코미코

183300KOSDAQ

30,850원+1,650 (+5.65%)전일 종가 2026-09-18

52주 위치

15,98055,68037%신고가 대비 -44.59%

시가총액: 6,338억
PER: 11.13
PBR: 2.21
EPS(TTM): 2,772원
BPS: 13,955원
배당수익률: 4.54%
자사주비율: 1.83%
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 종가30,850원

시가총액6,338억

52주 최고55,680원

52주 최저15,980원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+41.8%	-28.0%	+28.5%	+74.5%	+56.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	30,350	31,800	29,500	30,850	1,650	+5.65%	1,434,054	442억
2026-09-17	28,100	29,400	27,550	29,200	1,300	+4.66%	299,680	87.51억
2026-09-16	26,150	28,200	25,250	27,900	1,950	+7.51%	345,754	96.47억
2026-09-15	26,500	27,350	25,950	25,950	-850	-3.17%	220,781	57.29억
2026-09-14	26,250	27,150	25,850	26,800	-500	-1.83%	288,227	77.24억
2026-09-11	27,300	27,900	26,900	27,300	-1,650	-5.70%	399,954	109억
2026-09-10	27,600	28,950	27,250	28,950	1,350	+4.89%	1,513,491	438억
2026-09-09	27,550	30,250	27,250	27,600	-50	-0.18%	865,900	239억
2026-09-08	26,200	29,550	25,850	27,650	1,300	+4.93%	904,458	250억
2026-09-07	25,850	27,500	25,400	26,350	1,250	+4.98%	580,283	153억
2026-09-04	24,300	25,550	24,100	25,100	800	+3.29%	334,999	84.08억
2026-09-03	26,000	26,100	24,250	24,300	-2,050	-7.78%	351,285	85.36억
2026-09-02	24,700	26,500	24,050	26,350	800	+3.13%	456,962	120억
2026-09-01	26,200	26,750	24,850	25,550	-900	-3.40%	309,785	79.15억
2026-08-31	24,400	26,750	23,800	26,450	1,050	+4.13%	445,183	118억
2026-08-28	25,150	25,900	25,050	25,400	-50	-0.20%	211,836	53.81억
2026-08-27	26,200	26,450	24,900	25,450	0	0.00%	301,542	76.74억
2026-08-26	25,500	26,300	24,800	25,450	-450	-1.74%	381,188	97.01억
2026-08-25	24,800	26,700	23,350	25,900	500	+1.97%	425,913	110억
2026-08-24	26,200	26,525	24,800	25,400	-2,300	-8.30%	1,000,495	254억
2026-08-21	26,900	28,300	25,800	27,700	5,940	+27.30%	1,595,930	442억
2026-07-28	24,040	24,040	21,200	21,760	-3,640	-14.33%	517,782	113억
2026-07-27	25,080	26,400	24,280	25,400	840	+3.42%	465,777	118억
2026-07-24	26,840	27,360	24,080	24,560	-2,800	-10.23%	609,752	150억
2026-07-23	26,680	27,520	25,760	27,360	1,240	+4.75%	261,547	71.56억
2026-07-22	28,520	30,680	26,120	26,120	-1,560	-5.64%	411,562	107억
2026-07-21	26,920	28,080	26,280	27,680	840	+3.13%	286,742	79.37억
2026-07-20	27,200	29,560	26,680	26,840	-1,920	-6.68%	297,617	79.88억
2026-07-16	30,560	30,960	28,440	28,760	-2,840	-8.99%	272,725	78.44억
2026-07-15	31,200	32,440	29,800	31,600	2,280	+7.78%	485,320	153억
2026-07-14	31,920	32,480	27,560	29,320	-2,520	-7.91%	794,880	233억
2026-07-13	34,280	37,200	31,280	31,840	-1,480	-4.44%	735,740	234억
2026-07-10	31,120	33,680	30,040	33,320	2,960	+9.75%	578,947	193억
2026-07-09	26,720	30,920	26,720	30,360	3,800	+14.31%	601,402	183억
2026-07-08	27,600	28,720	26,240	26,560	-2,440	-8.41%	433,892	115억
2026-07-07	30,280	31,920	27,320	29,000	-2,040	-6.57%	553,685	161억
2026-07-06	31,320	32,240	29,440	31,040	-440	-1.40%	489,317	152억
2026-07-03	31,600	31,720	28,480	31,480	-80	-0.25%	522,355	164억
2026-07-02	34,960	34,960	31,280	31,560	-5,040	-13.77%	737,135	233억
2026-07-01	38,000	38,560	36,140	36,600	-1,000	-2.66%	367,020	134억
2026-06-30	36,320	39,360	36,280	37,600	1,320	+3.64%	300,700	113억
2026-06-29	35,920	37,680	35,400	36,280	920	+2.60%	377,640	137억
2026-06-26	36,400	38,360	34,600	35,360	-1,480	-4.02%	573,910	203억
2026-06-25	39,240	39,240	35,760	36,840	-800	-2.13%	674,997	249억
2026-06-24	38,400	39,000	36,400	37,640	-480	-1.26%	548,795	207억
2026-06-23	43,160	43,240	37,680	38,120	-5,600	-12.81%	763,180	291억
2026-06-22	40,360	43,880	40,360	43,720	1,640	+3.90%	746,600	326억
2026-06-19	44,560	44,560	40,240	42,080	-760	-1.77%	684,747	288억
2026-06-18	41,920	43,040	40,440	42,840	80	+0.19%	554,137	237억
2026-06-17	42,800	44,800	42,200	42,760	-560	-1.29%	646,207	276억
2026-06-16	44,560	45,040	42,600	43,320	-760	-1.72%	765,012	331억
2026-06-15	48,000	48,120	43,120	44,080	-5,880	-11.77%	1,306,902	576억
2026-06-12	53,440	53,760	48,440	49,960	-5,720	-10.27%	1,276,742	638억
2026-06-11	41,560	55,680	41,440	55,680	12,840	+29.97%	1,553,455	865억
2026-06-10	39,200	44,920	38,920	42,840	2,760	+6.89%	907	3,886만
2026-06-09	39,120	43,480	39,120	40,080	1,960	+5.14%	489,707	196억
2026-06-08	39,880	42,040	36,720	38,120	-5,320	-12.25%	554,812	211억
2026-06-05	39,200	43,920	37,600	43,440	3,920	+9.92%	773,052	336억
2026-06-04	36,720	42,360	35,200	39,520	3,160	+8.69%	861,912	341억
2026-06-02	37,200	37,240	34,000	36,360	-1,880	-4.92%	631,715	230억
2026-06-01	34,800	39,040	33,880	38,240	2,240	+6.22%	805,947	308억
2026-05-29	38,680	39,000	35,600	36,000	-1,480	-3.95%	623,837	225억
2026-05-28	39,520	40,380	35,640	37,480	-2,440	-6.11%	642,522	241억
2026-05-27	37,680	46,280	36,960	39,920	2,120	+5.61%	1,182,487	472억
2026-05-26	38,640	38,760	35,200	37,800	2,380	+6.72%	602,867	228억
2026-05-22	32,240	36,000	32,080	35,420	3,180	+9.86%	1,099,160	389억
2026-05-21	30,440	33,120	30,280	32,240	2,860	+9.73%	769,130	248억
2026-05-20	28,840	30,360	27,800	29,380	380	+1.31%	780,380	229억
2026-05-19	29,400	30,560	28,580	29,000	-1,180	-3.91%	621,640	180억
2026-05-18	30,000	31,260	28,000	30,180	-1,040	-3.33%	714,900	216억
2026-05-15	35,800	35,840	30,740	31,220	-4,580	-12.79%	1,159,660	362억
2026-05-14	37,280	38,320	35,440	35,800	-1,600	-4.28%	1,367,910	490억
2026-05-13	30,600	37,400	29,200	37,400	8,620	+29.95%	2,871,090	1,074억
2026-05-12	29,700	31,120	28,000	28,780	-900	-3.03%	1,411,340	406억
2026-05-11	30,500	30,700	29,300	29,680	-220	-0.74%	578,945	172억
2026-05-08	28,420	30,780	28,180	29,900	760	+2.61%	513,405	154억
2026-05-07	30,120	30,120	28,360	29,140	-340	-1.15%	355,315	104억
2026-05-06	31,780	31,800	28,780	29,480	640	+2.22%	856,675	253억
2026-05-04	29,120	29,660	28,100	28,840	520	+1.84%	538,365	155억
2026-04-30	28,820	29,480	28,200	28,320	-160	-0.56%	444,240	126억
2026-04-29	29,400	29,800	28,180	28,480	-1,160	-3.91%	710,770	202억
2026-04-28	29,600	30,220	28,780	29,640	-200	-0.67%	592,170	176억
2026-04-27	30,500	30,660	29,420	29,840	-120	-0.40%	393,570	117억
2026-04-24	31,160	31,400	29,520	29,960	60	+0.20%	428,635	128억
2026-04-23	30,400	30,680	29,260	29,900	-400	-1.32%	527,130	158억
2026-04-22	30,300	30,380	29,260	30,300	-200	-0.66%	563,790	171억
2026-04-21	32,300	32,440	30,340	30,500	-80	-0.26%	606,175	185억
2026-04-20	30,820	31,000	30,220	30,580	-400	-1.29%	321,450	98.3억
2026-04-17	30,160	31,980	29,200	30,980	780	+2.58%	828,975	257억
2026-04-16	27,140	31,000	26,440	30,200	3,820	+14.48%	1,646,460	497억
2026-04-15	26,760	26,860	25,620	26,380	-120	-0.45%	735,620	194억
2026-04-14	27,020	28,300	26,360	26,500	-180	-0.67%	742,820	197억
2026-04-13	26,220	27,480	25,940	26,680	-140	-0.52%	437,515	117억
2026-04-10	25,420	27,720	25,000	26,820	1,820	+7.28%	1,296,860	348억
2026-04-09	23,240	25,940	23,240	25,000	1,280	+5.40%	1,068,715	267억
2026-04-08	23,360	24,100	22,240	23,720	1,640	+7.43%	696,305	165억
2026-04-07	23,120	23,400	21,540	22,080	-100	-0.45%	328,955	72.63억
2026-04-06	22,760	23,180	22,020	22,180	-580	-2.55%	169,440	37.58억
2026-04-03	23,840	24,360	22,400	22,760	-860	-3.64%	461,525	105억
2026-04-02	24,480	24,940	23,220	23,620	-80	-0.34%	978,500	231억
2026-04-01	22,580	24,080	22,520	23,700	2,240	+10.44%	598,615	142억
2026-03-31	20,040	23,000	20,040	21,460	940	+4.58%	1,048,960	225억
2026-03-30	20,440	21,200	19,600	20,520	-980	-4.56%	456,310	93.63억
2026-03-27	21,000	21,980	20,840	21,500	-500	-2.27%	376,440	80.93억
2026-03-26	22,740	22,860	21,900	22,000	-1,200	-5.17%	518,190	114억
2026-03-25	23,120	24,100	23,020	23,200	200	+0.87%	465,350	108억
2026-03-24	23,040	23,480	22,040	23,000	640	+2.86%	434,555	99.95억
2026-03-23	22,640	23,300	22,280	22,360	-1,700	-7.07%	416,910	93.22억
2026-03-20	24,700	24,720	23,200	24,060	280	+1.18%	526,565	127억
2026-03-19	23,000	24,000	22,760	23,780	-220	-0.92%	563,400	134억
2026-03-18	23,620	24,180	23,420	24,000	600	+2.56%	663,365	159억
2026-03-17	22,880	24,460	22,480	23,400	1,100	+4.93%	1,148,555	269억
2026-03-16	21,800	23,000	21,680	22,300	260	+1.18%	391,720	87.35억
2026-03-13	21,620	22,340	21,620	22,040	-740	-3.25%	380,025	83.76억
2026-03-12	21,540	23,060	21,540	22,780	1,020	+4.69%	732,635	167억
2026-03-11	22,000	23,100	21,260	21,760	160	+0.74%	869,450	189억
2026-03-10	20,940	22,000	20,220	21,600	2,200	+11.34%	1,104,010	238억
2026-03-09	20,000	20,420	18,940	19,400	-2,300	-10.60%	650,740	126억
2026-03-06	20,580	21,760	19,960	21,700	1,160	+5.65%	620,990	135억
2026-03-05	19,500	21,740	19,080	20,540	—	—	876,640	180억

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