코셈
360350KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업6,600원0 (0.00%)전일 종가 2026-09-18
52주 위치
4,95018,53012%신고가 대비 -64.38%
- 시가총액
- 359억
- PBR
- 2.33
- EPS(TTM)
- -187원
- BPS
- 2,833원
- 자사주비율
- 6.05%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.5% | -19.3% | -56.1% | -3.6% | -14.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,600 | 6,760 | 6,430 | 6,600 | 0 | 0.00% | 14,423 | 9,519만 |
| 2026-09-17 | 6,240 | 6,830 | 6,010 | 6,600 | 540 | +8.91% | 35,444 | 2.34억 |
| 2026-09-16 | 6,060 | 6,150 | 5,910 | 6,060 | 0 | 0.00% | 7,502 | 4,546만 |
| 2026-09-15 | 6,200 | 6,210 | 5,730 | 6,060 | -140 | -2.26% | 19,873 | 1.2억 |
| 2026-09-14 | 5,480 | 6,350 | 5,290 | 6,200 | 770 | +14.18% | 91,789 | 5.69억 |
| 2026-09-11 | 5,130 | 5,440 | 5,110 | 5,430 | 360 | +7.10% | 41,865 | 2.27억 |
| 2026-09-10 | 5,140 | 5,140 | 4,950 | 5,070 | -50 | -0.98% | 21,011 | 1.07억 |
| 2026-09-09 | 5,400 | 5,400 | 5,070 | 5,120 | -30 | -0.58% | 5,386 | 2,758만 |
| 2026-09-08 | 5,130 | 5,280 | 5,100 | 5,150 | 10 | +0.19% | 7,972 | 4,106만 |
| 2026-09-07 | 5,550 | 5,550 | 5,000 | 5,140 | -240 | -4.46% | 19,010 | 9,771만 |
| 2026-09-04 | 5,290 | 5,460 | 5,180 | 5,380 | 100 | +1.89% | 4,087 | 2,199만 |
| 2026-09-03 | 5,350 | 5,390 | 5,180 | 5,280 | 10 | +0.19% | 7,160 | 3,780만 |
| 2026-09-02 | 5,300 | 5,450 | 5,230 | 5,270 | -140 | -2.59% | 7,698 | 4,057만 |
| 2026-09-01 | 5,410 | 5,450 | 5,220 | 5,410 | -30 | -0.55% | 5,477 | 2,963만 |
| 2026-08-31 | 5,440 | 5,470 | 5,200 | 5,440 | -30 | -0.55% | 15,055 | 8,190만 |
| 2026-08-28 | 5,740 | 5,750 | 5,450 | 5,470 | -110 | -1.97% | 11,706 | 6,403만 |
| 2026-08-27 | 5,500 | 5,750 | 5,500 | 5,580 | 80 | +1.45% | 6,635 | 3,702만 |
| 2026-08-26 | 5,530 | 5,690 | 5,400 | 5,500 | -120 | -2.14% | 11,695 | 6,432만 |
| 2026-08-25 | 5,600 | 5,820 | 5,340 | 5,620 | 20 | +0.36% | 22,460 | 1.26억 |
| 2026-08-24 | 5,970 | 5,980 | 5,580 | 5,600 | -410 | -6.82% | 21,426 | 1.2억 |
| 2026-08-21 | 6,320 | 6,450 | 5,990 | 6,010 | -310 | -4.91% | 6,517 | 3,917만 |
| 2026-08-20 | 6,420 | 6,480 | 6,200 | 6,320 | 80 | +1.28% | 7,172 | 4,533만 |
| 2026-08-19 | 6,450 | 6,670 | 6,160 | 6,240 | -200 | -3.11% | 7,396 | 4,615만 |
| 2026-08-18 | 6,330 | 7,350 | 6,330 | 6,440 | 0 | 0.00% | 36,518 | 2.35억 |
| 2026-08-14 | 6,330 | 6,530 | 6,330 | 6,440 | 50 | +0.78% | 4,331 | 2,789만 |
| 2026-08-13 | 6,360 | 6,520 | 6,340 | 6,390 | 30 | +0.47% | 4,021 | 2,569만 |
| 2026-08-12 | 6,500 | 6,760 | 6,360 | 6,360 | -180 | -2.75% | 10,150 | 6,455만 |
| 2026-08-11 | 6,360 | 6,600 | 6,350 | 6,540 | -10 | -0.15% | 1,818 | 1,189만 |
| 2026-08-10 | 6,350 | 6,620 | 6,350 | 6,550 | 250 | +3.97% | 11,044 | 7,234만 |
| 2026-08-07 | 6,550 | 6,610 | 6,300 | 6,300 | -290 | -4.40% | 4,805 | 3,027만 |
| 2026-08-06 | 6,850 | 6,850 | 6,390 | 6,590 | -160 | -2.37% | 4,108 | 2,707만 |
| 2026-08-05 | 6,550 | 6,890 | 6,460 | 6,750 | 360 | +5.63% | 4,611 | 3,112만 |
| 2026-08-04 | 6,300 | 6,410 | 6,080 | 6,390 | 250 | +4.07% | 3,401 | 2,173만 |
| 2026-08-03 | 5,700 | 6,240 | 5,700 | 6,140 | 200 | +3.37% | 6,419 | 3,941만 |
| 2026-07-31 | 5,830 | 6,000 | 5,400 | 5,940 | 300 | +5.32% | 25,467 | 1.51억 |
| 2026-07-30 | 5,830 | 5,980 | 5,500 | 5,640 | -190 | -3.26% | 12,247 | 6,907만 |
| 2026-07-29 | 6,140 | 6,380 | 5,530 | 5,830 | -280 | -4.58% | 19,794 | 1.15억 |
| 2026-07-28 | 6,770 | 6,770 | 6,110 | 6,110 | -660 | -9.75% | 19,787 | 1.21억 |
| 2026-07-27 | 6,700 | 7,150 | 6,610 | 6,770 | 50 | +0.74% | 15,893 | 1.08억 |
| 2026-07-24 | 6,890 | 7,190 | 6,720 | 6,720 | -220 | -3.17% | 13,057 | 8,774만 |
| 2026-07-23 | 6,820 | 7,240 | 6,820 | 6,940 | -10 | -0.14% | 7,941 | 5,511만 |
| 2026-07-22 | 7,480 | 7,990 | 6,950 | 6,950 | -270 | -3.74% | 61,783 | 4.29억 |
| 2026-07-21 | 7,170 | 7,280 | 6,910 | 7,220 | 60 | +0.84% | 13,985 | 1.01억 |
| 2026-07-20 | 7,040 | 8,170 | 6,970 | 7,160 | 70 | +0.99% | 51,494 | 3.69억 |
| 2026-07-16 | 6,990 | 7,310 | 6,880 | 7,090 | 190 | +2.75% | 15,994 | 1.13억 |
| 2026-07-15 | 6,880 | 7,170 | 6,770 | 6,900 | 20 | +0.29% | 12,515 | 8,635만 |
| 2026-07-14 | 6,870 | 7,260 | 6,180 | 6,880 | -80 | -1.15% | 49,154 | 3.38억 |
| 2026-07-13 | 7,380 | 7,380 | 6,840 | 6,960 | -230 | -3.20% | 11,279 | 7,850만 |
| 2026-07-10 | 6,850 | 7,350 | 6,850 | 7,190 | 260 | +3.75% | 43,326 | 3.12억 |
| 2026-07-09 | 6,940 | 7,030 | 6,650 | 6,930 | -130 | -1.84% | 12,938 | 8,966만 |
| 2026-07-08 | 7,270 | 7,270 | 6,660 | 7,060 | -220 | -3.02% | 11,921 | 8,416만 |
| 2026-07-07 | 7,390 | 7,490 | 7,040 | 7,280 | -110 | -1.49% | 17,230 | 1.25억 |
| 2026-07-06 | 7,020 | 7,590 | 7,020 | 7,390 | 370 | +5.27% | 15,402 | 1.14억 |
| 2026-07-03 | 7,490 | 7,490 | 6,740 | 7,020 | -70 | -0.99% | 7,616 | 5,346만 |
| 2026-07-02 | 6,950 | 7,100 | 6,640 | 7,090 | 90 | +1.29% | 11,635 | 8,249만 |
| 2026-07-01 | 7,130 | 7,130 | 6,780 | 7,000 | 130 | +1.89% | 8,748 | 6,124만 |
| 2026-06-30 | 6,890 | 7,240 | 6,780 | 6,870 | -370 | -5.11% | 12,627 | 8,675만 |
| 2026-06-29 | 6,650 | 7,240 | 6,380 | 7,240 | 620 | +9.37% | 19,456 | 1.41억 |
| 2026-06-26 | 6,770 | 6,770 | 6,120 | 6,620 | -150 | -2.22% | 52,183 | 3.45억 |
| 2026-06-25 | 7,100 | 7,200 | 6,310 | 6,770 | -520 | -7.13% | 47,207 | 3.2억 |
| 2026-06-24 | 6,740 | 7,780 | 6,250 | 7,290 | 550 | +8.16% | 42,176 | 3.07억 |
| 2026-06-23 | 7,470 | 7,530 | 6,740 | 6,740 | -790 | -10.49% | 29,569 | 1.99억 |
| 2026-06-22 | 7,700 | 8,035 | 7,400 | 7,530 | -140 | -1.83% | 32,130 | 2.42억 |
| 2026-06-19 | 8,400 | 8,400 | 7,550 | 7,670 | -510 | -6.23% | 29,351 | 2.25억 |
| 2026-06-18 | 8,450 | 8,470 | 8,140 | 8,180 | -270 | -3.20% | 15,800 | 1.29억 |
| 2026-06-17 | 8,920 | 8,920 | 8,300 | 8,450 | -250 | -2.87% | 19,220 | 1.62억 |
| 2026-06-16 | 8,310 | 9,000 | 8,310 | 8,700 | -30 | -0.34% | 52,180 | 4.54억 |
| 2026-06-15 | 9,070 | 9,150 | 8,600 | 8,730 | -260 | -2.89% | 17,105 | 1.49억 |
| 2026-06-12 | 9,470 | 9,470 | 8,730 | 8,990 | -450 | -4.77% | 57,856 | 5.2억 |
| 2026-06-11 | 9,580 | 9,580 | 8,700 | 9,440 | 320 | +3.51% | 30,589 | 2.89억 |
| 2026-06-10 | 8,610 | 9,350 | 8,610 | 9,120 | 10 | +0.11% | 25,731 | 2.35억 |
| 2026-06-09 | 8,160 | 9,120 | 8,160 | 9,110 | 660 | +7.81% | 55,551 | 5.06억 |
| 2026-06-08 | 8,400 | 8,770 | 8,120 | 8,450 | -460 | -5.16% | 77,567 | 6.55억 |
| 2026-06-05 | 9,310 | 9,530 | 7,550 | 8,910 | -500 | -5.31% | 298,919 | 26.63억 |
| 2026-06-04 | 9,940 | 10,400 | 9,370 | 9,410 | -530 | -5.33% | 49,437 | 4.65억 |
| 2026-06-02 | 10,230 | 10,240 | 9,780 | 9,940 | -260 | -2.55% | 33,627 | 3.34억 |
| 2026-06-01 | 11,000 | 11,020 | 9,990 | 10,200 | -1,110 | -9.81% | 121,910 | 12.43억 |
| 2026-05-29 | 12,100 | 12,170 | 11,000 | 11,310 | -770 | -6.37% | 75,748 | 8.57억 |
| 2026-05-28 | 11,930 | 12,370 | 11,560 | 12,080 | 160 | +1.34% | 59,453 | 7.18억 |
| 2026-05-27 | 12,970 | 12,970 | 11,850 | 11,920 | -1,050 | -8.10% | 105,056 | 12.52억 |
| 2026-05-26 | 12,800 | 13,300 | 11,970 | 12,970 | 170 | +1.33% | 86,900 | 11.27억 |
| 2026-05-22 | 12,230 | 13,100 | 12,140 | 12,800 | 570 | +4.66% | 43,676 | 5.59억 |
| 2026-05-21 | 12,650 | 13,190 | 11,960 | 12,230 | -410 | -3.24% | 80,984 | 9.9억 |
| 2026-05-20 | 13,210 | 13,210 | 12,080 | 12,640 | -570 | -4.31% | 61,519 | 7.78억 |
| 2026-05-19 | 12,310 | 13,210 | 11,630 | 13,210 | 950 | +7.75% | 125,125 | 16.53억 |
| 2026-05-18 | 12,080 | 12,390 | 11,490 | 12,260 | -130 | -1.05% | 65,794 | 8.07억 |
| 2026-05-15 | 12,080 | 13,240 | 11,870 | 12,390 | 320 | +2.65% | 97,578 | 12.09억 |
| 2026-05-14 | 12,400 | 12,490 | 11,700 | 12,070 | -300 | -2.43% | 74,470 | 8.99억 |
| 2026-05-13 | 12,220 | 12,700 | 11,960 | 12,370 | 70 | +0.57% | 70,174 | 8.68억 |
| 2026-05-12 | 14,080 | 14,300 | 12,140 | 12,300 | -1,210 | -8.96% | 109,097 | 13.42억 |
| 2026-05-11 | 13,340 | 13,750 | 13,100 | 13,510 | 10 | +0.07% | 28,267 | 3.82억 |
| 2026-05-08 | 13,830 | 14,050 | 13,090 | 13,500 | -330 | -2.39% | 34,608 | 4.67억 |
| 2026-05-07 | 14,280 | 14,460 | 13,000 | 13,830 | -450 | -3.15% | 50,476 | 6.98억 |
| 2026-05-06 | 15,010 | 15,130 | 14,260 | 14,280 | -730 | -4.86% | 68,094 | 9.72억 |
| 2026-05-04 | 15,000 | 15,120 | 14,500 | 15,010 | 10 | +0.07% | 70,163 | 10.53억 |
| 2026-04-30 | 14,340 | 15,250 | 14,300 | 15,000 | 500 | +3.45% | 102,959 | 15.44억 |
| 2026-04-29 | 14,880 | 14,880 | 13,580 | 14,500 | -380 | -2.55% | 94,152 | 13.65억 |
| 2026-04-28 | 15,370 | 15,690 | 14,720 | 14,880 | -490 | -3.19% | 93,803 | 13.96억 |
| 2026-04-27 | 15,620 | 16,080 | 15,190 | 15,370 | -450 | -2.84% | 85,349 | 13.12억 |
| 2026-04-24 | 15,970 | 15,970 | 15,030 | 15,820 | -150 | -0.94% | 74,005 | 11.71억 |
| 2026-04-23 | 15,890 | 16,290 | 15,660 | 15,970 | 80 | +0.50% | 55,501 | 8.86억 |
| 2026-04-22 | 16,420 | 16,560 | 15,710 | 15,890 | -530 | -3.23% | 74,371 | 11.82억 |
| 2026-04-21 | 17,100 | 17,210 | 16,260 | 16,420 | -620 | -3.64% | 83,434 | 13.7억 |
| 2026-04-20 | 16,690 | 17,320 | 16,120 | 17,040 | 680 | +4.16% | 73,984 | 12.61억 |
| 2026-04-17 | 16,140 | 16,770 | 15,830 | 16,360 | 220 | +1.36% | 47,216 | 7.72억 |
| 2026-04-16 | 16,210 | 16,790 | 15,720 | 16,140 | -70 | -0.43% | 52,869 | 8.53억 |
| 2026-04-15 | 18,530 | 18,530 | 16,070 | 16,210 | -640 | -3.80% | 107,495 | 17.42억 |
| 2026-04-14 | 15,520 | 17,120 | 15,370 | 16,850 | 1,330 | +8.57% | 126,022 | 21.23억 |
| 2026-04-13 | 14,860 | 15,700 | 14,510 | 15,520 | 560 | +3.74% | 71,442 | 11.09억 |
| 2026-04-10 | 14,410 | 15,190 | 14,290 | 14,960 | 850 | +6.02% | 74,768 | 11.19억 |
| 2026-04-09 | 14,980 | 14,980 | 13,960 | 14,110 | -500 | -3.42% | 142,111 | 20.05억 |
| 2026-04-08 | 15,120 | 15,570 | 14,250 | 14,610 | -290 | -1.95% | 124,785 | 18.23억 |
| 2026-04-07 | 16,100 | 16,100 | 14,500 | 14,900 | -800 | -5.10% | 151,196 | 22.53억 |
| 2026-04-06 | 17,180 | 17,180 | 15,480 | 15,700 | -1,130 | -6.71% | 133,611 | 20.98억 |
| 2026-04-03 | 16,300 | 17,200 | 16,190 | 16,830 | 690 | +4.28% | 71,762 | 12.08억 |
| 2026-04-02 | 17,220 | 17,320 | 15,840 | 16,140 | -890 | -5.23% | 94,956 | 15.33억 |
| 2026-04-01 | 16,500 | 17,300 | 16,200 | 17,030 | 1,000 | +6.24% | 104,189 | 17.74억 |
| 2026-03-31 | 15,960 | 16,770 | 15,560 | 16,030 | 210 | +1.33% | 118,573 | 19.01억 |
| 2026-03-30 | 15,370 | 16,240 | 15,370 | 15,820 | -570 | -3.48% | 63,856 | 10.1억 |
| 2026-03-27 | 16,150 | 16,600 | 15,480 | 16,390 | — | — | 131,623 | 21.57억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)