코미팜
041960KOSDAQ· 의료용 물질 및 의약품 제조업9,840원+390 (+4.13%)전일 종가 2026-09-18
52주 위치
5,65010,79082%신고가 대비 -8.80%
- 시가총액
- 7,270억
- PBR
- 10.14
- EPS(TTM)
- -36원
- BPS
- 970원
- 자사주비율
- 2.72%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +10.7% | +13.8% | +15.9% | +40.2% | +48.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,610 | 9,840 | 9,550 | 9,840 | 390 | +4.13% | 208,083 | 20.48억 |
| 2026-09-17 | 9,860 | 9,880 | 9,310 | 9,450 | -400 | -4.06% | 241,805 | 22.85억 |
| 2026-09-16 | 9,820 | 9,930 | 9,560 | 9,850 | 30 | +0.31% | 189,843 | 18.7억 |
| 2026-09-15 | 9,260 | 9,990 | 9,220 | 9,820 | 560 | +6.05% | 310,913 | 30.53억 |
| 2026-09-14 | 9,510 | 9,630 | 9,210 | 9,260 | -150 | -1.59% | 122,713 | 11.36억 |
| 2026-09-11 | 9,280 | 9,480 | 9,220 | 9,410 | 130 | +1.40% | 150,699 | 14.18억 |
| 2026-09-10 | 9,410 | 9,460 | 9,200 | 9,280 | -160 | -1.69% | 123,819 | 11.49억 |
| 2026-09-09 | 9,630 | 9,730 | 9,120 | 9,440 | -190 | -1.97% | 285,324 | 26.93억 |
| 2026-09-08 | 9,950 | 10,340 | 9,580 | 9,630 | -290 | -2.92% | 391,190 | 37.67억 |
| 2026-09-07 | 9,800 | 10,210 | 9,690 | 9,920 | 210 | +2.16% | 377,017 | 37.4억 |
| 2026-09-04 | 9,300 | 9,920 | 9,300 | 9,710 | 330 | +3.52% | 418,173 | 40.6억 |
| 2026-09-03 | 8,900 | 9,390 | 8,750 | 9,380 | 700 | +8.06% | 303,778 | 28.49억 |
| 2026-09-02 | 9,230 | 9,870 | 8,200 | 8,680 | -630 | -6.77% | 925,390 | 80.32억 |
| 2026-09-01 | 9,310 | 9,450 | 9,150 | 9,310 | 0 | 0.00% | 106,627 | 9.93억 |
| 2026-08-31 | 9,100 | 9,340 | 8,970 | 9,310 | 50 | +0.54% | 136,170 | 12.68억 |
| 2026-08-28 | 9,240 | 9,390 | 9,180 | 9,260 | 20 | +0.22% | 109,680 | 10.16억 |
| 2026-08-27 | 9,350 | 9,650 | 9,180 | 9,240 | -60 | -0.65% | 145,803 | 13.47억 |
| 2026-08-26 | 9,290 | 9,420 | 8,990 | 9,300 | 70 | +0.76% | 168,915 | 15.71억 |
| 2026-08-25 | 9,730 | 9,900 | 9,060 | 9,230 | -570 | -5.82% | 324,773 | 29.98억 |
| 2026-08-24 | 9,370 | 9,940 | 9,270 | 9,800 | 530 | +5.72% | 367,646 | 36.03억 |
| 2026-08-21 | 9,740 | 9,740 | 9,170 | 9,270 | -470 | -4.83% | 309,338 | 28.68억 |
| 2026-08-20 | 9,430 | 9,940 | 9,320 | 9,740 | 440 | +4.73% | 617,077 | 60.1억 |
| 2026-08-19 | 8,880 | 9,370 | 8,590 | 9,300 | 410 | +4.61% | 314,478 | 29.25억 |
| 2026-08-18 | 9,290 | 9,320 | 8,880 | 8,890 | -310 | -3.37% | 249,897 | 22.22억 |
| 2026-08-14 | 9,010 | 9,370 | 8,950 | 9,200 | 50 | +0.55% | 159,670 | 14.69억 |
| 2026-08-13 | 9,020 | 9,250 | 8,950 | 9,150 | 120 | +1.33% | 210,596 | 19.27억 |
| 2026-08-12 | 9,280 | 9,280 | 8,760 | 9,030 | -220 | -2.38% | 340,683 | 30.76억 |
| 2026-08-11 | 8,960 | 9,420 | 8,870 | 9,250 | 300 | +3.35% | 417,355 | 38.61억 |
| 2026-08-10 | 8,290 | 9,190 | 8,210 | 8,950 | 630 | +7.57% | 617,622 | 55.28억 |
| 2026-08-07 | 7,630 | 8,600 | 7,600 | 8,320 | 690 | +9.04% | 537,138 | 44.69억 |
| 2026-08-06 | 7,600 | 7,780 | 7,550 | 7,630 | -10 | -0.13% | 160,871 | 12.27억 |
| 2026-08-05 | 7,470 | 7,700 | 7,430 | 7,640 | 240 | +3.24% | 183,767 | 14.04억 |
| 2026-08-04 | 7,340 | 7,430 | 7,160 | 7,400 | 180 | +2.49% | 190,575 | 14.1억 |
| 2026-08-03 | 7,290 | 7,560 | 7,120 | 7,220 | -70 | -0.96% | 155,838 | 11.25억 |
| 2026-07-31 | 7,000 | 7,330 | 6,920 | 7,290 | 490 | +7.21% | 177,945 | 12.97억 |
| 2026-07-30 | 6,410 | 6,850 | 6,410 | 6,800 | 120 | +1.80% | 155,774 | 10.59억 |
| 2026-07-29 | 6,940 | 6,940 | 6,490 | 6,680 | -100 | -1.47% | 270,795 | 18.09억 |
| 2026-07-28 | 6,920 | 6,940 | 6,670 | 6,780 | -210 | -3.00% | 177,148 | 12.01억 |
| 2026-07-27 | 7,000 | 7,150 | 6,850 | 6,990 | -10 | -0.14% | 101,141 | 7.07억 |
| 2026-07-24 | 7,060 | 7,160 | 6,920 | 7,000 | -50 | -0.71% | 115,116 | 8.06억 |
| 2026-07-23 | 7,060 | 7,200 | 6,950 | 7,050 | -30 | -0.42% | 113,455 | 8억 |
| 2026-07-22 | 7,200 | 7,380 | 7,050 | 7,080 | 0 | 0.00% | 85,285 | 6.04억 |
| 2026-07-21 | 7,000 | 7,200 | 6,970 | 7,080 | 80 | +1.14% | 174,560 | 12.36억 |
| 2026-07-20 | 7,200 | 7,340 | 7,000 | 7,000 | -280 | -3.85% | 111,356 | 7.79억 |
| 2026-07-16 | 7,520 | 7,690 | 7,250 | 7,280 | -400 | -5.21% | 146,531 | 10.67억 |
| 2026-07-15 | 7,060 | 7,750 | 7,060 | 7,680 | 710 | +10.19% | 243,393 | 18.69억 |
| 2026-07-14 | 7,200 | 7,290 | 6,900 | 6,970 | -300 | -4.13% | 176,726 | 12.32억 |
| 2026-07-13 | 7,630 | 7,770 | 7,150 | 7,270 | -230 | -3.07% | 188,519 | 13.71억 |
| 2026-07-10 | 7,310 | 7,610 | 7,310 | 7,500 | 90 | +1.21% | 162,591 | 12.19억 |
| 2026-07-09 | 7,330 | 7,660 | 7,300 | 7,410 | 50 | +0.68% | 145,417 | 10.78억 |
| 2026-07-08 | 7,440 | 7,700 | 7,150 | 7,360 | -290 | -3.79% | 175,755 | 12.94억 |
| 2026-07-07 | 7,800 | 7,900 | 7,480 | 7,650 | -150 | -1.92% | 141,340 | 10.81억 |
| 2026-07-06 | 7,900 | 8,010 | 7,680 | 7,800 | -100 | -1.27% | 138,470 | 10.8억 |
| 2026-07-03 | 7,900 | 7,940 | 7,620 | 7,900 | 30 | +0.38% | 107,748 | 8.51억 |
| 2026-07-02 | 7,980 | 8,240 | 7,850 | 7,870 | -90 | -1.13% | 255,124 | 20.08억 |
| 2026-07-01 | 7,780 | 8,060 | 7,680 | 7,960 | 190 | +2.45% | 133,225 | 10.6억 |
| 2026-06-30 | 7,740 | 7,840 | 7,530 | 7,770 | 40 | +0.52% | 141,418 | 10.99억 |
| 2026-06-29 | 7,570 | 8,030 | 7,550 | 7,730 | 230 | +3.07% | 255,319 | 19.74억 |
| 2026-06-26 | 8,010 | 8,030 | 7,340 | 7,500 | -490 | -6.13% | 337,635 | 25.32억 |
| 2026-06-25 | 8,120 | 8,250 | 7,945 | 7,990 | -130 | -1.60% | 161,223 | 12.88억 |
| 2026-06-24 | 7,660 | 8,270 | 7,550 | 8,120 | 390 | +5.05% | 222,465 | 18.06억 |
| 2026-06-23 | 7,900 | 8,240 | 7,730 | 7,730 | -150 | -1.90% | 255,884 | 19.78억 |
| 2026-06-22 | 7,900 | 8,030 | 7,580 | 7,880 | -190 | -2.35% | 180,192 | 14.2억 |
| 2026-06-19 | 8,610 | 8,610 | 7,890 | 8,070 | -580 | -6.71% | 325,414 | 26.26억 |
| 2026-06-18 | 8,940 | 9,470 | 8,620 | 8,650 | -190 | -2.15% | 407,699 | 35.27억 |
| 2026-06-17 | 8,420 | 9,040 | 8,250 | 8,840 | 420 | +4.99% | 424,376 | 37.51억 |
| 2026-06-16 | 8,400 | 8,690 | 8,250 | 8,420 | 160 | +1.94% | 218,701 | 18.41억 |
| 2026-06-15 | 8,680 | 8,880 | 8,230 | 8,260 | -300 | -3.50% | 243,162 | 20.09억 |
| 2026-06-12 | 8,500 | 8,750 | 8,390 | 8,560 | 190 | +2.27% | 340,581 | 29.15억 |
| 2026-06-11 | 7,850 | 8,460 | 7,720 | 8,370 | 370 | +4.63% | 287,365 | 24.05억 |
| 2026-06-10 | 8,250 | 8,510 | 7,660 | 8,000 | -330 | -3.96% | 330 | 264만 |
| 2026-06-09 | 7,180 | 8,890 | 7,160 | 8,330 | 1,210 | +16.99% | 1,113,506 | 92.76억 |
| 2026-06-08 | 6,820 | 7,410 | 6,700 | 7,120 | 40 | +0.56% | 286,246 | 20.38억 |
| 2026-06-05 | 6,690 | 7,240 | 6,690 | 7,080 | 260 | +3.81% | 295,123 | 20.89억 |
| 2026-06-04 | 7,130 | 7,240 | 6,810 | 6,820 | -310 | -4.35% | 292,706 | 19.96억 |
| 2026-06-02 | 7,160 | 7,540 | 6,950 | 7,130 | -170 | -2.33% | 284,777 | 20.3억 |
| 2026-06-01 | 7,480 | 7,480 | 7,020 | 7,300 | -180 | -2.41% | 452,669 | 33.04억 |
| 2026-05-29 | 7,720 | 7,720 | 7,260 | 7,480 | -210 | -2.73% | 248,709 | 18.6억 |
| 2026-05-28 | 7,470 | 7,790 | 7,200 | 7,690 | 280 | +3.78% | 279,736 | 21.51억 |
| 2026-05-27 | 7,640 | 7,870 | 7,250 | 7,410 | -190 | -2.50% | 328,018 | 24.31억 |
| 2026-05-26 | 7,990 | 8,160 | 7,520 | 7,600 | -320 | -4.04% | 355,385 | 27.01억 |
| 2026-05-22 | 7,590 | 8,160 | 7,590 | 7,920 | 370 | +4.90% | 309,903 | 24.54억 |
| 2026-05-21 | 7,690 | 7,990 | 7,450 | 7,550 | -70 | -0.92% | 351,463 | 26.54억 |
| 2026-05-20 | 7,790 | 7,800 | 7,080 | 7,620 | -170 | -2.18% | 247,654 | 18.87억 |
| 2026-05-19 | 8,010 | 8,170 | 7,650 | 7,790 | -220 | -2.75% | 241,483 | 18.81억 |
| 2026-05-18 | 8,200 | 8,240 | 7,700 | 8,010 | -160 | -1.96% | 333,828 | 26.74억 |
| 2026-05-15 | 8,680 | 8,680 | 8,110 | 8,170 | -460 | -5.33% | 456,759 | 37.32억 |
| 2026-05-14 | 8,620 | 8,800 | 8,510 | 8,630 | 10 | +0.12% | 198,808 | 17.16억 |
| 2026-05-13 | 8,840 | 8,930 | 8,550 | 8,620 | -220 | -2.49% | 290,963 | 25.08억 |
| 2026-05-12 | 9,110 | 9,110 | 8,650 | 8,840 | -170 | -1.89% | 321,218 | 28.4억 |
| 2026-05-11 | 9,250 | 9,450 | 9,000 | 9,010 | -340 | -3.64% | 358,823 | 32.33억 |
| 2026-05-08 | 9,300 | 9,590 | 9,260 | 9,350 | 80 | +0.86% | 177,633 | 16.61억 |
| 2026-05-07 | 9,410 | 9,470 | 9,070 | 9,270 | -50 | -0.54% | 285,010 | 26.42억 |
| 2026-05-06 | 9,710 | 9,720 | 9,310 | 9,320 | -400 | -4.12% | 290,576 | 27.08억 |
| 2026-05-04 | 9,700 | 10,000 | 9,620 | 9,720 | 0 | 0.00% | 212,406 | 20.65억 |
| 2026-04-30 | 9,930 | 9,940 | 9,680 | 9,720 | -210 | -2.11% | 206,671 | 20.09억 |
| 2026-04-29 | 9,970 | 10,250 | 9,840 | 9,930 | -110 | -1.10% | 246,967 | 24.52억 |
| 2026-04-28 | 10,050 | 10,150 | 9,870 | 10,040 | 0 | 0.00% | 216,667 | 21.75억 |
| 2026-04-27 | 9,990 | 10,300 | 9,700 | 10,040 | 190 | +1.93% | 461,896 | 46.37억 |
| 2026-04-24 | 9,160 | 10,070 | 9,090 | 9,850 | 690 | +7.53% | 502,496 | 49.5억 |
| 2026-04-23 | 9,340 | 9,420 | 9,060 | 9,160 | -150 | -1.61% | 311,659 | 28.55억 |
| 2026-04-22 | 9,740 | 9,750 | 9,190 | 9,310 | -320 | -3.32% | 399,200 | 37.17억 |
| 2026-04-21 | 10,130 | 10,130 | 9,590 | 9,630 | -350 | -3.51% | 417,133 | 40.17억 |
| 2026-04-20 | 10,200 | 10,290 | 9,900 | 9,980 | -330 | -3.20% | 553,640 | 55.25억 |
| 2026-04-17 | 9,550 | 10,790 | 9,400 | 10,310 | 1,200 | +13.17% | 2,449,730 | 253억 |
| 2026-04-16 | 8,970 | 9,280 | 8,700 | 9,110 | 140 | +1.56% | 308,842 | 28.14억 |
| 2026-04-15 | 8,450 | 9,220 | 8,450 | 8,970 | 470 | +5.53% | 607,272 | 54.47억 |
| 2026-04-14 | 8,380 | 8,560 | 8,250 | 8,500 | 290 | +3.53% | 205,927 | 17.5억 |
| 2026-04-13 | 8,280 | 8,480 | 8,150 | 8,210 | -200 | -2.38% | 234,392 | 19.24억 |
| 2026-04-10 | 8,590 | 8,730 | 8,410 | 8,410 | -60 | -0.71% | 249,811 | 21.01억 |
| 2026-04-09 | 7,870 | 8,670 | 7,810 | 8,470 | 610 | +7.76% | 587,253 | 49.74억 |
| 2026-04-08 | 7,900 | 8,090 | 7,630 | 7,860 | 120 | +1.55% | 278,950 | 21.93억 |
| 2026-04-07 | 7,930 | 8,090 | 7,650 | 7,740 | -90 | -1.15% | 203,378 | 15.74억 |
| 2026-04-06 | 8,090 | 8,230 | 7,700 | 7,830 | -280 | -3.45% | 313,132 | 24.52억 |
| 2026-04-03 | 8,370 | 8,420 | 8,090 | 8,110 | -80 | -0.98% | 249,475 | 20.23억 |
| 2026-04-02 | 8,510 | 8,680 | 8,020 | 8,190 | -320 | -3.76% | 295,327 | 24.19억 |
| 2026-04-01 | 8,610 | 8,900 | 8,400 | 8,510 | 70 | +0.83% | 279,842 | 23.81억 |
| 2026-03-31 | 8,650 | 8,920 | 8,420 | 8,440 | -190 | -2.20% | 229,236 | 19.35억 |
| 2026-03-30 | 8,510 | 8,800 | 8,430 | 8,630 | -220 | -2.49% | 303,400 | 26.18억 |
| 2026-03-27 | 8,460 | 8,990 | 8,290 | 8,850 | — | — | 339,761 | 30.07억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)