쿠콘

294570KOSDAQ· 정보서비스업

26,750원+1,000 (+3.88%)마감yfinance (비공식)

52주 위치

13,00047,40040%신고가 대비 -43.57%

시가총액: 2,700억
PER: 12.19
PBR: 1.43
EPS(TTM): 2,194원
BPS: 18,696원
배당수익률: 1.12%
자사주비율: 0.22%
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 종가26,750원

시가총액2,700억

52주 최고47,400원

52주 최저13,000원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.4%	+27.7%	-13.8%	-5.8%	-26.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	26,750	28,000	26,550	26,750	1,000	+3.88%	187,893	50.26억
2026-09-18	25,600	26,000	25,250	25,750	1,550	+6.40%	286,511	73.78억
2026-09-17	24,350	24,650	24,150	24,200	-150	-0.62%	91,637	22.18억
2026-09-16	26,300	26,400	24,200	24,350	-4,800	-16.47%	260,084	63.33억
2026-09-15	31,300	31,400	28,900	29,150	-250	-0.85%	332,999	97.07억
2026-09-14	28,150	30,150	27,850	29,400	-300	-1.01%	232,991	68.5억
2026-09-11	28,650	29,800	28,450	29,700	-750	-2.46%	113,135	33.6억
2026-09-10	29,850	30,550	29,300	30,450	-500	-1.62%	146,826	44.71억
2026-09-09	27,650	31,500	27,300	30,950	2,500	+8.79%	381,703	118억
2026-09-08	29,500	29,500	28,100	28,450	-1,500	-5.01%	102,042	29.03억
2026-09-07	29,950	30,450	29,350	29,950	-600	-1.96%	130,329	39.03억
2026-09-04	31,100	32,300	29,950	30,550	3,800	+14.21%	644,484	197억
2026-09-03	27,400	27,600	26,100	26,750	-850	-3.08%	99,334	26.57억
2026-09-02	27,500	29,000	27,500	27,600	-2,000	-6.76%	89,129	24.6억
2026-09-01	30,650	31,150	28,950	29,600	1,150	+4.04%	271,275	80.3억
2026-08-31	30,100	30,150	27,700	28,450	-2,450	-7.93%	257,451	73.24억
2026-08-28	28,100	31,700	27,100	30,900	5,950	+23.85%	1,238,750	383억
2026-08-27	25,050	25,550	24,700	24,950	-850	-3.29%	59,231	14.78억
2026-08-26	25,800	25,900	25,300	25,800	-1,100	-4.09%	76,675	19.78억
2026-08-25	26,300	27,400	25,150	26,900	350	+1.32%	167,506	45.06억
2026-08-24	26,100	28,700	25,600	26,550	-300	-1.12%	492,488	131억
2026-08-21	26,100	27,800	23,400	26,850	5,050	+23.17%	694,333	186억
2026-08-20	20,650	22,200	20,650	21,800	1,200	+5.83%	37,619	8.2억
2026-08-19	20,000	20,700	20,000	20,600	-50	-0.24%	18,843	3.88억
2026-08-18	21,250	21,250	20,200	20,650	-100	-0.48%	32,625	6.74억
2026-08-14	21,100	21,400	20,650	20,750	-100	-0.48%	24,961	5.18억
2026-08-13	21,100	21,250	20,600	20,850	0	0.00%	29,098	6.07억
2026-08-12	20,850	21,100	20,450	20,850	50	+0.24%	18,065	3.77억
2026-08-11	20,850	21,050	20,350	20,800	-100	-0.48%	31,404	6.53억
2026-08-10	19,720	20,950	19,570	20,900	1,380	+7.07%	47,081	9.84억
2026-08-07	19,700	19,860	19,010	19,520	-880	-4.31%	52,999	10.35억
2026-08-06	22,000	22,200	19,740	20,400	2,070	+11.29%	227,400	46.39억
2026-08-05	18,070	18,500	18,070	18,330	430	+2.40%	5,999	1.1억
2026-08-04	17,480	18,180	17,480	17,900	160	+0.90%	9,275	1.66억
2026-08-03	16,630	17,970	16,630	17,740	1,150	+6.93%	14,451	2.56억
2026-07-31	16,070	17,150	16,070	16,590	680	+4.27%	14,302	2.37억
2026-07-30	13,000	16,390	13,000	15,910	50	+0.32%	18,122	2.88억
2026-07-29	16,940	17,500	15,640	15,860	-1,220	-7.14%	18,441	2.92억
2026-07-28	17,930	18,180	17,010	17,080	-1,400	-7.58%	12,220	2.09억
2026-07-27	18,100	18,740	18,100	18,480	440	+2.44%	10,977	2.03억
2026-07-24	18,600	18,600	17,850	18,040	-800	-4.25%	12,570	2.27억
2026-07-23	17,660	20,000	17,550	18,840	1,530	+8.84%	50,756	9.56억
2026-07-22	17,270	17,940	17,270	17,310	520	+3.10%	11,224	1.94억
2026-07-21	16,750	17,250	16,680	16,790	-250	-1.47%	8,828	1.48억
2026-07-20	17,610	17,610	17,010	17,040	-720	-4.05%	8,890	1.51억
2026-07-16	18,200	18,490	17,620	17,760	-440	-2.42%	5,570	9,892만
2026-07-15	17,110	18,420	17,110	18,200	1,140	+6.68%	12,940	2.36억
2026-07-14	17,250	17,580	16,530	17,060	-590	-3.34%	20,714	3.53억
2026-07-13	18,500	19,240	17,640	17,650	-1,150	-6.12%	10,990	1.94억
2026-07-10	17,610	18,980	17,610	18,800	1,200	+6.82%	11,487	2.16억
2026-07-09	17,650	18,450	17,600	17,600	-450	-2.49%	11,433	2.01억
2026-07-08	18,010	18,900	17,860	18,050	-660	-3.53%	14,997	2.71억
2026-07-07	18,800	19,290	18,360	18,710	-230	-1.21%	8,896	1.66억
2026-07-06	18,900	19,430	18,620	18,940	-200	-1.04%	6,396	1.21억
2026-07-03	18,600	19,200	17,950	19,140	670	+3.63%	14,743	2.82억
2026-07-02	19,330	19,690	18,350	18,470	-1,140	-5.81%	16,725	3.09억
2026-07-01	19,600	19,950	19,160	19,610	360	+1.87%	10,587	2.08억
2026-06-30	19,800	19,940	19,250	19,250	-700	-3.51%	12,157	2.34억
2026-06-29	17,600	19,980	17,600	19,950	2,040	+11.39%	17,887	3.57억
2026-06-26	18,700	18,860	17,450	17,910	-1,040	-5.49%	27,333	4.9억
2026-06-25	19,240	19,640	18,940	18,950	-480	-2.47%	18,073	3.42억
2026-06-24	18,620	19,460	18,620	19,430	130	+0.67%	15,138	2.94억
2026-06-23	20,550	20,750	18,970	19,300	-1,850	-8.75%	65,072	12.56억
2026-06-22	20,800	21,350	20,600	21,150	200	+0.95%	10,487	2.22억
2026-06-19	22,100	22,300	20,950	20,950	-1,250	-5.63%	16,801	3.52억
2026-06-18	22,750	22,800	22,100	22,200	-600	-2.63%	11,807	2.62억
2026-06-17	22,800	23,100	22,150	22,800	50	+0.22%	12,024	2.74억
2026-06-16	22,400	23,000	22,250	22,750	400	+1.79%	18,164	4.13억
2026-06-15	22,750	23,000	22,200	22,350	-50	-0.22%	16,728	3.74억
2026-06-12	22,650	22,700	22,050	22,400	750	+3.46%	14,582	3.27억
2026-06-11	20,700	21,900	20,600	21,650	150	+0.70%	11,618	2.52억
2026-06-10	21,300	21,950	21,000	21,500	-100	-0.46%	16,121	3.47억
2026-06-09	20,450	22,050	20,450	21,600	1,100	+5.37%	17,446	3.77억
2026-06-08	20,000	21,650	20,000	20,500	-1,700	-7.66%	38,957	7.99억
2026-06-05	22,500	23,350	22,150	22,200	-1,050	-4.52%	24,293	5.39억
2026-06-04	22,500	23,650	22,500	23,250	-150	-0.64%	19,123	4.45억
2026-06-02	22,150	23,750	21,500	23,400	500	+2.18%	47,439	11.1억
2026-06-01	23,400	23,900	22,700	22,900	-950	-3.98%	37,947	8.69억
2026-05-29	23,950	24,300	23,400	23,850	0	0.00%	25,532	6.09억
2026-05-28	24,750	25,150	23,500	23,850	-1,000	-4.02%	32,214	7.68억
2026-05-27	25,400	25,750	24,800	24,850	-1,000	-3.87%	34,458	8.56억
2026-05-26	26,400	26,400	25,800	25,850	-200	-0.77%	25,190	6.51억
2026-05-22	25,500	26,400	25,450	26,050	850	+3.37%	20,679	5.39억
2026-05-21	24,350	25,350	24,350	25,200	1,000	+4.13%	32,160	8.1억
2026-05-20	25,050	25,400	24,000	24,200	-1,200	-4.72%	30,873	7.47억
2026-05-19	26,550	27,100	25,400	25,400	-1,450	-5.40%	51,309	13.03억
2026-05-18	28,050	28,200	26,400	26,850	-400	-1.47%	36,535	9.81억
2026-05-15	31,150	31,150	26,900	27,250	-450	-1.62%	153,799	41.91억
2026-05-14	27,350	27,950	27,100	27,700	500	+1.84%	22,704	6.29억
2026-05-13	28,000	28,100	27,050	27,200	-1,500	-5.23%	44,955	12.23억
2026-05-12	31,000	31,500	28,050	28,700	500	+1.77%	93,312	26.78억
2026-05-11	28,550	29,600	28,000	28,200	-550	-1.91%	37,524	10.58억
2026-05-08	28,800	30,000	27,400	28,750	-50	-0.17%	25,443	7.31억
2026-05-07	30,300	30,300	28,800	28,800	-1,100	-3.68%	29,370	8.46억
2026-05-06	30,600	31,650	29,900	29,900	-50	-0.17%	57,678	17.25억
2026-05-04	30,400	30,750	29,650	29,950	100	+0.34%	32,517	9.74억
2026-04-30	30,750	30,750	29,600	29,850	-550	-1.81%	15,770	4.71억
2026-04-29	30,500	30,700	30,050	30,400	-50	-0.16%	15,713	4.78억
2026-04-28	30,950	31,050	29,000	30,450	-850	-2.72%	30,968	9.43억
2026-04-27	31,700	31,850	31,150	31,300	-150	-0.48%	34,751	10.88억
2026-04-24	31,250	31,700	30,550	31,450	-300	-0.94%	31,915	10.04억
2026-04-23	32,700	32,700	30,650	31,750	1,750	+5.83%	92,699	29.43억
2026-04-22	29,600	30,000	29,150	30,000	-100	-0.33%	20,040	6.01억
2026-04-21	30,500	30,550	29,800	30,100	150	+0.50%	24,113	7.26억
2026-04-20	29,400	30,800	29,250	29,950	200	+0.67%	32,011	9.59억
2026-04-17	30,650	30,650	29,650	29,750	-700	-2.30%	27,440	8.16억
2026-04-16	30,300	30,500	29,400	30,450	1,050	+3.57%	50,639	15.42억
2026-04-15	28,550	29,900	28,350	29,400	1,400	+5.00%	72,911	21.44억
2026-04-14	28,000	28,650	27,850	28,000	700	+2.56%	32,516	9.1억
2026-04-13	27,050	27,700	26,950	27,300	-450	-1.62%	12,160	3.32억
2026-04-10	26,950	28,100	26,700	27,750	900	+3.35%	33,552	9.31억
2026-04-09	27,350	27,350	26,800	26,850	-500	-1.83%	10,589	2.84억
2026-04-08	26,850	27,550	26,600	27,350	1,600	+6.21%	27,359	7.48억
2026-04-07	26,900	26,900	25,600	25,750	-1,000	-3.74%	32,779	8.44억
2026-04-06	25,900	28,250	25,900	26,750	550	+2.10%	61,665	16.5억
2026-04-03	26,850	27,000	25,950	26,200	0	0.00%	21,972	5.76억
2026-04-02	28,350	28,400	25,550	26,200	-2,050	-7.26%	55,701	14.59억
2026-04-01	27,450	28,400	27,450	28,250	1,250	+4.63%	27,630	7.81억
2026-03-31	27,500	28,500	26,500	27,000	-900	-3.23%	26,413	7.13억
2026-03-30	27,850	28,350	27,850	27,900	—	—	17,577	4.9억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)