코메론

049430KOSDAQ

22,550원-400 (-1.74%)전일 종가 2026-09-18

52주 위치

10,18023,65092%신고가 대비 -4.65%

시가총액: 2,040억
PER: 6.49
PBR: 0.80
EPS(TTM): 3,473원
BPS: 28,315원
배당수익률: 3.10%
자사주비율: 7.32%
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 종가22,550원

시가총액2,040억

52주 최고23,650원

52주 최저10,180원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.1%	+16.7%	+20.3%	+61.8%	+98.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	23,350	23,450	22,250	22,550	-400	-1.74%	36,534	8.24억
2026-09-17	22,500	23,400	22,500	22,950	200	+0.88%	38,737	8.89억
2026-09-16	22,950	23,100	22,450	22,750	350	+1.56%	41,834	9.52억
2026-09-15	22,300	23,100	21,900	22,400	400	+1.82%	43,403	9.72억
2026-09-14	22,900	22,900	21,700	22,000	-700	-3.08%	20,986	4.62억
2026-09-11	23,150	23,150	22,550	22,700	-650	-2.78%	14,112	3.2억
2026-09-10	22,650	23,450	22,100	23,350	700	+3.09%	39,051	9.12억
2026-09-09	22,050	23,000	21,950	22,650	850	+3.90%	73,796	16.71억
2026-09-08	21,600	22,300	21,250	21,800	50	+0.23%	19,857	4.33억
2026-09-07	22,450	22,500	21,050	21,750	-700	-3.12%	43,079	9.37억
2026-09-04	20,950	22,800	20,650	22,450	1,350	+6.40%	107,807	24.2억
2026-09-03	20,950	21,350	20,450	21,100	400	+1.93%	26,082	5.5억
2026-09-02	20,800	21,050	20,300	20,700	-100	-0.48%	12,273	2.54억
2026-09-01	20,800	21,300	20,550	20,800	-150	-0.72%	15,822	3.29억
2026-08-31	21,000	21,000	20,100	20,950	300	+1.45%	11,383	2.38억
2026-08-28	20,300	20,850	20,300	20,650	-150	-0.72%	14,393	2.97억
2026-08-27	20,700	20,800	20,400	20,800	0	0.00%	10,078	2.1억
2026-08-26	20,850	20,950	20,250	20,800	-150	-0.72%	17,232	3.58억
2026-08-25	20,100	21,000	19,820	20,950	850	+4.23%	8,220	1.72억
2026-08-24	20,100	20,200	19,690	20,100	190	+0.95%	3,247	6,526만
2026-08-21	20,200	20,200	19,500	19,910	-290	-1.44%	11,536	2.3억
2026-08-20	20,900	21,450	20,000	20,200	-900	-4.27%	24,222	4.89억
2026-08-19	20,550	21,450	20,350	21,100	50	+0.24%	30,425	6.42억
2026-08-18	21,650	22,250	20,500	21,050	-550	-2.55%	30,182	6.35억
2026-08-14	21,700	22,050	20,850	21,600	450	+2.13%	59,849	12.93억
2026-08-13	19,980	21,150	19,880	21,150	1,170	+5.86%	62,923	13.31억
2026-08-12	20,050	20,050	19,650	19,980	-120	-0.60%	8,842	1.77억
2026-08-11	20,300	20,700	19,820	20,100	-350	-1.71%	16,031	3.22억
2026-08-10	21,200	21,400	20,050	20,450	-750	-3.54%	35,052	7.17억
2026-08-07	20,950	21,750	20,750	21,200	550	+2.66%	42,839	9.08억
2026-08-06	20,000	21,200	20,000	20,650	650	+3.25%	74,764	15.44억
2026-08-05	19,650	20,100	19,650	20,000	220	+1.11%	57,573	11.51억
2026-08-04	19,740	19,950	19,610	19,780	-50	-0.25%	32,137	6.36억
2026-08-03	19,660	19,870	19,310	19,830	170	+0.86%	27,223	5.4억
2026-07-31	19,070	19,800	18,810	19,660	470	+2.45%	70,386	13.84억
2026-07-30	19,130	19,500	18,500	19,190	60	+0.31%	34,292	6.58억
2026-07-29	19,130	19,580	18,710	19,130	30	+0.16%	37,336	7.14억
2026-07-28	18,690	19,280	18,690	19,100	-40	-0.21%	21,820	4.17억
2026-07-27	18,920	19,150	18,840	19,140	70	+0.37%	20,958	4.01억
2026-07-24	19,190	19,770	18,820	19,070	-420	-2.15%	28,472	5.43억
2026-07-23	18,570	19,640	18,570	19,490	1,020	+5.52%	28,744	5.6억
2026-07-22	18,740	19,170	18,470	18,470	-270	-1.44%	21,078	3.89억
2026-07-21	18,240	18,810	18,000	18,740	470	+2.57%	7,695	1.44억
2026-07-20	18,100	18,820	18,000	18,270	-770	-4.04%	9,163	1.67억
2026-07-16	19,290	19,420	19,000	19,040	-240	-1.24%	8,581	1.63억
2026-07-15	19,140	20,050	19,130	19,280	100	+0.52%	20,530	3.96억
2026-07-14	19,420	19,420	18,820	19,180	-350	-1.79%	21,430	4.11억
2026-07-13	19,820	19,990	19,300	19,530	-270	-1.36%	25,916	5.06억
2026-07-10	19,500	19,960	19,500	19,800	290	+1.49%	28,029	5.55억
2026-07-09	19,600	19,790	19,460	19,510	-60	-0.31%	33,113	6.46억
2026-07-08	19,750	19,910	19,000	19,570	-280	-1.41%	30,050	5.88억
2026-07-07	19,990	19,990	19,500	19,850	-140	-0.70%	28,009	5.56억
2026-07-06	20,100	20,400	19,880	19,990	-110	-0.55%	25,415	5.08억
2026-07-03	19,720	20,150	19,590	20,100	280	+1.41%	45,065	9.06억
2026-07-02	19,910	20,050	19,660	19,820	-90	-0.45%	32,719	6.48억
2026-07-01	19,870	20,300	19,100	19,910	50	+0.25%	51,649	10.28억
2026-06-30	19,750	20,150	19,720	19,860	100	+0.51%	31,721	6.3억
2026-06-29	19,280	19,850	19,150	19,760	500	+2.60%	56,615	11.19억
2026-06-26	19,730	19,730	19,090	19,260	-20	-0.10%	33,176	6.39억
2026-06-25	19,530	19,830	19,280	19,280	-10	-0.05%	27,117	5.23억
2026-06-24	19,300	19,850	19,120	19,290	-10	-0.05%	41,412	7.99억
2026-06-23	20,250	20,250	18,720	19,300	-1,100	-5.39%	29,477	5.69억
2026-06-22	19,320	20,600	19,300	20,400	1,080	+5.59%	76,115	15.53억
2026-06-19	19,680	19,680	18,910	19,320	0	0.00%	18,462	3.57억
2026-06-18	19,320	19,610	18,910	19,320	100	+0.52%	28,570	5.52억
2026-06-17	19,350	19,350	19,000	19,220	-130	-0.67%	10,331	1.99억
2026-06-16	19,800	19,940	18,810	19,350	-280	-1.43%	15,510	3억
2026-06-15	18,300	20,750	17,990	19,630	1,430	+7.86%	59,219	11.62억
2026-06-12	18,020	18,860	18,020	18,200	200	+1.11%	37,511	6.83억
2026-06-11	17,510	18,000	17,490	18,000	0	0.00%	8,322	1.5억
2026-06-10	18,240	18,440	17,700	18,000	-230	-1.26%	7,825	1.41억
2026-06-09	17,600	18,400	17,510	18,230	470	+2.65%	5,673	1.03억
2026-06-08	17,800	18,000	17,520	17,760	-220	-1.22%	21,473	3.81억
2026-06-05	18,230	18,230	17,200	17,980	-400	-2.18%	18,732	3.37억
2026-06-04	18,080	18,760	18,080	18,380	220	+1.21%	37,898	6.97억
2026-06-02	18,110	18,330	17,780	18,160	60	+0.33%	56,535	10.27억
2026-06-01	18,000	18,650	17,770	18,100	100	+0.56%	36,396	6.59억
2026-05-29	18,690	18,690	17,600	18,000	-740	-3.95%	21,523	3.87억
2026-05-28	18,910	19,240	18,090	18,740	-160	-0.85%	29,208	5.47억
2026-05-27	18,100	18,950	18,100	18,900	460	+2.49%	17,549	3.32억
2026-05-26	19,020	19,510	18,390	18,440	-730	-3.81%	22,572	4.16억
2026-05-22	18,990	19,200	18,990	19,170	170	+0.89%	12,213	2.34억
2026-05-21	18,460	19,350	18,460	19,000	540	+2.93%	24,675	4.69억
2026-05-20	18,540	18,890	18,350	18,460	-70	-0.38%	42,655	7.87억
2026-05-19	18,510	18,970	18,140	18,530	30	+0.16%	35,202	6.52억
2026-05-18	19,270	19,270	18,350	18,500	-770	-4.00%	25,142	4.65억
2026-05-15	19,150	19,560	18,780	19,270	120	+0.63%	33,291	6.42억
2026-05-14	18,650	19,180	18,650	19,150	100	+0.52%	14,013	2.68억
2026-05-13	18,300	19,200	18,200	19,050	750	+4.10%	30,306	5.77억
2026-05-12	18,640	18,890	17,920	18,300	-340	-1.82%	46,418	8.49억
2026-05-11	19,630	19,640	18,520	18,640	-990	-5.04%	44,299	8.26억
2026-05-08	20,450	20,450	19,520	19,630	-470	-2.34%	16,169	3.17억
2026-05-07	19,820	20,450	19,450	20,100	280	+1.41%	46,665	9.38억
2026-05-06	19,850	20,000	19,510	19,820	-10	-0.05%	36,830	7.3억
2026-05-04	20,100	20,350	19,800	19,830	-420	-2.07%	52,045	10.32억
2026-04-30	20,800	20,800	20,250	20,250	-150	-0.74%	17,829	3.61억
2026-04-29	20,400	20,500	20,000	20,400	-100	-0.49%	31,200	6.36억
2026-04-28	20,300	20,500	19,800	20,500	250	+1.23%	12,029	2.47억
2026-04-27	21,100	21,100	20,000	20,250	-650	-3.11%	31,158	6.31억
2026-04-24	21,400	21,400	20,650	20,900	-450	-2.11%	12,800	2.68억
2026-04-23	22,100	22,100	20,850	21,350	-750	-3.39%	67,723	14.46억
2026-04-22	22,000	22,100	21,600	22,100	400	+1.84%	45,181	9.99억
2026-04-21	21,450	22,250	21,450	21,700	400	+1.88%	55,947	12.14억
2026-04-20	20,750	21,450	20,750	21,300	650	+3.15%	59,707	12.72억
2026-04-17	21,300	21,350	20,000	20,650	-650	-3.05%	41,850	8.64억
2026-04-16	21,600	21,850	21,000	21,300	-350	-1.62%	11,091	2.36억
2026-04-15	22,150	22,200	21,300	21,650	-500	-2.26%	29,519	6.39억
2026-04-14	21,800	22,350	21,450	22,150	800	+3.75%	25,974	5.75억
2026-04-13	21,750	21,750	21,000	21,350	-500	-2.29%	16,818	3.59억
2026-04-10	21,650	22,450	21,550	21,850	250	+1.16%	65,872	14.39억
2026-04-09	21,100	22,000	20,900	21,600	500	+2.37%	71,404	15.42억
2026-04-08	21,250	21,550	20,400	21,100	0	0.00%	54,657	11.53억
2026-04-07	21,550	21,800	20,250	21,100	-450	-2.09%	52,184	11.01억
2026-04-06	21,700	22,450	21,350	21,550	50	+0.23%	61,628	13.28억
2026-04-03	21,650	22,200	20,650	21,500	50	+0.23%	53,997	11.61억
2026-04-02	23,300	23,300	20,550	21,450	-1,750	-7.54%	66,239	14.21억
2026-04-01	21,000	23,650	20,500	23,200	2,700	+13.17%	186,453	43.26억
2026-03-31	20,950	21,350	19,710	20,500	500	+2.50%	114,560	23.48억
2026-03-30	18,240	20,000	17,690	20,000	1,760	+9.65%	83,350	16.67억
2026-03-27	18,020	18,450	18,000	18,240	—	—	36,105	6.59억

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