코오롱인더

120110KOSPI

56,800원+900 (+1.61%)전일 종가 2026-09-18

52주 위치

33,750104,90032%신고가 대비 -45.85%

시가총액: 1.7조1조 7,009억
PER: 17.28
PBR: 0.39
EPS(TTM): 3,287원
BPS: 143,876원
배당수익률: 2.29%
자사주비율: 0.05%
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 종가56,800원

시가총액1조 7,009억

52주 최고104,900원

52주 최저33,750원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.4%	-14.3%	-20.0%	+26.6%	+47.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	57,100	59,100	56,800	56,800	900	+1.61%	212,859	121억
2026-09-17	55,000	56,800	54,300	55,900	2,100	+3.90%	159,484	89.15억
2026-09-16	54,100	55,200	53,400	53,800	100	+0.19%	78,355	42.15억
2026-09-15	54,400	54,700	53,300	53,700	-1,600	-2.89%	94,486	50.74억
2026-09-14	56,300	56,700	55,200	55,300	-2,100	-3.66%	135,944	75.18억
2026-09-11	53,400	58,900	53,300	57,400	2,600	+4.74%	326,811	188억
2026-09-10	56,300	58,000	53,500	54,800	-2,100	-3.69%	427,568	234억
2026-09-09	55,400	58,000	54,200	56,900	1,800	+3.27%	479,087	273억
2026-09-08	56,000	60,300	55,100	55,100	-100	-0.18%	279,869	154억
2026-09-07	56,300	56,400	54,500	55,200	-600	-1.08%	176,069	97.19억
2026-09-04	58,200	58,900	55,600	55,800	-2,400	-4.12%	179,954	100억
2026-09-03	57,200	60,100	56,100	58,200	1,900	+3.37%	240,426	140억
2026-09-02	58,000	59,500	56,000	56,300	-2,600	-4.41%	199,424	112억
2026-09-01	59,200	62,700	58,100	58,900	-600	-1.01%	262,540	155억
2026-08-31	56,100	60,100	54,900	59,500	3,000	+5.31%	246,187	146억
2026-08-28	52,700	56,800	52,600	56,500	3,500	+6.60%	162,112	91.59억
2026-08-27	53,100	53,500	52,600	53,000	400	+0.76%	63,404	33.6억
2026-08-26	54,800	55,600	51,400	52,600	-2,600	-4.71%	170,619	89.75억
2026-08-25	50,900	55,600	50,100	55,200	4,900	+9.74%	253,465	140억
2026-08-24	50,000	50,500	49,300	50,300	650	+1.31%	108,449	54.55억
2026-08-21	53,300	53,700	49,200	49,650	-4,850	-8.90%	192,192	95.42억
2026-08-20	54,900	56,300	53,800	54,500	0	0.00%	146,582	79.89억
2026-08-19	54,600	55,900	53,900	54,500	-1,500	-2.68%	158,301	86.27억
2026-08-18	55,500	58,700	54,700	56,000	700	+1.27%	282,110	158억
2026-08-14	57,300	58,400	54,700	55,300	-400	-0.72%	156,822	86.72억
2026-08-13	56,300	57,300	54,400	55,700	-200	-0.36%	185,989	104억
2026-08-12	56,200	56,800	54,800	55,900	-700	-1.24%	254,033	142억
2026-08-11	58,700	61,100	56,200	56,600	-2,000	-3.41%	220,498	125억
2026-08-10	59,300	59,400	54,300	58,600	0	0.00%	276,085	162억
2026-08-07	57,000	59,500	53,900	58,600	1,700	+2.99%	173,903	102억
2026-08-06	53,600	58,700	53,000	56,900	3,100	+5.76%	190,460	108억
2026-08-05	53,100	54,200	52,800	53,800	1,700	+3.26%	58,316	31.37억
2026-08-04	48,200	52,200	48,000	52,100	3,450	+7.09%	99,887	52.04억
2026-08-03	44,400	49,650	44,400	48,650	600	+1.25%	147,598	71.81억
2026-07-31	46,450	48,850	46,450	48,050	2,000	+4.34%	254,936	122억
2026-07-30	46,000	48,400	45,300	46,050	100	+0.22%	152,939	70.43억
2026-07-29	51,000	51,100	44,550	45,950	-4,150	-8.28%	168,414	77.39억
2026-07-28	53,200	53,600	49,200	50,100	-4,200	-7.73%	165,065	82.7억
2026-07-27	54,300	55,800	53,200	54,300	800	+1.50%	111,371	60.47억
2026-07-24	55,100	56,500	52,900	53,500	-2,700	-4.80%	161,255	86.27억
2026-07-23	51,100	56,500	51,100	56,200	4,700	+9.13%	125,721	70.66억
2026-07-22	50,600	52,800	50,600	51,500	1,900	+3.83%	207,201	107억
2026-07-21	49,450	50,700	43,750	49,600	-2,000	-3.88%	631,269	313억
2026-07-20	52,700	53,100	50,600	51,600	-2,000	-3.73%	152,194	78.53억
2026-07-16	52,300	54,400	51,100	53,600	500	+0.94%	198,230	106억
2026-07-15	51,400	53,800	51,000	53,100	1,400	+2.71%	126,020	66.92억
2026-07-14	53,500	53,500	50,300	51,700	-1,700	-3.18%	139,187	71.96억
2026-07-13	55,900	57,300	52,400	53,400	-2,500	-4.47%	158,145	84.45억
2026-07-10	54,500	57,400	54,400	55,900	1,400	+2.57%	148,225	82.86억
2026-07-09	55,100	57,000	53,500	54,500	-1,600	-2.85%	317,421	173억
2026-07-08	58,900	59,700	54,750	56,100	-3,000	-5.08%	140,282	78.7억
2026-07-07	57,000	61,900	56,100	59,100	1,600	+2.78%	214,031	126억
2026-07-06	59,500	60,300	55,400	57,500	-1,900	-3.20%	208,715	120억
2026-07-03	61,400	61,400	57,600	59,400	-800	-1.33%	89,847	53.37억
2026-07-02	62,400	63,100	57,900	60,200	-1,900	-3.06%	142,285	85.66억
2026-07-01	61,900	62,900	60,000	62,100	1,900	+3.16%	94,741	58.83억
2026-06-30	61,700	65,400	60,000	60,200	-900	-1.47%	155,263	93.47억
2026-06-29	56,700	61,600	54,600	61,100	4,400	+7.76%	242,045	148억
2026-06-26	60,600	61,400	55,500	56,700	-4,700	-7.65%	209,272	119억
2026-06-25	66,500	67,800	61,300	61,400	-4,800	-7.25%	176,522	108억
2026-06-24	65,000	69,500	63,000	66,200	-300	-0.45%	351,043	232억
2026-06-23	65,500	70,300	63,500	66,500	2,000	+3.10%	450,212	299억
2026-06-22	63,400	65,700	61,000	64,500	900	+1.42%	354,979	229억
2026-06-19	66,400	66,800	61,100	63,600	-2,700	-4.07%	242,663	154억
2026-06-18	69,700	70,900	65,500	66,300	-4,800	-6.75%	228,274	151억
2026-06-17	71,900	72,900	70,400	71,100	-1,800	-2.47%	194,933	139억
2026-06-16	71,700	74,000	69,300	72,900	600	+0.83%	124,485	90.75억
2026-06-15	75,600	77,900	70,800	72,300	-1,500	-2.03%	255,095	184억
2026-06-12	75,500	79,600	71,900	73,800	1,900	+2.64%	445,792	329억
2026-06-11	68,600	72,500	67,300	71,900	2,900	+4.20%	583,879	420억
2026-06-10	63,600	72,500	63,100	69,000	4,900	+7.64%	50	345만
2026-06-09	61,500	64,800	61,500	64,100	3,400	+5.60%	482,944	310억
2026-06-08	60,800	62,000	57,800	60,700	-5,200	-7.89%	610,259	370억
2026-06-05	66,100	67,100	63,400	65,900	-1,200	-1.79%	188,057	124억
2026-06-04	65,100	68,700	65,100	67,100	900	+1.36%	222,300	149억
2026-06-02	69,000	70,800	64,500	66,200	-4,500	-6.36%	355,694	235억
2026-06-01	70,300	75,900	69,000	70,700	-1,100	-1.53%	381,844	270억
2026-05-29	72,700	73,200	69,100	71,800	-400	-0.55%	267,246	192억
2026-05-28	73,900	74,500	69,200	72,200	-2,600	-3.48%	353,878	255억
2026-05-27	77,700	77,900	74,500	74,800	-1,700	-2.22%	279,911	209억
2026-05-26	79,200	80,400	75,500	76,500	-1,200	-1.54%	262,890	201억
2026-05-22	77,600	79,800	76,700	77,700	1,200	+1.57%	180,970	141억
2026-05-21	74,300	76,600	72,700	76,500	5,500	+7.75%	302,728	232억
2026-05-20	72,800	73,000	68,100	71,000	-3,600	-4.83%	643,882	457억
2026-05-19	77,000	77,800	72,400	74,600	-3,900	-4.97%	299,339	223억
2026-05-18	77,200	78,600	73,600	78,500	-1,400	-1.75%	383,794	301억
2026-05-15	88,200	89,800	78,000	79,900	-7,700	-8.79%	694,118	555억
2026-05-14	87,000	89,000	84,200	87,600	1,900	+2.22%	326,910	286억
2026-05-13	85,500	86,700	83,100	85,700	-700	-0.81%	368,458	316억
2026-05-12	89,200	93,700	84,200	86,400	-1,800	-2.04%	531,510	459억
2026-05-11	93,600	93,800	80,800	88,200	-3,700	-4.03%	743,431	656억
2026-05-08	93,900	96,900	91,200	91,900	-3,000	-3.16%	274,886	253억
2026-05-07	97,000	97,300	93,300	94,900	-700	-0.73%	368,356	350억
2026-05-06	96,000	99,300	91,500	95,600	1,800	+1.92%	613,554	587억
2026-05-04	94,100	95,900	91,100	93,800	-300	-0.32%	423,002	397억
2026-04-30	100,100	100,900	92,000	94,100	-6,800	-6.74%	501,759	472억
2026-04-29	99,100	102,200	94,600	100,900	900	+0.90%	439,350	443억
2026-04-28	97,000	104,900	96,300	100,000	10,000	+11.11%	1,233,054	1,233억
2026-04-27	88,600	93,000	87,500	90,000	2,600	+2.97%	375,050	338억
2026-04-24	91,000	93,100	87,000	87,400	-1,900	-2.13%	272,960	239억
2026-04-23	88,400	90,600	85,600	89,300	900	+1.02%	459,816	411억
2026-04-22	87,400	89,400	84,700	88,400	700	+0.80%	385,130	340억
2026-04-21	86,900	90,600	86,100	87,700	600	+0.69%	533,322	468억
2026-04-20	86,700	89,000	83,600	87,100	700	+0.81%	276,295	241억
2026-04-17	88,600	89,100	85,700	86,400	-1,100	-1.26%	274,283	237억
2026-04-16	89,500	89,500	86,500	87,500	-2,100	-2.34%	214,933	188억
2026-04-15	91,600	92,200	88,100	89,600	-1,400	-1.54%	224,648	201억
2026-04-14	88,400	91,500	84,300	91,000	3,100	+3.53%	326,527	297억
2026-04-13	86,400	89,400	86,000	87,900	500	+0.57%	142,652	125억
2026-04-10	90,100	91,300	85,900	87,400	-2,600	-2.89%	163,700	143억
2026-04-09	84,600	90,000	84,000	90,000	6,700	+8.04%	335,359	302억
2026-04-08	82,000	85,000	80,500	83,300	5,900	+7.62%	315,305	263억
2026-04-07	83,000	83,700	75,800	77,400	-5,600	-6.75%	243,099	188억
2026-04-06	81,100	85,500	81,100	83,000	1,600	+1.97%	187,722	156억
2026-04-03	80,000	85,000	80,000	81,400	2,100	+2.65%	301,069	245억
2026-04-02	83,100	84,300	78,100	79,300	-4,100	-4.92%	398,548	316억
2026-04-01	78,500	84,500	77,800	83,400	10,400	+14.25%	466,086	389억
2026-03-31	75,500	78,000	72,100	73,000	-4,500	-5.81%	302,123	221억
2026-03-30	75,500	77,500	74,200	77,500	-2,500	-3.13%	198,971	154억
2026-03-27	79,200	80,000	75,800	80,000	—	—	329,413	264억

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