코스모화학 [005420] KOSPI
9,900 원
전일대비:
▼
600
(-5.71%)
시가
10,320
고가
10,400
저가
9,850
거래량
72,390
거래대금
723 백만
시가총액
3,802 억
52주 최고
21,650
52주 최저
7,160
📈 주가 차트 (최근 20일)
코스모화학
005420
120봉
💬 코스모화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,900 | -600 | -5.71% | 10,320 | 10,400 | 9,850 | 72,390 |
| 2026-08-20 | 10,500 | 140 | 1.35% | 10,440 | 10,850 | 10,430 | 75,220 |
| 2026-08-19 | 10,360 | -110 | -1.05% | 10,160 | 10,500 | 9,920 | 81,445 |
| 2026-08-18 | 10,470 | -290 | -2.70% | 10,780 | 11,030 | 10,330 | 137,535 |
| 2026-08-14 | 10,760 | 220 | 2.09% | 10,510 | 10,770 | 10,370 | 103,042 |
| 2026-08-13 | 10,540 | 90 | 0.86% | 10,520 | 10,620 | 10,310 | 136,920 |
| 2026-08-12 | 10,450 | -60 | -0.57% | 10,510 | 10,630 | 10,310 | 98,257 |
| 2026-08-11 | 10,510 | -250 | -2.32% | 10,630 | 10,850 | 10,480 | 96,690 |
| 2026-08-10 | 10,760 | 450 | 4.36% | 10,330 | 10,780 | 10,190 | 134,746 |
| 2026-08-07 | 10,310 | 370 | 3.72% | 10,200 | 10,600 | 9,850 | 163,340 |
| 2026-08-06 | 9,940 | 170 | 1.74% | 9,680 | 10,020 | 9,610 | 87,752 |
| 2026-08-05 | 9,770 | 300 | 3.17% | 9,650 | 9,930 | 9,630 | 88,671 |
| 2026-08-04 | 9,470 | 510 | 5.69% | 9,050 | 9,570 | 9,050 | 128,838 |
| 2026-08-03 | 8,960 | 80 | 0.90% | 8,770 | 9,330 | 8,620 | 154,652 |
| 2026-07-31 | 8,880 | 890 | 11.14% | 8,250 | 8,930 | 8,130 | 135,756 |
| 2026-07-30 | 7,990 | 230 | 2.96% | 7,160 | 8,410 | 7,160 | 243,981 |
| 2026-07-29 | 7,760 | -720 | -8.49% | 8,530 | 8,730 | 7,500 | 235,894 |
| 2026-07-28 | 8,480 | -700 | -7.63% | 8,840 | 8,990 | 8,360 | 120,413 |
| 2026-07-27 | 9,180 | -20 | -0.22% | 9,380 | 9,480 | 9,050 | 87,564 |
| 2026-07-24 | 9,200 | -390 | -4.07% | 9,280 | 9,510 | 9,120 | 95,099 |