한국콜마

161890KOSPI

145,200원-2,200 (-1.49%)전일 종가 2026-09-18

52주 위치

60,600165,90080%신고가 대비 -12.48%

시가총액: 3.4조3조 4,275억
PER: 18.54
PBR: 3.42
EPS(TTM): 7,833원
BPS: 42,430원
배당수익률: 0.60%
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 종가145,200원

시가총액3조 4,275억

52주 최고165,900원

52주 최저60,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+12.0%	+65.4%	+106.5%	+133.8%	+83.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	147,500	151,000	145,000	145,200	-2,200	-1.49%	271,348	394억
2026-09-17	150,800	155,800	145,200	147,400	-2,600	-1.73%	220,822	325억
2026-09-16	143,900	151,600	142,000	150,000	5,500	+3.81%	265,308	398억
2026-09-15	143,500	147,900	143,200	144,500	-1,600	-1.10%	186,846	270억
2026-09-14	144,600	148,400	141,200	146,100	4,800	+3.40%	504,102	736억
2026-09-11	137,200	143,000	136,500	141,300	1,900	+1.36%	414,648	586억
2026-09-10	141,500	141,500	134,500	139,400	-900	-0.64%	320,312	447억
2026-09-09	139,700	142,000	138,700	140,300	-700	-0.50%	181,491	255억
2026-09-08	146,600	147,000	134,700	141,000	-3,300	-2.29%	437,182	616억
2026-09-07	145,400	146,300	142,000	144,300	-1,500	-1.03%	287,101	414억
2026-09-04	150,500	152,500	143,200	145,800	-4,800	-3.19%	345,513	504억
2026-09-03	155,000	159,300	147,900	150,600	-4,400	-2.84%	315,807	476억
2026-09-02	154,000	159,000	151,700	155,000	0	0.00%	243,073	377억
2026-09-01	160,100	163,000	150,600	155,000	-5,100	-3.19%	392,292	608억
2026-08-31	162,200	165,900	155,400	160,100	-1,600	-0.99%	434,400	695억
2026-08-28	146,700	161,900	146,700	161,700	15,900	+10.91%	497,981	805억
2026-08-27	148,200	149,500	144,000	145,800	-3,000	-2.02%	230,730	336억
2026-08-26	150,400	153,400	147,800	148,800	-1,200	-0.80%	255,711	380억
2026-08-25	144,000	150,900	141,100	150,000	6,700	+4.68%	470,513	706억
2026-08-24	137,300	143,700	135,900	143,300	6,600	+4.83%	318,949	457억
2026-08-21	136,300	139,400	133,000	136,700	-1,100	-0.80%	365,642	500억
2026-08-20	126,600	138,500	126,600	137,800	10,000	+7.82%	411,216	567억
2026-08-19	128,500	133,800	125,500	127,800	-1,900	-1.46%	295,464	378억
2026-08-18	133,200	133,200	125,400	129,700	-7,000	-5.12%	499,740	648억
2026-08-14	135,200	140,200	133,300	136,700	1,500	+1.11%	604,709	827억
2026-08-13	133,000	144,000	131,400	135,200	2,700	+2.04%	1,269,017	1,716억
2026-08-12	114,100	139,300	109,000	132,500	24,600	+22.80%	2,512,264	3,329억
2026-08-11	107,900	111,500	104,600	107,900	2,000	+1.89%	326,322	352억
2026-08-10	106,600	106,600	101,100	105,900	-800	-0.75%	196,254	208억
2026-08-07	106,500	110,500	104,000	106,700	-200	-0.19%	174,886	187억
2026-08-06	102,900	107,300	102,200	106,900	4,600	+4.50%	222,708	238억
2026-08-05	100,700	103,700	99,800	102,300	1,000	+0.99%	124,624	127억
2026-08-04	96,000	103,900	95,800	101,300	4,500	+4.65%	341,815	346억
2026-08-03	96,600	98,100	93,400	96,800	1,600	+1.68%	164,882	160억
2026-07-31	94,100	95,800	86,900	95,200	2,000	+2.15%	278,439	265억
2026-07-30	97,900	100,400	90,100	93,200	-4,200	-4.31%	333,684	311억
2026-07-29	101,000	107,100	95,700	97,400	-1,500	-1.52%	465,040	453억
2026-07-28	102,100	104,800	96,600	98,900	-3,600	-3.51%	221,545	219억
2026-07-27	101,100	106,100	100,600	102,500	2,300	+2.30%	200,253	205억
2026-07-24	100,500	105,400	99,400	100,200	-2,200	-2.15%	167,707	168억
2026-07-23	98,200	104,700	97,600	102,400	4,100	+4.17%	240,139	246억
2026-07-22	101,700	102,900	96,800	98,300	-3,400	-3.34%	367,655	361억
2026-07-21	99,400	103,000	95,500	101,700	2,200	+2.21%	186,806	190억
2026-07-20	105,600	105,900	99,300	99,500	-8,100	-7.53%	240,843	240억
2026-07-16	109,500	110,400	103,900	107,600	400	+0.37%	242,341	261억
2026-07-15	106,500	107,800	102,300	107,200	900	+0.85%	390,424	419억
2026-07-14	111,800	115,000	103,500	106,300	-9,500	-8.20%	480,040	510억
2026-07-13	111,900	117,900	108,600	115,800	9,300	+8.73%	557,445	646억
2026-07-10	102,300	108,200	99,600	106,500	3,700	+3.60%	324,913	346억
2026-07-09	110,500	110,500	100,800	102,800	-9,300	-8.30%	662,474	681억
2026-07-08	118,500	119,300	107,500	112,100	-3,000	-2.61%	675,494	757억
2026-07-07	114,800	124,600	114,000	115,100	-1,200	-1.03%	482,238	555억
2026-07-06	115,800	121,200	114,000	116,300	-1,500	-1.27%	342,547	398억
2026-07-03	111,600	119,500	110,000	117,800	4,100	+3.61%	668,789	788억
2026-07-02	109,000	123,000	107,800	113,700	6,900	+6.46%	1,223,617	1,391억
2026-07-01	99,700	107,000	99,700	106,800	7,300	+7.34%	427,584	457억
2026-06-30	97,700	102,500	97,500	99,500	100	+0.10%	454,716	452억
2026-06-29	92,600	99,700	92,100	99,400	8,700	+9.59%	580,691	577억
2026-06-26	87,300	92,300	86,000	90,700	4,100	+4.73%	523,755	475억
2026-06-25	86,700	89,500	86,500	86,600	200	+0.23%	264,099	229억
2026-06-24	83,500	89,000	82,500	86,400	3,000	+3.60%	183,969	159억
2026-06-23	85,500	90,300	83,400	83,400	-2,400	-2.80%	246,880	206억
2026-06-22	86,600	88,900	84,500	85,800	-700	-0.81%	163,985	141억
2026-06-19	87,900	89,500	84,300	86,500	-1,300	-1.48%	197,637	171억
2026-06-18	88,100	89,100	85,600	87,800	-600	-0.68%	167,720	147억
2026-06-17	88,000	90,900	85,200	88,400	2,700	+3.15%	286,295	253억
2026-06-16	89,200	93,800	85,500	85,700	-1,300	-1.49%	259,245	222억
2026-06-15	88,900	89,300	86,300	87,000	600	+0.69%	166,785	145억
2026-06-12	87,100	88,400	84,400	86,400	300	+0.35%	228,243	197억
2026-06-11	82,000	86,600	81,000	86,100	3,100	+3.73%	222,041	191억
2026-06-10	81,700	84,200	81,200	83,000	1,200	+1.47%	144,964	120억
2026-06-09	77,400	82,900	76,100	81,800	4,400	+5.68%	156,285	128억
2026-06-08	78,700	80,600	76,700	77,400	-6,100	-7.31%	210,556	163억
2026-06-05	84,600	86,500	81,600	83,500	-600	-0.71%	165,121	138억
2026-06-04	83,700	85,500	81,400	84,100	700	+0.84%	139,994	118억
2026-06-02	86,300	86,300	82,200	83,400	-2,100	-2.46%	141,388	118억
2026-06-01	86,100	87,500	84,600	85,500	0	0.00%	144,225	123억
2026-05-29	86,800	87,000	83,100	85,500	-1,100	-1.27%	190,451	163억
2026-05-28	87,500	87,700	83,900	86,600	100	+0.12%	172,125	149억
2026-05-27	89,700	89,800	85,600	86,500	-3,300	-3.67%	241,877	209억
2026-05-26	93,600	94,200	89,000	89,800	-1,400	-1.54%	188,473	169억
2026-05-22	92,800	94,900	91,000	91,200	2,000	+2.24%	128,696	117억
2026-05-21	91,200	91,900	86,600	89,200	0	0.00%	319,662	285억
2026-05-20	92,000	92,000	85,000	89,200	-2,600	-2.83%	230,415	206억
2026-05-19	93,000	96,300	89,500	91,800	-400	-0.43%	212,667	195억
2026-05-18	95,600	95,600	90,500	92,200	-4,900	-5.05%	209,820	193억
2026-05-15	102,100	102,200	95,600	97,100	-3,700	-3.67%	227,042	220억
2026-05-14	96,600	101,500	96,500	100,800	3,400	+3.49%	324,242	327억
2026-05-13	100,200	100,600	94,900	97,400	-2,700	-2.70%	263,204	256억
2026-05-12	99,900	102,900	97,000	100,100	200	+0.20%	429,640	430억
2026-05-11	97,100	106,200	97,000	99,900	6,300	+6.73%	698,214	698억
2026-05-08	88,500	95,700	86,900	93,600	6,700	+7.71%	671,390	628억
2026-05-07	87,500	87,900	86,100	86,900	0	0.00%	148,245	129억
2026-05-06	87,900	88,100	86,600	86,900	-1,800	-2.03%	187,709	163억
2026-05-04	90,400	91,200	88,000	88,700	0	0.00%	164,345	146억
2026-04-30	90,100	90,100	86,700	88,700	-800	-0.89%	325,146	288억
2026-04-29	91,700	93,900	89,300	89,500	-400	-0.44%	286,091	256억
2026-04-28	90,500	92,000	88,900	89,900	-1,100	-1.21%	230,242	207억
2026-04-27	93,300	93,400	90,200	91,000	-600	-0.66%	183,745	167억
2026-04-24	90,300	91,900	89,200	91,600	3,600	+4.09%	281,632	258억
2026-04-23	89,000	89,000	86,700	88,000	1,000	+1.15%	203,911	179억
2026-04-22	86,400	89,000	86,400	87,000	700	+0.81%	190,481	166억
2026-04-21	87,500	88,000	85,900	86,300	-700	-0.80%	152,277	131억
2026-04-20	87,100	87,500	85,700	87,000	200	+0.23%	148,824	129억
2026-04-17	84,900	89,800	84,600	86,800	2,300	+2.72%	378,390	328억
2026-04-16	83,300	84,500	81,800	84,500	1,700	+2.05%	198,037	167억
2026-04-15	81,100	83,400	80,000	82,800	2,800	+3.50%	254,819	211억
2026-04-14	83,200	83,200	79,800	80,000	-1,900	-2.32%	242,954	194억
2026-04-13	77,800	82,400	77,300	81,900	3,000	+3.80%	340,967	279억
2026-04-10	79,500	80,500	77,200	78,900	500	+0.64%	195,726	154억
2026-04-09	77,400	80,700	77,000	78,400	1,600	+2.08%	396,949	311억
2026-04-08	77,400	78,600	75,400	76,800	2,100	+2.81%	155,134	119억
2026-04-07	76,300	78,300	74,400	74,700	-1,000	-1.32%	181,186	135억
2026-04-06	76,200	77,900	74,000	75,700	-400	-0.53%	180,102	136억
2026-04-03	77,400	77,900	75,500	76,100	0	0.00%	121,611	92.55억
2026-04-02	78,700	80,700	74,600	76,100	-2,500	-3.18%	267,630	204억
2026-04-01	78,400	79,800	77,600	78,600	2,600	+3.42%	214,838	169억
2026-03-31	75,300	79,100	73,600	76,000	-600	-0.78%	322,209	245억
2026-03-30	78,000	80,300	76,000	76,600	-3,600	-4.49%	207,451	159억
2026-03-27	75,200	81,500	74,800	80,200	—	—	484,072	388억

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