한국화장품제조 [003350] KOSPI
14,410 원
전일대비:
▲
2,690
(22.95%)
시가
11,570
고가
14,940
저가
11,400
거래량
8,971,935
거래대금
121,710 백만
시가총액
3,265 억
52주 최고
61,700
52주 최저
0
📈 주가 차트 (최근 20일)
한국화장품제조
003350
120봉
💬 한국화장품제조 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 14,410 | 2,690 | 22.95% | 11,570 | 14,940 | 11,400 | 8,971,935 |
| 2026-08-24 | 11,720 | 920 | 8.52% | 10,810 | 11,990 | 10,600 | 1,693,586 |
| 2026-08-21 | 10,800 | 290 | 2.76% | 10,510 | 11,180 | 10,330 | 1,335,610 |
| 2026-08-20 | 10,510 | -80 | -0.76% | 10,440 | 10,800 | 10,300 | 574,000 |
| 2026-08-19 | 10,590 | -460 | -4.16% | 10,970 | 11,300 | 10,500 | 729,430 |
| 2026-08-18 | 11,050 | -470 | -4.08% | 11,400 | 11,420 | 10,600 | 893,792 |
| 2026-08-14 | 11,520 | 30 | 0.26% | 11,490 | 11,860 | 11,080 | 1,345,528 |
| 2026-08-13 | 11,490 | -360 | -3.04% | 11,850 | 13,210 | 11,020 | 4,998,404 |
| 2026-08-12 | 11,850 | 1,510 | 14.60% | 10,650 | 12,650 | 10,590 | 7,789,767 |
| 2026-08-11 | 10,340 | 1,320 | 14.63% | 9,040 | 11,240 | 8,980 | 4,742,424 |
| 2026-08-10 | 9,020 | 430 | 5.01% | 8,590 | 9,100 | 8,420 | 272,817 |
| 2026-08-07 | 8,590 | 20 | 0.23% | 8,510 | 8,760 | 8,350 | 145,779 |
| 2026-08-06 | 8,570 | 130 | 1.54% | 8,440 | 8,660 | 8,330 | 370,509 |
| 2026-08-05 | 8,440 | -70 | -0.82% | 8,450 | 8,620 | 8,390 | 101,930 |
| 2026-08-04 | 8,510 | 480 | 5.98% | 8,030 | 8,510 | 8,030 | 90,640 |
| 2026-08-03 | 8,030 | 170 | 2.16% | 7,830 | 8,130 | 7,640 | 90,374 |
| 2026-07-31 | 7,860 | 110 | 1.42% | 7,630 | 7,890 | 7,380 | 192,491 |
| 2026-07-30 | 7,750 | 450 | 6.16% | 6,760 | 7,970 | 6,750 | 106,535 |
| 2026-07-29 | 7,300 | -620 | -7.83% | 7,950 | 8,030 | 7,130 | 196,268 |
| 2026-07-28 | 7,920 | -340 | -4.12% | 8,190 | 8,520 | 7,640 | 126,527 |