컨텍

451760KOSDAQ· 컴퓨터 프로그래밍, 시스템 통합 및 관리업

8,060원-510 (-5.95%)마감yfinance (비공식)

52주 위치

5,76026,35011%신고가 대비 -69.41%

시가총액: 1,331억
PER: 13.92
PBR: 1.15
EPS(TTM): 579원
BPS: 6,984원
자사주비율: 1.50%
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 종가8,060원

시가총액1,331억

52주 최고26,350원

52주 최저5,760원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+15.8%	-28.0%	-53.9%	-28.2%	-12.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	8,640	8,640	7,990	8,060	-510	-5.95%	124,281	10.02억
2026-09-18	8,290	8,720	7,970	8,570	420	+5.15%	299,261	25.65억
2026-09-17	7,570	8,900	7,470	8,150	730	+9.84%	476,500	38.83억
2026-09-16	7,260	7,470	7,220	7,420	150	+2.06%	38,475	2.85억
2026-09-15	7,120	7,350	7,070	7,270	60	+0.83%	30,573	2.22억
2026-09-14	7,150	7,350	7,040	7,210	-10	-0.14%	39,235	2.83억
2026-09-11	7,100	7,370	7,100	7,220	-70	-0.96%	29,544	2.13억
2026-09-10	7,400	7,400	7,070	7,290	-40	-0.55%	35,353	2.58억
2026-09-09	7,240	7,390	7,020	7,330	230	+3.24%	35,828	2.63억
2026-09-08	7,000	7,280	6,920	7,100	100	+1.43%	70,216	4.99억
2026-09-07	6,970	7,180	6,930	7,000	30	+0.43%	31,203	2.18억
2026-09-04	6,810	7,140	6,780	6,970	210	+3.11%	49,296	3.44억
2026-09-03	6,940	7,110	6,720	6,760	-180	-2.59%	46,483	3.14억
2026-09-02	6,970	7,200	6,900	6,940	-200	-2.80%	27,829	1.93억
2026-09-01	7,280	7,330	7,040	7,140	-50	-0.70%	33,570	2.4억
2026-08-31	7,100	7,310	6,860	7,190	40	+0.56%	55,729	4.01억
2026-08-28	7,190	7,260	6,980	7,150	20	+0.28%	36,973	2.64억
2026-08-27	7,070	7,260	7,070	7,130	60	+0.85%	39,159	2.79억
2026-08-26	7,110	7,270	6,940	7,070	-80	-1.12%	29,813	2.11억
2026-08-25	6,850	7,180	6,560	7,150	200	+2.88%	38,508	2.75억
2026-08-24	6,970	7,200	6,900	6,950	-10	-0.14%	45,795	3.18억
2026-08-21	7,530	7,570	6,890	6,960	-560	-7.45%	81,202	5.65억
2026-08-20	7,520	7,770	7,410	7,520	50	+0.67%	68,744	5.17억
2026-08-19	7,760	7,930	7,470	7,470	-610	-7.55%	74,028	5.53억
2026-08-18	8,460	8,490	7,920	8,080	-420	-4.94%	92,863	7.5억
2026-08-14	8,700	8,790	8,290	8,500	-190	-2.19%	144,664	12.3억
2026-08-13	8,520	8,920	8,310	8,690	440	+5.33%	193,969	16.86억
2026-08-12	8,100	8,400	7,850	8,250	130	+1.60%	63,092	5.21억
2026-08-11	8,390	8,960	7,890	8,120	-130	-1.58%	207,162	16.82억
2026-08-10	8,000	8,300	7,650	8,250	820	+11.04%	172,620	14.24억
2026-08-07	7,520	7,800	7,300	7,430	-50	-0.67%	47,984	3.57억
2026-08-06	7,620	7,690	7,230	7,480	-140	-1.84%	80,974	6.06억
2026-08-05	7,400	7,910	7,370	7,620	250	+3.39%	160,772	12.25억
2026-08-04	6,940	7,600	6,940	7,370	450	+6.50%	107,934	7.95억
2026-08-03	6,700	7,500	6,470	6,920	220	+3.28%	84,783	5.87억
2026-07-31	6,050	6,980	6,050	6,700	830	+14.14%	78,624	5.27억
2026-07-30	5,920	6,250	5,870	5,870	-50	-0.84%	79,912	4.69억
2026-07-29	6,700	6,920	5,760	5,920	-780	-11.64%	208,062	12.32억
2026-07-28	7,050	7,130	6,630	6,700	-600	-8.22%	94,142	6.31억
2026-07-27	7,370	7,560	7,120	7,300	130	+1.81%	60,331	4.4억
2026-07-24	7,660	7,660	7,160	7,170	-490	-6.40%	68,071	4.88억
2026-07-23	7,220	7,750	7,110	7,660	440	+6.09%	61,932	4.74억
2026-07-22	7,300	7,650	7,120	7,220	110	+1.55%	58,468	4.22억
2026-07-21	7,100	7,290	6,920	7,110	-60	-0.84%	47,217	3.36억
2026-07-20	7,730	7,740	7,160	7,170	-560	-7.24%	60,251	4.32억
2026-07-16	7,700	7,970	7,450	7,730	-50	-0.64%	88,380	6.83억
2026-07-15	7,370	7,830	7,370	7,780	550	+7.61%	100,771	7.84억
2026-07-14	7,610	7,740	6,890	7,230	-450	-5.86%	208,194	15.05억
2026-07-13	8,580	8,820	7,600	7,680	-970	-11.21%	183,948	14.13억
2026-07-10	8,150	8,750	8,150	8,650	550	+6.79%	65,815	5.69억
2026-07-09	8,010	8,490	7,750	8,100	90	+1.12%	89,480	7.25억
2026-07-08	8,660	9,290	8,000	8,010	-650	-7.51%	116,407	9.32억
2026-07-07	8,910	9,240	8,020	8,660	-460	-5.04%	149,628	12.96억
2026-07-06	9,490	9,680	8,850	9,120	-350	-3.70%	97,427	8.89억
2026-07-03	9,240	9,470	8,800	9,470	230	+2.49%	210,250	19.91억
2026-07-02	10,000	10,000	9,160	9,240	-1,060	-10.29%	93,412	8.63억
2026-07-01	10,370	10,520	9,800	10,300	230	+2.28%	105,809	10.9억
2026-06-30	10,130	10,690	9,900	10,070	160	+1.61%	108,607	10.94억
2026-06-29	8,900	10,160	8,890	9,910	1,010	+11.35%	127,785	12.66억
2026-06-26	9,500	9,700	8,660	8,900	-850	-8.72%	172,160	15.32억
2026-06-25	10,280	10,280	9,720	9,750	-480	-4.69%	103,090	10.05억
2026-06-24	9,710	10,330	9,710	10,230	380	+3.86%	123,448	12.63억
2026-06-23	10,590	10,840	9,810	9,850	-940	-8.71%	236,175	23.26억
2026-06-22	10,990	11,320	10,310	10,790	-410	-3.66%	202,621	21.86억
2026-06-19	12,120	12,360	10,870	11,200	-920	-7.59%	380,230	42.59억
2026-06-18	13,080	13,130	12,110	12,120	-930	-7.13%	207,273	25.12억
2026-06-17	13,000	13,500	12,360	13,050	80	+0.62%	238,421	31.11억
2026-06-16	12,610	13,860	12,400	12,970	500	+4.01%	319,654	41.46억
2026-06-15	13,420	14,130	12,000	12,470	-950	-7.08%	329,008	41.03억
2026-06-12	14,020	14,170	13,390	13,420	130	+0.98%	204,988	27.51억
2026-06-11	13,080	13,350	12,200	13,290	80	+0.61%	248,173	32.98억
2026-06-10	13,410	13,770	12,540	13,210	-200	-1.49%	615	812만
2026-06-09	13,210	14,200	13,210	13,410	320	+2.44%	160,076	21.47억
2026-06-08	12,810	14,100	12,810	13,090	-1,220	-8.53%	219,525	28.74억
2026-06-05	14,800	15,030	14,010	14,310	-810	-5.36%	150,788	21.58억
2026-06-04	15,130	15,600	14,680	15,120	40	+0.27%	166,881	25.23억
2026-06-02	15,110	15,430	14,330	15,080	-820	-5.16%	348,849	52.61억
2026-06-01	17,400	17,450	15,680	15,900	-1,540	-8.83%	390,618	62.11억
2026-05-29	18,330	18,830	17,080	17,440	-710	-3.91%	243,835	42.52억
2026-05-28	17,930	18,380	17,270	18,150	220	+1.23%	297,681	54.03억
2026-05-27	19,670	19,670	17,790	17,930	-1,730	-8.80%	338,770	60.74억
2026-05-26	19,110	21,050	18,990	19,660	1,090	+5.87%	433,335	85.19억
2026-05-22	18,060	18,750	17,870	18,570	750	+4.21%	193,658	35.96억
2026-05-21	17,500	18,610	17,500	17,820	520	+3.01%	182,455	32.51억
2026-05-20	18,910	18,910	17,000	17,300	-1,610	-8.51%	282,427	48.86억
2026-05-19	20,150	20,650	18,120	18,910	-1,290	-6.39%	402,732	76.16억
2026-05-18	18,630	21,500	18,300	20,200	1,750	+9.49%	775,141	157억
2026-05-15	19,050	19,820	17,950	18,450	-560	-2.95%	439,823	81.15억
2026-05-14	21,400	21,625	18,350	19,010	-2,390	-11.17%	716,879	136억
2026-05-13	21,000	21,700	20,000	21,400	300	+1.42%	339,040	72.55억
2026-05-12	24,100	24,850	20,550	21,100	-2,450	-10.40%	854,581	180억
2026-05-11	23,250	25,550	22,550	23,550	700	+3.06%	1,490,931	351억
2026-05-08	20,950	22,850	20,250	22,850	1,900	+9.07%	339,637	77.61억
2026-05-07	22,000	22,250	20,750	20,950	-950	-4.34%	209,630	43.92억
2026-05-06	23,150	23,300	21,750	21,900	-1,250	-5.40%	337,077	73.82억
2026-05-04	23,000	23,850	22,050	23,150	650	+2.89%	623,742	144억
2026-04-30	22,900	24,350	22,500	22,500	-350	-1.53%	866,527	195억
2026-04-29	22,300	23,100	21,350	22,850	350	+1.56%	312,448	71.39억
2026-04-28	22,300	23,600	21,800	22,500	200	+0.90%	559,270	126억
2026-04-27	21,450	22,450	20,650	22,300	850	+3.96%	436,834	97.41억
2026-04-24	20,800	21,900	20,200	21,450	850	+4.13%	457,666	98.17억
2026-04-23	20,350	21,400	20,200	20,600	300	+1.48%	408,648	84.18억
2026-04-22	20,350	21,000	19,980	20,300	-50	-0.25%	383,580	77.87억
2026-04-21	20,600	20,800	19,990	20,350	-50	-0.25%	363,853	74.04억
2026-04-20	21,650	21,700	20,400	20,400	-1,650	-7.48%	590,299	120억
2026-04-17	23,050	23,750	22,000	22,050	0	0.00%	693,845	153억
2026-04-16	23,500	23,600	21,800	22,050	-1,050	-4.55%	506,719	112억
2026-04-15	23,150	23,950	22,350	23,100	500	+2.21%	959,526	222억
2026-04-14	22,300	23,600	21,550	22,600	850	+3.91%	1,422,987	322억
2026-04-13	19,990	22,300	19,510	21,750	1,450	+7.14%	1,037,879	226억
2026-04-10	19,190	21,400	18,370	20,300	1,540	+8.21%	923,855	188억
2026-04-09	18,990	19,000	18,370	18,760	-420	-2.19%	187,350	35.15억
2026-04-08	17,950	19,550	17,890	19,180	1,830	+10.55%	387,155	74.26억
2026-04-07	17,910	18,300	17,050	17,350	-450	-2.53%	189,061	32.8억
2026-04-06	18,090	18,190	17,410	17,800	-290	-1.60%	185,839	33.08억
2026-04-03	18,330	18,780	17,190	18,090	900	+5.24%	431,165	78억
2026-04-02	19,630	19,630	17,020	17,190	-1,880	-9.86%	621,136	107억
2026-04-01	17,800	19,400	17,800	19,070	1,970	+11.52%	385,347	73.49억
2026-03-31	18,100	18,490	17,000	17,100	-1,550	-8.31%	341,841	58.45억
2026-03-30	18,990	19,300	18,250	18,650	—	—	325,168	60.64억

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