코퍼스코리아

322780KOSDAQ

1,841원-14 (-0.75%)전일 종가 2026-09-18

52주 위치

1,21311,0006%신고가 대비 -83.26%

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 종가1,841원

시가총액—

52주 최고11,000원

52주 최저1,213원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.3%	-11.3%	+2.3%	-58.1%	-73.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,860	1,968	1,835	1,841	-14	-0.75%	14,447	2,660만
2026-09-17	1,896	1,896	1,841	1,855	-41	-2.16%	9,387	1,741만
2026-09-16	2,025	2,025	1,820	1,896	5	+0.26%	19,100	3,621만
2026-09-15	1,899	1,900	1,824	1,891	66	+3.62%	34,518	6,527만
2026-09-14	1,900	1,900	1,775	1,825	9	+0.50%	28,315	5,167만
2026-09-11	1,830	1,899	1,809	1,816	-14	-0.77%	9,406	1,708만
2026-09-10	1,790	1,836	1,721	1,830	40	+2.23%	26,604	4,869만
2026-09-09	1,838	1,838	1,720	1,790	-49	-2.66%	66,186	1.18억
2026-09-08	1,880	2,020	1,825	1,839	-41	-2.18%	42,084	7,739만
2026-09-07	1,975	1,975	1,776	1,880	26	+1.40%	41,663	7,833만
2026-09-04	1,737	1,918	1,737	1,854	64	+3.58%	27,803	5,155만
2026-09-03	1,853	1,853	1,727	1,790	-78	-4.18%	25,567	4,576만
2026-09-02	1,912	1,960	1,802	1,868	-15	-0.80%	44,577	8,327만
2026-09-01	2,000	2,000	1,854	1,883	-42	-2.18%	24,793	4,669만
2026-08-31	1,846	1,965	1,846	1,925	-20	-1.03%	32,547	6,265만
2026-08-28	1,938	1,984	1,845	1,945	7	+0.36%	48,254	9,385만
2026-08-27	1,906	1,961	1,864	1,938	-47	-2.37%	53,247	1.03억
2026-08-26	1,989	2,025	1,940	1,985	6	+0.30%	22,765	4,519만
2026-08-25	1,981	2,025	1,940	1,979	-51	-2.51%	62,906	1.24억
2026-08-24	2,005	2,100	1,975	2,030	-30	-1.46%	30,483	6,188만
2026-08-21	2,015	2,080	1,940	2,060	50	+2.49%	52,799	1.09억
2026-08-20	1,973	2,080	1,949	2,010	-40	-1.95%	47,055	9,458만
2026-08-19	2,060	2,100	1,881	2,050	-25	-1.20%	63,743	1.31억
2026-08-18	2,065	2,075	1,983	2,075	0	0.00%	77,046	1.6억
2026-08-14	1,948	2,140	1,931	2,075	127	+6.52%	66,049	1.37억
2026-08-13	1,960	1,994	1,930	1,948	-2	-0.10%	22,495	4,382만
2026-08-12	2,065	2,065	1,930	1,950	-1	-0.05%	29,039	5,663만
2026-08-11	1,937	1,997	1,917	1,951	14	+0.72%	26,153	5,102만
2026-08-10	1,930	1,989	1,888	1,937	-9	-0.46%	54,714	1.06억
2026-08-07	2,000	2,010	1,935	1,946	-54	-2.70%	27,175	5,288만
2026-08-06	2,035	2,080	1,920	2,000	-15	-0.74%	66,686	1.33억
2026-08-05	2,030	2,150	1,950	2,015	10	+0.50%	44,327	8,932만
2026-08-04	2,020	2,050	1,932	2,005	-10	-0.50%	91,263	1.83억
2026-08-03	1,993	2,100	1,940	2,015	-5	-0.25%	57,088	1.15억
2026-07-31	1,922	2,045	1,922	2,020	-20	-0.98%	68,346	1.38억
2026-07-30	2,000	2,100	1,920	2,040	0	0.00%	74,931	1.53억
2026-07-29	1,975	2,145	1,930	2,040	66	+3.34%	84,620	1.73억
2026-07-28	1,953	2,130	1,950	1,974	-101	-4.87%	96,366	1.9억
2026-07-27	2,200	2,300	2,025	2,075	15	+0.73%	69,530	1.44억
2026-07-24	2,040	2,200	2,010	2,060	-85	-3.96%	70,981	1.46억
2026-07-23	2,135	2,285	2,085	2,145	-55	-2.50%	49,890	1.07억
2026-07-22	2,200	2,295	2,070	2,200	-30	-1.35%	111,082	2.44억
2026-07-21	2,085	2,325	2,000	2,230	160	+7.73%	148,963	3.32억
2026-07-20	2,210	2,210	1,987	2,070	-165	-7.38%	97,104	2.01억
2026-07-16	1,947	2,235	1,906	2,235	238	+11.92%	261,523	5.85억
2026-07-15	2,050	2,120	1,900	1,997	-3	-0.15%	249,848	4.99억
2026-07-14	2,380	2,575	1,970	2,000	-170	-7.83%	1,426,838	28.54억
2026-07-13	1,840	2,170	1,736	2,170	498	+29.78%	605,279	13.13억
2026-07-10	1,601	1,730	1,601	1,672	-3	-0.18%	96,260	1.61억
2026-07-09	1,610	1,726	1,610	1,675	-1	-0.06%	124,700	2.09억
2026-07-08	1,850	1,850	1,624	1,676	-177	-9.55%	228,886	3.84억
2026-07-07	2,180	2,180	1,850	1,853	-377	-16.91%	294,285	5.45억
2026-07-06	2,305	2,360	1,996	2,230	-130	-5.51%	352,028	7.85억
2026-07-03	2,075	2,590	1,988	2,360	364	+18.24%	2,829,228	66.77억
2026-07-02	2,400	2,665	1,996	1,996	-724	-26.62%	882,640	17.62억
2026-07-01	2,720	2,720	2,495	2,720	625	+29.83%	1,247,016	33.92억
2026-06-30	2,095	2,095	2,095	2,095	483	+29.96%	12,927	2,708만
2026-06-29	1,612	1,612	1,612	1,612	372	+30.00%	41,709	6,723만
2026-06-26	1,213	1,496	1,213	1,240	-139	-10.08%	99,864	1.24억
2026-06-25	1,609	1,690	1,379	1,379	-228	-14.19%	80,598	1.11억
2026-06-24	1,650	1,729	1,499	1,607	-122	-7.06%	89,772	1.44억
2026-06-23	1,838	1,985	1,720	1,729	-176	-9.24%	58,481	1.01억
2026-06-22	2,115	2,190	1,904	1,905	-320	-14.38%	86,073	1.64억
2026-06-19	2,075	2,230	1,940	2,225	150	+7.23%	45,185	1.01억
2026-06-18	2,100	2,230	1,892	2,075	-110	-5.03%	58,020	1.2억
2026-06-17	1,871	2,245	1,871	2,185	312	+16.66%	166,672	3.64억
2026-06-16	1,949	2,060	1,811	1,873	-78	-4.00%	49,463	9,264만
2026-06-15	2,150	2,185	1,915	1,951	-199	-9.26%	142,155	2.77억
2026-06-12	2,170	2,205	2,065	2,150	-5	-0.23%	33,047	7,105만
2026-06-11	2,225	2,305	2,090	2,155	-85	-3.79%	21,297	4,590만
2026-06-10	2,280	2,310	2,135	2,240	-55	-2.40%	39,364	8,818만
2026-06-09	2,125	2,350	2,125	2,295	-55	-2.34%	57,012	1.31억
2026-06-08	1,610	2,425	1,610	2,350	55	+2.40%	72,733	1.71억
2026-06-05	2,345	2,450	2,255	2,295	5	+0.22%	74,500	1.71억
2026-06-04	2,240	2,400	2,000	2,290	50	+2.23%	139,695	3.2억
2026-06-02	2,340	2,455	2,215	2,240	-115	-4.88%	81,959	1.84억
2026-06-01	2,465	2,545	2,295	2,355	-100	-4.07%	172,680	4.07억
2026-05-29	2,405	2,495	2,350	2,455	55	+2.29%	159,542	3.92억
2026-05-28	2,395	2,470	2,150	2,400	5	+0.21%	144,353	3.46억
2026-05-27	2,445	2,610	2,090	2,395	105	+4.59%	722,859	17.31억
2026-04-29	2,365	2,460	2,270	2,290	-75	-3.17%	269,359	6.17억
2026-04-28	2,420	2,495	2,345	2,365	-75	-3.07%	134,535	3.18억
2026-04-27	2,380	2,505	2,305	2,440	60	+2.52%	194,779	4.75억
2026-04-24	2,405	2,460	2,305	2,380	-20	-0.83%	110,447	2.63억
2026-04-23	2,370	2,475	2,315	2,400	30	+1.27%	113,489	2.72억
2026-04-22	2,300	2,495	2,280	2,370	15	+0.64%	156,257	3.7억
2026-04-21	2,430	2,455	2,255	2,355	-100	-4.07%	263,684	6.21억
2026-04-20	2,480	2,495	2,375	2,455	-25	-1.01%	117,701	2.89억
2026-04-17	2,485	2,600	2,385	2,480	-5	-0.20%	180,846	4.48억
2026-04-16	2,640	2,680	2,455	2,485	-130	-4.97%	455,058	11.31억
2026-04-15	2,805	2,865	2,590	2,615	-185	-6.61%	488,898	12.78억
2026-04-14	2,725	3,115	2,700	2,800	130	+4.87%	900,927	25.23억
2026-04-13	2,605	2,865	2,435	2,670	20	+0.75%	798,807	21.33억
2026-04-10	2,710	2,880	2,475	2,650	-55	-2.03%	878,084	23.27억
2026-04-09	2,340	2,925	2,110	2,705	365	+15.60%	2,074,640	56.12억
2026-04-08	2,175	2,630	2,165	2,340	170	+7.83%	1,639,401	38.36억
2026-04-07	2,190	2,200	2,030	2,170	-20	-0.91%	250,029	5.43억
2026-04-06	2,190	2,285	2,050	2,190	85	+4.04%	573,818	12.57억
2026-04-03	2,470	2,565	2,070	2,105	-295	-12.29%	1,004,970	21.15억
2026-04-02	2,260	2,735	2,240	2,400	260	+12.15%	3,820,004	91.68억
2026-04-01	2,375	2,375	2,025	2,140	-185	-7.96%	809,342	17.32억
2026-03-31	2,700	3,000	2,170	2,325	-160	-6.44%	1,593,471	37.05억
2026-03-30	1,900	2,485	1,815	2,485	570	+29.77%	2,435,500	60.52억
2026-03-27	1,965	2,145	1,815	1,915	-200	-9.46%	1,270,497	24.33억
2026-03-26	1,880	2,115	1,880	2,115	485	+29.75%	1,160,712	24.55억
2026-03-25	1,630	1,700	1,545	1,630	-15	-0.91%	241,535	3.94억
2026-03-24	1,625	1,860	1,525	1,645	100	+6.47%	653,803	10.76억
2026-03-23	1,505	1,620	1,415	1,545	40	+2.66%	352,496	5.45억
2026-03-20	1,535	1,685	1,435	1,505	-30	-1.95%	623,814	9.39억
2026-03-19	2,050	2,340	1,505	1,535	-265	-14.72%	3,702,508	56.83억
2026-03-18	1,435	1,800	1,385	1,800	415	+29.96%	1,440,651	25.93억
2026-03-17	1,450	1,500	1,350	1,385	-40	-2.81%	360,616	4.99억
2026-03-16	1,550	1,550	1,385	1,425	-120	-7.77%	119,323	1.7억
2026-03-13	1,545	1,560	1,430	1,545	55	+3.69%	59,235	9,152만
2026-03-12	1,570	1,585	1,415	1,490	-80	-5.10%	115,421	1.72억
2026-03-11	1,560	1,625	1,535	1,570	10	+0.64%	71,905	1.13억
2026-03-10	1,645	1,645	1,515	1,560	-70	-4.29%	67,051	1.05억
2026-03-09	1,630	1,645	1,530	1,630	0	0.00%	57,756	9,414만
2026-03-06	1,680	1,720	1,495	1,630	10	+0.62%	152,138	2.48억
2026-03-05	1,585	1,775	1,440	1,620	—	—	311,092	5.04억

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