코세스 [089890] KOSDAQ
우량기업부
23,750 원
전일대비:
▲
1,550
(6.98%)
시가
22,950
고가
24,300
저가
22,700
거래량
101,996
거래대금
2,398 백만
시가총액
3,939 억
52주 최고
51,400
52주 최저
11,630
📈 주가 차트 (최근 20일)
코세스
089890
120봉
💬 코세스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-07 | 23,750 | 1,550 | 6.98% | 22,950 | 24,300 | 22,700 | 101,996 |
| 2026-09-04 | 22,200 | 1,000 | 4.72% | 21,500 | 22,200 | 21,300 | 55,268 |
| 2026-09-03 | 21,200 | -600 | -2.75% | 22,400 | 22,500 | 20,900 | 74,705 |
| 2026-09-02 | 21,800 | -900 | -3.96% | 21,900 | 22,350 | 21,500 | 79,389 |
| 2026-09-01 | 22,700 | -750 | -3.20% | 23,450 | 23,450 | 22,250 | 79,236 |
| 2026-08-31 | 23,450 | -50 | -0.21% | 22,950 | 23,600 | 22,150 | 47,457 |
| 2026-08-28 | 23,500 | -2,150 | -8.38% | 25,700 | 26,000 | 23,300 | 176,788 |
| 2026-08-27 | 25,650 | -600 | -2.29% | 26,400 | 26,700 | 25,350 | 81,139 |
| 2026-08-26 | 26,250 | 2,350 | 9.83% | 24,550 | 27,400 | 23,800 | 277,306 |
| 2026-08-25 | 23,900 | 950 | 4.14% | 22,950 | 24,000 | 21,850 | 115,486 |
| 2026-08-24 | 22,950 | 900 | 4.08% | 22,250 | 23,500 | 21,700 | 107,250 |
| 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 |