더코디
224060KOSDAQ5,490원-2,340 (-29.89%)전일 종가 2026-09-18
52주 위치
2,40012,75030%신고가 대비 -56.94%
- 시가총액
- 283억
- PER
- 0.87
- PBR
- 0.24
- EPS(TTM)
- 6,338원
- BPS
- 22,834원
- 자사주비율
- 0.53%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +70.0% | +31.2% | +1.7% | +115.3% | +89.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,780 | 5,940 | 5,490 | 5,490 | -2,340 | -29.89% | 706,720 | 38.8억 |
| 2026-09-17 | 7,140 | 7,960 | 6,920 | 7,830 | 400 | +5.38% | 315,002 | 24.66억 |
| 2026-09-16 | 7,020 | 8,000 | 6,630 | 7,430 | 410 | +5.84% | 739,188 | 54.92억 |
| 2026-09-15 | 7,700 | 7,890 | 6,530 | 7,020 | -710 | -9.18% | 934,871 | 65.63억 |
| 2026-09-14 | 9,440 | 10,020 | 7,730 | 7,730 | -2,160 | -21.84% | 845,194 | 65.33억 |
| 2026-09-11 | 12,750 | 12,750 | 9,500 | 9,890 | 0 | 0.00% | 2,890,750 | 286억 |
| 2026-09-10 | 7,610 | 9,890 | 7,610 | 9,890 | 2,280 | +29.96% | 1,120,379 | 111억 |
| 2026-09-09 | 7,610 | 7,610 | 7,610 | 7,610 | 1,750 | +29.86% | 180,703 | 13.75억 |
| 2026-09-08 | 5,860 | 5,860 | 5,860 | 5,860 | 1,350 | +29.93% | 471,934 | 27.66억 |
| 2026-09-07 | 3,515 | 4,510 | 3,515 | 4,510 | 1,040 | +29.97% | 130,517 | 5.89억 |
| 2026-09-04 | 3,660 | 3,690 | 3,430 | 3,470 | -190 | -5.19% | 16,923 | 5,872만 |
| 2026-09-03 | 3,740 | 3,750 | 3,500 | 3,660 | -80 | -2.14% | 14,319 | 5,241만 |
| 2026-09-02 | 4,080 | 4,080 | 3,680 | 3,740 | -200 | -5.08% | 13,827 | 5,171만 |
| 2026-09-01 | 3,900 | 3,945 | 3,800 | 3,940 | 70 | +1.81% | 17,811 | 7,018만 |
| 2026-08-31 | 3,885 | 3,955 | 3,670 | 3,870 | 20 | +0.52% | 83,755 | 3.24억 |
| 2026-08-28 | 3,595 | 3,850 | 3,480 | 3,850 | 260 | +7.24% | 49,513 | 1.91억 |
| 2026-08-27 | 3,600 | 3,600 | 3,190 | 3,590 | 275 | +8.30% | 58,928 | 2.12억 |
| 2026-08-26 | 3,000 | 3,585 | 2,865 | 3,315 | 455 | +15.91% | 160,744 | 5.33억 |
| 2026-08-25 | 2,970 | 3,060 | 2,835 | 2,860 | -110 | -3.70% | 11,798 | 3,374만 |
| 2026-08-24 | 3,075 | 3,150 | 2,885 | 2,970 | -105 | -3.41% | 19,285 | 5,728만 |
| 2026-08-21 | 3,210 | 3,210 | 2,640 | 3,075 | -155 | -4.80% | 80,358 | 2.47억 |
| 2026-08-20 | 3,090 | 3,380 | 3,090 | 3,230 | 140 | +4.53% | 35,725 | 1.15억 |
| 2026-08-19 | 3,250 | 3,300 | 3,010 | 3,090 | -140 | -4.33% | 26,412 | 8,161만 |
| 2026-08-18 | 3,360 | 3,550 | 3,200 | 3,230 | -130 | -3.87% | 32,390 | 1.05억 |
| 2026-08-14 | 3,450 | 3,520 | 3,250 | 3,360 | -90 | -2.61% | 32,280 | 1.08억 |
| 2026-08-13 | 3,515 | 3,560 | 3,255 | 3,450 | -65 | -1.85% | 16,038 | 5,533만 |
| 2026-08-12 | 3,640 | 3,700 | 3,460 | 3,515 | -155 | -4.22% | 22,114 | 7,773만 |
| 2026-08-11 | 3,525 | 3,695 | 3,485 | 3,670 | 150 | +4.26% | 10,465 | 3,841만 |
| 2026-08-10 | 3,485 | 3,560 | 3,360 | 3,520 | 160 | +4.76% | 26,588 | 9,359만 |
| 2026-08-07 | 3,410 | 3,680 | 3,340 | 3,360 | -50 | -1.47% | 22,989 | 7,724만 |
| 2026-08-06 | 3,350 | 3,545 | 3,350 | 3,410 | -45 | -1.30% | 9,610 | 3,277만 |
| 2026-08-05 | 3,445 | 3,500 | 3,375 | 3,455 | 10 | +0.29% | 17,311 | 5,981만 |
| 2026-08-04 | 3,440 | 3,500 | 3,310 | 3,445 | 5 | +0.15% | 10,261 | 3,535만 |
| 2026-08-03 | 3,440 | 3,675 | 3,335 | 3,440 | 0 | 0.00% | 17,644 | 6,070만 |
| 2026-07-31 | 3,680 | 3,680 | 3,330 | 3,440 | 45 | +1.33% | 17,365 | 5,974만 |
| 2026-07-30 | 3,485 | 3,700 | 3,360 | 3,395 | -85 | -2.44% | 17,682 | 6,003만 |
| 2026-07-29 | 3,480 | 3,795 | 3,170 | 3,480 | 0 | 0.00% | 11,018 | 3,834만 |
| 2026-07-28 | 3,685 | 3,695 | 3,350 | 3,480 | -205 | -5.56% | 15,631 | 5,440만 |
| 2026-07-27 | 4,020 | 4,020 | 3,635 | 3,685 | -330 | -8.22% | 32,532 | 1.2억 |
| 2026-07-24 | 3,995 | 4,090 | 3,855 | 4,015 | 35 | +0.88% | 27,609 | 1.11억 |
| 2026-07-23 | 4,040 | 4,900 | 3,905 | 3,980 | -60 | -1.49% | 35,530 | 1.41억 |
| 2026-07-22 | 4,290 | 4,485 | 4,005 | 4,040 | -250 | -5.83% | 23,563 | 9,519만 |
| 2026-07-21 | 4,635 | 4,635 | 4,240 | 4,290 | -235 | -5.19% | 16,973 | 7,281만 |
| 2026-07-20 | 4,640 | 4,730 | 4,110 | 4,525 | -115 | -2.48% | 44,226 | 2억 |
| 2026-07-16 | 5,420 | 5,550 | 4,445 | 4,640 | -910 | -16.40% | 108,572 | 5.04억 |
| 2026-07-15 | 5,350 | 5,550 | 5,310 | 5,550 | 300 | +5.71% | 35,977 | 2억 |
| 2026-07-14 | 5,290 | 5,580 | 5,190 | 5,250 | -40 | -0.76% | 28,402 | 1.49억 |
| 2026-07-13 | 5,230 | 5,750 | 5,230 | 5,290 | 60 | +1.15% | 73,503 | 3.89억 |
| 2026-07-10 | 4,395 | 5,460 | 4,395 | 5,230 | 850 | +19.41% | 120,362 | 6.29억 |
| 2026-07-09 | 4,785 | 5,050 | 4,305 | 4,380 | -410 | -8.56% | 21,427 | 9,385만 |
| 2026-07-08 | 5,140 | 5,140 | 4,625 | 4,790 | -350 | -6.81% | 49,352 | 2.36억 |
| 2026-07-07 | 5,420 | 5,600 | 4,800 | 5,140 | -260 | -4.81% | 90,052 | 4.63억 |
| 2026-07-06 | 4,680 | 5,640 | 4,555 | 5,400 | 720 | +15.38% | 91,702 | 4.95억 |
| 2026-07-03 | 5,300 | 5,300 | 4,280 | 4,680 | -180 | -3.70% | 45,957 | 2.15억 |
| 2026-07-02 | 4,800 | 4,910 | 4,450 | 4,860 | 0 | 0.00% | 37,460 | 1.82억 |
| 2026-07-01 | 4,420 | 5,080 | 4,420 | 4,860 | 380 | +8.48% | 77,439 | 3.76억 |
| 2026-06-30 | 3,990 | 4,710 | 3,800 | 4,480 | 490 | +12.28% | 76,515 | 3.43억 |
| 2026-06-29 | 3,425 | 4,275 | 3,290 | 3,990 | 700 | +21.28% | 209,246 | 8.35억 |
| 2026-06-26 | 3,310 | 3,500 | 3,150 | 3,290 | -20 | -0.60% | 9,879 | 3,250만 |
| 2026-06-25 | 3,695 | 3,700 | 3,310 | 3,310 | -380 | -10.30% | 28,754 | 9,518만 |
| 2026-06-24 | 3,700 | 3,935 | 3,460 | 3,690 | 20 | +0.54% | 22,154 | 8,175만 |
| 2026-06-23 | 3,685 | 3,890 | 3,520 | 3,670 | -45 | -1.21% | 21,296 | 7,816만 |
| 2026-06-22 | 3,500 | 3,910 | 3,500 | 3,715 | -115 | -3.00% | 56,315 | 2.09억 |
| 2026-06-19 | 4,185 | 4,370 | 3,700 | 3,830 | -355 | -8.48% | 45,362 | 1.74억 |
| 2026-06-18 | 5,020 | 5,040 | 4,145 | 4,185 | -610 | -12.72% | 58,786 | 2.46억 |
| 2026-06-17 | 5,160 | 5,160 | 4,410 | 4,795 | 105 | +2.24% | 159,665 | 7.66억 |
| 2026-06-16 | 3,735 | 4,690 | 3,610 | 4,690 | 1,080 | +29.92% | 224,084 | 10.51억 |
| 2026-06-15 | 3,705 | 3,850 | 3,535 | 3,610 | -100 | -2.70% | 10,354 | 3,738만 |
| 2026-06-12 | 3,890 | 3,980 | 3,627 | 3,710 | -80 | -2.11% | 27,595 | 1.02억 |
| 2026-06-11 | 3,360 | 3,825 | 3,260 | 3,790 | 430 | +12.80% | 34,275 | 1.3억 |
| 2026-06-10 | 3,610 | 3,610 | 3,315 | 3,360 | -280 | -7.69% | 12,591 | 4,231만 |
| 2026-06-09 | 3,300 | 3,675 | 3,300 | 3,640 | -20 | -0.55% | 29,216 | 1.06억 |
| 2026-06-08 | 3,600 | 3,725 | 3,395 | 3,660 | 60 | +1.67% | 6,917 | 2,532만 |
| 2026-06-05 | 3,710 | 3,970 | 3,540 | 3,600 | -425 | -10.56% | 34,259 | 1.23억 |
| 2026-06-04 | 4,000 | 4,120 | 3,880 | 4,025 | 25 | +0.63% | 10,734 | 4,320만 |
| 2026-06-02 | 4,185 | 4,295 | 3,785 | 4,000 | -185 | -4.42% | 18,626 | 7,450만 |
| 2026-06-01 | 4,645 | 4,650 | 4,085 | 4,185 | -460 | -9.90% | 28,300 | 1.18억 |
| 2026-05-29 | 5,000 | 5,000 | 4,485 | 4,645 | -355 | -7.10% | 30,387 | 1.41억 |
| 2026-05-28 | 5,000 | 5,020 | 4,415 | 5,000 | 0 | 0.00% | 27,873 | 1.39억 |
| 2026-05-27 | 5,170 | 5,210 | 4,645 | 5,000 | -160 | -3.10% | 27,884 | 1.39억 |
| 2026-05-26 | 5,450 | 5,510 | 5,100 | 5,160 | -290 | -5.32% | 26,451 | 1.36억 |
| 2026-05-22 | 5,230 | 5,500 | 5,100 | 5,450 | 240 | +4.61% | 28,251 | 1.54억 |
| 2026-05-21 | 5,390 | 5,400 | 5,060 | 5,210 | -190 | -3.52% | 22,463 | 1.17억 |
| 2026-05-20 | 5,450 | 5,590 | 5,100 | 5,400 | -110 | -2.00% | 32,901 | 1.78억 |
| 2026-05-19 | 5,640 | 5,970 | 5,260 | 5,510 | -130 | -2.30% | 31,219 | 1.72억 |
| 2026-05-18 | 5,460 | 6,000 | 5,460 | 5,640 | 20 | +0.36% | 44,673 | 2.52억 |
| 2026-05-15 | 5,850 | 6,300 | 5,470 | 5,620 | -230 | -3.93% | 41,592 | 2.34억 |
| 2026-05-14 | 5,840 | 6,520 | 5,590 | 5,850 | 30 | +0.52% | 159,744 | 9.35억 |
| 2026-05-13 | 5,410 | 6,090 | 5,190 | 5,820 | 410 | +7.58% | 82,575 | 4.81억 |
| 2026-05-12 | 5,610 | 5,710 | 5,360 | 5,410 | -200 | -3.57% | 34,987 | 1.89억 |
| 2026-05-11 | 5,800 | 5,940 | 5,460 | 5,610 | -190 | -3.28% | 62,870 | 3.53억 |
| 2026-05-08 | 5,850 | 6,020 | 5,650 | 5,800 | -100 | -1.69% | 67,228 | 3.9억 |
| 2026-05-07 | 5,920 | 6,090 | 5,720 | 5,900 | 0 | 0.00% | 54,132 | 3.19억 |
| 2026-05-06 | 6,030 | 6,200 | 5,800 | 5,900 | -120 | -1.99% | 37,672 | 2.22억 |
| 2026-05-04 | 6,050 | 6,250 | 5,620 | 6,020 | 170 | +2.91% | 38,542 | 2.32억 |
| 2026-04-30 | 6,070 | 6,070 | 5,800 | 5,850 | -40 | -0.68% | 31,682 | 1.85억 |
| 2026-04-29 | 6,230 | 6,480 | 5,810 | 5,890 | -210 | -3.44% | 34,209 | 2.01억 |
| 2026-04-28 | 6,400 | 6,600 | 6,050 | 6,100 | -150 | -2.40% | 101,866 | 6.21억 |
| 2026-04-27 | 5,150 | 6,590 | 5,150 | 6,250 | 1,100 | +21.36% | 376,008 | 23.5억 |
| 2026-04-24 | 5,050 | 5,150 | 4,790 | 5,150 | 100 | +1.98% | 55,747 | 2.87억 |
| 2026-04-23 | 5,510 | 5,520 | 4,945 | 5,050 | -460 | -8.35% | 183,344 | 9.26억 |
| 2026-04-22 | 6,620 | 6,620 | 5,400 | 5,510 | -1,110 | -16.77% | 270,424 | 14.9억 |
| 2026-04-21 | 6,680 | 6,980 | 6,430 | 6,620 | 220 | +3.44% | 106,776 | 7.07억 |
| 2026-04-20 | 5,230 | 6,700 | 5,230 | 6,400 | 1,170 | +22.37% | 339,982 | 21.76억 |
| 2026-04-17 | 5,400 | 5,550 | 5,220 | 5,230 | -170 | -3.15% | 51,073 | 2.67억 |
| 2026-04-16 | 5,590 | 5,960 | 5,310 | 5,400 | -90 | -1.64% | 35,688 | 1.93억 |
| 2026-04-15 | 5,440 | 5,610 | 5,250 | 5,490 | 10 | +0.18% | 52,699 | 2.89억 |
| 2026-04-14 | 6,120 | 6,130 | 5,300 | 5,480 | -290 | -5.03% | 65,406 | 3.58억 |
| 2026-04-13 | 5,270 | 5,890 | 5,200 | 5,770 | 500 | +9.49% | 78,992 | 4.56억 |
| 2026-04-10 | 5,490 | 5,600 | 5,270 | 5,270 | -220 | -4.01% | 56,737 | 2.99억 |
| 2026-04-09 | 5,450 | 5,780 | 5,160 | 5,490 | 40 | +0.73% | 75,552 | 4.15억 |
| 2026-04-08 | 5,510 | 5,950 | 5,380 | 5,450 | 200 | +3.81% | 106,767 | 5.82억 |
| 2026-04-07 | 5,430 | 5,670 | 5,240 | 5,250 | -210 | -3.85% | 28,094 | 1.47억 |
| 2026-04-06 | 5,650 | 5,690 | 5,290 | 5,460 | -190 | -3.36% | 42,369 | 2.31억 |
| 2026-04-03 | 5,640 | 5,900 | 5,480 | 5,650 | 10 | +0.18% | 74,193 | 4.19억 |
| 2026-04-02 | 5,640 | 6,600 | 5,580 | 5,640 | 0 | 0.00% | 126,407 | 7.13억 |
| 2026-04-01 | 7,090 | 7,090 | 5,580 | 5,640 | -490 | -7.99% | 130,318 | 7.35억 |
| 2026-03-31 | 6,670 | 6,670 | 5,730 | 6,130 | -550 | -8.23% | 112,175 | 6.88억 |
| 2026-03-30 | 5,300 | 6,890 | 5,300 | 6,680 | 1,380 | +26.04% | 337,814 | 22.57억 |
| 2026-03-27 | 5,930 | 6,000 | 5,170 | 5,300 | — | — | 168,600 | 8.94억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)