코스메카코리아 [241710] KOSDAQ
우량기업부
65,200 원
전일대비:
▼
1,200
(-1.81%)
시가
65,900
고가
68,500
저가
64,500
거래량
68,542
거래대금
4,567 백만
시가총액
6,963 억
52주 최고
106,400
52주 최저
54,300
📈 주가 차트 (최근 20일)
코스메카코리아
241710
120봉
💬 코스메카코리아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 65,200 | -1,200 | -1.81% | 65,900 | 68,500 | 64,500 | 68,542 |
| 2026-06-22 | 66,400 | 1,700 | 2.63% | 63,900 | 67,100 | 62,900 | 60,222 |
| 2026-06-19 | 64,700 | -4,300 | -6.23% | 69,100 | 69,900 | 63,300 | 123,153 |
| 2026-06-18 | 69,000 | -1,100 | -1.57% | 70,300 | 71,400 | 68,500 | 64,444 |
| 2026-06-17 | 70,100 | 2,300 | 3.39% | 68,900 | 72,700 | 68,300 | 123,069 |
| 2026-06-16 | 67,800 | -3,000 | -4.24% | 70,800 | 73,400 | 67,600 | 75,346 |
| 2026-06-15 | 70,800 | 2,000 | 2.91% | 69,900 | 71,800 | 69,500 | 22,860 |
| 2026-06-12 | 68,800 | -1,600 | -2.27% | 71,400 | 72,500 | 68,800 | 42,511 |
| 2026-06-11 | 70,400 | 400 | 0.57% | 68,300 | 70,400 | 67,200 | 88,656 |
| 2026-06-10 | 70,000 | 800 | 1.16% | 68,500 | 70,300 | 67,600 | 46,675 |
| 2026-06-09 | 69,200 | 2,100 | 3.13% | 66,600 | 71,100 | 66,600 | 55,512 |
| 2026-06-08 | 67,100 | -3,100 | -4.42% | 69,500 | 69,500 | 64,200 | 86,940 |
| 2026-06-05 | 70,200 | -2,000 | -2.77% | 73,200 | 75,000 | 69,500 | 57,624 |
| 2026-06-04 | 72,200 | 2,100 | 3.00% | 71,600 | 75,300 | 69,500 | 94,969 |
| 2026-06-02 | 70,100 | -1,600 | -2.23% | 71,800 | 71,800 | 68,000 | 63,137 |
| 2026-06-01 | 71,700 | 300 | 0.42% | 71,600 | 75,700 | 70,700 | 87,660 |
| 2026-05-29 | 71,400 | 800 | 1.13% | 71,000 | 72,100 | 67,100 | 91,766 |
| 2026-05-28 | 70,600 | 1,900 | 2.77% | 69,800 | 71,300 | 68,000 | 87,754 |
| 2026-05-27 | 68,700 | -5,800 | -7.79% | 74,500 | 75,300 | 68,400 | 145,586 |
| 2026-05-26 | 74,500 | -800 | -1.06% | 76,600 | 77,700 | 74,300 | 62,939 |