코스모신소재 [005070] KOSPI
37,500 원
전일대비:
▼
2,750
(-6.83%)
시가
39,300
고가
39,450
저가
37,400
거래량
70,929
거래대금
2,689 백만
시가총액
12,455 억
52주 최고
66,400
52주 최저
26,600
📈 주가 차트 (최근 20일)
코스모신소재
005070
120봉
💬 코스모신소재 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 37,500 | -2,750 | -6.83% | 39,300 | 39,450 | 37,400 | 70,929 |
| 2026-08-20 | 40,250 | 1,400 | 3.60% | 40,150 | 40,750 | 39,700 | 55,959 |
| 2026-08-19 | 38,850 | -150 | -0.38% | 38,000 | 40,300 | 37,500 | 66,616 |
| 2026-08-18 | 39,000 | -3,200 | -7.58% | 41,950 | 41,950 | 38,650 | 109,524 |
| 2026-08-14 | 42,200 | 1,600 | 3.94% | 40,950 | 42,200 | 40,200 | 98,050 |
| 2026-08-13 | 40,600 | 900 | 2.27% | 39,850 | 41,250 | 39,350 | 105,097 |
| 2026-08-12 | 39,700 | 450 | 1.15% | 39,250 | 40,250 | 38,500 | 62,318 |
| 2026-08-11 | 39,250 | 0 | 0.00% | 38,750 | 40,350 | 38,100 | 97,322 |
| 2026-08-10 | 39,250 | 2,700 | 7.39% | 36,600 | 39,250 | 36,350 | 126,370 |
| 2026-08-07 | 36,550 | 650 | 1.81% | 37,000 | 38,050 | 35,250 | 124,064 |
| 2026-08-06 | 35,900 | -100 | -0.28% | 35,650 | 36,700 | 34,600 | 86,392 |
| 2026-08-05 | 36,000 | 1,750 | 5.11% | 35,300 | 36,250 | 34,650 | 110,532 |
| 2026-08-04 | 34,250 | 1,900 | 5.87% | 32,700 | 34,300 | 32,700 | 96,023 |
| 2026-08-03 | 32,350 | -100 | -0.31% | 31,600 | 33,100 | 30,650 | 94,652 |
| 2026-07-31 | 32,450 | 4,450 | 15.89% | 29,300 | 32,700 | 29,300 | 114,959 |
| 2026-07-30 | 28,000 | -200 | -0.71% | 26,600 | 29,750 | 26,600 | 146,182 |
| 2026-07-29 | 28,200 | -3,100 | -9.90% | 31,550 | 32,100 | 27,050 | 181,928 |
| 2026-07-28 | 31,300 | -3,800 | -10.83% | 33,700 | 34,100 | 30,900 | 131,289 |
| 2026-07-27 | 35,100 | 200 | 0.57% | 35,500 | 35,800 | 34,450 | 81,204 |
| 2026-07-24 | 34,900 | -3,850 | -9.94% | 38,050 | 38,250 | 34,800 | 136,198 |