코칩

126730KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

23,850원-700 (-2.85%)전일 종가 2026-09-18

52주 위치

9,31036,50053%신고가 대비 -34.66%

시가총액: 2,092억
PER: 27.67
PBR: 3.45
EPS(TTM): 862원
BPS: 6,913원
자사주비율: 6.10%
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 종가23,850원

시가총액2,092억

52주 최고36,500원

52주 최저9,310원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+28.6%	-7.2%	+18.7%	+63.0%	+41.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	24,350	26,050	23,150	23,850	-700	-2.85%	1,269,930	303억
2026-09-17	22,750	25,100	22,250	24,550	1,650	+7.21%	2,648,482	650억
2026-09-16	21,450	23,950	21,000	22,900	1,350	+6.26%	2,024,890	464억
2026-09-15	21,400	22,700	21,300	21,550	-250	-1.15%	485,367	105억
2026-09-14	20,800	23,250	20,700	21,800	500	+2.35%	1,249,418	272억
2026-09-11	19,160	23,150	19,020	21,300	2,000	+10.36%	2,224,113	474억
2026-09-10	19,610	19,610	18,750	19,300	-350	-1.78%	126,971	24.51억
2026-09-09	19,500	20,350	19,360	19,650	440	+2.29%	163,947	32.22억
2026-09-08	20,500	20,750	19,210	19,210	-1,290	-6.29%	191,475	36.78억
2026-09-07	20,650	21,000	19,950	20,500	500	+2.50%	217,469	44.58억
2026-09-04	19,980	21,150	19,850	20,000	240	+1.21%	242,364	48.47억
2026-09-03	21,750	22,250	19,560	19,760	-1,640	-7.66%	350,745	69.31억
2026-09-02	20,150	23,600	20,100	21,400	600	+2.88%	1,500,096	321억
2026-09-01	20,000	21,950	19,950	20,800	600	+2.97%	1,283,148	267억
2026-08-31	18,910	21,000	18,610	20,200	910	+4.72%	568,813	115억
2026-08-28	18,700	20,650	18,360	19,290	590	+3.16%	1,186,972	229억
2026-08-27	18,640	19,100	18,240	18,700	590	+3.26%	214,182	40.05억
2026-08-26	18,550	19,090	17,960	18,110	-620	-3.31%	137,877	24.97억
2026-08-25	17,420	19,250	16,530	18,730	880	+4.93%	456,444	85.49억
2026-08-24	18,250	19,130	17,630	17,850	-500	-2.72%	140,320	25.05억
2026-08-21	18,800	20,750	18,150	18,350	-1,060	-5.46%	583,585	107억
2026-08-20	20,200	21,050	19,300	19,410	-790	-3.91%	428,889	83.25억
2026-08-19	17,810	22,250	17,360	20,200	1,660	+8.95%	2,220,595	449억
2026-08-18	19,740	19,970	18,300	18,540	-1,430	-7.16%	229,033	42.46억
2026-08-14	21,100	21,250	19,460	19,970	-480	-2.35%	482,352	96.33억
2026-08-13	20,150	23,250	19,980	20,450	760	+3.86%	3,290,001	673억
2026-08-12	20,800	21,650	19,640	19,690	-310	-1.55%	3,397,230	669억
2026-08-11	15,260	20,000	14,950	20,000	4,580	+29.70%	3,787,634	758억
2026-08-10	15,070	17,700	14,790	15,420	730	+4.97%	1,797,458	277억
2026-08-07	13,010	16,500	12,450	14,690	1,790	+13.88%	2,118,758	311억
2026-08-06	13,370	13,450	12,710	12,900	-470	-3.52%	55,352	7.14억
2026-08-05	13,350	13,750	12,980	13,370	770	+6.11%	72,532	9.7억
2026-08-04	12,290	12,650	12,030	12,600	480	+3.96%	56,278	7.09억
2026-08-03	11,380	12,590	11,150	12,120	440	+3.77%	65,908	7.99억
2026-07-31	10,400	11,920	10,310	11,680	1,800	+18.22%	208,695	24.38억
2026-07-30	9,460	10,310	9,310	9,880	-80	-0.80%	50,690	5.01억
2026-07-29	11,420	11,670	9,630	9,960	-1,380	-12.17%	91,441	9.11억
2026-07-28	12,010	12,500	11,050	11,340	-1,320	-10.43%	53,481	6.06억
2026-07-27	12,990	13,150	12,600	12,660	10	+0.08%	20,834	2.64억
2026-07-24	13,340	13,600	12,610	12,650	-1,050	-7.66%	36,371	4.6억
2026-07-23	13,190	13,940	13,150	13,700	570	+4.34%	58,756	8.05억
2026-07-22	13,400	14,140	13,040	13,130	230	+1.78%	43,111	5.66억
2026-07-21	12,700	12,940	12,220	12,900	140	+1.10%	45,240	5.84억
2026-07-20	13,500	13,560	12,500	12,760	-790	-5.83%	45,741	5.84억
2026-07-16	14,030	14,330	13,410	13,550	-1,010	-6.94%	39,355	5.33억
2026-07-15	14,020	14,770	14,000	14,560	1,120	+8.33%	61,073	8.89억
2026-07-14	13,930	14,010	12,860	13,440	-490	-3.52%	77,291	10.39억
2026-07-13	15,350	15,880	13,920	13,930	-1,530	-9.90%	71,453	9.95억
2026-07-10	14,610	15,620	14,530	15,460	1,320	+9.34%	72,529	11.21억
2026-07-09	13,640	14,970	13,640	14,140	460	+3.36%	61,863	8.75억
2026-07-08	14,040	14,660	13,500	13,680	-980	-6.68%	72,637	9.94억
2026-07-07	14,900	15,900	14,530	14,660	-780	-5.05%	69,641	10.21억
2026-07-06	15,820	15,980	14,710	15,440	-380	-2.40%	75,642	11.68억
2026-07-03	15,760	16,590	14,470	15,820	-30	-0.19%	109,329	17.3억
2026-07-02	16,970	16,970	15,360	15,850	-1,610	-9.22%	143,715	22.78억
2026-07-01	17,000	17,560	16,820	17,460	660	+3.93%	255,518	44.61억
2026-06-30	15,930	18,500	15,500	16,800	1,080	+6.87%	779,367	131억
2026-06-29	14,280	16,100	14,230	15,720	1,120	+7.67%	172,409	27.1억
2026-06-26	16,130	17,060	14,360	14,600	-1,540	-9.54%	306,774	44.79억
2026-06-25	17,360	18,400	16,080	16,140	-930	-5.45%	247,611	39.96억
2026-06-24	17,550	18,290	16,510	17,070	-810	-4.53%	280,342	47.85억
2026-06-23	21,500	21,850	17,810	17,880	-3,870	-17.79%	404,276	72.28억
2026-06-22	23,100	24,350	21,450	21,750	-2,200	-9.19%	388,087	84.41억
2026-06-19	25,700	27,350	23,000	23,950	-1,750	-6.81%	1,087,208	260억
2026-06-18	22,700	28,700	22,000	25,700	3,000	+13.22%	5,139,677	1,321억
2026-06-17	23,200	24,050	22,150	22,700	-550	-2.37%	288,645	65.52억
2026-06-16	24,300	24,750	22,500	23,250	-100	-0.43%	319,341	74.25억
2026-06-15	22,850	24,600	22,450	23,350	1,850	+8.60%	520,091	121억
2026-06-12	22,750	23,700	21,200	21,500	500	+2.38%	396,426	85.23억
2026-06-11	19,700	21,950	19,420	21,000	800	+3.96%	407,668	85.61억
2026-06-10	21,700	22,950	19,860	20,200	-2,650	-11.60%	145	293만
2026-06-09	21,450	24,900	21,450	22,850	1,700	+8.04%	783,899	179억
2026-06-08	20,500	23,000	19,980	21,150	-2,350	-10.00%	575,112	122억
2026-06-05	21,550	26,950	20,950	23,500	600	+2.62%	3,944,100	927억
2026-06-04	23,850	25,000	22,750	22,900	-1,800	-7.29%	386,199	88.44억
2026-06-02	24,000	24,800	22,150	24,700	-500	-1.98%	724,360	179억
2026-06-01	29,650	29,700	25,200	25,200	-4,950	-16.42%	1,127,570	284억
2026-05-29	34,800	36,500	28,450	30,150	-650	-2.11%	6,678,123	2,013억
2026-05-28	23,850	30,800	22,850	30,800	7,100	+29.96%	4,380,090	1,349억
2026-05-27	24,950	30,100	21,800	23,700	300	+1.28%	3,919,459	929억
2026-05-26	23,800	26,550	23,100	23,400	1,200	+5.41%	2,429,251	568억
2026-05-22	21,450	24,900	20,950	22,200	500	+2.30%	3,445,913	765억
2026-05-21	20,100	23,850	19,200	21,700	1,500	+7.43%	4,411,558	957억
2026-05-20	15,210	20,200	14,710	20,200	4,650	+29.90%	2,349,016	475억
2026-05-19	16,200	16,350	15,280	15,550	-540	-3.36%	69,072	10.74억
2026-05-18	16,720	16,730	15,100	16,090	-630	-3.77%	110,830	17.83억
2026-05-15	18,490	18,570	16,420	16,720	-1,220	-6.80%	115,286	19.28억
2026-05-14	18,180	18,400	17,070	17,940	-60	-0.33%	85,354	15.31억
2026-05-13	18,610	18,840	17,960	18,000	-880	-4.66%	110,258	19.85억
2026-05-12	19,860	20,000	18,160	18,880	-870	-4.41%	196,363	37.07억
2026-05-11	21,400	21,400	19,600	19,750	-800	-3.89%	184,475	36.43억
2026-05-08	21,050	21,200	20,050	20,550	-500	-2.38%	122,563	25.19억
2026-05-07	22,700	22,750	20,700	21,050	-1,650	-7.27%	182,909	38.5억
2026-05-06	22,000	26,000	21,150	22,700	700	+3.18%	850,885	193억
2026-05-04	22,200	24,300	22,000	22,000	1,050	+5.01%	808,984	178억
2026-04-30	20,650	22,700	20,250	20,950	850	+4.23%	897,853	188억
2026-04-29	19,290	20,600	18,940	20,100	770	+3.98%	268,451	53.96억
2026-04-28	19,570	19,850	19,330	19,330	-80	-0.41%	82,759	16억
2026-04-27	19,990	19,990	19,260	19,410	-270	-1.37%	140,103	27.19억
2026-04-24	21,500	21,550	19,610	19,680	-1,820	-8.47%	382,879	75.35억
2026-04-23	20,500	22,200	19,760	21,500	1,150	+5.65%	652,584	140억
2026-04-22	19,410	20,800	18,510	20,350	1,150	+5.99%	391,325	79.63억
2026-04-21	18,250	19,350	18,240	19,200	1,230	+6.84%	183,550	35.24억
2026-04-20	18,320	18,470	17,950	17,970	-520	-2.81%	56,670	10.18억
2026-04-17	18,800	18,890	18,230	18,490	-510	-2.68%	71,547	13.23억
2026-04-16	19,200	19,500	18,900	19,000	110	+0.58%	104,012	19.76억
2026-04-15	18,480	19,300	18,480	18,890	580	+3.17%	86,546	16.35억
2026-04-14	19,290	19,340	18,260	18,310	-30	-0.16%	82,309	15.07억
2026-04-13	18,300	18,600	18,060	18,340	-140	-0.76%	36,492	6.69억
2026-04-10	17,610	18,650	17,610	18,480	1,020	+5.84%	98,934	18.28억
2026-04-09	17,350	18,200	17,230	17,460	-10	-0.06%	44,349	7.74억
2026-04-08	16,900	17,790	16,830	17,470	1,160	+7.11%	50,964	8.9억
2026-04-07	16,880	17,290	16,110	16,310	-310	-1.87%	31,785	5.18억
2026-04-06	17,070	17,380	16,490	16,620	-450	-2.64%	29,890	4.97억
2026-04-03	16,900	17,560	16,750	17,070	320	+1.91%	50,389	8.6억
2026-04-02	18,110	18,300	16,250	16,750	-1,340	-7.41%	96,931	16.24억
2026-04-01	17,210	18,300	17,210	18,090	1,350	+8.06%	56,351	10.19억
2026-03-31	17,700	17,880	16,720	16,740	-960	-5.42%	54,766	9.17억
2026-03-30	18,340	18,750	17,310	17,700	-1,400	-7.33%	69,255	12.26억
2026-03-27	19,300	19,450	18,240	19,100	—	—	80,086	15.3억

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