토박스코리아

215480KOSDAQ· 소매업; 자동차 제외

1,986원-19 (-0.95%)전일 종가 2026-09-18

52주 위치

1,5002,45551%신고가 대비 -19.10%

시가총액: 178억
PER: 198.60
PBR: 0.55
EPS(TTM): 10원
BPS: 3,616원
자사주비율: 4.40%
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 종가1,986원

시가총액178억

52주 최고2,455원

52주 최저1,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.0%	-8.3%	-6.5%	-0.7%	-14.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,025	2,025	1,960	1,986	-19	-0.95%	972	193만
2026-09-17	2,000	2,015	1,984	2,005	6	+0.30%	639	128만
2026-09-16	2,015	2,015	1,900	1,999	-11	-0.55%	3,181	636만
2026-09-15	1,994	2,025	1,993	2,010	16	+0.80%	2,656	534만
2026-09-14	2,005	2,035	1,985	1,994	-46	-2.25%	3,220	642만
2026-09-11	2,010	2,105	2,000	2,040	35	+1.75%	2,571	524만
2026-09-10	2,025	2,040	2,005	2,005	-45	-2.20%	2,315	464만
2026-09-09	2,070	2,075	2,050	2,050	-35	-1.68%	2,034	417만
2026-09-08	2,120	2,130	2,020	2,085	-5	-0.24%	9,613	2,004만
2026-09-07	2,095	2,180	2,060	2,090	-5	-0.24%	8,115	1,696만
2026-09-04	2,020	2,120	1,969	2,095	118	+5.97%	13,725	2,875만
2026-09-03	1,967	1,985	1,929	1,977	29	+1.49%	2,562	507만
2026-09-02	1,967	1,971	1,929	1,948	19	+0.98%	14,255	2,777만
2026-09-01	2,050	2,050	1,925	1,929	-43	-2.18%	11,237	2,168만
2026-08-31	1,942	2,010	1,942	1,972	-63	-3.10%	5,184	1,022만
2026-08-28	1,995	2,085	1,953	2,035	40	+2.01%	7,431	1,512만
2026-08-27	1,994	2,050	1,967	1,995	5	+0.25%	8,182	1,632만
2026-08-26	1,993	2,020	1,950	1,990	-3	-0.15%	4,173	830만
2026-08-25	2,050	2,055	1,956	1,993	-57	-2.78%	17,039	3,396만
2026-08-24	2,210	2,220	2,025	2,050	-160	-7.24%	14,016	2,873만
2026-08-21	2,180	2,210	2,080	2,210	35	+1.61%	25,825	5,707만
2026-08-20	2,120	2,190	2,120	2,175	85	+4.07%	15,816	3,440만
2026-08-19	2,090	2,185	2,075	2,090	0	0.00%	15,552	3,250만
2026-08-18	2,170	2,175	2,015	2,090	-80	-3.69%	84,221	1.76억
2026-08-14	2,160	2,190	2,120	2,170	15	+0.70%	14,640	3,177만
2026-08-13	2,185	2,200	2,090	2,155	-15	-0.69%	22,617	4,874만
2026-08-12	2,115	2,185	2,025	2,170	60	+2.84%	22,421	4,865만
2026-08-11	2,165	2,180	2,035	2,110	-55	-2.54%	15,682	3,309만
2026-08-10	2,130	2,200	2,090	2,165	75	+3.59%	89,590	1.94억
2026-08-07	2,005	2,200	1,931	2,090	187	+9.83%	221,051	4.62억
2026-08-06	1,890	1,939	1,890	1,903	21	+1.12%	19,844	3,776만
2026-08-05	1,932	1,955	1,840	1,882	42	+2.28%	28,257	5,318만
2026-08-04	1,812	1,927	1,812	1,840	4	+0.22%	42,791	7,874만
2026-08-03	1,858	1,859	1,826	1,836	-23	-1.24%	22,621	4,153만
2026-07-31	1,827	1,912	1,827	1,859	19	+1.03%	29,690	5,519만
2026-07-30	1,758	1,927	1,758	1,840	-10	-0.54%	15,603	2,871만
2026-07-29	1,921	1,937	1,850	1,850	-70	-3.65%	19,545	3,616만
2026-07-28	1,933	1,976	1,920	1,920	0	0.00%	39,519	7,588만
2026-07-27	1,989	1,989	1,890	1,920	-69	-3.47%	20,588	3,953만
2026-07-24	2,010	2,020	1,970	1,989	-5	-0.25%	14,083	2,801만
2026-07-23	1,990	2,045	1,975	1,994	4	+0.20%	21,160	4,219만
2026-07-22	1,946	2,020	1,923	1,990	28	+1.43%	18,716	3,724만
2026-07-21	1,998	2,125	1,845	1,962	27	+1.40%	98,530	1.93억
2026-07-20	2,025	2,060	1,935	1,935	-90	-4.44%	21,783	4,215만
2026-07-16	1,990	2,070	1,982	2,025	35	+1.76%	34,192	6,924만
2026-07-15	1,971	2,010	1,930	1,990	19	+0.96%	32,171	6,402만
2026-07-14	2,010	2,030	1,911	1,971	-54	-2.67%	36,418	7,178만
2026-07-13	2,010	2,095	1,968	2,025	0	0.00%	47,737	9,667만
2026-07-10	1,929	2,075	1,838	2,025	172	+9.28%	112,132	2.27억
2026-07-09	1,870	2,050	1,683	1,853	185	+11.09%	329,162	6.1억
2026-07-08	1,787	1,787	1,658	1,668	-162	-8.85%	27,139	4,527만
2026-07-07	1,777	1,830	1,747	1,830	29	+1.61%	22,847	4,181만
2026-07-06	1,732	1,900	1,706	1,801	52	+2.97%	48,195	8,680만
2026-07-03	1,563	1,938	1,563	1,749	186	+11.90%	103,973	1.82억
2026-07-02	1,664	1,664	1,500	1,563	-120	-7.13%	29,623	4,630만
2026-07-01	1,807	1,822	1,675	1,683	-139	-7.63%	40,735	6,856만
2026-06-30	1,809	1,880	1,700	1,822	13	+0.72%	55,291	1.01억
2026-06-29	2,270	2,270	1,809	1,809	-471	-20.66%	169,361	3.06억
2026-06-26	2,260	2,330	2,030	2,280	5	+0.22%	67,873	1.55억
2026-06-25	2,260	2,285	2,140	2,275	0	0.00%	44,712	1.02억
2026-06-24	2,280	2,280	2,095	2,275	-5	-0.22%	29,853	6,792만
2026-06-23	2,150	2,340	2,150	2,280	85	+3.87%	141,650	3.23억
2026-06-22	2,200	2,200	2,110	2,195	5	+0.23%	45,816	1.01억
2026-06-19	2,145	2,225	2,060	2,190	25	+1.15%	46,518	1.02억
2026-06-18	2,180	2,195	2,040	2,165	5	+0.23%	25,074	5,429만
2026-06-17	2,110	2,200	2,110	2,160	50	+2.37%	23,673	5,113만
2026-06-16	2,065	2,150	2,060	2,110	55	+2.68%	16,331	3,446만
2026-06-15	2,080	2,150	2,000	2,055	-25	-1.20%	15,978	3,283만
2026-06-12	1,974	2,090	1,950	2,080	106	+5.37%	22,197	4,617만
2026-06-11	2,020	2,040	1,965	1,974	-66	-3.24%	32,331	6,382만
2026-06-10	2,085	2,085	1,997	2,040	-45	-2.16%	52,540	1.07억
2026-06-09	2,195	2,195	2,075	2,085	-110	-5.01%	36,865	7,686만
2026-06-08	2,235	2,235	2,015	2,195	-45	-2.01%	87,451	1.92억
2026-06-05	2,160	2,300	2,140	2,240	80	+3.70%	45,824	1.03억
2026-06-04	2,130	2,175	2,090	2,160	40	+1.89%	42,431	9,165만
2026-06-02	2,255	2,260	2,080	2,120	-70	-3.20%	149,592	3.17억
2026-06-01	2,225	2,345	2,140	2,190	-35	-1.57%	40,126	8,788만
2026-05-29	2,275	2,315	2,165	2,225	-40	-1.77%	28,823	6,413만
2026-05-28	2,400	2,405	2,190	2,265	-135	-5.63%	37,899	8,584만
2026-05-27	2,450	2,450	2,350	2,400	-50	-2.04%	36,788	8,829만
2026-05-26	2,400	2,450	2,340	2,450	50	+2.08%	91,120	2.23억
2026-05-22	2,375	2,425	2,340	2,400	35	+1.48%	42,933	1.03억
2026-05-21	2,360	2,425	2,255	2,365	40	+1.72%	77,273	1.83억
2026-05-20	2,315	2,455	2,270	2,325	15	+0.65%	110,188	2.56억
2026-05-19	2,360	2,365	2,305	2,310	-50	-2.12%	33,552	7,751만
2026-05-18	2,215	2,370	2,155	2,360	110	+4.89%	93,920	2.22억
2026-05-15	2,320	2,390	2,215	2,250	-60	-2.60%	77,712	1.75억
2026-05-14	2,265	2,370	2,265	2,310	30	+1.32%	52,199	1.21억
2026-05-13	2,120	2,290	2,120	2,280	120	+5.56%	52,389	1.19억
2026-05-12	2,075	2,370	2,075	2,160	60	+2.86%	45,896	9,914만
2026-05-11	2,160	2,160	2,070	2,100	-60	-2.78%	26,362	5,536만
2026-05-08	2,145	2,160	2,090	2,160	0	0.00%	14,546	3,142만
2026-05-07	2,175	2,190	2,055	2,160	-30	-1.37%	32,642	7,051만
2026-05-06	2,235	2,235	2,152	2,190	-45	-2.01%	22,554	4,939만
2026-05-04	2,245	2,245	2,200	2,235	-5	-0.22%	24,678	5,516만
2026-04-30	2,240	2,270	2,220	2,240	0	0.00%	14,098	3,158만
2026-04-29	2,230	2,270	2,210	2,240	10	+0.45%	15,851	3,551만
2026-04-28	2,250	2,265	2,215	2,230	-35	-1.55%	17,082	3,809만
2026-04-27	2,295	2,305	2,260	2,265	-30	-1.31%	12,794	2,898만
2026-04-24	2,260	2,300	2,235	2,295	30	+1.32%	22,139	5,081만
2026-04-23	2,345	2,345	2,250	2,265	-80	-3.41%	37,544	8,504만
2026-04-22	2,300	2,360	2,295	2,345	50	+2.18%	37,550	8,805만
2026-04-21	2,295	2,345	2,295	2,295	0	0.00%	52,085	1.2억
2026-04-20	2,270	2,315	2,250	2,295	45	+2.00%	19,584	4,495만
2026-04-17	2,275	2,320	2,250	2,250	-25	-1.10%	23,041	5,184만
2026-04-16	2,240	2,300	2,240	2,275	35	+1.56%	26,036	5,923만
2026-04-15	2,240	2,240	2,190	2,240	60	+2.75%	22,391	5,016만
2026-04-14	2,180	2,220	2,180	2,180	0	0.00%	29,936	6,526만
2026-04-13	2,135	2,250	2,135	2,180	45	+2.11%	30,287	6,603만
2026-04-10	2,150	2,205	2,130	2,135	-15	-0.70%	11,113	2,373만
2026-04-09	2,170	2,205	2,140	2,150	-10	-0.46%	7,464	1,605만
2026-04-08	2,200	2,220	2,150	2,160	-35	-1.59%	11,986	2,589만
2026-04-07	2,165	2,200	2,160	2,195	15	+0.69%	23,977	5,263만
2026-04-06	2,190	2,220	2,155	2,180	-25	-1.13%	24,256	5,288만
2026-04-03	2,190	2,205	2,175	2,205	0	0.00%	14,453	3,187만
2026-04-02	2,240	2,240	2,120	2,205	-35	-1.56%	58,665	1.29억
2026-04-01	2,175	2,245	2,120	2,240	65	+2.99%	150,764	3.38억
2026-03-31	2,190	2,190	2,110	2,175	-15	-0.68%	53,504	1.16억
2026-03-30	2,095	2,205	2,075	2,190	95	+4.53%	103,145	2.26억
2026-03-27	2,105	2,150	1,950	2,095	—	—	45,379	9,507만

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