코스맥스비티아이

044820KOSPI

25,950원+850 (+3.39%)전일 종가 2026-09-18

52주 위치

11,81029,15082%신고가 대비 -10.98%

시가총액: 2,492억
PER: 3.89
PBR: 0.77
EPS(TTM): 6,674원
BPS: 33,756원
배당수익률: 3.01%
자사주비율: 0.51%
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 종가25,950원

시가총액2,492억

52주 최고29,150원

52주 최저11,810원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+14.1%	+46.4%	+70.7%	+91.2%	+35.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	24,950	26,150	24,700	25,950	850	+3.39%	33,137	8.6억
2026-09-17	25,950	26,450	24,750	25,100	-400	-1.57%	25,526	6.41억
2026-09-16	23,850	26,150	22,900	25,500	1,550	+6.47%	78,715	20.07억
2026-09-15	23,200	25,000	22,300	23,950	1,050	+4.59%	36,687	8.79억
2026-09-14	22,600	23,350	22,200	22,900	300	+1.33%	22,256	5.1억
2026-09-11	21,950	23,100	21,600	22,600	650	+2.96%	25,969	5.87억
2026-09-10	21,850	22,300	21,400	21,950	0	0.00%	14,953	3.28억
2026-09-09	23,150	23,150	21,800	21,950	-1,250	-5.39%	29,882	6.56억
2026-09-08	23,100	23,450	22,450	23,200	-200	-0.85%	42,888	9.95억
2026-09-07	25,050	25,050	23,000	23,400	-1,200	-4.88%	38,368	8.98억
2026-09-04	24,950	24,950	23,950	24,600	-350	-1.40%	14,609	3.59억
2026-09-03	24,600	25,450	23,800	24,950	150	+0.60%	33,302	8.31억
2026-09-02	25,000	25,500	24,800	24,800	-800	-3.13%	13,153	3.26억
2026-09-01	26,800	27,500	25,350	25,600	-1,200	-4.48%	23,594	6.04억
2026-08-31	26,800	27,350	25,950	26,800	0	0.00%	34,828	9.33억
2026-08-28	24,900	27,250	24,850	26,800	1,900	+7.63%	64,678	17.33억
2026-08-27	24,600	24,900	23,500	24,900	200	+0.81%	32,727	8.15억
2026-08-26	24,900	24,950	23,500	24,700	550	+2.28%	22,754	5.62억
2026-08-25	23,300	24,250	22,300	24,150	800	+3.43%	34,644	8.37억
2026-08-24	22,500	23,350	21,650	23,350	1,000	+4.47%	23,873	5.57억
2026-08-21	23,250	23,250	21,700	22,350	-550	-2.40%	45,602	10.19억
2026-08-20	22,250	23,100	21,900	22,900	900	+4.09%	43,528	9.97억
2026-08-19	22,700	23,300	21,950	22,000	-750	-3.30%	39,252	8.64억
2026-08-18	26,000	26,950	22,700	22,750	-4,450	-16.36%	204,962	46.63억
2026-08-14	27,150	28,300	26,600	27,200	50	+0.18%	48,377	13.16억
2026-08-13	27,350	29,150	26,650	27,150	-850	-3.04%	70,913	19.25억
2026-08-12	26,350	28,950	25,800	28,000	2,400	+9.38%	228,198	63.9억
2026-08-11	25,150	26,450	24,750	25,600	600	+2.40%	78,140	20억
2026-08-10	23,500	25,600	23,500	25,000	1,900	+8.23%	111,485	27.87억
2026-08-07	22,900	23,750	22,400	23,100	200	+0.87%	29,926	6.91억
2026-08-06	21,900	23,450	21,700	22,900	1,000	+4.57%	71,971	16.48억
2026-08-05	21,400	22,300	21,050	21,900	850	+4.04%	39,530	8.66억
2026-08-04	20,350	21,350	19,760	21,050	1,100	+5.51%	20,684	4.35억
2026-08-03	20,000	20,650	19,790	19,950	20	+0.10%	20,074	4억
2026-07-31	19,900	19,990	18,830	19,930	510	+2.63%	37,245	7.42억
2026-07-30	19,310	19,890	19,000	19,420	110	+0.57%	31,154	6.05억
2026-07-29	19,830	20,100	18,670	19,310	-320	-1.63%	55,515	10.72억
2026-07-28	20,300	20,350	18,890	19,630	-820	-4.01%	56,439	11.08억
2026-07-27	19,600	20,750	19,330	20,450	900	+4.60%	22,119	4.52억
2026-07-24	19,230	20,000	18,800	19,550	320	+1.66%	22,435	4.39억
2026-07-23	18,980	19,540	18,670	19,230	250	+1.32%	10,534	2.03억
2026-07-22	18,940	19,160	18,700	18,980	70	+0.37%	8,836	1.68억
2026-07-21	18,960	19,290	18,610	18,910	-50	-0.26%	9,975	1.89억
2026-07-20	19,400	19,480	18,630	18,960	-590	-3.02%	17,711	3.36억
2026-07-16	19,710	20,250	19,290	19,550	-160	-0.81%	17,108	3.34억
2026-07-15	20,650	21,150	19,140	19,710	-940	-4.55%	50,823	10.02억
2026-07-14	20,950	21,400	20,100	20,650	-300	-1.43%	27,474	5.67억
2026-07-13	19,550	21,700	19,500	20,950	1,400	+7.16%	58,078	12.17억
2026-07-10	19,640	20,000	18,750	19,550	880	+4.71%	22,901	4.48억
2026-07-09	19,360	19,470	18,570	18,670	-490	-2.56%	24,356	4.55억
2026-07-08	19,740	19,740	19,000	19,160	-580	-2.94%	19,203	3.68억
2026-07-07	19,880	20,400	19,220	19,740	-140	-0.70%	11,271	2.22억
2026-07-06	19,490	20,700	19,230	19,880	390	+2.00%	26,496	5.27억
2026-07-03	19,400	19,720	18,500	19,490	70	+0.36%	27,910	5.44억
2026-07-02	18,070	20,500	17,600	19,420	1,350	+7.47%	84,849	16.48억
2026-07-01	17,150	18,210	16,900	18,070	920	+5.36%	31,115	5.62억
2026-06-30	17,500	17,500	16,830	17,150	-320	-1.83%	5,795	9,938만
2026-06-29	16,470	17,470	16,000	17,470	1,000	+6.07%	28,564	4.99억
2026-06-26	17,000	17,000	15,950	16,470	-120	-0.72%	29,905	4.93억
2026-06-25	16,640	17,480	16,340	16,590	-140	-0.84%	24,995	4.15억
2026-06-24	16,360	16,790	15,990	16,730	370	+2.26%	37,798	6.32억
2026-06-23	16,780	17,200	16,260	16,360	-490	-2.91%	42,967	7.03억
2026-06-22	17,200	17,370	16,640	16,850	-350	-2.03%	22,823	3.85억
2026-06-19	17,760	17,760	16,840	17,200	-530	-2.99%	27,552	4.74억
2026-06-18	17,560	18,490	17,560	17,730	-280	-1.55%	18,605	3.3억
2026-06-17	18,120	18,400	17,650	18,010	20	+0.11%	15,719	2.83억
2026-06-16	18,070	18,340	17,700	17,990	-100	-0.55%	13,780	2.48억
2026-06-15	18,120	18,420	17,530	18,090	330	+1.86%	6,900	1.25억
2026-06-12	17,790	18,450	17,580	17,760	-30	-0.17%	15,500	2.75억
2026-06-11	17,990	17,990	17,410	17,790	-70	-0.39%	11,856	2.11억
2026-06-10	17,920	17,990	17,320	17,860	-30	-0.17%	28,223	5.04억
2026-06-09	16,990	17,960	16,650	17,890	910	+5.36%	17,517	3.13억
2026-06-08	17,060	17,130	16,200	16,980	-320	-1.85%	25,719	4.37억
2026-06-05	18,030	18,500	17,140	17,300	-830	-4.58%	29,375	5.08억
2026-06-04	17,900	18,500	17,900	18,130	0	0.00%	10,168	1.84억
2026-06-02	17,800	18,310	17,600	18,130	130	+0.72%	20,586	3.73억
2026-06-01	18,120	18,440	17,700	18,000	-120	-0.66%	39,003	7.02억
2026-05-29	18,470	18,530	17,470	18,120	-170	-0.93%	30,611	5.55억
2026-05-28	18,500	18,850	17,680	18,290	-200	-1.08%	101,301	18.53억
2026-05-27	18,990	18,990	18,250	18,490	-470	-2.48%	84,394	15.6억
2026-05-26	19,830	20,500	18,800	18,960	-1,190	-5.91%	31,626	6억
2026-05-22	18,820	20,600	18,820	20,150	1,340	+7.12%	27,163	5.47억
2026-05-21	19,460	20,000	18,670	18,810	-510	-2.64%	32,015	6.02억
2026-05-20	20,000	20,050	19,050	19,320	-830	-4.12%	38,182	7.38억
2026-05-19	20,650	21,950	19,850	20,150	-500	-2.42%	29,716	5.99억
2026-05-18	20,550	21,750	19,640	20,650	100	+0.49%	44,859	9.26억
2026-05-15	22,800	23,900	20,200	20,550	-750	-3.52%	91,605	18.82억
2026-05-14	19,500	21,950	19,500	21,300	1,830	+9.40%	82,914	17.66억
2026-05-13	20,000	20,000	18,500	19,470	-680	-3.37%	66,605	12.97억
2026-05-12	21,400	21,450	19,800	20,150	-1,300	-6.06%	92,591	18.66억
2026-05-11	23,250	23,450	20,000	21,450	-1,200	-5.30%	303,237	65.04억
2026-05-08	21,200	23,700	19,970	22,650	4,400	+24.11%	1,021,946	231억
2026-05-07	17,780	18,310	17,600	18,250	330	+1.84%	46,662	8.52억
2026-05-06	18,400	18,400	17,410	17,920	-480	-2.61%	35,307	6.33억
2026-05-04	17,810	18,790	17,810	18,400	590	+3.31%	40,055	7.37억
2026-04-30	17,890	17,890	17,320	17,810	10	+0.06%	18,293	3.26억
2026-04-29	17,920	18,390	17,540	17,800	-20	-0.11%	23,677	4.21억
2026-04-28	17,760	17,890	17,400	17,820	300	+1.71%	9,086	1.62억
2026-04-27	17,990	17,990	17,430	17,520	-260	-1.46%	16,534	2.9억
2026-04-24	17,510	17,850	17,150	17,780	240	+1.37%	16,072	2.86억
2026-04-23	17,540	17,560	17,010	17,540	0	0.00%	20,295	3.56억
2026-04-22	17,700	18,010	17,360	17,540	-190	-1.07%	15,864	2.78억
2026-04-21	18,180	18,390	17,560	17,730	-450	-2.48%	23,728	4.21억
2026-04-20	18,180	18,850	18,070	18,180	0	0.00%	29,125	5.29억
2026-04-17	18,390	18,830	18,010	18,180	-220	-1.20%	33,778	6.14억
2026-04-16	17,760	18,470	17,610	18,400	660	+3.72%	25,252	4.65억
2026-04-15	18,100	18,240	17,510	17,740	-360	-1.99%	25,994	4.61억
2026-04-14	18,020	18,380	17,800	18,100	100	+0.56%	24,935	4.51억
2026-04-13	17,500	18,180	17,200	18,000	210	+1.18%	27,970	5.03억
2026-04-10	17,110	17,890	16,760	17,790	560	+3.25%	24,972	4.44억
2026-04-09	16,380	17,230	16,210	17,230	1,100	+6.82%	38,623	6.65억
2026-04-08	16,750	16,810	15,900	16,130	120	+0.75%	16,602	2.68억
2026-04-07	15,780	16,200	15,780	16,010	110	+0.69%	29,212	4.68억
2026-04-06	16,120	16,460	15,750	15,900	-220	-1.36%	18,050	2.87억
2026-04-03	16,190	16,200	15,910	16,120	-70	-0.43%	10,552	1.7억
2026-04-02	16,560	16,670	15,550	16,190	-450	-2.70%	27,543	4.46억
2026-04-01	16,000	16,720	15,720	16,640	940	+5.99%	33,481	5.57억
2026-03-31	15,700	15,900	15,180	15,700	-60	-0.38%	15,102	2.37억
2026-03-30	15,010	15,760	15,010	15,760	-430	-2.66%	14,732	2.32억
2026-03-27	15,680	16,190	15,540	16,190	—	—	24,026	3.89억

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