코스맥스 [192820] KOSPI
283,000 원
전일대비:
▼
1,500
(-0.53%)
시가
284,500
고가
288,500
저가
277,500
거래량
58,317
거래대금
16,466 백만
시가총액
32,119 억
52주 최고
320,000
52주 최저
141,000
📈 주가 차트 (최근 20일)
코스맥스
192820
120봉
💬 코스맥스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 283,000 | -1,500 | -0.53% | 284,500 | 288,500 | 277,500 | 58,317 |
| 2026-10-13 | 284,500 | -11,000 | -3.72% | 294,000 | 296,000 | 276,500 | 163,544 |
| 2026-10-12 | 295,500 | -11,000 | -3.59% | 304,500 | 309,500 | 290,500 | 115,838 |
| 2026-10-08 | 306,500 | -2,000 | -0.65% | 311,000 | 317,500 | 299,500 | 150,922 |
| 2026-10-07 | 308,500 | 10,500 | 3.52% | 311,000 | 320,000 | 296,000 | 203,211 |
| 2026-10-06 | 298,000 | 28,000 | 10.37% | 271,500 | 298,500 | 264,500 | 192,786 |
| 2026-10-02 | 270,000 | -9,000 | -3.23% | 280,500 | 285,000 | 257,000 | 127,723 |
| 2026-10-01 | 279,000 | 12,000 | 4.49% | 268,000 | 279,500 | 262,500 | 77,592 |
| 2026-09-30 | 267,000 | -10,500 | -3.78% | 279,500 | 292,500 | 265,500 | 88,996 |
| 2026-09-29 | 277,500 | 6,500 | 2.40% | 270,000 | 279,000 | 268,000 | 59,939 |
| 2026-09-28 | 271,000 | -1,000 | -0.37% | 270,500 | 277,000 | 268,000 | 46,616 |
| 2026-09-23 | 272,000 | 2,000 | 0.74% | 265,500 | 275,000 | 260,000 | 67,379 |
| 2026-09-22 | 270,000 | -5,000 | -1.82% | 274,000 | 277,000 | 265,500 | 64,088 |
| 2026-09-21 | 275,000 | 2,000 | 0.73% | 270,000 | 278,000 | 264,500 | 53,730 |
| 2026-09-18 | 273,000 | 1,000 | 0.37% | 272,000 | 281,500 | 267,500 | 86,308 |
| 2026-09-17 | 272,000 | -8,500 | -3.03% | 281,000 | 291,500 | 269,500 | 98,694 |
| 2026-09-16 | 280,500 | 7,500 | 2.75% | 274,000 | 285,500 | 270,000 | 81,362 |
| 2026-09-15 | 273,000 | -3,000 | -1.09% | 273,000 | 284,500 | 272,000 | 60,096 |
| 2026-09-14 | 276,000 | 5,500 | 2.03% | 278,000 | 282,000 | 269,500 | 131,228 |
| 2026-09-11 | 270,500 | 5,500 | 2.08% | 261,500 | 276,000 | 260,000 | 166,635 |