코텍

052330KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

10,750원-60 (-0.56%)전일 종가 2026-09-18

52주 위치

8,43014,50038%신고가 대비 -25.86%

시가총액: 1,909억
PER: 2.86
PBR: 0.48
EPS(TTM): 3,753원
BPS: 22,527원
배당수익률: 2.79%
자사주비율: 25.86%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가10,750원

시가총액1,909억

52주 최고14,500원

52주 최저8,430원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.1%	-7.9%	+6.0%	+19.2%	+21.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,900	10,920	10,720	10,750	-60	-0.56%	16,835	1.81억
2026-09-17	10,830	10,930	10,690	10,810	-120	-1.10%	16,316	1.76억
2026-09-16	10,910	10,990	10,790	10,930	0	0.00%	15,582	1.7억
2026-09-15	11,220	11,270	10,920	10,930	-300	-2.67%	33,140	3.62억
2026-09-14	11,330	11,500	11,130	11,230	-240	-2.09%	14,911	1.67억
2026-09-11	11,500	11,550	11,380	11,470	-30	-0.26%	5,391	6,183만
2026-09-10	11,500	11,640	11,330	11,500	-60	-0.52%	11,505	1.32억
2026-09-09	11,700	11,720	11,500	11,560	-170	-1.45%	12,698	1.47억
2026-09-08	11,880	11,890	11,540	11,730	-150	-1.26%	12,829	1.5억
2026-09-07	11,900	11,900	11,710	11,880	80	+0.68%	9,153	1.09억
2026-09-04	11,880	11,880	11,770	11,800	-60	-0.51%	7,310	8,626만
2026-09-03	11,900	11,930	11,640	11,860	50	+0.42%	25,310	3억
2026-09-02	11,920	11,920	11,630	11,810	-120	-1.01%	10,413	1.23억
2026-09-01	11,830	11,930	11,690	11,930	130	+1.10%	8,034	9,585만
2026-08-31	11,810	11,880	11,570	11,800	-10	-0.08%	9,672	1.14억
2026-08-28	11,680	11,830	11,640	11,810	30	+0.25%	9,808	1.16억
2026-08-27	11,840	11,850	11,690	11,780	-60	-0.51%	19,567	2.3억
2026-08-26	11,790	11,860	11,620	11,840	50	+0.42%	14,836	1.76억
2026-08-25	11,620	11,790	11,300	11,790	170	+1.46%	11,569	1.36억
2026-08-24	11,500	11,750	11,300	11,620	120	+1.04%	13,560	1.58억
2026-08-21	11,980	11,980	11,400	11,500	-480	-4.01%	30,997	3.56억
2026-08-20	12,030	12,060	11,750	11,980	-20	-0.17%	17,949	2.15억
2026-08-19	12,220	12,220	11,760	12,000	-90	-0.74%	21,261	2.55억
2026-08-18	12,410	12,430	12,000	12,090	-260	-2.11%	41,287	4.99억
2026-08-14	12,350	12,630	12,350	12,350	0	0.00%	42,700	5.27억
2026-08-13	12,650	12,650	12,270	12,350	-110	-0.88%	30,062	3.71억
2026-08-12	12,620	12,700	12,290	12,460	-160	-1.27%	36,194	4.51억
2026-08-11	12,440	12,990	12,440	12,620	180	+1.45%	38,779	4.89억
2026-08-10	12,700	12,700	12,050	12,440	10	+0.08%	100,784	12.54억
2026-08-07	12,240	13,010	12,160	12,430	190	+1.55%	92,507	11.5억
2026-08-06	12,310	12,390	12,150	12,240	-10	-0.08%	6,718	8,223만
2026-08-05	11,990	12,390	11,990	12,250	150	+1.24%	7,776	9,526만
2026-08-04	11,850	12,100	11,810	12,100	250	+2.11%	10,760	1.3억
2026-08-03	11,850	11,940	11,220	11,850	70	+0.59%	13,483	1.6억
2026-07-31	11,600	11,800	11,450	11,780	360	+3.15%	11,353	1.34억
2026-07-30	11,250	11,700	11,190	11,420	170	+1.51%	21,081	2.41억
2026-07-29	11,700	11,810	11,050	11,250	-410	-3.52%	49,867	5.61억
2026-07-28	12,100	12,100	11,500	11,660	-240	-2.02%	22,387	2.61억
2026-07-27	11,930	12,210	11,740	11,900	0	0.00%	14,939	1.78억
2026-07-24	11,970	12,240	11,900	11,900	-170	-1.41%	27,351	3.25억
2026-07-23	11,920	12,140	11,920	12,070	150	+1.26%	6,757	8,156만
2026-07-22	11,920	12,180	11,920	11,920	-90	-0.75%	15,629	1.86억
2026-07-21	12,040	12,040	11,710	12,010	-40	-0.33%	7,762	9,322만
2026-07-20	12,390	12,480	11,680	12,050	-310	-2.51%	28,763	3.47억
2026-07-16	12,250	12,470	12,120	12,360	110	+0.90%	13,138	1.62억
2026-07-15	12,100	12,250	11,960	12,250	340	+2.85%	19,214	2.35억
2026-07-14	11,700	11,990	11,690	11,910	100	+0.85%	70,535	8.4억
2026-07-13	11,990	12,240	11,670	11,810	-180	-1.50%	27,849	3.29억
2026-07-10	11,450	11,990	11,450	11,990	540	+4.72%	28,021	3.36억
2026-07-09	11,620	11,620	11,350	11,450	30	+0.26%	17,119	1.96억
2026-07-08	11,490	11,630	11,380	11,420	-70	-0.61%	19,985	2.28억
2026-07-07	11,460	11,790	11,380	11,490	110	+0.97%	18,326	2.11억
2026-07-06	11,550	11,650	11,250	11,380	-160	-1.39%	30,074	3.42억
2026-07-03	11,240	11,540	11,100	11,540	300	+2.67%	19,289	2.23억
2026-07-02	11,330	11,370	11,060	11,240	-70	-0.62%	16,896	1.9억
2026-07-01	11,180	11,340	11,150	11,310	140	+1.25%	41,980	4.75억
2026-06-30	11,110	11,350	10,950	11,170	300	+2.76%	11,851	1.32억
2026-06-29	10,730	11,140	10,730	10,870	120	+1.12%	21,397	2.33억
2026-06-26	11,020	11,040	10,690	10,750	-280	-2.54%	31,162	3.35억
2026-06-25	11,250	11,310	10,970	11,030	-140	-1.25%	14,775	1.63억
2026-06-24	11,190	11,370	11,030	11,170	10	+0.09%	43,512	4.86억
2026-06-23	11,600	11,600	11,150	11,160	-290	-2.53%	38,455	4.29억
2026-06-22	11,540	11,570	11,240	11,450	-130	-1.12%	14,940	1.71억
2026-06-19	11,850	11,850	11,380	11,580	-90	-0.77%	35,729	4.14억
2026-06-18	11,850	11,850	11,560	11,670	-60	-0.51%	13,119	1.53억
2026-06-17	11,600	11,740	11,550	11,730	180	+1.56%	10,833	1.27억
2026-06-16	11,700	11,800	11,430	11,550	0	0.00%	14,417	1.67억
2026-06-15	11,590	11,850	11,400	11,550	90	+0.79%	32,979	3.81억
2026-06-12	11,300	11,560	11,270	11,460	240	+2.14%	20,278	2.32억
2026-06-11	11,220	11,280	10,910	11,220	-30	-0.27%	16,045	1.8억
2026-06-10	11,000	11,300	10,800	11,250	250	+2.27%	20,739	2.33억
2026-06-09	10,800	11,050	10,650	11,000	320	+3.00%	14,954	1.64억
2026-06-08	10,900	10,950	10,350	10,680	-270	-2.47%	55,348	5.91억
2026-06-05	10,920	11,000	10,580	10,950	30	+0.27%	20,878	2.29억
2026-06-04	11,020	11,600	10,870	10,920	-90	-0.82%	14,998	1.64억
2026-06-02	11,070	11,200	10,710	11,010	-60	-0.54%	26,204	2.89억
2026-06-01	11,460	11,750	11,020	11,070	-390	-3.40%	51,744	5.73억
2026-05-29	11,570	11,670	11,360	11,460	-120	-1.04%	31,891	3.65억
2026-05-28	11,570	11,600	11,330	11,580	-10	-0.09%	43,217	5억
2026-05-27	11,700	11,720	11,460	11,590	-110	-0.94%	35,249	4.09억
2026-05-26	11,850	12,060	11,600	11,700	-120	-1.02%	27,345	3.2억
2026-05-22	11,510	11,840	11,510	11,820	370	+3.23%	24,583	2.91억
2026-05-21	11,720	12,170	11,450	11,450	-250	-2.14%	58,946	6.75억
2026-05-20	12,190	12,190	11,500	11,700	-410	-3.39%	47,315	5.54억
2026-05-19	12,360	12,360	11,990	12,110	-250	-2.02%	18,976	2.3억
2026-05-18	12,100	12,500	11,710	12,360	260	+2.15%	48,445	5.99억
2026-05-15	12,370	12,450	11,860	12,100	-250	-2.02%	66,021	7.99억
2026-05-14	12,300	12,470	12,160	12,350	50	+0.41%	28,857	3.56억
2026-05-13	12,600	12,640	12,150	12,300	-70	-0.57%	37,605	4.63억
2026-05-12	13,100	13,100	12,110	12,370	-710	-5.43%	158,283	19.58억
2026-05-11	13,800	13,850	12,900	13,080	-650	-4.73%	140,377	18.36억
2026-05-08	11,700	14,500	11,690	13,730	2,030	+17.35%	875,940	120억
2026-05-07	11,600	11,730	11,440	11,700	100	+0.86%	20,968	2.45억
2026-05-06	11,850	11,850	11,540	11,600	-250	-2.11%	40,237	4.67억
2026-05-04	11,770	11,850	11,640	11,850	80	+0.68%	21,229	2.52억
2026-04-30	11,600	11,900	11,550	11,770	170	+1.47%	39,716	4.67억
2026-04-29	11,330	11,630	11,150	11,600	270	+2.38%	43,436	5.04억
2026-04-28	11,140	11,360	11,120	11,330	190	+1.71%	26,584	3.01억
2026-04-27	11,150	11,370	11,130	11,140	30	+0.27%	13,295	1.48억
2026-04-24	11,090	11,170	10,900	11,110	30	+0.27%	29,968	3.33억
2026-04-23	11,120	11,150	10,980	11,080	-20	-0.18%	12,720	1.41억
2026-04-22	11,100	11,150	10,910	11,100	90	+0.82%	25,458	2.83억
2026-04-21	11,270	11,300	10,910	11,010	0	0.00%	12,884	1.42억
2026-04-20	11,030	11,190	10,950	11,010	-20	-0.18%	16,126	1.78억
2026-04-17	10,960	11,240	10,870	11,030	0	0.00%	36,039	3.98억
2026-04-16	10,670	11,070	10,550	11,030	390	+3.67%	52,877	5.83억
2026-04-15	10,680	10,730	10,480	10,640	40	+0.38%	25,840	2.75억
2026-04-14	10,300	10,640	10,300	10,600	300	+2.91%	14,005	1.48억
2026-04-13	10,490	10,490	10,300	10,300	-230	-2.18%	11,314	1.17억
2026-04-10	10,440	10,580	10,340	10,530	140	+1.35%	21,542	2.27억
2026-04-09	10,410	10,410	10,230	10,390	-30	-0.29%	11,639	1.21억
2026-04-08	10,350	10,530	10,160	10,420	240	+2.36%	31,807	3.31억
2026-04-07	10,150	10,370	10,140	10,180	30	+0.30%	21,342	2.17억
2026-04-06	10,240	10,280	10,120	10,150	-80	-0.78%	14,350	1.46억
2026-04-03	10,150	10,240	10,140	10,230	110	+1.09%	12,112	1.24억
2026-04-02	10,160	10,200	10,000	10,120	80	+0.80%	58,061	5.88억
2026-04-01	10,090	10,300	10,040	10,040	220	+2.24%	19,364	1.94억
2026-03-31	9,920	10,140	9,770	9,820	-110	-1.11%	27,846	2.73억
2026-03-30	10,080	10,080	9,750	9,930	-170	-1.68%	29,358	2.92억
2026-03-27	10,240	10,250	9,950	10,100	—	—	21,385	2.16억

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