,000	-3,000	-3.26%	228,148	203억
2026-06-11	91,900	92,400	86,100	92,000	0	0.00%	586,697	540억
2026-06-10	89,800	92,800	89,300	92,000	-400	-0.43%	361,717	333억
2026-06-09	87,700	93,300	87,600	92,400	5,000	+5.72%	229,286	212억
2026-06-08	90,600	93,200	85,200	87,400	-6,800	-7.22%	462,152	404억
2026-06-05	95,400	98,300	93,400	94,200	1,200	+1.29%	389,470	367억
2026-06-04	94,000	96,900	92,100	93,000	-1,600	-1.69%	261,608	243억
2026-06-02	91,900	95,000	90,400	94,600	4,600	+5.11%	350,751	332억
2026-06-01	90,000	91,200	88,100	90,000	0	0.00%	197,829	178억
2026-05-29	94,400	94,400	88,700	90,000	-2,400	-2.60%	338,505	305억
2026-05-28	91,500	94,100	90,700	92,400	900	+0.98%	246,327	228억
2026-05-27	93,300	94,600	90,200	91,500	-2,200	-2.35%	189,586	173억
2026-05-26	97,900	99,100	93,500	93,700	-500	-0.53%	369,422	346억
2026-05-22	96,100	96,300	92,100	94,200	500	+0.53%	323,450	305억
2026-05-21	89,200	95,000	89,100	93,700	5,500	+6.24%	308,033	289억
2026-05-20	91,300	92,300	85,900	88,200	-2,900	-3.18%	292,672	258억
2026-05-19	93,800	95,100	87,300	91,100	-1,400	-1.51%	310,244	283억
2026-05-18	94,600	94,600	90,500	92,500	-2,200	-2.32%	246,050	228억
2026-05-15	96,200	97,400	93,600	94,700	-1,500	-1.56%	579,237	549억
2026-05-14	94,700	97,500	92,800	96,200	1,600	+1.69%	305,818	294억
2026-05-13	94,500	97,200	92,900	94,600	2,800	+3.05%	427,277	404억
2026-05-12	93,400	93,700	89,300	91,800	-1,000	-1.08%	373,454	343억
2026-05-11	89,100	98,900	88,300	92,800	5,200	+5.94%	455,997	423억
2026-05-08	87,900	89,800	86,000	87,600	700	+0.81%	318,992	279억
2026-05-07	83,100	88,200	81,900	86,900	3,700	+4.45%	277,014	241억
2026-05-06	85,900	87,600	83,000	83,200	-3,500	-4.04%	599,845	499억
2026-05-04	88,200	88,900	85,900	86,700	600	+0.70%	162,916	141억
2026-04-30	87,500	89,800	86,000	86,100	-1,300	-1.49%	384,403	331억
2026-04-29	87,600	89,500	86,400	87,400	1,900	+2.22%	282,711	247억
2026-04-28	86,400	88,100	85,100	85,500	-600	-0.70%	184,991	158억
2026-04-27	86,400	88,500	85,800	86,100	200	+0.23%	559,551	482억
2026-04-24	80,300	87,600	80,000	85,900	6,300	+7.91%	692,190	595억
2026-04-23	82,500	82,500	78,600	79,600	-1,200	-1.49%	662,931	528억
2026-04-22	80,800	81,300	79,800	80,800	-600	-0.74%	274,247	222억
2026-04-21	83,100	83,900	80,900	81,400	-1,700	-2.05%	645,573	525억
2026-04-20	84,500	85,900	82,300	83,100	-200	-0.24%	122,920	102억
2026-04-17	83,800	84,800	82,500	83,300	0	0.00%	423,536	353억
2026-04-16	83,000	85,000	82,400	83,300	1,200	+1.46%	180,698	151억
2026-04-15	81,500	83,700	81,100	82,100	700	+0.86%	261,434	215억
2026-04-14	79,600	82,500	79,600	81,400	1,500	+1.88%	231,692	189억
2026-04-13	76,500	81,000	75,700	79,900	4,400	+5.83%	400,651	320억
2026-04-10	75,000	76,400	74,000	75,500	800	+1.07%	147,623	111억
2026-04-09	78,100	78,700	74,300	74,700	-3,500	-4.48%	329,711	246억
2026-04-08	79,600	80,600	77,200	78,200	400	+0.51%	255,400	200억
2026-04-07	72,800	79,700	72,800	77,800	5,400	+7.46%	598,258	465억
2026-04-06	71,900	73,700	71,600	72,400	400	+0.56%	94,171	68.18억
2026-04-03	72,200	73,800	71,900	72,000	100	+0.14%	114,054	82.12억
2026-04-02	72,000	74,900	71,000	71,900	100	+0.14%	392,096	282억
2026-04-01	72,600	72,700	71,000	71,800	-400	-0.55%	302,293	217억
2026-03-31	71,500	74,100	71,400	72,200	-300	-0.41%	420,265	303억
2026-03-30	71,000	73,200	70,700	72,500	-1,000	-1.36%	196,815	143억
2026-03-27	72,600	73,900	71,500	73,500	—	—	220,156	162억

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