코스맥스

192820KOSPI

273,000원+1,000 (+0.37%)전일 종가 2026-09-18

52주 위치

141,000306,50080%신고가 대비 -10.93%

시가총액: 3.1조3조 984억
PER: 16.81
PBR: 4.79
EPS(TTM): 16,242원
BPS: 56,971원
배당수익률: 1.21%
자사주비율: 0.03%
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 종가273,000원

시가총액3조 984억

52주 최고306,500원

52주 최저141,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+14.2%	+64.9%	+55.2%	+67.5%	+18.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	272,000	281,500	267,500	273,000	1,000	+0.37%	86,308	236억
2026-09-17	281,000	291,500	269,500	272,000	-8,500	-3.03%	98,694	268억
2026-09-16	274,000	285,500	270,000	280,500	7,500	+2.75%	81,362	228억
2026-09-15	273,000	284,500	272,000	273,000	-3,000	-1.09%	60,096	164억
2026-09-14	278,000	282,000	269,500	276,000	5,500	+2.03%	131,228	362억
2026-09-11	261,500	276,000	260,000	270,500	5,500	+2.08%	166,635	451억
2026-09-10	269,000	274,000	259,000	265,000	-1,500	-0.56%	122,828	325억
2026-09-09	263,000	269,500	261,000	266,500	1,500	+0.57%	112,739	300억
2026-09-08	275,000	275,500	256,000	265,000	-9,000	-3.28%	201,589	534억
2026-09-07	276,000	277,500	268,000	274,000	-1,500	-0.54%	85,236	234억
2026-09-04	281,500	283,000	266,000	275,500	-6,500	-2.30%	126,187	348억
2026-09-03	279,500	293,000	276,000	282,000	-3,500	-1.23%	125,571	354억
2026-09-02	278,500	292,000	271,000	285,500	-1,500	-0.52%	143,517	410억
2026-09-01	301,500	306,500	285,500	287,000	-13,000	-4.33%	128,070	368억
2026-08-31	297,000	304,500	291,500	300,000	-3,000	-0.99%	208,637	626억
2026-08-28	282,500	306,000	282,500	303,000	20,000	+7.07%	341,107	1,034억
2026-08-27	285,000	287,500	271,000	283,000	-5,000	-1.74%	128,026	362억
2026-08-26	283,000	297,000	278,000	288,000	-1,000	-0.35%	172,087	496억
2026-08-25	286,000	289,000	280,000	289,000	3,000	+1.05%	133,363	385억
2026-08-24	271,500	288,000	265,500	286,000	15,000	+5.54%	214,445	613억
2026-08-21	260,500	274,000	257,000	271,000	10,500	+4.03%	198,135	537억
2026-08-20	242,500	263,000	241,500	260,500	14,500	+5.89%	163,728	427억
2026-08-19	236,000	250,000	233,000	246,000	7,000	+2.93%	128,017	315억
2026-08-18	240,500	243,000	230,500	239,000	-8,500	-3.43%	172,416	412억
2026-08-14	241,000	251,000	239,000	247,500	-1,500	-0.60%	148,572	368억
2026-08-13	243,000	262,000	242,000	249,000	-500	-0.20%	266,194	663억
2026-08-12	232,000	260,000	212,500	249,500	39,500	+18.81%	604,965	1,509억
2026-08-11	206,500	217,000	199,500	210,000	6,500	+3.19%	133,907	281억
2026-08-10	203,500	205,500	197,400	203,500	-2,000	-0.97%	66,417	135억
2026-08-07	198,200	208,000	198,000	205,500	3,500	+1.73%	66,738	137억
2026-08-06	194,900	205,000	194,000	202,000	7,000	+3.59%	100,465	203억
2026-08-05	193,000	203,500	193,000	195,000	-200	-0.10%	106,704	208억
2026-08-04	183,700	198,500	183,600	195,200	9,700	+5.23%	109,802	214억
2026-08-03	183,800	191,500	183,100	185,500	800	+0.43%	57,032	106억
2026-07-31	182,100	186,400	171,200	184,700	-1,200	-0.65%	155,770	288억
2026-07-30	184,700	195,400	180,500	185,900	1,200	+0.65%	106,402	198억
2026-07-29	185,000	195,600	183,000	184,700	100	+0.05%	136,847	253억
2026-07-28	189,800	197,500	181,200	184,600	-7,900	-4.10%	81,186	150억
2026-07-27	180,700	194,600	178,500	192,500	14,100	+7.90%	140,295	270억
2026-07-24	173,000	180,800	173,000	178,400	1,400	+0.79%	56,011	99.92억
2026-07-23	167,600	178,100	167,600	177,000	7,800	+4.61%	59,127	105억
2026-07-22	172,300	174,600	168,500	169,200	-3,000	-1.74%	48,248	81.64억
2026-07-21	170,500	176,600	170,500	172,200	-1,400	-0.81%	46,441	79.97억
2026-07-20	180,600	181,000	173,000	173,600	-7,500	-4.14%	44,147	76.64억
2026-07-16	183,500	188,000	177,000	181,100	1,300	+0.72%	56,229	102억
2026-07-15	175,100	181,500	172,500	179,800	5,000	+2.86%	88,595	159억
2026-07-14	183,500	183,700	173,000	174,800	-9,500	-5.15%	80,224	140억
2026-07-13	174,700	189,500	174,700	184,300	11,600	+6.72%	115,401	213억
2026-07-10	175,200	182,200	168,400	172,700	-800	-0.46%	150,381	260억
2026-07-09	176,000	179,600	171,500	173,500	-6,100	-3.40%	95,214	165억
2026-07-08	185,100	186,900	174,200	179,600	-3,400	-1.86%	111,191	200억
2026-07-07	177,000	188,800	175,000	183,000	5,000	+2.81%	124,131	227억
2026-07-06	170,000	183,400	169,100	178,000	9,700	+5.76%	115,004	205억
2026-07-03	171,000	174,500	165,000	168,300	1,000	+0.60%	73,003	123억
2026-07-02	166,500	178,900	164,300	167,300	2,000	+1.21%	123,088	206억
2026-07-01	158,200	168,000	152,200	165,300	10,400	+6.71%	76,763	127억
2026-06-30	157,600	163,500	154,300	154,900	-4,200	-2.64%	71,374	111억
2026-06-29	146,300	159,600	144,600	159,100	14,200	+9.80%	74,141	118억
2026-06-26	147,000	149,100	141,000	144,900	-3,200	-2.16%	78,603	114억
2026-06-25	151,800	154,100	147,200	148,100	-3,600	-2.37%	60,031	88.91억
2026-06-24	152,000	155,100	148,000	151,700	-800	-0.52%	53,736	81.52억
2026-06-23	155,600	161,900	151,200	152,500	-3,500	-2.24%	112,402	171억
2026-06-22	160,200	162,900	153,400	156,000	-3,200	-2.01%	50,515	78.8억
2026-06-19	165,600	169,400	155,900	159,200	-6,400	-3.86%	144,579	230억
2026-06-18	168,000	168,300	164,000	165,600	-3,300	-1.95%	57,453	95.14억
2026-06-17	169,800	174,000	166,000	168,900	1,900	+1.14%	58,113	98.15억
2026-06-16	169,100	175,200	167,000	167,000	-1,700	-1.01%	61,330	102억
2026-06-15	173,300	173,600	168,200	168,700	100	+0.06%	75,833	128억
2026-06-12	170,300	171,900	164,700	168,600	2,700	+1.63%	71,464	120억
2026-06-11	160,600	167,200	159,400	165,900	1,800	+1.10%	73,323	122억
2026-06-10	168,800	170,800	160,000	164,100	-1,700	-1.03%	1	16만
2026-06-09	158,500	169,500	156,900	165,800	7,300	+4.61%	62,497	104억
2026-06-08	160,300	162,100	156,100	158,500	-7,400	-4.46%	49,610	78.63억
2026-06-05	171,500	173,200	164,600	165,900	-4,400	-2.58%	58,948	97.79억
2026-06-04	170,100	172,900	167,000	170,300	300	+0.18%	85,636	146억
2026-06-02	172,700	172,700	167,000	170,000	-2,000	-1.16%	71,882	122억
2026-06-01	173,800	178,500	170,500	172,000	-1,700	-0.98%	130,507	224억
2026-05-29	175,500	177,000	169,100	173,700	-1,400	-0.80%	76,004	132억
2026-05-28	179,000	179,000	168,600	175,100	-1,100	-0.62%	47,676	83.48억
2026-05-27	180,600	181,700	173,800	176,200	-5,200	-2.87%	62,807	111억
2026-05-26	185,700	188,500	180,600	181,400	-1,600	-0.87%	42,688	77.44억
2026-05-22	180,000	187,500	179,400	183,000	6,500	+3.68%	55,879	102억
2026-05-21	175,000	177,800	171,500	176,500	3,500	+2.02%	72,017	127억
2026-05-20	178,300	178,400	169,700	173,000	-4,000	-2.26%	57,172	98.91억
2026-05-19	181,900	183,300	173,900	177,000	-3,400	-1.88%	67,501	119억
2026-05-18	183,700	183,900	176,800	180,400	-5,300	-2.85%	65,975	119억
2026-05-15	192,000	192,200	184,000	185,700	-8,200	-4.23%	95,944	178억
2026-05-14	188,900	193,900	184,200	193,900	6,800	+3.63%	146,231	284억
2026-05-13	206,500	207,000	186,800	187,100	-32,400	-14.76%	308,536	577억
2026-05-12	217,000	226,000	213,000	219,500	6,500	+3.05%	164,220	360억
2026-05-11	214,500	223,500	210,000	213,000	3,000	+1.43%	119,077	254억
2026-05-08	214,000	220,000	203,500	210,000	2,000	+0.96%	99,898	210억
2026-05-07	211,500	213,000	205,000	208,000	-1,000	-0.48%	56,023	117억
2026-05-06	209,000	213,000	205,000	209,000	0	0.00%	89,205	186억
2026-05-04	216,500	221,500	208,000	209,000	-1,500	-0.71%	75,378	158억
2026-04-30	221,000	221,000	210,000	210,500	-11,500	-5.18%	86,004	181억
2026-04-29	228,000	230,000	220,000	222,000	1,000	+0.45%	55,993	124억
2026-04-28	223,500	227,500	220,500	221,000	-4,500	-2.00%	49,659	110억
2026-04-27	234,000	234,500	225,000	225,500	-1,500	-0.66%	59,960	135억
2026-04-24	225,000	231,000	222,000	227,000	8,500	+3.89%	115,728	263억
2026-04-23	224,000	224,000	215,500	218,500	1,000	+0.46%	84,108	184억
2026-04-22	212,000	219,500	212,000	217,500	3,500	+1.64%	69,710	152억
2026-04-21	212,000	215,500	209,500	214,000	3,500	+1.66%	77,510	166억
2026-04-20	214,000	215,500	207,500	210,500	-3,000	-1.41%	44,662	94.01억
2026-04-17	208,500	216,000	205,500	213,500	10,000	+4.91%	117,472	251억
2026-04-16	199,900	206,000	196,000	203,500	5,500	+2.78%	90,177	184억
2026-04-15	197,000	201,500	194,500	198,000	1,100	+0.56%	87,472	173억
2026-04-14	201,500	201,500	192,700	196,900	-2,200	-1.10%	70,068	138억
2026-04-13	181,900	202,000	181,100	199,100	12,400	+6.64%	146,590	292억
2026-04-10	188,000	190,000	184,100	186,700	900	+0.48%	95,459	178억
2026-04-09	186,200	190,500	183,600	185,800	400	+0.22%	117,725	219억
2026-04-08	188,300	190,600	178,500	185,400	5,300	+2.94%	99,873	185억
2026-04-07	188,000	193,000	179,500	180,100	-6,400	-3.43%	61,456	111억
2026-04-06	191,400	195,300	183,200	186,500	-2,800	-1.48%	77,488	145억
2026-04-03	199,400	199,400	188,900	189,300	-5,200	-2.67%	69,187	131억
2026-04-02	200,000	208,000	192,500	194,500	-5,300	-2.65%	97,867	190억
2026-04-01	202,000	206,500	198,100	199,800	3,300	+1.68%	94,505	189억
2026-03-31	188,100	206,000	187,500	196,500	4,400	+2.29%	152,539	300억
2026-03-30	199,100	201,000	191,000	192,100	-12,900	-6.29%	83,968	161억
2026-03-27	188,700	208,000	185,100	205,000	—	—	146,270	300억

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