코닉오토메이션
391710KOSDAQ1,320원-21 (-1.57%)전일 종가 2026-09-18
52주 위치
9673,70013%신고가 대비 -64.32%
- 시가총액
- 563억
- PBR
- 2.98
- EPS(TTM)
- -126원
- BPS
- 443원
- 자사주비율
- 0.01%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.7% | -17.6% | -30.7% | -42.4% | -53.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,328 | 1,385 | 1,280 | 1,320 | -21 | -1.57% | 639,474 | 8.44억 |
| 2026-09-17 | 1,359 | 1,415 | 1,307 | 1,341 | -39 | -2.83% | 532,875 | 7.15억 |
| 2026-09-16 | 1,417 | 1,464 | 1,331 | 1,380 | -122 | -8.12% | 1,411,616 | 19.48억 |
| 2026-09-15 | 1,261 | 1,565 | 1,205 | 1,502 | 298 | +24.75% | 7,410,959 | 111억 |
| 2026-09-14 | 1,142 | 1,400 | 1,077 | 1,204 | 127 | +11.79% | 4,572,959 | 55.06억 |
| 2026-09-11 | 1,080 | 1,097 | 1,066 | 1,077 | -3 | -0.28% | 14,328 | 1,543만 |
| 2026-09-10 | 1,070 | 1,120 | 1,065 | 1,080 | 10 | +0.93% | 25,491 | 2,753만 |
| 2026-09-09 | 1,065 | 1,133 | 1,064 | 1,070 | -20 | -1.83% | 42,043 | 4,499만 |
| 2026-09-08 | 1,158 | 1,158 | 1,090 | 1,090 | -41 | -3.63% | 62,468 | 6,809만 |
| 2026-09-07 | 1,150 | 1,150 | 1,122 | 1,131 | -1 | -0.09% | 19,514 | 2,207만 |
| 2026-09-04 | 1,180 | 1,180 | 1,084 | 1,132 | 1 | +0.09% | 28,019 | 3,172만 |
| 2026-09-03 | 1,168 | 1,170 | 1,101 | 1,131 | -40 | -3.42% | 24,145 | 2,731만 |
| 2026-09-02 | 1,190 | 1,192 | 1,144 | 1,171 | -11 | -0.93% | 18,928 | 2,216만 |
| 2026-09-01 | 1,178 | 1,262 | 1,152 | 1,182 | -21 | -1.75% | 17,814 | 2,106만 |
| 2026-08-31 | 1,190 | 1,218 | 1,157 | 1,203 | 13 | +1.09% | 23,620 | 2,841만 |
| 2026-08-28 | 1,187 | 1,225 | 1,177 | 1,190 | 3 | +0.25% | 36,893 | 4,390만 |
| 2026-08-27 | 1,220 | 1,220 | 1,170 | 1,187 | -2 | -0.17% | 16,532 | 1,962만 |
| 2026-08-26 | 1,190 | 1,206 | 1,145 | 1,189 | -1 | -0.08% | 13,079 | 1,555만 |
| 2026-08-25 | 1,145 | 1,209 | 1,111 | 1,190 | 53 | +4.66% | 61,788 | 7,353만 |
| 2026-08-24 | 1,133 | 1,148 | 1,072 | 1,137 | 5 | +0.44% | 33,711 | 3,833만 |
| 2026-08-21 | 1,206 | 1,280 | 1,132 | 1,132 | -74 | -6.14% | 42,705 | 4,834만 |
| 2026-08-20 | 1,249 | 1,249 | 1,201 | 1,206 | -10 | -0.82% | 23,666 | 2,854만 |
| 2026-08-19 | 1,210 | 1,276 | 1,187 | 1,216 | -33 | -2.64% | 46,540 | 5,659만 |
| 2026-08-18 | 1,337 | 1,352 | 1,249 | 1,249 | -88 | -6.58% | 45,290 | 5,657만 |
| 2026-08-14 | 1,325 | 1,399 | 1,301 | 1,337 | 12 | +0.91% | 73,943 | 9,886만 |
| 2026-08-13 | 1,350 | 1,399 | 1,313 | 1,325 | -25 | -1.85% | 35,020 | 4,640만 |
| 2026-08-12 | 1,344 | 1,388 | 1,305 | 1,350 | 6 | +0.45% | 61,387 | 8,287만 |
| 2026-08-11 | 1,324 | 1,392 | 1,320 | 1,344 | 21 | +1.59% | 57,722 | 7,758만 |
| 2026-08-10 | 1,287 | 1,359 | 1,272 | 1,323 | 36 | +2.80% | 53,197 | 7,038만 |
| 2026-08-07 | 1,400 | 1,405 | 1,261 | 1,287 | -113 | -8.07% | 124,644 | 1.6억 |
| 2026-08-06 | 1,319 | 1,419 | 1,281 | 1,400 | 130 | +10.24% | 415,770 | 5.82억 |
| 2026-08-05 | 1,215 | 1,345 | 1,208 | 1,270 | 53 | +4.35% | 223,634 | 2.84억 |
| 2026-08-04 | 1,132 | 1,236 | 1,132 | 1,217 | 39 | +3.31% | 83,012 | 1.01억 |
| 2026-08-03 | 1,129 | 1,267 | 1,096 | 1,178 | 58 | +5.18% | 227,584 | 2.68억 |
| 2026-07-31 | 1,065 | 1,146 | 1,050 | 1,120 | 55 | +5.16% | 53,603 | 6,004만 |
| 2026-07-30 | 1,002 | 1,104 | 1,001 | 1,065 | 6 | +0.57% | 119,825 | 1.28억 |
| 2026-07-29 | 1,100 | 1,179 | 1,003 | 1,059 | -58 | -5.19% | 122,473 | 1.3억 |
| 2026-07-28 | 1,198 | 1,199 | 1,037 | 1,117 | -81 | -6.76% | 76,950 | 8,595만 |
| 2026-07-27 | 1,146 | 1,227 | 1,146 | 1,198 | 60 | +5.27% | 116,653 | 1.4억 |
| 2026-07-24 | 1,190 | 1,190 | 1,130 | 1,138 | -72 | -5.95% | 110,220 | 1.25억 |
| 2026-07-23 | 1,281 | 1,330 | 1,170 | 1,210 | -34 | -2.73% | 584,522 | 7.07억 |
| 2026-07-22 | 1,077 | 1,383 | 1,077 | 1,244 | 180 | +16.92% | 1,471,752 | 18.31억 |
| 2026-07-21 | 993 | 1,070 | 992 | 1,064 | 43 | +4.21% | 49,467 | 5,263만 |
| 2026-07-20 | 988 | 1,039 | 988 | 1,021 | -18 | -1.73% | 91,859 | 9,379만 |
| 2026-07-16 | 1,083 | 1,083 | 1,028 | 1,039 | -44 | -4.06% | 40,227 | 4,180만 |
| 2026-07-15 | 1,020 | 1,095 | 1,006 | 1,083 | 54 | +5.25% | 70,536 | 7,639만 |
| 2026-07-14 | 1,074 | 1,074 | 967 | 1,029 | -54 | -4.99% | 112,549 | 1.16억 |
| 2026-07-13 | 1,128 | 1,169 | 1,021 | 1,083 | -43 | -3.82% | 69,264 | 7,501만 |
| 2026-07-10 | 1,052 | 1,126 | 1,045 | 1,126 | 74 | +7.03% | 110,116 | 1.24억 |
| 2026-07-09 | 1,096 | 1,130 | 1,040 | 1,052 | -53 | -4.80% | 117,254 | 1.23억 |
| 2026-07-08 | 1,145 | 1,148 | 1,043 | 1,105 | -40 | -3.49% | 72,640 | 8,027만 |
| 2026-07-07 | 1,191 | 1,203 | 1,120 | 1,145 | -56 | -4.66% | 52,554 | 6,017만 |
| 2026-07-06 | 1,209 | 1,209 | 1,132 | 1,201 | -8 | -0.66% | 110,461 | 1.33억 |
| 2026-07-03 | 1,193 | 1,214 | 1,120 | 1,209 | 16 | +1.34% | 61,190 | 7,398만 |
| 2026-07-02 | 1,292 | 1,292 | 1,188 | 1,193 | -71 | -5.62% | 91,885 | 1.1억 |
| 2026-07-01 | 1,265 | 1,345 | 1,260 | 1,264 | -13 | -1.02% | 53,332 | 6,741만 |
| 2026-06-30 | 1,333 | 1,345 | 1,269 | 1,277 | -56 | -4.20% | 42,745 | 5,459만 |
| 2026-06-29 | 1,140 | 1,340 | 1,140 | 1,333 | 100 | +8.11% | 104,729 | 1.4억 |
| 2026-06-26 | 1,294 | 1,301 | 1,165 | 1,233 | -72 | -5.52% | 144,314 | 1.78억 |
| 2026-06-25 | 1,281 | 1,370 | 1,253 | 1,305 | -10 | -0.76% | 108,055 | 1.41억 |
| 2026-06-24 | 1,340 | 1,450 | 1,260 | 1,315 | -25 | -1.87% | 133,475 | 1.76억 |
| 2026-06-23 | 1,471 | 1,471 | 1,335 | 1,340 | -131 | -8.91% | 159,339 | 2.14억 |
| 2026-06-22 | 1,545 | 1,575 | 1,461 | 1,471 | -107 | -6.78% | 110,909 | 1.63억 |
| 2026-06-19 | 1,601 | 1,605 | 1,500 | 1,578 | -23 | -1.44% | 63,391 | 1억 |
| 2026-06-18 | 1,644 | 1,659 | 1,600 | 1,601 | -43 | -2.62% | 63,867 | 1.02억 |
| 2026-06-17 | 1,665 | 1,665 | 1,610 | 1,644 | -19 | -1.14% | 39,118 | 6,431만 |
| 2026-06-16 | 1,705 | 1,735 | 1,641 | 1,663 | -42 | -2.46% | 44,170 | 7,345만 |
| 2026-06-15 | 1,819 | 1,819 | 1,660 | 1,705 | 22 | +1.31% | 116,632 | 1.99억 |
| 2026-06-12 | 1,600 | 1,718 | 1,600 | 1,683 | 91 | +5.72% | 93,891 | 1.58억 |
| 2026-06-11 | 1,550 | 1,592 | 1,518 | 1,592 | 42 | +2.71% | 81,937 | 1.3억 |
| 2026-06-10 | 1,571 | 1,660 | 1,516 | 1,550 | -21 | -1.34% | 73,075 | 1.13억 |
| 2026-06-09 | 1,551 | 1,660 | 1,501 | 1,571 | 20 | +1.29% | 146,219 | 2.3억 |
| 2026-06-08 | 1,635 | 1,790 | 1,516 | 1,551 | -79 | -4.85% | 342,125 | 5.31억 |
| 2026-06-05 | 1,675 | 1,675 | 1,560 | 1,630 | -31 | -1.87% | 66,222 | 1.08억 |
| 2026-06-04 | 1,663 | 1,753 | 1,661 | 1,661 | -16 | -0.95% | 80,733 | 1.34억 |
| 2026-06-02 | 1,712 | 1,740 | 1,571 | 1,677 | -49 | -2.84% | 193,265 | 3.24억 |
| 2026-06-01 | 1,814 | 1,890 | 1,713 | 1,726 | -88 | -4.85% | 225,803 | 3.9억 |
| 2026-05-29 | 1,887 | 1,924 | 1,799 | 1,814 | -73 | -3.87% | 126,723 | 2.3억 |
| 2026-05-28 | 1,921 | 1,940 | 1,826 | 1,887 | -31 | -1.62% | 95,501 | 1.8억 |
| 2026-05-27 | 2,010 | 2,085 | 1,914 | 1,918 | -87 | -4.34% | 172,747 | 3.31억 |
| 2026-05-26 | 2,065 | 2,105 | 2,000 | 2,005 | -60 | -2.91% | 150,084 | 3.01억 |
| 2026-05-22 | 2,015 | 2,095 | 2,015 | 2,065 | 50 | +2.48% | 121,416 | 2.51억 |
| 2026-05-21 | 1,881 | 2,065 | 1,881 | 2,015 | 141 | +7.52% | 275,574 | 5.55억 |
| 2026-05-20 | 1,950 | 1,960 | 1,822 | 1,874 | -76 | -3.90% | 209,151 | 3.92억 |
| 2026-05-19 | 2,040 | 2,045 | 1,950 | 1,950 | -90 | -4.41% | 212,180 | 4.14억 |
| 2026-05-18 | 2,160 | 2,160 | 1,950 | 2,040 | -105 | -4.90% | 357,827 | 7.3억 |
| 2026-05-15 | 2,185 | 2,365 | 2,060 | 2,145 | -25 | -1.15% | 610,813 | 13.1억 |
| 2026-05-14 | 2,215 | 2,325 | 2,160 | 2,170 | -45 | -2.03% | 228,176 | 4.95억 |
| 2026-05-13 | 2,170 | 2,350 | 2,160 | 2,215 | 55 | +2.55% | 342,680 | 7.59억 |
| 2026-05-12 | 2,290 | 2,355 | 2,135 | 2,160 | -130 | -5.68% | 417,095 | 9.01억 |
| 2026-05-11 | 2,315 | 2,345 | 2,160 | 2,290 | 20 | +0.88% | 435,123 | 9.96억 |
| 2026-05-08 | 2,285 | 2,425 | 2,230 | 2,270 | 5 | +0.22% | 730,144 | 16.57억 |
| 2026-05-07 | 2,210 | 2,400 | 2,115 | 2,265 | 55 | +2.49% | 797,066 | 18.05억 |
| 2026-05-06 | 2,190 | 2,300 | 2,130 | 2,210 | 20 | +0.91% | 506,502 | 11.19억 |
| 2026-05-04 | 2,100 | 2,280 | 2,100 | 2,190 | 90 | +4.29% | 605,884 | 13.27억 |
| 2026-04-30 | 2,190 | 2,250 | 2,100 | 2,100 | -55 | -2.55% | 229,553 | 4.82억 |
| 2026-04-29 | 2,190 | 2,195 | 2,135 | 2,155 | -25 | -1.15% | 155,521 | 3.35억 |
| 2026-04-28 | 2,285 | 2,285 | 2,175 | 2,180 | -105 | -4.60% | 315,328 | 6.87억 |
| 2026-04-27 | 2,260 | 2,360 | 2,240 | 2,285 | 110 | +5.06% | 718,522 | 16.42억 |
| 2026-04-24 | 2,135 | 2,300 | 2,080 | 2,175 | 40 | +1.87% | 777,761 | 16.92억 |
| 2026-04-23 | 2,130 | 2,155 | 2,050 | 2,135 | 15 | +0.71% | 191,720 | 4.09억 |
| 2026-04-22 | 2,100 | 2,125 | 2,065 | 2,120 | 35 | +1.68% | 161,322 | 3.42억 |
| 2026-04-21 | 2,105 | 2,125 | 2,070 | 2,085 | -20 | -0.95% | 114,412 | 2.39억 |
| 2026-04-20 | 2,095 | 2,135 | 2,025 | 2,105 | 30 | +1.45% | 194,350 | 4.09억 |
| 2026-04-17 | 2,075 | 2,090 | 2,010 | 2,075 | 20 | +0.97% | 92,301 | 1.92억 |
| 2026-04-16 | 2,040 | 2,090 | 2,015 | 2,055 | 15 | +0.74% | 148,798 | 3.06억 |
| 2026-04-15 | 1,968 | 2,075 | 1,963 | 2,040 | 92 | +4.72% | 272,100 | 5.55억 |
| 2026-04-14 | 1,905 | 2,040 | 1,905 | 1,948 | 67 | +3.56% | 193,487 | 3.77억 |
| 2026-04-13 | 1,910 | 1,911 | 1,790 | 1,881 | -29 | -1.52% | 107,365 | 2.02억 |
| 2026-04-10 | 1,873 | 1,935 | 1,852 | 1,910 | 46 | +2.47% | 147,933 | 2.83억 |
| 2026-04-09 | 1,884 | 1,923 | 1,832 | 1,864 | -20 | -1.06% | 71,783 | 1.34억 |
| 2026-04-08 | 1,765 | 1,895 | 1,765 | 1,884 | 134 | +7.66% | 120,176 | 2.26억 |
| 2026-04-07 | 1,759 | 1,799 | 1,719 | 1,750 | 9 | +0.52% | 76,641 | 1.34억 |
| 2026-04-06 | 1,783 | 1,788 | 1,741 | 1,741 | -42 | -2.36% | 60,573 | 1.05억 |
| 2026-04-03 | 1,755 | 1,810 | 1,754 | 1,783 | 41 | +2.35% | 81,945 | 1.46억 |
| 2026-04-02 | 1,880 | 1,911 | 1,736 | 1,742 | -100 | -5.43% | 134,615 | 2.34억 |
| 2026-04-01 | 1,770 | 1,857 | 1,770 | 1,842 | 93 | +5.32% | 105,309 | 1.94억 |
| 2026-03-31 | 1,759 | 1,798 | 1,706 | 1,749 | -40 | -2.24% | 121,487 | 2.12억 |
| 2026-03-30 | 1,809 | 1,811 | 1,769 | 1,789 | -74 | -3.97% | 136,239 | 2.44억 |
| 2026-03-27 | 1,840 | 1,896 | 1,760 | 1,863 | — | — | 109,722 | 2.04억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)