코스모로보틱스 [439960] KOSDAQ
기술성장기업부
13,430 원
전일대비:
▼
1,240
(-8.45%)
시가
14,460
고가
14,460
저가
13,230
거래량
1,182,970
거래대금
15,989 백만
시가총액
4,358 억
52주 최고
68,500
52주 최저
10,000
📈 주가 차트 (최근 20일)
코스모로보틱스
439960
71봉
💬 코스모로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 13,430 | -1,240 | -8.45% | 14,460 | 14,460 | 13,230 | 1,182,970 |
| 2026-08-20 | 14,670 | -40 | -0.27% | 14,760 | 15,120 | 14,450 | 879,119 |
| 2026-08-19 | 14,710 | -1,040 | -6.60% | 15,150 | 15,700 | 14,520 | 1,085,241 |
| 2026-08-18 | 15,750 | -1,020 | -6.08% | 17,270 | 17,270 | 15,550 | 1,731,781 |
| 2026-08-14 | 16,770 | 250 | 1.51% | 16,640 | 18,300 | 16,490 | 5,121,486 |
| 2026-08-13 | 16,520 | -470 | -2.77% | 17,170 | 17,270 | 16,400 | 1,895,969 |
| 2026-08-12 | 16,990 | 50 | 0.30% | 16,920 | 17,290 | 15,950 | 2,662,405 |
| 2026-08-11 | 16,940 | -1,220 | -6.72% | 16,640 | 17,280 | 16,510 | 3,458,291 |
| 2026-08-10 | 18,160 | 1,030 | 6.01% | 17,130 | 18,570 | 16,650 | 3,273,235 |
| 2026-08-07 | 17,130 | -1,330 | -7.20% | 18,850 | 18,920 | 16,650 | 2,257,417 |
| 2026-08-06 | 18,460 | -540 | -2.84% | 19,820 | 21,700 | 18,410 | 7,670,467 |
| 2026-08-05 | 19,000 | 1,020 | 5.67% | 17,730 | 19,440 | 17,220 | 8,289,547 |
| 2026-08-04 | 17,980 | 100 | 0.56% | 17,000 | 18,250 | 16,810 | 6,719,919 |
| 2026-08-03 | 17,880 | 3,140 | 21.30% | 15,850 | 19,130 | 15,760 | 18,377,140 |
| 2026-07-31 | 14,740 | 1,270 | 9.43% | 13,920 | 15,690 | 13,920 | 3,185,430 |
| 2026-07-30 | 13,470 | -2,450 | -15.39% | 16,000 | 16,870 | 13,470 | 3,537,802 |
| 2026-07-29 | 15,920 | 800 | 5.29% | 16,900 | 17,950 | 15,110 | 9,416,774 |
| 2026-07-28 | 15,120 | 800 | 5.59% | 14,000 | 17,070 | 13,550 | 11,078,500 |
| 2026-07-27 | 14,320 | 10 | 0.07% | 15,090 | 17,380 | 14,200 | 6,720,690 |
| 2026-07-24 | 14,310 | -2,140 | -13.01% | 15,880 | 16,930 | 14,300 | 1,888,810 |