코스맥스엔비티
222040KOSDAQ7,570원+140 (+1.88%)전일 종가 2026-09-18
52주 위치
2,86011,20056%신고가 대비 -32.41%
- 시가총액
- 1,562억
- PER
- 5.59
- PBR
- 1.69
- EPS(TTM)
- 1,355원
- BPS
- 4,480원
- 자사주비율
- 0.35%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -9.7% | +14.4% | +108.0% | +116.3% | +89.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,580 | 7,800 | 7,420 | 7,570 | 140 | +1.88% | 246,206 | 18.64억 |
| 2026-09-17 | 7,400 | 7,590 | 7,310 | 7,430 | 20 | +0.27% | 99,070 | 7.36억 |
| 2026-09-16 | 7,120 | 7,450 | 7,000 | 7,410 | 290 | +4.07% | 95,306 | 7.06억 |
| 2026-09-15 | 7,430 | 7,430 | 7,090 | 7,120 | -310 | -4.17% | 161,176 | 11.48억 |
| 2026-09-14 | 7,520 | 7,640 | 7,200 | 7,430 | -60 | -0.80% | 182,646 | 13.57억 |
| 2026-09-11 | 7,880 | 8,020 | 7,450 | 7,490 | -470 | -5.90% | 238,035 | 17.83억 |
| 2026-09-10 | 7,700 | 8,050 | 7,560 | 7,960 | 210 | +2.71% | 288,499 | 22.96억 |
| 2026-09-09 | 7,970 | 7,990 | 7,500 | 7,750 | -130 | -1.65% | 348,556 | 27.01억 |
| 2026-09-08 | 8,610 | 8,620 | 7,800 | 7,880 | -730 | -8.48% | 619,153 | 48.79억 |
| 2026-09-07 | 8,800 | 8,900 | 8,250 | 8,610 | 30 | +0.35% | 242,254 | 20.86억 |
| 2026-09-04 | 8,200 | 8,640 | 7,990 | 8,580 | 330 | +4.00% | 227,602 | 19.53억 |
| 2026-09-03 | 8,650 | 8,650 | 8,120 | 8,250 | -400 | -4.62% | 229,556 | 18.94억 |
| 2026-09-02 | 8,300 | 8,650 | 8,180 | 8,650 | 30 | +0.35% | 173,024 | 14.97억 |
| 2026-09-01 | 9,270 | 9,310 | 8,350 | 8,620 | -580 | -6.30% | 459,962 | 39.65억 |
| 2026-08-31 | 9,050 | 9,490 | 8,720 | 9,200 | 230 | +2.56% | 469,889 | 43.23억 |
| 2026-08-28 | 8,390 | 9,100 | 8,070 | 8,970 | 570 | +6.79% | 474,508 | 42.56억 |
| 2026-08-27 | 8,400 | 8,490 | 8,210 | 8,400 | -20 | -0.24% | 149,522 | 12.56억 |
| 2026-08-26 | 8,480 | 8,480 | 8,030 | 8,420 | 0 | 0.00% | 160,915 | 13.55억 |
| 2026-08-25 | 8,310 | 8,480 | 7,900 | 8,420 | 110 | +1.32% | 187,810 | 15.81억 |
| 2026-08-24 | 8,080 | 8,380 | 8,020 | 8,310 | 250 | +3.10% | 204,018 | 16.95억 |
| 2026-08-21 | 8,090 | 8,190 | 7,670 | 8,060 | -140 | -1.71% | 287,201 | 23.15억 |
| 2026-08-20 | 7,980 | 8,290 | 7,600 | 8,200 | 220 | +2.76% | 365,424 | 29.96억 |
| 2026-08-19 | 8,100 | 8,330 | 7,730 | 7,980 | -400 | -4.77% | 452,224 | 36.09억 |
| 2026-08-18 | 9,470 | 9,470 | 8,100 | 8,380 | -1,120 | -11.79% | 999,601 | 83.77억 |
| 2026-08-14 | 9,660 | 9,710 | 9,190 | 9,500 | -290 | -2.96% | 418,650 | 39.77억 |
| 2026-08-13 | 10,050 | 10,150 | 9,120 | 9,790 | -270 | -2.68% | 580,921 | 56.87억 |
| 2026-08-12 | 10,460 | 10,600 | 9,810 | 10,060 | -360 | -3.45% | 671,068 | 67.51억 |
| 2026-08-11 | 10,700 | 11,200 | 10,130 | 10,420 | -280 | -2.62% | 1,078,677 | 112억 |
| 2026-08-10 | 9,120 | 10,850 | 9,060 | 10,700 | 2,070 | +23.99% | 2,719,979 | 291억 |
| 2026-08-07 | 9,010 | 9,300 | 8,210 | 8,630 | -370 | -4.11% | 445,223 | 38.42억 |
| 2026-08-06 | 7,880 | 9,040 | 7,720 | 9,000 | 1,230 | +15.83% | 918,709 | 82.68억 |
| 2026-08-05 | 7,620 | 8,050 | 7,550 | 7,770 | 280 | +3.74% | 89,659 | 6.97억 |
| 2026-08-04 | 6,820 | 7,620 | 6,700 | 7,490 | 680 | +9.99% | 185,316 | 13.88억 |
| 2026-08-03 | 6,900 | 7,110 | 6,720 | 6,810 | -90 | -1.30% | 79,038 | 5.38억 |
| 2026-07-31 | 7,010 | 7,100 | 6,570 | 6,900 | 30 | +0.44% | 195,659 | 13.5억 |
| 2026-07-30 | 7,400 | 7,960 | 6,670 | 6,870 | -580 | -7.79% | 204,124 | 14.02억 |
| 2026-07-29 | 7,370 | 7,980 | 7,275 | 7,450 | 50 | +0.68% | 291,162 | 21.69억 |
| 2026-07-28 | 8,070 | 8,100 | 7,160 | 7,400 | -670 | -8.30% | 125,599 | 9.29억 |
| 2026-07-27 | 7,570 | 8,580 | 7,470 | 8,070 | 600 | +8.03% | 291,067 | 23.49억 |
| 2026-07-24 | 7,830 | 7,950 | 7,470 | 7,470 | -360 | -4.60% | 109,505 | 8.18억 |
| 2026-07-23 | 7,800 | 8,300 | 7,640 | 7,830 | 30 | +0.38% | 195,224 | 15.29억 |
| 2026-07-22 | 8,100 | 8,230 | 7,800 | 7,800 | -400 | -4.88% | 115,516 | 9.01억 |
| 2026-07-21 | 7,920 | 8,300 | 7,700 | 8,200 | 280 | +3.54% | 251,927 | 20.66억 |
| 2026-07-20 | 7,790 | 7,980 | 7,400 | 7,920 | 90 | +1.15% | 188,001 | 14.89억 |
| 2026-07-16 | 7,740 | 8,280 | 7,730 | 7,830 | 30 | +0.38% | 189,946 | 14.87억 |
| 2026-07-15 | 7,640 | 7,910 | 7,310 | 7,800 | -140 | -1.76% | 456,926 | 35.64억 |
| 2026-07-14 | 8,430 | 8,610 | 7,830 | 7,940 | -580 | -6.81% | 238,935 | 18.97억 |
| 2026-07-13 | 8,380 | 8,850 | 8,260 | 8,520 | 350 | +4.28% | 423,321 | 36.07억 |
| 2026-07-10 | 8,140 | 8,260 | 7,810 | 8,170 | 240 | +3.03% | 308,945 | 25.24억 |
| 2026-07-09 | 7,210 | 8,080 | 7,210 | 7,930 | 770 | +10.75% | 469,197 | 37.21억 |
| 2026-07-08 | 7,550 | 7,680 | 6,990 | 7,160 | -50 | -0.69% | 368,889 | 26.41억 |
| 2026-07-07 | 7,350 | 7,510 | 7,010 | 7,210 | -70 | -0.96% | 200,542 | 14.46억 |
| 2026-07-06 | 6,670 | 7,470 | 6,670 | 7,280 | 660 | +9.97% | 331,428 | 24.13억 |
| 2026-07-03 | 6,660 | 6,870 | 6,410 | 6,620 | -40 | -0.60% | 81,847 | 5.42억 |
| 2026-07-02 | 6,370 | 7,000 | 6,200 | 6,660 | 240 | +3.74% | 189,051 | 12.59억 |
| 2026-07-01 | 6,450 | 6,790 | 6,280 | 6,420 | -30 | -0.47% | 34,301 | 2.2억 |
| 2026-06-30 | 6,350 | 6,810 | 6,020 | 6,450 | 200 | +3.20% | 77,758 | 5.02억 |
| 2026-06-29 | 5,670 | 6,250 | 5,650 | 6,250 | 600 | +10.62% | 86,292 | 5.39억 |
| 2026-06-26 | 5,730 | 5,730 | 5,350 | 5,650 | -80 | -1.40% | 130,007 | 7.35억 |
| 2026-06-25 | 5,610 | 5,850 | 5,610 | 5,730 | 10 | +0.17% | 48,344 | 2.77억 |
| 2026-06-24 | 6,010 | 6,150 | 5,700 | 5,720 | -340 | -5.61% | 123,773 | 7.08억 |
| 2026-06-23 | 6,110 | 6,420 | 5,900 | 6,060 | -50 | -0.82% | 128,336 | 7.78억 |
| 2026-06-22 | 6,100 | 6,240 | 5,980 | 6,110 | -60 | -0.97% | 103,009 | 6.29억 |
| 2026-06-19 | 6,620 | 6,620 | 5,960 | 6,170 | -450 | -6.80% | 152,887 | 9.43억 |
| 2026-06-18 | 7,090 | 7,090 | 6,480 | 6,620 | -170 | -2.50% | 59,136 | 3.91억 |
| 2026-06-17 | 6,510 | 7,140 | 6,420 | 6,790 | 190 | +2.88% | 148,939 | 10.11억 |
| 2026-06-16 | 6,550 | 6,720 | 6,450 | 6,600 | 140 | +2.17% | 55,276 | 3.65억 |
| 2026-06-15 | 6,780 | 6,780 | 6,240 | 6,460 | -210 | -3.15% | 260,480 | 16.83억 |
| 2026-06-12 | 6,930 | 7,050 | 6,590 | 6,670 | -230 | -3.33% | 115,528 | 7.71억 |
| 2026-06-11 | 6,770 | 7,150 | 6,450 | 6,900 | 220 | +3.29% | 124,523 | 8.59억 |
| 2026-06-10 | 6,770 | 7,000 | 6,480 | 6,680 | 70 | +1.06% | 53 | 35만 |
| 2026-06-09 | 6,500 | 6,750 | 6,400 | 6,610 | 280 | +4.42% | 151,543 | 10.02억 |
| 2026-06-08 | 6,220 | 6,610 | 6,130 | 6,330 | -480 | -7.05% | 127,271 | 8.06억 |
| 2026-06-05 | 7,100 | 7,150 | 6,720 | 6,810 | -290 | -4.08% | 176,850 | 12.04억 |
| 2026-06-04 | 7,370 | 7,600 | 7,000 | 7,100 | -270 | -3.66% | 117,237 | 8.32억 |
| 2026-06-02 | 7,450 | 7,560 | 7,100 | 7,370 | -80 | -1.07% | 228,418 | 16.83억 |
| 2026-06-01 | 7,700 | 7,940 | 7,200 | 7,450 | -420 | -5.34% | 243,374 | 18.13억 |
| 2026-05-29 | 7,680 | 7,910 | 7,300 | 7,870 | 60 | +0.77% | 224,362 | 17.66억 |
| 2026-05-28 | 8,020 | 8,500 | 7,450 | 7,810 | -240 | -2.98% | 390,458 | 30.49억 |
| 2026-05-27 | 8,200 | 8,480 | 7,870 | 8,050 | -60 | -0.74% | 144,808 | 11.66억 |
| 2026-05-26 | 8,690 | 8,690 | 8,100 | 8,110 | -390 | -4.59% | 236,146 | 19.15억 |
| 2026-05-22 | 8,050 | 9,200 | 8,050 | 8,500 | 550 | +6.92% | 407,085 | 34.6억 |
| 2026-05-21 | 8,500 | 8,660 | 7,660 | 7,950 | -550 | -6.47% | 382,319 | 30.39억 |
| 2026-05-20 | 8,550 | 8,740 | 8,120 | 8,500 | -180 | -2.07% | 308,626 | 26.23억 |
| 2026-05-19 | 7,910 | 8,950 | 7,830 | 8,680 | 930 | +12.00% | 925,309 | 80.32억 |
| 2026-05-18 | 7,750 | 8,050 | 7,500 | 7,750 | -50 | -0.64% | 247,533 | 19.18억 |
| 2026-05-15 | 7,960 | 8,165 | 7,600 | 7,800 | -230 | -2.86% | 307,732 | 24억 |
| 2026-05-14 | 7,200 | 8,140 | 7,040 | 8,030 | 830 | +11.53% | 917,125 | 73.65억 |
| 2026-05-13 | 7,040 | 7,650 | 6,370 | 7,200 | 50 | +0.70% | 848,103 | 61.06억 |
| 2026-05-12 | 7,380 | 7,820 | 6,910 | 7,150 | -420 | -5.55% | 681,415 | 48.72억 |
| 2026-05-11 | 6,790 | 7,980 | 6,790 | 7,570 | 780 | +11.49% | 3,101,777 | 235억 |
| 2026-05-08 | 6,790 | 6,790 | 6,790 | 6,790 | 1,560 | +29.83% | 346,169 | 23.5억 |
| 2026-05-07 | 5,010 | 5,390 | 5,010 | 5,230 | 220 | +4.39% | 195,463 | 10.22억 |
| 2026-05-06 | 5,100 | 5,120 | 4,810 | 5,010 | -90 | -1.76% | 149,074 | 7.47억 |
| 2026-05-04 | 5,170 | 5,450 | 5,040 | 5,100 | -70 | -1.35% | 273,330 | 13.94억 |
| 2026-04-30 | 4,925 | 5,270 | 4,775 | 5,170 | 300 | +6.16% | 281,479 | 14.55억 |
| 2026-04-29 | 4,915 | 4,915 | 4,700 | 4,870 | -60 | -1.22% | 89,330 | 4.35억 |
| 2026-04-28 | 4,690 | 4,985 | 4,505 | 4,930 | 205 | +4.34% | 156,511 | 7.72억 |
| 2026-04-27 | 4,965 | 4,965 | 4,620 | 4,725 | -240 | -4.83% | 157,355 | 7.44억 |
| 2026-04-24 | 4,720 | 4,965 | 4,645 | 4,965 | 325 | +7.00% | 111,851 | 5.55억 |
| 2026-04-23 | 4,650 | 4,830 | 4,590 | 4,640 | -45 | -0.96% | 64,811 | 3.01억 |
| 2026-04-22 | 4,755 | 4,790 | 4,560 | 4,685 | -175 | -3.60% | 120,647 | 5.65억 |
| 2026-04-21 | 5,050 | 5,100 | 4,760 | 4,860 | -180 | -3.57% | 148,372 | 7.21억 |
| 2026-04-20 | 4,460 | 5,130 | 4,455 | 5,040 | 580 | +13.00% | 523,991 | 26.41억 |
| 2026-04-17 | 4,455 | 4,520 | 4,410 | 4,460 | -80 | -1.76% | 35,237 | 1.57억 |
| 2026-04-16 | 4,540 | 4,620 | 4,425 | 4,540 | 0 | 0.00% | 41,967 | 1.91억 |
| 2026-04-15 | 4,370 | 4,725 | 4,345 | 4,540 | 170 | +3.89% | 163,795 | 7.44억 |
| 2026-04-14 | 4,440 | 4,470 | 4,280 | 4,370 | 5 | +0.11% | 62,956 | 2.75억 |
| 2026-04-13 | 4,000 | 4,365 | 3,970 | 4,365 | 365 | +9.13% | 190,470 | 8.31억 |
| 2026-04-10 | 3,965 | 4,090 | 3,915 | 4,000 | 35 | +0.88% | 47,034 | 1.88억 |
| 2026-04-09 | 3,900 | 4,090 | 3,895 | 3,965 | 60 | +1.54% | 37,758 | 1.5억 |
| 2026-04-08 | 3,970 | 4,200 | 3,800 | 3,905 | 0 | 0.00% | 83,451 | 3.26억 |
| 2026-04-07 | 3,905 | 4,000 | 3,870 | 3,905 | 0 | 0.00% | 36,895 | 1.44억 |
| 2026-04-06 | 3,990 | 3,990 | 3,780 | 3,905 | -25 | -0.64% | 33,526 | 1.31억 |
| 2026-04-03 | 4,000 | 4,080 | 3,910 | 3,930 | 10 | +0.26% | 43,957 | 1.73억 |
| 2026-04-02 | 4,105 | 4,250 | 3,855 | 3,920 | -250 | -6.00% | 100,019 | 3.92억 |
| 2026-04-01 | 3,820 | 4,260 | 3,820 | 4,170 | 390 | +10.32% | 175,398 | 7.31억 |
| 2026-03-31 | 3,915 | 3,975 | 3,685 | 3,780 | -135 | -3.45% | 114,551 | 4.33억 |
| 2026-03-30 | 3,985 | 4,360 | 3,895 | 3,915 | -35 | -0.89% | 220,604 | 8.64억 |
| 2026-03-27 | 3,700 | 4,030 | 3,700 | 3,950 | — | — | 137,691 | 5.44억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)