코세스 [089890] KOSDAQ
우량기업부
22,050 원
전일대비:
▼
2,450
(-10.00%)
시가
23,850
고가
23,900
저가
22,050
거래량
117,739
거래대금
2,678 백만
시가총액
3,657 억
52주 최고
51,400
52주 최저
10,270
📈 주가 차트 (최근 20일)
코세스
089890
120봉
💬 코세스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 22,050 | -2,450 | -10.00% | 23,850 | 23,900 | 22,050 | 117,739 |
| 2026-08-20 | 24,500 | 2,250 | 10.11% | 23,000 | 25,250 | 22,900 | 370,991 |
| 2026-08-19 | 22,250 | -600 | -2.63% | 21,550 | 23,600 | 21,050 | 453,508 |
| 2026-08-18 | 22,850 | -950 | -3.99% | 23,800 | 24,300 | 22,500 | 123,680 |
| 2026-08-14 | 23,800 | -650 | -2.66% | 24,700 | 24,800 | 23,150 | 133,591 |
| 2026-08-13 | 24,450 | 1,400 | 6.07% | 24,900 | 25,100 | 23,950 | 284,414 |
| 2026-08-12 | 23,050 | -300 | -1.28% | 23,850 | 23,850 | 22,300 | 74,745 |
| 2026-08-11 | 23,350 | 650 | 2.86% | 22,500 | 24,700 | 22,100 | 175,706 |
| 2026-08-10 | 22,700 | 1,550 | 7.33% | 21,150 | 22,850 | 21,100 | 190,899 |
| 2026-08-07 | 21,150 | -100 | -0.47% | 21,400 | 21,850 | 20,450 | 144,441 |
| 2026-08-06 | 21,250 | -750 | -3.41% | 21,550 | 22,200 | 20,700 | 140,016 |
| 2026-08-05 | 22,000 | 750 | 3.53% | 22,450 | 22,450 | 20,950 | 268,292 |
| 2026-08-04 | 21,250 | 1,200 | 5.99% | 21,050 | 21,450 | 19,990 | 249,316 |
| 2026-08-03 | 20,050 | 350 | 1.78% | 19,300 | 21,150 | 19,040 | 154,983 |
| 2026-07-31 | 19,700 | 3,530 | 21.83% | 18,470 | 20,900 | 18,470 | 409,648 |
| 2026-07-30 | 16,170 | -880 | -5.16% | 16,200 | 17,660 | 15,830 | 338,021 |
| 2026-07-29 | 17,050 | -1,880 | -9.93% | 19,490 | 20,100 | 16,000 | 284,428 |
| 2026-07-28 | 18,930 | -4,220 | -18.23% | 21,500 | 21,550 | 18,600 | 246,955 |
| 2026-07-27 | 23,150 | -1,750 | -7.03% | 24,800 | 24,800 | 22,050 | 223,536 |
| 2026-07-24 | 24,900 | -2,250 | -8.29% | 26,800 | 26,850 | 22,950 | 335,895 |