코위버
056360KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업6,200원+300 (+5.08%)지연장중 · 갱신 대기
52주 위치
4,07514,55020%신고가 대비 -57.39%
- 시가총액
- 607억
- PER
- 20.13
- PBR
- 0.39
- EPS(TTM)
- 308원
- BPS
- 15,915원
- 배당수익률
- 0.81%
- 자사주비율
- 6.65%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +9.5% | -8.4% | 0.0% | +19.7% | +15.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,020 | 6,390 | 5,960 | 6,200 | 300 | +5.08% | 368,655 | 22.86억 |
| 2026-09-17 | 5,910 | 6,140 | 5,780 | 5,900 | 80 | +1.37% | 147,903 | 8.73억 |
| 2026-09-16 | 5,770 | 6,340 | 5,680 | 5,820 | 70 | +1.22% | 446,408 | 25.98억 |
| 2026-09-15 | 5,990 | 5,990 | 5,550 | 5,750 | -100 | -1.71% | 208,200 | 11.97억 |
| 2026-09-14 | 5,400 | 6,050 | 5,290 | 5,850 | 450 | +8.33% | 346,199 | 20.25억 |
| 2026-09-11 | 5,240 | 5,770 | 5,160 | 5,400 | 150 | +2.86% | 214,967 | 11.61억 |
| 2026-09-10 | 5,300 | 5,310 | 5,100 | 5,250 | -40 | -0.76% | 41,261 | 2.17억 |
| 2026-09-09 | 5,090 | 5,500 | 5,020 | 5,290 | 280 | +5.59% | 217,657 | 11.51억 |
| 2026-09-08 | 5,180 | 5,210 | 5,010 | 5,010 | -110 | -2.15% | 51,668 | 2.59억 |
| 2026-09-07 | 5,190 | 5,210 | 5,060 | 5,120 | -50 | -0.97% | 25,131 | 1.29억 |
| 2026-09-04 | 5,150 | 5,190 | 5,070 | 5,170 | 30 | +0.58% | 26,485 | 1.37억 |
| 2026-09-03 | 5,260 | 5,260 | 5,010 | 5,140 | -30 | -0.58% | 22,245 | 1.14억 |
| 2026-09-02 | 5,180 | 5,220 | 5,100 | 5,170 | -150 | -2.82% | 17,601 | 9,100만 |
| 2026-09-01 | 5,320 | 5,410 | 5,170 | 5,320 | -60 | -1.12% | 26,568 | 1.41억 |
| 2026-08-31 | 5,400 | 5,400 | 5,200 | 5,380 | -50 | -0.92% | 27,148 | 1.46억 |
| 2026-08-28 | 5,350 | 5,490 | 5,230 | 5,430 | 80 | +1.50% | 22,654 | 1.23억 |
| 2026-08-27 | 5,390 | 5,640 | 5,110 | 5,350 | -30 | -0.56% | 61,293 | 3.28억 |
| 2026-08-26 | 5,370 | 5,390 | 5,180 | 5,380 | 0 | 0.00% | 26,412 | 1.42억 |
| 2026-08-25 | 5,160 | 5,390 | 4,910 | 5,380 | 220 | +4.26% | 33,544 | 1.8억 |
| 2026-08-24 | 5,450 | 5,450 | 5,120 | 5,160 | -90 | -1.71% | 27,680 | 1.43억 |
| 2026-08-21 | 5,330 | 5,330 | 4,990 | 5,250 | -70 | -1.32% | 33,470 | 1.76억 |
| 2026-08-20 | 5,340 | 5,500 | 5,320 | 5,320 | 0 | 0.00% | 21,719 | 1.16억 |
| 2026-08-19 | 5,340 | 5,630 | 5,270 | 5,320 | -340 | -6.01% | 59,594 | 3.17억 |
| 2026-08-18 | 5,990 | 6,100 | 5,530 | 5,660 | -330 | -5.51% | 129,132 | 7.31억 |
| 2026-08-14 | 6,030 | 6,140 | 5,810 | 5,990 | -100 | -1.64% | 127,593 | 7.64억 |
| 2026-08-13 | 6,500 | 6,550 | 6,090 | 6,090 | -170 | -2.72% | 65,795 | 4.01억 |
| 2026-08-12 | 6,330 | 6,330 | 6,130 | 6,260 | 80 | +1.29% | 28,036 | 1.76억 |
| 2026-08-11 | 6,270 | 6,370 | 6,050 | 6,180 | -160 | -2.52% | 42,994 | 2.66억 |
| 2026-08-10 | 5,740 | 6,520 | 5,730 | 6,340 | 610 | +10.65% | 184,828 | 11.72억 |
| 2026-08-07 | 5,770 | 6,010 | 5,640 | 5,730 | -40 | -0.69% | 44,657 | 2.56억 |
| 2026-08-06 | 5,850 | 6,100 | 5,550 | 5,770 | -190 | -3.19% | 89,159 | 5.14억 |
| 2026-08-05 | 6,040 | 6,200 | 5,800 | 5,960 | 280 | +4.93% | 165,856 | 9.89억 |
| 2026-08-04 | 5,250 | 5,680 | 5,250 | 5,680 | 340 | +6.37% | 69,356 | 3.94억 |
| 2026-08-03 | 5,010 | 5,510 | 4,900 | 5,340 | 300 | +5.95% | 111,258 | 5.94억 |
| 2026-07-31 | 4,710 | 5,040 | 4,710 | 5,040 | 420 | +9.09% | 114,594 | 5.78억 |
| 2026-07-30 | 4,385 | 4,890 | 4,295 | 4,620 | 140 | +3.13% | 142,531 | 6.58억 |
| 2026-07-29 | 4,510 | 4,600 | 4,075 | 4,480 | -10 | -0.22% | 106,921 | 4.79억 |
| 2026-07-28 | 4,875 | 5,000 | 4,450 | 4,490 | -380 | -7.80% | 70,559 | 3.17억 |
| 2026-07-27 | 4,895 | 5,050 | 4,815 | 4,870 | -15 | -0.31% | 19,637 | 9,563만 |
| 2026-07-24 | 5,050 | 5,060 | 4,790 | 4,885 | -175 | -3.46% | 43,134 | 2.11억 |
| 2026-07-23 | 4,815 | 5,060 | 4,815 | 5,060 | 255 | +5.31% | 56,717 | 2.87억 |
| 2026-07-22 | 4,800 | 5,000 | 4,795 | 4,805 | 60 | +1.26% | 38,245 | 1.84억 |
| 2026-07-21 | 4,675 | 4,885 | 4,530 | 4,745 | 70 | +1.50% | 33,954 | 1.61억 |
| 2026-07-20 | 5,090 | 5,090 | 4,615 | 4,675 | -265 | -5.36% | 47,964 | 2.24억 |
| 2026-07-16 | 5,120 | 5,120 | 4,915 | 4,940 | -220 | -4.26% | 40,236 | 1.99억 |
| 2026-07-15 | 5,080 | 5,230 | 4,950 | 5,160 | 255 | +5.20% | 69,762 | 3.6억 |
| 2026-07-14 | 4,750 | 4,970 | 4,655 | 4,905 | 35 | +0.72% | 57,386 | 2.81억 |
| 2026-07-13 | 5,190 | 5,450 | 4,855 | 4,870 | -430 | -8.11% | 111,124 | 5.41억 |
| 2026-07-10 | 4,860 | 5,430 | 4,860 | 5,300 | 400 | +8.16% | 139,463 | 7.39억 |
| 2026-07-09 | 4,860 | 5,090 | 4,750 | 4,900 | 20 | +0.41% | 67,293 | 3.3억 |
| 2026-07-08 | 5,060 | 5,320 | 4,870 | 4,880 | -210 | -4.13% | 91,353 | 4.46억 |
| 2026-07-07 | 5,420 | 5,420 | 5,020 | 5,090 | -200 | -3.78% | 73,299 | 3.73억 |
| 2026-07-06 | 5,390 | 5,480 | 5,110 | 5,290 | -100 | -1.86% | 49,793 | 2.63억 |
| 2026-07-03 | 5,170 | 5,450 | 4,970 | 5,390 | 220 | +4.26% | 76,967 | 4.15억 |
| 2026-07-02 | 5,750 | 5,750 | 5,170 | 5,170 | -600 | -10.40% | 89,292 | 4.62억 |
| 2026-07-01 | 5,430 | 5,770 | 5,360 | 5,770 | 340 | +6.26% | 76,577 | 4.42억 |
| 2026-06-30 | 5,690 | 5,690 | 5,310 | 5,430 | -130 | -2.34% | 61,334 | 3.33억 |
| 2026-06-29 | 5,010 | 5,570 | 5,010 | 5,560 | 390 | +7.54% | 91,595 | 5.09억 |
| 2026-06-26 | 5,340 | 5,390 | 5,010 | 5,170 | -220 | -4.08% | 138,948 | 7.18억 |
| 2026-06-25 | 5,750 | 5,930 | 5,370 | 5,390 | -360 | -6.26% | 136,621 | 7.36억 |
| 2026-06-24 | 5,750 | 5,950 | 5,620 | 5,750 | 130 | +2.31% | 118,736 | 6.83억 |
| 2026-06-23 | 6,360 | 6,800 | 5,620 | 5,620 | -530 | -8.62% | 248,035 | 13.94억 |
| 2026-06-22 | 6,270 | 6,480 | 6,000 | 6,150 | -150 | -2.38% | 126,441 | 7.78억 |
| 2026-06-19 | 6,770 | 6,900 | 6,180 | 6,300 | -470 | -6.94% | 188,702 | 11.89억 |
| 2026-06-18 | 6,990 | 7,830 | 6,680 | 6,770 | -230 | -3.29% | 411,093 | 27.83억 |
| 2026-06-17 | 7,080 | 7,120 | 6,800 | 7,000 | -70 | -0.99% | 93,733 | 6.56억 |
| 2026-06-16 | 7,260 | 7,490 | 6,960 | 7,070 | -50 | -0.70% | 121,204 | 8.57억 |
| 2026-06-15 | 7,600 | 7,620 | 7,050 | 7,120 | -110 | -1.52% | 165,737 | 11.8억 |
| 2026-06-12 | 7,150 | 7,710 | 7,090 | 7,230 | 390 | +5.70% | 220,714 | 15.96억 |
| 2026-06-11 | 6,590 | 6,900 | 6,410 | 6,840 | 160 | +2.40% | 93,968 | 6.43억 |
| 2026-06-10 | 7,000 | 7,400 | 6,410 | 6,680 | -390 | -5.52% | 5 | 3만 |
| 2026-06-09 | 6,630 | 7,100 | 6,630 | 7,070 | 700 | +10.99% | 143,723 | 10.16억 |
| 2026-06-08 | 6,910 | 6,910 | 6,350 | 6,370 | -840 | -11.65% | 170,671 | 10.87억 |
| 2026-06-05 | 7,510 | 7,580 | 6,970 | 7,210 | -530 | -6.85% | 174,002 | 12.55억 |
| 2026-06-04 | 7,600 | 8,350 | 7,600 | 7,740 | 180 | +2.38% | 212,127 | 16.42억 |
| 2026-06-02 | 8,150 | 8,150 | 7,400 | 7,560 | -610 | -7.47% | 244,059 | 18.45억 |
| 2026-06-01 | 8,610 | 8,650 | 7,930 | 8,170 | -440 | -5.11% | 263,852 | 21.56억 |
| 2026-05-29 | 9,410 | 9,500 | 8,470 | 8,610 | -480 | -5.28% | 248,191 | 21.37억 |
| 2026-05-28 | 9,930 | 10,090 | 8,800 | 9,090 | -740 | -7.53% | 332,829 | 30.25억 |
| 2026-05-27 | 11,260 | 11,260 | 9,730 | 9,830 | -1,430 | -12.70% | 786,473 | 77.31억 |
| 2026-05-26 | 9,830 | 11,860 | 9,830 | 11,260 | 1,820 | +19.28% | 2,076,026 | 234억 |
| 2026-05-22 | 9,720 | 10,450 | 9,280 | 9,440 | 780 | +9.01% | 898,854 | 84.85억 |
| 2026-05-21 | 8,660 | 8,980 | 8,520 | 8,660 | 300 | +3.59% | 312,653 | 27.08억 |
| 2026-05-20 | 8,500 | 9,130 | 7,910 | 8,360 | -350 | -4.02% | 535,122 | 44.74억 |
| 2026-05-19 | 9,050 | 9,520 | 8,500 | 8,710 | -190 | -2.13% | 608,320 | 52.98억 |
| 2026-05-18 | 9,340 | 9,370 | 8,760 | 8,900 | -600 | -6.32% | 319,641 | 28.45억 |
| 2026-05-15 | 10,680 | 10,710 | 9,330 | 9,500 | -1,200 | -11.21% | 488,221 | 46.38억 |
| 2026-05-14 | 11,510 | 12,190 | 10,650 | 10,700 | -1,010 | -8.63% | 640,832 | 68.57억 |
| 2026-05-13 | 11,240 | 12,880 | 11,240 | 11,710 | 600 | +5.40% | 1,791,725 | 210억 |
| 2026-05-12 | 12,590 | 12,630 | 10,400 | 11,110 | -890 | -7.42% | 882,737 | 98.07억 |
| 2026-05-11 | 11,290 | 13,000 | 11,220 | 12,000 | 1,100 | +10.09% | 2,134,960 | 256억 |
| 2026-05-08 | 11,310 | 11,700 | 10,490 | 10,900 | -410 | -3.63% | 613,158 | 66.83억 |
| 2026-05-07 | 11,520 | 12,500 | 11,060 | 11,310 | 110 | +0.98% | 1,196,735 | 135억 |
| 2026-05-06 | 11,260 | 11,770 | 10,580 | 11,200 | 500 | +4.67% | 923,002 | 103억 |
| 2026-05-04 | 10,200 | 11,200 | 10,170 | 10,700 | 1,020 | +10.54% | 1,044,666 | 112억 |
| 2026-04-30 | 10,050 | 10,420 | 9,640 | 9,680 | -280 | -2.81% | 406,810 | 39.38억 |
| 2026-04-29 | 9,330 | 10,310 | 9,330 | 9,960 | 640 | +6.87% | 648,704 | 64.61억 |
| 2026-04-28 | 9,780 | 9,900 | 9,170 | 9,320 | -370 | -3.82% | 246,081 | 22.93억 |
| 2026-04-27 | 9,340 | 9,720 | 9,200 | 9,690 | 440 | +4.76% | 351,520 | 34.06억 |
| 2026-04-24 | 9,510 | 9,610 | 9,130 | 9,250 | -380 | -3.95% | 283,874 | 26.26억 |
| 2026-04-23 | 9,850 | 9,890 | 9,110 | 9,630 | -160 | -1.63% | 397,294 | 38.26억 |
| 2026-04-22 | 10,200 | 10,200 | 9,420 | 9,790 | -420 | -4.11% | 396,912 | 38.86억 |
| 2026-04-21 | 11,100 | 11,190 | 9,930 | 10,210 | -690 | -6.33% | 630,385 | 64.36억 |
| 2026-04-20 | 11,000 | 11,690 | 10,360 | 10,900 | 200 | +1.87% | 859,711 | 93.71억 |
| 2026-04-17 | 11,250 | 11,300 | 9,800 | 10,700 | -150 | -1.38% | 905,455 | 96.88억 |
| 2026-04-16 | 13,000 | 14,550 | 10,350 | 10,850 | -1,370 | -11.21% | 2,872,657 | 312억 |
| 2026-04-15 | 13,490 | 13,490 | 11,750 | 12,220 | -240 | -1.93% | 1,443,204 | 176억 |
| 2026-04-14 | 12,940 | 14,500 | 11,670 | 12,460 | 20 | +0.16% | 3,853,942 | 480억 |
| 2026-04-13 | 10,350 | 13,290 | 10,350 | 12,440 | 2,160 | +21.01% | 7,653,930 | 952억 |
| 2026-04-10 | 10,250 | 11,370 | 9,500 | 10,280 | 850 | +9.01% | 5,601,824 | 576억 |
| 2026-04-09 | 10,390 | 11,420 | 9,110 | 9,430 | 330 | +3.63% | 4,151,372 | 391억 |
| 2026-04-08 | 7,350 | 9,100 | 7,255 | 9,100 | 2,100 | +30.00% | 1,043,766 | 94.98억 |
| 2026-04-07 | 7,360 | 7,460 | 6,900 | 7,000 | -350 | -4.76% | 332,277 | 23.26억 |
| 2026-04-06 | 7,600 | 7,770 | 7,130 | 7,350 | 140 | +1.94% | 663,091 | 48.74억 |
| 2026-04-03 | 7,280 | 7,620 | 7,010 | 7,210 | 260 | +3.74% | 584,007 | 42.11억 |
| 2026-04-02 | 7,530 | 7,680 | 6,780 | 6,950 | -620 | -8.19% | 811,658 | 56.41억 |
| 2026-04-01 | 6,470 | 7,940 | 6,390 | 7,570 | 1,460 | +23.90% | 2,404,456 | 182억 |
| 2026-03-31 | 6,620 | 6,740 | 6,040 | 6,110 | -520 | -7.84% | 360,885 | 22.05억 |
| 2026-03-30 | 6,920 | 7,030 | 6,580 | 6,630 | -120 | -1.78% | 483,497 | 32.06억 |
| 2026-03-27 | 6,720 | 7,450 | 6,480 | 6,750 | — | — | 1,142,848 | 77.14억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)