코스메카코리아

241710UNKNOWN

131,400원+600 (+0.46%)전일 종가 2026-09-18

52주 위치

61,200155,50074%신고가 대비 -15.50%

시가총액: 1.4조1조 4,034억
PER: 21.98
PBR: 5.13
EPS(TTM): 5,977원
BPS: 25,638원
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 종가131,400원

시가총액1조 4,034억

52주 최고155,500원

52주 최저61,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.9%	+90.4%	+75.0%	+97.3%	+94.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	130,500	136,400	129,200	131,400	600	+0.46%	40,425	53.12억
2026-09-17	137,800	137,900	128,100	130,800	-5,600	-4.11%	116,881	153억
2026-09-16	125,800	137,900	124,000	136,400	9,800	+7.74%	144,287	197억
2026-09-15	128,900	133,000	125,900	126,600	-4,400	-3.36%	70,198	88.87억
2026-09-14	128,400	134,400	126,000	131,000	5,300	+4.22%	215,000	282억
2026-09-11	117,400	127,800	117,400	125,700	4,800	+3.97%	170,542	214억
2026-09-10	122,700	123,000	112,600	120,900	-2,700	-2.18%	161,976	196억
2026-09-09	124,900	129,800	120,600	123,600	-2,500	-1.98%	109,877	136억
2026-09-08	129,700	130,500	124,200	126,100	-3,000	-2.32%	120,617	152억
2026-09-07	134,800	136,300	128,600	129,100	-5,400	-4.01%	102,769	133억
2026-09-04	135,100	136,100	130,600	134,500	300	+0.22%	87,987	118억
2026-09-03	139,300	141,800	131,200	134,200	-5,200	-3.73%	131,013	176억
2026-09-02	139,500	145,400	137,500	139,400	-1,800	-1.27%	133,888	187억
2026-09-01	149,200	151,100	136,300	141,200	-8,600	-5.74%	133,074	188억
2026-08-31	154,200	155,500	139,000	149,800	-4,100	-2.66%	118,854	178억
2026-08-28	140,000	153,900	140,000	153,900	14,900	+10.72%	143,884	221억
2026-08-27	137,200	142,000	135,500	139,000	300	+0.22%	91,733	128억
2026-08-26	138,600	141,000	137,100	138,700	-800	-0.57%	86,631	120억
2026-08-25	139,900	144,000	134,800	139,500	-500	-0.36%	157,654	220억
2026-08-24	136,000	141,000	132,200	140,000	2,700	+1.97%	116,430	163억
2026-08-21	136,200	143,300	134,600	137,300	100	+0.07%	179,557	247억
2026-08-20	126,100	137,200	123,700	137,200	13,600	+11.00%	176,449	242억
2026-08-19	120,400	126,900	119,200	123,600	700	+0.57%	101,728	126억
2026-08-18	126,000	126,000	117,100	122,900	-4,300	-3.38%	189,088	232억
2026-08-14	123,600	135,200	123,600	127,200	2,700	+2.17%	244,681	311억
2026-08-13	120,000	136,900	119,600	124,500	1,100	+0.89%	430,751	536억
2026-08-12	108,400	137,900	106,600	123,400	14,000	+12.80%	718,752	887억
2026-08-11	103,000	116,800	102,400	109,400	14,400	+15.16%	801,610	877억
2026-08-10	95,100	96,800	92,600	95,000	-900	-0.94%	93,917	89.22억
2026-08-07	93,900	99,700	92,100	95,900	0	0.00%	112,035	107억
2026-08-06	86,500	97,300	86,500	95,900	9,300	+10.74%	159,341	153억
2026-08-05	85,200	89,100	83,800	86,600	600	+0.70%	57,113	49.46억
2026-08-04	79,500	87,400	79,400	86,000	6,600	+8.31%	92,892	79.89억
2026-08-03	78,300	81,400	76,500	79,400	600	+0.76%	63,639	50.53억
2026-07-31	78,200	80,400	73,100	78,800	-1,200	-1.50%	154,617	122억
2026-07-30	83,400	85,300	78,000	80,000	-2,400	-2.91%	87,462	69.97억
2026-07-29	83,600	90,000	80,800	82,400	-800	-0.96%	116,090	95.66억
2026-07-28	86,200	88,700	81,800	83,200	-3,300	-3.82%	68,448	56.95억
2026-07-27	82,100	89,500	81,300	86,500	5,800	+7.19%	94,350	81.61억
2026-07-24	81,100	83,600	80,200	80,700	-2,700	-3.24%	42,765	34.51억
2026-07-23	76,500	87,000	76,200	83,400	7,000	+9.16%	92,208	76.9억
2026-07-22	80,400	81,200	76,400	76,400	-4,600	-5.68%	101,063	77.21억
2026-07-21	77,800	82,500	73,500	81,000	3,500	+4.52%	97,139	78.68억
2026-07-20	84,800	84,800	76,700	77,500	-7,300	-8.61%	84,693	65.64억
2026-07-16	82,500	88,800	81,800	84,800	2,700	+3.29%	77,178	65.45억
2026-07-15	80,400	82,700	78,400	82,100	0	0.00%	75,710	62.16억
2026-07-14	87,600	88,300	79,300	82,100	-6,600	-7.44%	103,093	84.64억
2026-07-13	87,300	94,900	84,500	88,700	5,700	+6.87%	198,213	176억
2026-07-10	85,600	89,300	82,200	83,000	-2,500	-2.92%	65,181	54.1억
2026-07-09	81,600	85,500	78,200	85,500	5,100	+6.34%	88,941	76.04억
2026-07-08	85,100	85,400	79,400	80,400	-4,000	-4.74%	72,416	58.22억
2026-07-07	82,000	90,600	81,500	84,400	1,800	+2.18%	161,464	136억
2026-07-06	82,000	87,000	81,900	82,600	400	+0.49%	67,803	56.01억
2026-07-03	84,400	85,700	80,500	82,200	-2,100	-2.49%	110,078	90.48억
2026-07-02	79,500	88,000	79,100	84,300	3,700	+4.59%	229,608	194억
2026-07-01	68,600	83,000	68,600	80,600	11,600	+16.81%	159,674	129억
2026-06-30	70,400	72,400	68,200	69,000	-2,100	-2.95%	42,475	29.31억
2026-06-29	66,200	72,700	65,900	71,100	5,000	+7.56%	84,533	60.1억
2026-06-26	63,600	67,400	63,400	66,100	2,200	+3.44%	124,856	82.53억
2026-06-25	65,700	67,400	63,200	63,900	-2,800	-4.20%	79,223	50.62억
2026-06-24	65,900	67,000	63,900	66,700	1,500	+2.30%	37,846	25.24억
2026-06-23	65,900	68,500	64,500	65,200	-1,200	-1.81%	68,542	44.69억
2026-06-22	63,900	67,100	62,900	66,400	1,700	+2.63%	60,222	39.99억
2026-06-19	69,100	69,900	63,300	64,700	-4,300	-6.23%	123,153	79.68억
2026-06-18	70,300	71,400	68,500	69,000	-1,100	-1.57%	64,444	44.47억
2026-06-17	68,900	72,700	68,300	70,100	2,300	+3.39%	123,069	86.27억
2026-06-16	70,800	73,400	67,600	67,800	-3,000	-4.24%	75,346	51.08억
2026-06-15	69,900	71,800	69,500	70,800	2,000	+2.91%	22,860	16.18억
2026-06-12	71,400	72,500	68,800	68,800	-1,600	-2.27%	42,511	29.25억
2026-06-11	68,300	70,400	67,200	70,400	400	+0.57%	88,656	62.41억
2026-06-10	68,500	70,300	67,600	70,000	800	+1.16%	46,675	32.67억
2026-06-09	66,600	71,100	66,600	69,200	2,100	+3.13%	55,512	38.41억
2026-06-08	69,500	69,500	64,200	67,100	-3,100	-4.42%	86,940	58.34억
2026-06-05	73,200	75,000	69,500	70,200	-2,000	-2.77%	57,624	40.45억
2026-06-04	71,600	75,300	69,500	72,200	2,100	+3.00%	94,969	68.57억
2026-06-02	71,800	71,800	68,000	70,100	-1,600	-2.23%	63,137	44.26억
2026-06-01	71,600	75,700	70,700	71,700	300	+0.42%	87,660	62.85억
2026-05-29	71,000	72,100	67,100	71,400	800	+1.13%	91,766	65.52억
2026-05-28	69,800	71,300	68,000	70,600	1,900	+2.77%	87,754	61.95억
2026-05-27	74,500	75,300	68,400	68,700	-5,800	-7.79%	145,586	100억
2026-05-26	76,600	77,700	74,300	74,500	-800	-1.06%	62,939	46.89억
2026-05-22	75,000	77,700	74,100	75,300	2,500	+3.43%	89,300	67.24억
2026-05-21	72,100	75,400	72,000	72,800	200	+0.28%	84,905	61.81억
2026-05-20	75,100	75,100	70,500	72,600	-2,500	-3.33%	48,970	35.55억
2026-05-19	79,200	80,500	73,600	75,100	-3,400	-4.33%	52,921	39.74억
2026-05-18	83,000	83,000	77,000	78,500	-6,800	-7.97%	62,793	49.29억
2026-05-15	87,300	88,000	83,000	85,300	-1,400	-1.61%	47,550	40.56억
2026-05-14	85,900	87,900	83,500	86,700	800	+0.93%	77,874	67.52억
2026-05-13	89,700	90,300	85,200	85,900	-5,300	-5.81%	76,320	65.56억
2026-05-12	85,200	93,600	85,200	91,200	5,700	+6.67%	206,554	188억
2026-05-11	80,800	86,800	80,200	85,500	8,700	+11.33%	157,521	135억
2026-05-08	78,100	78,900	75,500	76,800	200	+0.26%	76,947	59.1억
2026-05-07	77,600	78,900	76,300	76,600	-300	-0.39%	39,688	30.4억
2026-05-06	80,100	80,200	76,000	76,900	-2,500	-3.15%	104,095	80.05억
2026-05-04	81,900	84,700	79,300	79,400	-1,600	-1.98%	59,017	46.86억
2026-04-30	83,800	84,000	80,400	81,000	-3,300	-3.91%	94,921	76.89억
2026-04-29	86,700	87,800	83,000	84,300	-1,000	-1.17%	73,005	61.54억
2026-04-28	87,100	89,800	85,100	85,300	-1,500	-1.73%	92,867	79.22억
2026-04-27	86,800	87,200	85,200	86,800	800	+0.93%	64,815	56.26억
2026-04-24	86,600	87,800	85,000	86,000	1,100	+1.30%	79,029	67.96억
2026-04-23	86,600	87,100	84,200	84,900	-600	-0.70%	80,012	67.93억
2026-04-22	84,600	87,900	83,800	85,500	600	+0.71%	103,865	88.8억
2026-04-21	85,700	85,700	84,400	84,900	-400	-0.47%	70,331	59.71억
2026-04-20	85,000	86,300	84,600	85,300	400	+0.47%	75,465	64.37억
2026-04-17	84,500	86,400	84,300	84,900	700	+0.83%	46,131	39.17억
2026-04-16	84,400	85,400	83,900	84,200	-100	-0.12%	30,991	26.09억
2026-04-15	84,400	85,300	82,000	84,300	1,500	+1.81%	60,677	51.15억
2026-04-14	85,800	85,800	82,600	82,800	-1,800	-2.13%	65,301	54.07억
2026-04-13	77,700	85,200	77,700	84,600	5,300	+6.68%	105,664	89.39억
2026-04-10	79,200	80,700	77,300	79,300	1,100	+1.41%	89,668	71.11억
2026-04-09	75,100	79,300	74,700	78,200	3,000	+3.99%	94,331	73.77억
2026-04-08	77,100	77,800	72,900	75,200	2,500	+3.44%	81,364	61.19억
2026-04-07	75,100	76,700	71,900	72,700	-1,700	-2.28%	71,484	51.97억
2026-04-06	75,800	77,700	70,000	74,400	-2,300	-3.00%	74,599	55.5억
2026-04-03	78,500	79,500	76,400	76,700	-1,100	-1.41%	35,881	27.52억
2026-04-02	80,300	82,000	76,000	77,800	-2,900	-3.59%	84,938	66.08억
2026-04-01	81,500	82,300	78,000	80,700	1,000	+1.25%	73,516	59.33억
2026-03-31	80,000	83,700	78,600	79,700	-1,100	-1.36%	78,487	62.55억
2026-03-30	81,500	83,100	78,800	80,800	-3,800	-4.49%	69,764	56.37억
2026-03-27	75,500	85,200	75,500	84,600	—	—	147,554	125억

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