코아시아씨엠
196450KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업3,950원+115 (+3.00%)시간외
52주 위치
3,30010,00010%신고가 대비 -60.50%
- 시가총액
- 1,790억
- PER
- 75.96
- PBR
- 2.71
- EPS(TTM)
- 52원
- BPS
- 1,459원
- 자사주비율
- 0.02%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.4% | -14.9% | -48.9% | +3.5% | -20.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,865 | 4,005 | 3,800 | 3,950 | 115 | +3.00% | 14,709 | 5,810만 |
| 2026-09-17 | 4,165 | 4,165 | 3,800 | 3,835 | 5 | +0.13% | 20,538 | 7,876만 |
| 2026-09-16 | 3,840 | 3,895 | 3,750 | 3,830 | -10 | -0.26% | 16,182 | 6,198만 |
| 2026-09-15 | 3,810 | 4,030 | 3,810 | 3,840 | -75 | -1.92% | 13,683 | 5,254만 |
| 2026-09-14 | 4,440 | 4,440 | 3,660 | 3,915 | -35 | -0.89% | 84,922 | 3.32억 |
| 2026-08-20 | 3,830 | 4,160 | 3,800 | 3,950 | 50 | +1.28% | 16,359 | 6,462만 |
| 2026-08-19 | 3,895 | 4,000 | 3,740 | 3,900 | 5 | +0.13% | 17,189 | 6,704만 |
| 2026-08-18 | 4,420 | 4,420 | 3,790 | 3,895 | -435 | -10.05% | 46,779 | 1.82억 |
| 2026-08-14 | 4,245 | 4,400 | 4,180 | 4,330 | 115 | +2.73% | 12,160 | 5,265만 |
| 2026-08-13 | 4,575 | 4,645 | 4,150 | 4,215 | -360 | -7.87% | 58,908 | 2.48억 |
| 2026-08-12 | 4,750 | 4,770 | 4,525 | 4,575 | -125 | -2.66% | 21,734 | 9,943만 |
| 2026-08-11 | 4,750 | 4,995 | 4,650 | 4,700 | -95 | -1.98% | 35,977 | 1.69억 |
| 2026-08-10 | 4,990 | 4,990 | 4,605 | 4,795 | 0 | 0.00% | 14,400 | 6,905만 |
| 2026-08-07 | 5,175 | 5,175 | 4,750 | 4,795 | -140 | -2.84% | 13,096 | 6,280만 |
| 2026-08-06 | 5,000 | 5,245 | 4,620 | 4,935 | -310 | -5.91% | 37,688 | 1.86억 |
| 2026-08-05 | 4,510 | 5,245 | 4,490 | 5,245 | 755 | +16.82% | 12,527 | 6,570만 |
| 2026-08-04 | 4,400 | 4,650 | 4,365 | 4,490 | 90 | +2.05% | 8,048 | 3,614만 |
| 2026-08-03 | 4,485 | 4,485 | 4,275 | 4,400 | 40 | +0.92% | 5,232 | 2,302만 |
| 2026-07-31 | 4,050 | 4,360 | 4,050 | 4,360 | 410 | +10.38% | 14,226 | 6,203만 |
| 2026-07-30 | 3,800 | 4,370 | 3,800 | 3,950 | -25 | -0.63% | 13,356 | 5,276만 |
| 2026-07-29 | 4,200 | 4,420 | 3,975 | 3,975 | -225 | -5.36% | 11,182 | 4,445만 |
| 2026-07-28 | 4,345 | 4,375 | 4,130 | 4,200 | -185 | -4.22% | 6,238 | 2,620만 |
| 2026-07-27 | 4,440 | 4,495 | 4,270 | 4,385 | -45 | -1.02% | 6,963 | 3,053만 |
| 2026-07-24 | 4,600 | 4,605 | 4,350 | 4,430 | -180 | -3.90% | 5,685 | 2,518만 |
| 2026-07-23 | 4,565 | 4,755 | 4,485 | 4,610 | 5 | +0.11% | 12,263 | 5,653만 |
| 2026-07-22 | 4,455 | 4,690 | 4,430 | 4,605 | 150 | +3.37% | 10,077 | 4,640만 |
| 2026-07-21 | 4,300 | 4,490 | 4,175 | 4,455 | 120 | +2.77% | 11,042 | 4,919만 |
| 2026-07-20 | 4,540 | 5,000 | 4,175 | 4,335 | 150 | +3.58% | 29,753 | 1.29억 |
| 2026-07-16 | 4,590 | 4,590 | 4,085 | 4,185 | -195 | -4.45% | 12,909 | 5,402만 |
| 2026-07-15 | 4,295 | 4,490 | 4,235 | 4,380 | 85 | +1.98% | 5,160 | 2,260만 |
| 2026-07-14 | 4,155 | 4,515 | 4,115 | 4,295 | -45 | -1.04% | 19,523 | 8,385만 |
| 2026-07-13 | 4,675 | 4,990 | 4,190 | 4,340 | -335 | -7.17% | 13,379 | 5,806만 |
| 2026-07-10 | 4,500 | 4,840 | 4,500 | 4,675 | 180 | +4.00% | 9,124 | 4,265만 |
| 2026-07-09 | 4,450 | 4,995 | 4,415 | 4,495 | 0 | 0.00% | 15,763 | 7,085만 |
| 2026-07-08 | 4,935 | 5,085 | 4,445 | 4,495 | -455 | -9.19% | 16,709 | 7,511만 |
| 2026-07-07 | 5,000 | 5,175 | 4,510 | 4,950 | 85 | +1.75% | 34,041 | 1.69억 |
| 2026-07-06 | 4,750 | 5,115 | 4,720 | 4,865 | 145 | +3.07% | 35,617 | 1.73억 |
| 2026-07-03 | 4,620 | 4,815 | 4,530 | 4,720 | 100 | +2.16% | 43,992 | 2.08억 |
| 2026-07-02 | 4,300 | 4,790 | 4,065 | 4,620 | 320 | +7.44% | 64,614 | 2.99억 |
| 2026-07-01 | 4,220 | 4,750 | 3,885 | 4,300 | 215 | +5.26% | 111,865 | 4.81억 |
| 2026-06-30 | 3,550 | 4,490 | 3,375 | 4,085 | 535 | +15.07% | 152,205 | 6.22억 |
| 2026-06-29 | 3,505 | 3,775 | 3,425 | 3,550 | 10 | +0.28% | 20,335 | 7,219만 |
| 2026-06-26 | 3,355 | 3,635 | 3,300 | 3,540 | -10 | -0.28% | 31,372 | 1.11억 |
| 2026-06-25 | 3,610 | 3,915 | 3,495 | 3,550 | -60 | -1.66% | 28,618 | 1.02억 |
| 2026-06-24 | 3,645 | 3,915 | 3,460 | 3,610 | -35 | -0.96% | 58,740 | 2.12억 |
| 2026-06-23 | 4,095 | 4,225 | 3,410 | 3,645 | -335 | -8.42% | 102,228 | 3.73억 |
| 2026-06-22 | 4,310 | 4,315 | 3,965 | 3,980 | -330 | -7.66% | 31,253 | 1.24억 |
| 2026-06-19 | 4,600 | 4,600 | 4,145 | 4,310 | -330 | -7.11% | 37,523 | 1.62억 |
| 2026-06-18 | 4,770 | 4,775 | 4,530 | 4,640 | -125 | -2.62% | 36,055 | 1.67억 |
| 2026-06-17 | 4,810 | 4,880 | 4,560 | 4,765 | -45 | -0.94% | 15,413 | 7,344만 |
| 2026-06-16 | 4,855 | 5,090 | 4,775 | 4,810 | -40 | -0.82% | 40,767 | 1.96억 |
| 2026-06-15 | 5,010 | 5,185 | 4,750 | 4,850 | -155 | -3.10% | 50,268 | 2.44억 |
| 2026-06-12 | 4,800 | 5,095 | 4,800 | 5,005 | 205 | +4.27% | 30,704 | 1.54억 |
| 2026-06-11 | 4,845 | 4,870 | 4,560 | 4,800 | 50 | +1.05% | 10,601 | 5,088만 |
| 2026-06-10 | 4,990 | 4,990 | 4,650 | 4,750 | -240 | -4.81% | 34,905 | 1.66억 |
| 2026-06-09 | 4,890 | 5,295 | 4,810 | 4,990 | 115 | +2.36% | 31,981 | 1.6억 |
| 2026-06-08 | 4,950 | 5,235 | 4,700 | 4,875 | -475 | -8.88% | 59,804 | 2.92억 |
| 2026-06-05 | 5,645 | 5,645 | 5,265 | 5,350 | -165 | -2.99% | 29,644 | 1.59억 |
| 2026-06-04 | 5,910 | 6,065 | 5,475 | 5,515 | -410 | -6.92% | 31,115 | 1.72억 |
| 2026-06-02 | 5,855 | 6,010 | 5,330 | 5,925 | 70 | +1.20% | 71,682 | 4.25억 |
| 2026-06-01 | 6,370 | 6,370 | 5,765 | 5,855 | -520 | -8.16% | 118,079 | 6.91억 |
| 2026-05-29 | 6,705 | 7,080 | 6,320 | 6,375 | -205 | -3.12% | 100,417 | 6.4억 |
| 2026-05-28 | 7,095 | 7,120 | 6,325 | 6,580 | -515 | -7.26% | 103,574 | 6.82억 |
| 2026-05-27 | 7,450 | 7,950 | 7,050 | 7,095 | -355 | -4.77% | 138,576 | 9.83억 |
| 2026-05-26 | 8,150 | 8,160 | 7,320 | 7,450 | -640 | -7.91% | 160,006 | 11.92억 |
| 2026-05-22 | 7,145 | 9,250 | 7,145 | 8,090 | 950 | +13.31% | 838,151 | 67.81억 |
| 2026-05-21 | 6,390 | 7,275 | 6,370 | 7,140 | 775 | +12.18% | 175,901 | 12.56억 |
| 2026-05-20 | 6,115 | 6,565 | 5,760 | 6,365 | 265 | +4.34% | 65,509 | 4.17억 |
| 2026-05-19 | 6,400 | 6,400 | 5,900 | 6,100 | -200 | -3.17% | 72,113 | 4.4억 |
| 2026-05-18 | 6,850 | 6,855 | 6,000 | 6,300 | -575 | -8.36% | 98,413 | 6.2억 |
| 2026-05-15 | 7,500 | 8,495 | 6,655 | 6,875 | -535 | -7.22% | 1,078,354 | 74.14억 |
| 2026-05-14 | 5,700 | 7,410 | 5,700 | 7,410 | 1,710 | +30.00% | 484,878 | 35.93억 |
| 2026-05-13 | 6,210 | 6,210 | 5,650 | 5,700 | -175 | -2.98% | 31,106 | 1.77억 |
| 2026-05-12 | 6,005 | 6,200 | 5,825 | 5,875 | -130 | -2.16% | 55,228 | 3.24억 |
| 2026-05-11 | 6,090 | 6,230 | 5,810 | 6,005 | -80 | -1.31% | 51,217 | 3.08억 |
| 2026-05-08 | 6,405 | 6,485 | 6,000 | 6,085 | -330 | -5.14% | 44,497 | 2.71억 |
| 2026-05-07 | 6,750 | 6,815 | 6,340 | 6,415 | -320 | -4.75% | 45,703 | 2.93억 |
| 2026-05-06 | 6,875 | 7,000 | 6,595 | 6,735 | -125 | -1.82% | 39,259 | 2.64억 |
| 2026-05-04 | 6,980 | 7,250 | 6,850 | 6,860 | -85 | -1.22% | 51,445 | 3.53억 |
| 2026-04-30 | 6,925 | 7,135 | 6,830 | 6,945 | 45 | +0.65% | 45,568 | 3.16억 |
| 2026-04-29 | 6,915 | 7,050 | 6,815 | 6,900 | -65 | -0.93% | 20,498 | 1.41억 |
| 2026-04-28 | 7,050 | 7,145 | 6,930 | 6,965 | -50 | -0.71% | 41,700 | 2.9억 |
| 2026-04-27 | 6,810 | 7,125 | 6,760 | 7,015 | 225 | +3.31% | 47,740 | 3.35억 |
| 2026-04-24 | 6,410 | 6,865 | 6,350 | 6,790 | 380 | +5.93% | 36,398 | 2.47억 |
| 2026-04-23 | 6,400 | 6,760 | 6,250 | 6,410 | 180 | +2.89% | 53,252 | 3.41억 |
| 2026-04-22 | 6,625 | 6,660 | 6,150 | 6,230 | -390 | -5.89% | 92,108 | 5.74억 |
| 2026-04-21 | 6,580 | 6,810 | 6,580 | 6,620 | 30 | +0.46% | 36,246 | 2.4억 |
| 2026-04-20 | 6,875 | 6,875 | 6,500 | 6,590 | -265 | -3.87% | 41,853 | 2.76억 |
| 2026-04-17 | 6,660 | 7,075 | 6,610 | 6,855 | 195 | +2.93% | 44,840 | 3.07억 |
| 2026-04-16 | 6,800 | 6,910 | 6,585 | 6,660 | -90 | -1.33% | 32,098 | 2.14억 |
| 2026-04-15 | 6,650 | 6,950 | 6,640 | 6,750 | 75 | +1.12% | 22,299 | 1.51억 |
| 2026-04-14 | 6,630 | 6,895 | 6,575 | 6,675 | 55 | +0.83% | 19,955 | 1.33억 |
| 2026-04-13 | 6,730 | 6,790 | 6,500 | 6,620 | -115 | -1.71% | 28,797 | 1.91억 |
| 2026-04-10 | 6,680 | 6,755 | 6,455 | 6,735 | 185 | +2.82% | 39,437 | 2.66억 |
| 2026-04-09 | 6,855 | 6,855 | 6,500 | 6,550 | -305 | -4.45% | 31,911 | 2.09억 |
| 2026-04-08 | 6,660 | 7,050 | 6,660 | 6,855 | 200 | +3.01% | 23,589 | 1.62억 |
| 2026-04-07 | 6,665 | 6,865 | 6,510 | 6,655 | 20 | +0.30% | 32,919 | 2.19억 |
| 2026-04-06 | 7,020 | 7,070 | 6,620 | 6,635 | -380 | -5.42% | 34,153 | 2.27억 |
| 2026-04-03 | 7,040 | 7,425 | 7,005 | 7,015 | -40 | -0.57% | 27,161 | 1.91억 |
| 2026-04-02 | 7,750 | 7,885 | 6,940 | 7,055 | -670 | -8.67% | 48,201 | 3.4억 |
| 2026-04-01 | 6,780 | 7,840 | 6,780 | 7,725 | 945 | +13.94% | 97,518 | 7.53억 |
| 2026-03-31 | 6,985 | 7,085 | 6,725 | 6,780 | -190 | -2.73% | 30,299 | 2.05억 |
| 2026-03-30 | 6,990 | 7,045 | 6,655 | 6,970 | -35 | -0.50% | 34,131 | 2.38억 |
| 2026-03-27 | 7,230 | 7,230 | 6,640 | 7,005 | -310 | -4.24% | 58,841 | 4.12억 |
| 2026-03-26 | 7,650 | 7,680 | 7,255 | 7,315 | -320 | -4.19% | 31,665 | 2.32억 |
| 2026-03-25 | 7,300 | 7,680 | 7,185 | 7,635 | 310 | +4.23% | 56,830 | 4.34억 |
| 2026-03-24 | 7,210 | 7,650 | 7,005 | 7,325 | 160 | +2.23% | 88,935 | 6.51억 |
| 2026-03-23 | 7,560 | 7,595 | 7,165 | 7,165 | -395 | -5.22% | 85,149 | 6.1억 |
| 2026-03-20 | 7,610 | 7,780 | 7,350 | 7,560 | -50 | -0.66% | 79,684 | 6.02억 |
| 2026-03-19 | 7,565 | 7,925 | 7,525 | 7,610 | -115 | -1.49% | 69,293 | 5.27억 |
| 2026-03-18 | 8,000 | 8,250 | 7,570 | 7,725 | -285 | -3.56% | 165,150 | 12.76억 |
| 2026-03-17 | 8,635 | 8,795 | 8,010 | 8,010 | -490 | -5.76% | 140,628 | 11.26억 |
| 2026-03-16 | 10,000 | 10,000 | 8,425 | 8,500 | -700 | -7.61% | 565,884 | 48.1억 |
| 2026-03-13 | 6,845 | 9,200 | 6,530 | 9,200 | 2,120 | +29.94% | 1,345,355 | 124억 |
| 2026-03-12 | 6,175 | 7,325 | 6,135 | 7,080 | 855 | +13.73% | 91,577 | 6.48억 |
| 2026-03-11 | 6,315 | 6,475 | 6,195 | 6,225 | -90 | -1.43% | 24,596 | 1.53억 |
| 2026-03-10 | 6,110 | 6,485 | 6,110 | 6,315 | 275 | +4.55% | 32,305 | 2.04억 |
| 2026-03-09 | 6,205 | 6,205 | 5,890 | 6,040 | -330 | -5.18% | 30,430 | 1.84억 |
| 2026-03-06 | 6,310 | 6,605 | 6,225 | 6,370 | -120 | -1.85% | 28,406 | 1.81억 |
| 2026-03-05 | 5,795 | 6,710 | 5,795 | 6,490 | — | — | 68,811 | 4.47억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)