코데즈컴바인
047770KOSDAQ3,785원+155 (+4.27%)전일 종가 2026-09-18
52주 위치
1,8785,96047%신고가 대비 -36.49%
- 시가총액
- 1,429억
- PER
- 15.20
- PBR
- 1.85
- EPS(TTM)
- 249원
- BPS
- 2,041원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +7.8% | +2.3% | -17.7% | +33.5% | +97.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,710 | 3,925 | 3,705 | 3,785 | 155 | +4.27% | 2,756,985 | 104억 |
| 2026-09-17 | 3,570 | 3,695 | 3,520 | 3,630 | 60 | +1.68% | 1,034,586 | 37.56억 |
| 2026-09-16 | 3,545 | 3,760 | 3,495 | 3,570 | 35 | +0.99% | 1,377,695 | 49.18억 |
| 2026-09-15 | 3,470 | 3,610 | 3,470 | 3,535 | 25 | +0.71% | 575,483 | 20.34억 |
| 2026-09-14 | 3,670 | 3,740 | 3,475 | 3,510 | -240 | -6.40% | 978,448 | 34.34억 |
| 2026-09-11 | 3,710 | 3,830 | 3,655 | 3,750 | 40 | +1.08% | 890,235 | 33.38억 |
| 2026-09-10 | 3,720 | 3,870 | 3,615 | 3,710 | -10 | -0.27% | 1,499,234 | 55.62억 |
| 2026-09-09 | 3,720 | 3,835 | 3,710 | 3,720 | -30 | -0.80% | 801,761 | 29.83억 |
| 2026-09-08 | 4,000 | 4,070 | 3,745 | 3,750 | -320 | -7.86% | 1,552,718 | 58.23억 |
| 2026-09-07 | 4,005 | 4,375 | 3,835 | 4,070 | -65 | -1.57% | 5,607,240 | 228억 |
| 2026-09-04 | 4,020 | 4,175 | 3,985 | 4,135 | 105 | +2.61% | 2,219,248 | 91.77억 |
| 2026-09-03 | 3,890 | 4,135 | 3,885 | 4,030 | 80 | +2.03% | 2,963,245 | 119억 |
| 2026-09-02 | 4,035 | 4,425 | 3,885 | 3,950 | 0 | 0.00% | 11,600,895 | 458억 |
| 2026-09-01 | 3,485 | 4,190 | 3,410 | 3,950 | 440 | +12.54% | 16,135,727 | 637억 |
| 2026-08-31 | 3,710 | 3,720 | 3,485 | 3,510 | -110 | -3.04% | 1,315,956 | 46.19억 |
| 2026-08-28 | 3,380 | 3,645 | 3,360 | 3,620 | 165 | +4.78% | 1,184,794 | 42.89억 |
| 2026-08-27 | 3,390 | 3,680 | 3,345 | 3,455 | -20 | -0.58% | 2,056,431 | 71.05억 |
| 2026-08-26 | 3,310 | 3,475 | 3,285 | 3,475 | 235 | +7.25% | 2,429,549 | 84.43억 |
| 2026-08-25 | 3,150 | 3,560 | 3,150 | 3,240 | 145 | +4.68% | 10,719,981 | 347억 |
| 2026-08-24 | 3,390 | 3,425 | 3,075 | 3,095 | -375 | -10.81% | 1,396,260 | 43.21억 |
| 2026-08-21 | 3,480 | 3,870 | 3,320 | 3,470 | -45 | -1.28% | 6,539,954 | 227억 |
| 2026-08-20 | 3,450 | 3,605 | 3,345 | 3,515 | -120 | -3.30% | 2,956,526 | 104억 |
| 2026-08-19 | 4,045 | 4,150 | 3,365 | 3,635 | 125 | +3.56% | 19,506,912 | 709억 |
| 2026-08-18 | 3,510 | 3,510 | 3,330 | 3,510 | 810 | +30.00% | 957,949 | 33.62억 |
| 2026-08-14 | 2,665 | 2,765 | 2,605 | 2,700 | 85 | +3.25% | 620,502 | 16.75억 |
| 2026-08-13 | 2,730 | 2,775 | 2,570 | 2,615 | -105 | -3.86% | 417,481 | 10.92억 |
| 2026-08-12 | 2,730 | 2,750 | 2,695 | 2,720 | 15 | +0.55% | 184,630 | 5.02억 |
| 2026-08-11 | 2,685 | 2,790 | 2,655 | 2,705 | 15 | +0.56% | 224,243 | 6.07억 |
| 2026-08-10 | 2,665 | 2,700 | 2,635 | 2,690 | 10 | +0.37% | 188,103 | 5.06억 |
| 2026-08-07 | 2,675 | 2,710 | 2,600 | 2,680 | -25 | -0.92% | 629,204 | 16.86억 |
| 2026-08-06 | 2,720 | 2,755 | 2,665 | 2,705 | -20 | -0.73% | 235,467 | 6.37억 |
| 2026-08-05 | 2,615 | 2,730 | 2,600 | 2,725 | 160 | +6.24% | 345,317 | 9.41억 |
| 2026-08-04 | 2,440 | 2,575 | 2,440 | 2,565 | 145 | +5.99% | 241,997 | 6.21억 |
| 2026-08-03 | 2,300 | 2,510 | 2,295 | 2,420 | 105 | +4.54% | 349,729 | 8.46억 |
| 2026-07-31 | 2,300 | 2,335 | 2,255 | 2,315 | 125 | +5.71% | 319,163 | 7.39억 |
| 2026-07-30 | 2,035 | 2,350 | 2,035 | 2,190 | -15 | -0.68% | 328,536 | 7.19억 |
| 2026-07-29 | 2,380 | 2,425 | 2,165 | 2,205 | -150 | -6.37% | 530,160 | 11.69억 |
| 2026-07-28 | 2,505 | 2,545 | 2,340 | 2,355 | -200 | -7.83% | 401,620 | 9.46억 |
| 2026-07-27 | 2,575 | 2,635 | 2,525 | 2,555 | 5 | +0.20% | 175,391 | 4.48억 |
| 2026-07-24 | 2,600 | 2,695 | 2,550 | 2,550 | -95 | -3.59% | 248,040 | 6.33억 |
| 2026-07-23 | 2,515 | 2,715 | 2,515 | 2,645 | 135 | +5.38% | 427,699 | 11.31억 |
| 2026-07-22 | 2,605 | 2,680 | 2,510 | 2,510 | -45 | -1.76% | 502,738 | 12.62억 |
| 2026-07-21 | 2,600 | 2,630 | 2,465 | 2,555 | -55 | -2.11% | 585,258 | 14.95억 |
| 2026-07-20 | 2,850 | 3,010 | 2,580 | 2,610 | -225 | -7.94% | 1,831,438 | 47.8억 |
| 2026-07-16 | 2,645 | 3,200 | 2,585 | 2,835 | 165 | +6.18% | 7,895,835 | 224억 |
| 2026-07-15 | 2,660 | 2,765 | 2,640 | 2,670 | 45 | +1.71% | 261,582 | 6.98억 |
| 2026-07-14 | 2,650 | 2,680 | 2,530 | 2,625 | -30 | -1.13% | 376,201 | 9.88억 |
| 2026-07-13 | 2,780 | 2,850 | 2,605 | 2,655 | -160 | -5.68% | 345,699 | 9.18억 |
| 2026-07-10 | 2,665 | 2,885 | 2,665 | 2,815 | 155 | +5.83% | 460,074 | 12.95억 |
| 2026-07-09 | 2,665 | 2,765 | 2,600 | 2,660 | -10 | -0.37% | 300,163 | 7.98억 |
| 2026-07-08 | 2,890 | 2,990 | 2,665 | 2,670 | -280 | -9.49% | 487,618 | 13.02억 |
| 2026-07-07 | 2,830 | 3,050 | 2,830 | 2,950 | 75 | +2.61% | 507,536 | 14.97억 |
| 2026-07-06 | 2,870 | 2,930 | 2,800 | 2,875 | -5 | -0.17% | 272,111 | 7.82억 |
| 2026-07-03 | 2,835 | 2,900 | 2,605 | 2,880 | 40 | +1.41% | 384,010 | 11.06억 |
| 2026-07-02 | 2,770 | 2,980 | 2,730 | 2,840 | 25 | +0.89% | 479,459 | 13.62억 |
| 2026-07-01 | 2,760 | 2,890 | 2,680 | 2,815 | 40 | +1.44% | 297,551 | 8.38억 |
| 2026-06-30 | 2,840 | 2,870 | 2,700 | 2,775 | -90 | -3.14% | 225,070 | 6.25억 |
| 2026-06-29 | 2,605 | 2,865 | 2,605 | 2,865 | 165 | +6.11% | 382,493 | 10.96억 |
| 2026-06-26 | 2,725 | 2,865 | 2,675 | 2,700 | -35 | -1.28% | 675,219 | 18.23억 |
| 2026-06-25 | 2,870 | 2,955 | 2,695 | 2,735 | -135 | -4.70% | 697,821 | 19.09억 |
| 2026-06-24 | 2,890 | 2,930 | 2,775 | 2,870 | -15 | -0.52% | 530,649 | 15.23억 |
| 2026-06-23 | 3,110 | 3,250 | 2,880 | 2,885 | -310 | -9.70% | 1,119,938 | 32.31억 |
| 2026-06-22 | 3,200 | 3,360 | 3,030 | 3,195 | -155 | -4.63% | 1,659,107 | 53.01억 |
| 2026-06-19 | 3,650 | 3,880 | 3,290 | 3,350 | -350 | -9.46% | 4,717,672 | 158억 |
| 2026-06-18 | 3,505 | 3,700 | 3,430 | 3,700 | 285 | +8.35% | 2,783,051 | 103억 |
| 2026-06-17 | 3,580 | 3,900 | 3,390 | 3,415 | -70 | -2.01% | 4,470,344 | 153억 |
| 2026-06-16 | 3,580 | 3,780 | 3,455 | 3,485 | -100 | -2.79% | 4,740,056 | 165억 |
| 2026-06-15 | 3,110 | 3,585 | 3,040 | 3,585 | 825 | +29.89% | 5,458,138 | 196억 |
| 2026-06-12 | 2,725 | 2,840 | 2,715 | 2,760 | 110 | +4.15% | 413,813 | 11.42억 |
| 2026-06-11 | 2,540 | 2,690 | 2,505 | 2,650 | 70 | +2.71% | 372,219 | 9.86억 |
| 2026-06-10 | 2,590 | 2,750 | 2,500 | 2,580 | -50 | -1.90% | 1,000 | 258만 |
| 2026-06-09 | 2,690 | 2,820 | 2,605 | 2,630 | -80 | -2.95% | 729,944 | 19.2억 |
| 2026-06-08 | 2,870 | 3,075 | 2,655 | 2,710 | -320 | -10.56% | 1,161,533 | 31.48억 |
| 2026-06-05 | 2,840 | 3,310 | 2,760 | 3,030 | 135 | +4.66% | 2,847,003 | 86.26억 |
| 2026-06-04 | 2,890 | 3,045 | 2,860 | 2,895 | -85 | -2.85% | 315,496 | 9.13억 |
| 2026-06-02 | 3,000 | 3,050 | 2,870 | 2,980 | -40 | -1.32% | 478,497 | 14.26억 |
| 2026-06-01 | 3,070 | 3,115 | 2,865 | 3,020 | -20 | -0.66% | 483,084 | 14.59억 |
| 2026-05-29 | 3,150 | 3,185 | 2,900 | 3,040 | -60 | -1.94% | 527,768 | 16.04억 |
| 2026-05-28 | 3,100 | 3,150 | 3,000 | 3,100 | -25 | -0.80% | 484,261 | 15.01억 |
| 2026-05-27 | 3,100 | 3,180 | 3,055 | 3,125 | -20 | -0.64% | 535,724 | 16.74억 |
| 2026-05-26 | 3,440 | 3,450 | 3,145 | 3,145 | -335 | -9.63% | 1,537,767 | 48.36억 |
| 2026-05-22 | 3,255 | 3,480 | 3,250 | 3,480 | 345 | +11.00% | 1,695,306 | 59억 |
| 2026-05-21 | 3,200 | 3,360 | 3,130 | 3,135 | 80 | +2.62% | 1,751,168 | 54.9억 |
| 2026-05-20 | 3,145 | 3,145 | 3,000 | 3,055 | -90 | -2.86% | 588,625 | 17.98억 |
| 2026-05-19 | 3,145 | 3,295 | 3,050 | 3,145 | -55 | -1.72% | 782,135 | 24.6억 |
| 2026-05-18 | 3,325 | 3,325 | 3,095 | 3,200 | -125 | -3.76% | 1,079,645 | 34.55억 |
| 2026-05-15 | 3,700 | 3,705 | 3,255 | 3,325 | -415 | -11.10% | 2,250,409 | 74.83억 |
| 2026-05-14 | 3,850 | 3,975 | 3,590 | 3,740 | -100 | -2.60% | 1,846,436 | 69.06억 |
| 2026-05-13 | 3,990 | 4,135 | 3,835 | 3,840 | -200 | -4.95% | 1,583,433 | 60.8억 |
| 2026-05-12 | 4,340 | 4,340 | 3,780 | 4,040 | -330 | -7.55% | 3,398,319 | 137억 |
| 2026-05-11 | 5,090 | 5,090 | 4,215 | 4,370 | -1,100 | -20.11% | 4,175,736 | 182억 |
| 2026-05-08 | 5,320 | 5,530 | 5,250 | 5,470 | 90 | +1.67% | 1,424,079 | 77.9억 |
| 2026-05-07 | 5,270 | 5,660 | 5,170 | 5,380 | 220 | +4.26% | 2,287,079 | 123억 |
| 2026-05-06 | 5,230 | 5,390 | 5,030 | 5,160 | -120 | -2.27% | 1,594,342 | 82.27억 |
| 2026-05-04 | 4,800 | 5,570 | 4,800 | 5,280 | 685 | +14.91% | 4,170,547 | 220억 |
| 2026-04-30 | 4,780 | 4,780 | 4,550 | 4,595 | -205 | -4.27% | 595,503 | 27.36억 |
| 2026-04-29 | 4,680 | 4,815 | 4,660 | 4,800 | 80 | +1.69% | 473,066 | 22.71억 |
| 2026-04-28 | 4,600 | 4,725 | 4,495 | 4,720 | 125 | +2.72% | 467,426 | 22.06억 |
| 2026-04-27 | 4,595 | 4,640 | 4,525 | 4,595 | -10 | -0.22% | 453,329 | 20.83억 |
| 2026-04-24 | 4,615 | 4,735 | 4,530 | 4,605 | -70 | -1.50% | 629,518 | 28.99억 |
| 2026-04-23 | 4,805 | 4,845 | 4,590 | 4,675 | -80 | -1.68% | 526,232 | 24.6억 |
| 2026-04-22 | 4,945 | 4,945 | 4,500 | 4,755 | -285 | -5.65% | 1,171,759 | 55.72억 |
| 2026-04-21 | 4,905 | 5,090 | 4,875 | 5,040 | 155 | +3.17% | 697,379 | 35.15억 |
| 2026-04-20 | 5,000 | 5,030 | 4,860 | 4,885 | -245 | -4.78% | 741,208 | 36.21억 |
| 2026-04-17 | 4,915 | 5,170 | 4,785 | 5,130 | 195 | +3.95% | 972,705 | 49.9억 |
| 2026-04-16 | 4,825 | 5,030 | 4,800 | 4,935 | 180 | +3.79% | 891,369 | 43.99억 |
| 2026-04-15 | 4,755 | 4,815 | 4,650 | 4,755 | 80 | +1.71% | 995,339 | 47.33억 |
| 2026-04-14 | 4,815 | 4,935 | 4,675 | 4,675 | -65 | -1.37% | 832,012 | 38.9억 |
| 2026-04-13 | 4,690 | 4,795 | 4,630 | 4,740 | -125 | -2.57% | 550,818 | 26.11억 |
| 2026-04-10 | 4,925 | 5,080 | 4,835 | 4,865 | -80 | -1.62% | 1,130,346 | 54.99억 |
| 2026-04-09 | 4,945 | 5,130 | 4,815 | 4,945 | 190 | +4.00% | 2,519,088 | 125억 |
| 2026-04-08 | 4,680 | 4,990 | 4,670 | 4,755 | 260 | +5.78% | 2,483,351 | 118억 |
| 2026-04-07 | 4,655 | 4,800 | 4,385 | 4,495 | 145 | +3.33% | 1,949,041 | 87.61억 |
| 2026-04-06 | 4,295 | 4,395 | 4,180 | 4,350 | 45 | +1.05% | 482,748 | 21억 |
| 2026-04-03 | 4,350 | 4,400 | 4,210 | 4,305 | 45 | +1.06% | 490,014 | 21.1억 |
| 2026-04-02 | 4,555 | 4,725 | 4,205 | 4,260 | -275 | -6.06% | 1,075,797 | 45.83억 |
| 2026-04-01 | 4,260 | 4,575 | 4,260 | 4,535 | 475 | +11.70% | 976,234 | 44.27억 |
| 2026-03-31 | 4,075 | 4,250 | 3,940 | 4,060 | -15 | -0.37% | 541,882 | 22억 |
| 2026-03-30 | 4,050 | 4,160 | 3,955 | 4,075 | -255 | -5.89% | 429,743 | 17.51억 |
| 2026-03-27 | 4,260 | 4,330 | 4,165 | 4,330 | — | — | 530,879 | 22.99억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)