CSA 코스믹
083660KOSDAQ1,523원-4 (-0.26%)전일 종가 2026-09-18
52주 위치
1,2868,7643%신고가 대비 -82.62%
- 시가총액
- 1,624억
- PBR
- 6.34
- EPS(TTM)
- -422원
- BPS
- 240원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.5% | -30.8% | -23.3% | -55.8% | -72.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,514 | 1,575 | 1,514 | 1,523 | -4 | -0.26% | 19,189 | 2,922만 |
| 2026-09-17 | 1,496 | 1,690 | 1,496 | 1,527 | 1 | +0.07% | 67,570 | 1.03억 |
| 2026-09-16 | 1,524 | 1,530 | 1,455 | 1,526 | 40 | +2.69% | 15,295 | 2,334만 |
| 2026-09-15 | 1,526 | 1,587 | 1,468 | 1,486 | -32 | -2.11% | 18,545 | 2,756만 |
| 2026-09-14 | 1,494 | 1,544 | 1,443 | 1,518 | 32 | +2.15% | 52,353 | 7,947만 |
| 2026-09-11 | 1,502 | 1,650 | 1,436 | 1,486 | -31 | -2.04% | 64,750 | 9,622만 |
| 2026-09-10 | 1,600 | 1,600 | 1,509 | 1,517 | -47 | -3.01% | 23,151 | 3,512만 |
| 2026-09-09 | 1,518 | 1,583 | 1,510 | 1,564 | 52 | +3.44% | 35,392 | 5,535만 |
| 2026-09-08 | 1,549 | 1,579 | 1,500 | 1,512 | -37 | -2.39% | 73,828 | 1.12억 |
| 2026-09-07 | 1,623 | 1,624 | 1,548 | 1,549 | -61 | -3.79% | 60,588 | 9,385만 |
| 2026-09-04 | 1,660 | 1,671 | 1,570 | 1,610 | -50 | -3.01% | 50,138 | 8,072만 |
| 2026-09-03 | 1,650 | 1,740 | 1,570 | 1,660 | 10 | +0.61% | 76,467 | 1.27억 |
| 2026-09-02 | 1,851 | 1,851 | 1,640 | 1,650 | -90 | -5.17% | 85,886 | 1.42억 |
| 2026-09-01 | 1,705 | 1,769 | 1,610 | 1,740 | 18 | +1.05% | 95,047 | 1.65억 |
| 2026-08-31 | 1,763 | 1,840 | 1,610 | 1,722 | -39 | -2.21% | 177,065 | 3.05억 |
| 2026-08-28 | 1,912 | 1,928 | 1,753 | 1,761 | -151 | -7.90% | 450,787 | 7.94억 |
| 2026-08-27 | 2,045 | 2,400 | 1,912 | 1,912 | 53 | +2.85% | 2,185,748 | 41.79억 |
| 2026-08-26 | 1,550 | 1,859 | 1,550 | 1,859 | 429 | +30.00% | 235,816 | 4.38억 |
| 2026-08-10 | 1,453 | 1,500 | 1,375 | 1,430 | -23 | -1.55% | 66,182 | 9,464만 |
| 2026-08-07 | 1,520 | 1,535 | 1,423 | 1,453 | -83 | -5.37% | 41,840 | 6,077만 |
| 2026-08-06 | 1,555 | 1,643 | 1,475 | 1,535 | -20 | -1.29% | 84,384 | 1.3억 |
| 2026-08-05 | 1,650 | 1,683 | 1,523 | 1,555 | 33 | +2.13% | 111,150 | 1.73억 |
| 2026-08-04 | 1,700 | 1,725 | 1,360 | 1,523 | -120 | -7.33% | 112,684 | 1.72억 |
| 2026-07-10 | 1,550 | 1,700 | 1,414 | 1,643 | 93 | +5.99% | 422,256 | 6.94억 |
| 2026-07-09 | 1,707 | 1,707 | 1,536 | 1,550 | -157 | -9.21% | 277,595 | 4.3억 |
| 2026-07-08 | 1,657 | 1,907 | 1,650 | 1,707 | 36 | +2.14% | 462,294 | 7.89억 |
| 2026-07-07 | 1,671 | 2,057 | 1,586 | 1,671 | 86 | +5.41% | 1,743,428 | 29.14억 |
| 2026-07-06 | 1,857 | 1,864 | 1,536 | 1,586 | -379 | -19.27% | 357,394 | 5.67억 |
| 2026-07-03 | 2,014 | 2,314 | 1,850 | 1,964 | 164 | +9.13% | 1,162,429 | 22.83억 |
| 2026-07-02 | 1,807 | 1,886 | 1,650 | 1,800 | 0 | 0.00% | 87,708 | 1.58억 |
| 2026-07-01 | 1,821 | 1,857 | 1,643 | 1,800 | 114 | +6.78% | 64,699 | 1.16억 |
| 2026-06-30 | 1,707 | 1,857 | 1,679 | 1,686 | -29 | -1.67% | 56,554 | 9,533만 |
| 2026-06-29 | 1,607 | 1,764 | 1,536 | 1,714 | 107 | +6.67% | 65,563 | 1.12억 |
| 2026-06-26 | 1,693 | 1,750 | 1,607 | 1,607 | -93 | -5.46% | 108,962 | 1.75억 |
| 2026-06-25 | 1,836 | 1,893 | 1,643 | 1,700 | -114 | -6.30% | 237,742 | 4.04억 |
| 2026-06-24 | 1,836 | 2,093 | 1,786 | 1,814 | -14 | -0.78% | 190,136 | 3.45억 |
| 2026-06-23 | 1,879 | 2,107 | 1,757 | 1,829 | -57 | -3.03% | 486,342 | 8.89억 |
| 2026-06-22 | 2,043 | 2,186 | 1,800 | 1,886 | -221 | -10.51% | 331,689 | 6.25억 |
| 2026-06-19 | 2,214 | 2,636 | 2,000 | 2,107 | -93 | -4.22% | 1,211,680 | 25.53억 |
| 2026-06-18 | 3,100 | 3,214 | 2,186 | 2,200 | -629 | -22.22% | 1,784,424 | 39.26억 |
| 2026-06-17 | 2,121 | 2,829 | 2,107 | 2,829 | 650 | +29.84% | 1,628,391 | 46.06억 |
| 2026-06-16 | 2,300 | 2,557 | 2,086 | 2,179 | -121 | -5.28% | 1,971,724 | 42.96억 |
| 2026-06-15 | 3,250 | 3,514 | 2,243 | 2,300 | -521 | -18.48% | 4,781,472 | 110억 |
| 2026-06-12 | 2,821 | 2,821 | 2,821 | 2,821 | 650 | +29.93% | 728,093 | 20.54억 |
| 2026-06-11 | 2,171 | 2,171 | 2,171 | 2,171 | 500 | +29.91% | 50,473 | 1.1억 |
| 2026-06-10 | 1,671 | 1,671 | 1,671 | 1,671 | 386 | +30.00% | 55,191 | 9,225만 |
| 2026-06-09 | 1,529 | 1,529 | 1,286 | 1,286 | -121 | -8.63% | 98,711 | 1.27억 |
| 2026-06-08 | 1,664 | 1,821 | 1,407 | 1,407 | -257 | -15.45% | 90,652 | 1.28억 |
| 2026-06-05 | 1,593 | 2,064 | 1,579 | 1,664 | 71 | +4.48% | 479,082 | 7.97억 |
| 2026-06-04 | 1,564 | 1,700 | 1,536 | 1,593 | 14 | +0.90% | 52,411 | 8,348만 |
| 2026-06-02 | 1,679 | 1,679 | 1,514 | 1,579 | -100 | -5.96% | 68,511 | 1.08억 |
| 2026-06-01 | 1,879 | 1,893 | 1,643 | 1,679 | -200 | -10.65% | 101,701 | 1.71억 |
| 2026-05-29 | 1,950 | 2,043 | 1,786 | 1,879 | -93 | -4.71% | 96,277 | 1.81억 |
| 2026-05-28 | 2,000 | 2,029 | 1,879 | 1,971 | -29 | -1.43% | 77,414 | 1.53억 |
| 2026-05-27 | 2,064 | 2,107 | 1,929 | 2,000 | -64 | -3.11% | 136,583 | 2.73억 |
| 2026-05-26 | 2,100 | 2,157 | 2,000 | 2,064 | -36 | -1.70% | 54,610 | 1.13억 |
| 2026-05-22 | 2,014 | 2,171 | 2,014 | 2,100 | 0 | 0.00% | 57,631 | 1.21억 |
| 2026-05-21 | 2,100 | 2,207 | 2,057 | 2,100 | 0 | 0.00% | 44,413 | 9,327만 |
| 2026-05-20 | 2,157 | 2,300 | 2,086 | 2,100 | -57 | -2.65% | 44,552 | 9,356만 |
| 2026-05-19 | 2,179 | 2,364 | 2,057 | 2,157 | -21 | -0.98% | 137,828 | 2.97억 |
| 2026-05-18 | 2,043 | 2,471 | 1,971 | 2,179 | 64 | +3.04% | 211,024 | 4.6억 |
| 2026-05-15 | 2,321 | 2,414 | 2,107 | 2,114 | -214 | -9.20% | 86,551 | 1.83억 |
| 2026-05-14 | 2,329 | 2,657 | 2,236 | 2,329 | 0 | 0.00% | 153,136 | 3.57억 |
| 2026-05-13 | 2,471 | 2,471 | 2,236 | 2,329 | -57 | -2.40% | 97,671 | 2.27억 |
| 2026-05-12 | 2,521 | 2,671 | 2,264 | 2,386 | -14 | -0.60% | 196,963 | 4.7억 |
| 2026-05-11 | 2,486 | 2,571 | 2,364 | 2,400 | -86 | -3.45% | 98,106 | 2.35억 |
| 2026-05-08 | 2,564 | 2,814 | 2,400 | 2,486 | -79 | -3.06% | 244,276 | 6.07억 |
| 2026-05-07 | 2,629 | 2,750 | 2,464 | 2,564 | -64 | -2.45% | 136,409 | 3.5억 |
| 2026-05-06 | 2,807 | 2,886 | 2,507 | 2,629 | -179 | -6.36% | 278,737 | 7.33억 |
| 2026-05-04 | 3,107 | 3,150 | 2,736 | 2,807 | -300 | -9.66% | 407,403 | 11.44억 |
| 2026-04-30 | 3,214 | 3,529 | 3,086 | 3,107 | -229 | -6.85% | 592,438 | 18.41억 |
| 2026-04-29 | 3,200 | 3,850 | 3,114 | 3,336 | 50 | +1.52% | 3,772,387 | 126억 |
| 2026-04-28 | 3,107 | 3,964 | 2,664 | 3,286 | 214 | +6.98% | 8,623,178 | 283억 |
| 2026-04-27 | 3,071 | 3,071 | 3,071 | 3,071 | 707 | +29.91% | 251,711 | 7.73억 |
| 2026-04-24 | 1,829 | 2,364 | 1,821 | 2,364 | 543 | +29.80% | 408,633 | 9.66억 |
| 2026-04-23 | 1,843 | 1,857 | 1,807 | 1,821 | -14 | -0.78% | 21,617 | 3,937만 |
| 2026-04-22 | 1,871 | 1,921 | 1,829 | 1,836 | -29 | -1.53% | 36,187 | 6,643만 |
| 2026-04-21 | 1,921 | 1,929 | 1,793 | 1,864 | -57 | -2.97% | 53,935 | 1.01억 |
| 2026-04-20 | 1,993 | 1,993 | 1,893 | 1,921 | 7 | +0.37% | 37,943 | 7,290만 |
| 2026-04-17 | 1,971 | 1,979 | 1,900 | 1,914 | -43 | -2.19% | 37,733 | 7,223만 |
| 2026-04-16 | 1,886 | 1,979 | 1,886 | 1,957 | 79 | +4.18% | 51,242 | 1억 |
| 2026-04-15 | 1,929 | 1,979 | 1,879 | 1,879 | -7 | -0.38% | 60,048 | 1.13억 |
| 2026-04-14 | 2,021 | 2,021 | 1,829 | 1,886 | -43 | -2.22% | 63,963 | 1.21억 |
| 2026-04-13 | 2,064 | 2,064 | 1,929 | 1,929 | 0 | 0.00% | 111,111 | 2.14억 |
| 2026-04-10 | 1,900 | 2,086 | 1,900 | 1,929 | 64 | +3.45% | 62,280 | 1.2억 |
| 2026-04-09 | 1,921 | 1,957 | 1,843 | 1,864 | -57 | -2.97% | 51,970 | 9,689만 |
| 2026-04-08 | 1,921 | 1,957 | 1,821 | 1,921 | 14 | +0.75% | 41,822 | 8,036만 |
| 2026-04-07 | 1,957 | 2,014 | 1,907 | 1,907 | -50 | -2.55% | 44,653 | 8,516만 |
| 2026-04-06 | 2,064 | 2,079 | 1,879 | 1,957 | -93 | -4.53% | 64,379 | 1.26억 |
| 2026-04-03 | 2,014 | 2,079 | 1,986 | 2,050 | 36 | +1.77% | 38,178 | 7,826만 |
| 2026-04-02 | 2,100 | 2,100 | 1,993 | 2,014 | -29 | -1.40% | 49,000 | 9,870만 |
| 2026-04-01 | 2,071 | 2,100 | 1,979 | 2,043 | 0 | 0.00% | 73,860 | 1.51억 |
| 2026-03-31 | 2,000 | 2,150 | 1,979 | 2,043 | 36 | +1.78% | 47,386 | 9,680만 |
| 2026-03-30 | 1,943 | 2,021 | 1,943 | 2,007 | 64 | +3.31% | 70,786 | 1.42억 |
| 2026-03-27 | 1,993 | 2,064 | 1,914 | 1,943 | -50 | -2.51% | 121,981 | 2.37억 |
| 2026-03-26 | 2,050 | 2,129 | 1,986 | 1,993 | -57 | -2.79% | 64,588 | 1.29억 |
| 2026-03-25 | 1,993 | 2,114 | 1,943 | 2,050 | 29 | +1.41% | 113,578 | 2.33억 |
| 2026-03-24 | 2,000 | 2,143 | 1,871 | 2,021 | 21 | +1.07% | 150,030 | 3.03억 |
| 2026-03-23 | 2,107 | 2,214 | 1,993 | 2,000 | -129 | -6.04% | 58,712 | 1.17억 |
| 2026-03-20 | 2,021 | 2,143 | 1,964 | 2,129 | 100 | +4.93% | 48,234 | 1.03억 |
| 2026-03-19 | 2,100 | 2,100 | 1,921 | 2,029 | 43 | +2.16% | 38,107 | 7,730만 |
| 2026-03-18 | 2,043 | 2,107 | 1,971 | 1,986 | -79 | -3.81% | 53,141 | 1.06억 |
| 2026-03-17 | 2,093 | 2,214 | 2,043 | 2,064 | -50 | -2.36% | 38,477 | 7,943만 |
| 2026-03-16 | 2,029 | 2,179 | 1,957 | 2,114 | 86 | +4.23% | 83,898 | 1.77억 |
| 2026-03-13 | 2,100 | 2,100 | 2,007 | 2,029 | -93 | -4.38% | 33,622 | 6,820만 |
| 2026-03-12 | 2,036 | 2,136 | 1,993 | 2,121 | 100 | +4.95% | 70,746 | 1.5억 |
| 2026-03-11 | 2,071 | 2,071 | 1,971 | 2,021 | 43 | +2.17% | 42,614 | 8,614만 |
| 2026-03-10 | 2,071 | 2,079 | 1,971 | 1,979 | -93 | -4.48% | 37,578 | 7,435만 |
| 2026-03-09 | 2,036 | 2,107 | 1,864 | 2,071 | 36 | +1.75% | 90,297 | 1.87억 |
| 2026-03-06 | 1,943 | 2,050 | 1,929 | 2,036 | 107 | +5.56% | 63,855 | 1.3억 |
| 2026-03-05 | 2,064 | 2,064 | 1,921 | 1,929 | 71 | +3.85% | 130,040 | 2.51억 |
| 2026-03-04 | 1,971 | 2,036 | 1,857 | 1,857 | -179 | -8.77% | 114,953 | 2.13억 |
| 2026-03-03 | 1,957 | 2,129 | 1,936 | 2,036 | 29 | +1.42% | 135,878 | 2.77억 |
| 2026-02-27 | 2,143 | 2,179 | 1,986 | 2,007 | -57 | -2.77% | 159,108 | 3.19억 |
| 2026-02-26 | 2,050 | 2,100 | 1,886 | 2,064 | 64 | +3.21% | 210,924 | 4.35억 |
| 2026-02-25 | 1,993 | 2,186 | 1,936 | 2,000 | 14 | +0.72% | 336,768 | 6.74억 |
| 2026-02-24 | 1,900 | 2,029 | 1,843 | 1,986 | 93 | +4.91% | 373,877 | 7.42억 |
| 2026-02-23 | 2,271 | 2,279 | 1,800 | 1,893 | -671 | -26.18% | 2,045,588 | 38.72억 |
| 2026-02-20 | 2,557 | 2,786 | 2,350 | 2,564 | 71 | +2.87% | 202,178 | 5.18억 |
| 2026-02-19 | 2,786 | 2,914 | 2,486 | 2,493 | — | — | 205,766 | 5.13억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)