코세스

089890KOSDAQ

28,150원+400 (+1.44%)전일 종가 2026-09-18

52주 위치

14,61051,40037%신고가 대비 -45.23%

시가총액: 4,669억
PER: 29.20
PBR: 4.88
EPS(TTM): 964원
BPS: 5,773원
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 종가28,150원

시가총액4,669억

52주 최고51,400원

52주 최저14,610원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+23.2%	-19.5%	+0.4%	+29.4%	+93.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	28,200	29,950	27,650	28,150	400	+1.44%	186,750	52.57억
2026-09-17	27,550	28,450	27,100	27,750	-250	-0.89%	132,551	36.78억
2026-09-16	25,450	28,200	25,400	28,000	2,600	+10.24%	269,980	75.59억
2026-09-15	24,600	26,600	23,700	25,400	800	+3.25%	111,502	28.32억
2026-09-14	26,100	26,100	24,500	24,600	-1,750	-6.64%	125,724	30.93억
2026-09-11	25,400	26,750	25,350	26,350	50	+0.19%	73,498	19.37억
2026-09-10	24,850	28,000	23,300	26,300	1,150	+4.57%	241,610	63.54억
2026-09-09	23,000	25,950	23,000	25,150	2,650	+11.78%	353,381	88.88억
2026-09-08	23,750	23,900	22,500	22,500	-1,250	-5.26%	50,784	11.43억
2026-09-07	22,950	24,300	22,700	23,750	1,550	+6.98%	101,996	24.22억
2026-09-04	21,500	22,200	21,300	22,200	1,000	+4.72%	55,268	12.27억
2026-09-03	22,400	22,500	20,900	21,200	-600	-2.75%	74,705	15.84억
2026-09-02	21,900	22,350	21,500	21,800	-900	-3.96%	79,389	17.31억
2026-09-01	23,450	23,450	22,250	22,700	-750	-3.20%	79,236	17.99억
2026-08-31	22,950	23,600	22,150	23,450	-50	-0.21%	47,457	11.13억
2026-08-28	25,700	26,000	23,300	23,500	-2,150	-8.38%	176,788	41.55억
2026-08-27	26,400	26,700	25,350	25,650	-600	-2.29%	81,139	20.81억
2026-08-26	24,550	27,400	23,800	26,250	2,350	+9.83%	277,306	72.79억
2026-08-25	22,950	24,000	21,850	23,900	950	+4.14%	115,486	27.6억
2026-08-24	22,250	23,500	21,700	22,950	900	+4.08%	107,250	24.61억
2026-08-21	23,850	23,900	22,050	22,050	-2,450	-10.00%	117,739	25.96억
2026-08-20	23,000	25,250	22,900	24,500	2,250	+10.11%	370,991	90.89억
2026-08-19	21,550	23,600	21,050	22,250	-600	-2.63%	453,508	101억
2026-08-18	23,800	24,300	22,500	22,850	-950	-3.99%	123,680	28.26억
2026-08-14	24,700	24,800	23,150	23,800	-650	-2.66%	133,591	31.79억
2026-08-13	24,900	25,100	23,950	24,450	1,400	+6.07%	284,414	69.54억
2026-08-12	23,850	23,850	22,300	23,050	-300	-1.28%	74,745	17.23억
2026-08-11	22,500	24,700	22,100	23,350	650	+2.86%	175,706	41.03억
2026-08-10	21,150	22,850	21,100	22,700	1,550	+7.33%	190,899	43.33억
2026-08-07	21,400	21,850	20,450	21,150	-100	-0.47%	144,441	30.55억
2026-08-06	21,550	22,200	20,700	21,250	-750	-3.41%	140,016	29.75억
2026-08-05	22,450	22,450	20,950	22,000	750	+3.53%	268,292	59.02억
2026-08-04	21,050	21,450	19,990	21,250	1,200	+5.99%	249,316	52.98억
2026-08-03	19,300	21,150	19,040	20,050	350	+1.78%	154,983	31.07억
2026-07-31	18,470	20,900	18,470	19,700	3,530	+21.83%	409,648	80.7억
2026-07-30	16,200	17,660	15,830	16,170	-880	-5.16%	338,021	54.66억
2026-07-29	19,490	20,100	16,000	17,050	-1,880	-9.93%	284,428	48.49억
2026-07-28	21,500	21,550	18,600	18,930	-4,220	-18.23%	246,955	46.75억
2026-07-27	24,800	24,800	22,050	23,150	-1,750	-7.03%	223,536	51.75억
2026-07-24	26,800	26,850	22,950	24,900	-2,250	-8.29%	335,895	83.64억
2026-07-23	24,500	28,100	23,350	27,150	3,050	+12.66%	476,565	129억
2026-07-22	24,900	27,350	24,050	24,100	2,600	+12.09%	494,443	119억
2026-07-21	22,200	22,500	20,200	21,500	-1,400	-6.11%	322,485	69.33억
2026-07-20	21,700	23,750	21,700	22,900	-850	-3.58%	168,185	38.51억
2026-07-16	24,700	25,200	23,000	23,750	-2,650	-10.04%	820,249	195억
2026-07-15	27,900	28,200	24,950	26,400	-750	-2.76%	404,183	107억
2026-07-14	27,900	28,050	23,900	27,150	-1,000	-3.55%	285,783	77.59억
2026-07-13	35,700	37,700	27,050	28,150	-5,150	-15.47%	995,982	280억
2026-07-10	28,550	33,700	28,550	33,300	5,500	+19.78%	377,879	126억
2026-07-09	26,300	28,350	26,000	27,800	1,500	+5.70%	141,610	39.37억
2026-07-08	25,500	28,750	24,400	26,300	-400	-1.50%	430,355	113억
2026-07-07	25,750	27,250	25,400	26,700	-550	-2.02%	194,037	51.81억
2026-07-06	31,700	32,050	26,050	27,250	-4,650	-14.58%	485,193	132억
2026-07-03	31,550	32,450	28,200	31,900	350	+1.11%	148,619	47.41억
2026-07-02	35,250	35,400	30,550	31,550	-5,450	-14.73%	177,100	55.88억
2026-07-01	35,200	38,000	32,850	37,000	5,750	+18.40%	402,584	149억
2026-06-30	30,000	32,200	28,700	31,250	1,500	+5.04%	143,578	44.87억
2026-06-29	27,950	29,950	26,600	29,750	1,850	+6.63%	110,476	32.87억
2026-06-26	28,000	28,750	26,000	27,900	-1,300	-4.45%	235,401	65.68억
2026-06-25	30,600	31,300	27,850	29,200	100	+0.34%	63,843	18.64억
2026-06-24	29,600	30,200	28,050	29,100	-900	-3.00%	106,600	31.02억
2026-06-23	33,200	33,600	29,950	30,000	-3,600	-10.71%	141,073	42.32억
2026-06-22	33,350	33,950	32,100	33,600	-250	-0.74%	91,409	30.71억
2026-06-19	36,350	36,350	32,900	33,850	-1,100	-3.15%	95,208	32.23억
2026-06-18	36,300	37,000	34,650	34,950	-1,950	-5.28%	59,569	20.82억
2026-06-17	36,350	37,350	34,700	36,900	-100	-0.27%	93,460	34.49억
2026-06-16	38,600	39,000	37,000	37,000	-850	-2.25%	203,266	75.21억
2026-06-15	37,750	39,500	36,800	37,850	-50	-0.13%	88,821	33.62억
2026-06-12	39,000	39,150	37,200	37,900	150	+0.40%	94,369	35.77억
2026-06-11	35,750	38,350	34,800	37,750	1,300	+3.57%	89,436	33.76억
2026-06-10	35,200	38,200	34,750	36,450	550	+1.53%	179,260	65.34억
2026-06-09	30,550	36,400	30,550	35,900	5,500	+18.09%	213,199	76.54억
2026-06-08	33,000	33,250	29,850	30,400	-5,600	-15.56%	140,606	42.74억
2026-06-05	36,100	38,050	35,100	36,000	-2,050	-5.39%	113,641	40.91억
2026-06-04	37,500	40,350	36,500	38,050	550	+1.47%	144,427	54.95억
2026-06-02	33,450	38,600	32,350	37,500	1,300	+3.59%	285,882	107억
2026-06-01	40,200	40,500	35,900	36,200	-2,950	-7.54%	223,998	81.09억
2026-05-29	40,800	42,400	38,500	39,150	-1,600	-3.93%	151,954	59.49억
2026-05-28	39,000	41,250	37,600	40,750	1,450	+3.69%	127,881	52.11억
2026-05-27	41,000	41,600	38,050	39,300	-1,650	-4.03%	145,266	57.09억
2026-05-26	41,500	43,200	40,350	40,950	150	+0.37%	116,530	47.72억
2026-05-22	40,000	42,300	39,300	40,800	2,100	+5.43%	180,245	73.54억
2026-05-21	39,800	40,400	36,750	38,700	700	+1.84%	150,782	58.35억
2026-05-20	40,000	40,800	33,700	38,000	-1,550	-3.92%	297,311	113억
2026-05-19	41,550	41,900	38,750	39,550	-2,050	-4.93%	90,641	35.85억
2026-05-18	38,300	42,600	37,850	41,600	1,050	+2.59%	194,026	80.71억
2026-05-15	42,500	44,050	40,000	40,550	-1,550	-3.68%	206,308	83.66억
2026-05-14	41,050	43,300	40,550	42,100	100	+0.24%	123,772	52.11억
2026-05-13	38,250	42,050	38,250	42,000	2,650	+6.73%	196,699	82.61억
2026-05-12	41,500	42,000	33,900	39,350	-1,650	-4.02%	427,497	168억
2026-05-11	42,050	43,250	40,400	41,000	-600	-1.44%	201,363	82.56억
2026-05-08	41,150	44,950	40,300	41,600	-1,050	-2.46%	241,034	100억
2026-05-07	44,850	44,900	40,200	42,650	-2,050	-4.59%	403,845	172억
2026-05-06	51,000	51,000	43,050	44,700	-5,800	-11.49%	471,844	211억
2026-05-04	47,900	51,400	47,900	50,500	3,100	+6.54%	360,129	182억
2026-04-30	45,250	49,700	42,650	47,400	2,250	+4.98%	381,629	181억
2026-04-29	43,500	46,200	42,250	45,150	2,700	+6.36%	251,929	114억
2026-04-28	43,600	45,100	41,700	42,450	-750	-1.74%	279,321	119억
2026-04-27	42,600	43,200	40,000	43,200	-900	-2.04%	363,865	157억
2026-04-24	38,500	44,550	38,300	44,100	5,100	+13.08%	386,087	170억
2026-04-23	39,350	39,400	36,500	39,000	1,100	+2.90%	226,497	88.33억
2026-04-22	35,500	38,000	35,250	37,900	2,850	+8.13%	397,524	151억
2026-04-21	35,150	35,650	32,900	35,050	150	+0.43%	386,932	136억
2026-04-20	31,800	36,500	31,100	34,900	2,900	+9.06%	790,070	276억
2026-04-17	29,100	32,150	28,500	32,000	2,900	+9.97%	573,403	183억
2026-04-16	27,800	29,100	26,950	29,100	1,350	+4.86%	228,409	66.47억
2026-04-15	28,350	28,650	27,000	27,750	250	+0.91%	297,629	82.59억
2026-04-14	28,250	28,550	27,350	27,500	700	+2.61%	350,397	96.36억
2026-04-13	22,900	27,400	22,600	26,800	4,750	+21.54%	778,675	209억
2026-04-10	22,050	22,300	21,450	22,050	600	+2.80%	98,260	21.67억
2026-04-09	22,400	22,400	20,800	21,450	-950	-4.24%	107,837	23.13억
2026-04-08	22,000	23,100	21,400	22,400	1,700	+8.21%	138,760	31.08억
2026-04-07	22,150	22,150	20,200	20,700	-550	-2.59%	119,069	24.65억
2026-04-06	22,500	22,750	21,150	21,250	-1,350	-5.97%	128,206	27.24억
2026-04-03	23,350	23,350	21,650	22,600	600	+2.73%	84,063	19억
2026-04-02	22,800	23,600	21,450	22,000	-100	-0.45%	248,434	54.66억
2026-04-01	19,960	22,850	19,950	22,100	3,230	+17.12%	276,960	61.21억
2026-03-31	19,390	19,630	18,510	18,870	-1,230	-6.12%	307,181	57.97억
2026-03-30	20,500	20,900	20,000	20,100	-2,200	-9.87%	254,902	51.24억
2026-03-27	21,200	22,500	21,000	22,300	—	—	145,253	32.39억

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