코셈 [360350] KOSDAQ
기술성장기업부
6,010 원
전일대비:
▼
310
(-4.91%)
시가
6,320
고가
6,450
저가
5,990
거래량
6,517
거래대금
40 백만
시가총액
327 억
52주 최고
18,530
52주 최저
5,400
📈 주가 차트 (최근 20일)
코셈
360350
120봉
💬 코셈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,010 | -310 | -4.91% | 6,320 | 6,450 | 5,990 | 6,517 |
| 2026-08-20 | 6,320 | 80 | 1.28% | 6,420 | 6,480 | 6,200 | 7,172 |
| 2026-08-19 | 6,240 | -200 | -3.11% | 6,450 | 6,670 | 6,160 | 7,396 |
| 2026-08-18 | 6,440 | 0 | 0.00% | 6,330 | 7,350 | 6,330 | 36,518 |
| 2026-08-14 | 6,440 | 50 | 0.78% | 6,330 | 6,530 | 6,330 | 4,331 |
| 2026-08-13 | 6,390 | 30 | 0.47% | 6,360 | 6,520 | 6,340 | 4,021 |
| 2026-08-12 | 6,360 | -180 | -2.75% | 6,500 | 6,760 | 6,360 | 10,150 |
| 2026-08-11 | 6,540 | -10 | -0.15% | 6,360 | 6,600 | 6,350 | 1,818 |
| 2026-08-10 | 6,550 | 250 | 3.97% | 6,350 | 6,620 | 6,350 | 11,044 |
| 2026-08-07 | 6,300 | -290 | -4.40% | 6,550 | 6,610 | 6,300 | 4,805 |
| 2026-08-06 | 6,590 | -160 | -2.37% | 6,850 | 6,850 | 6,390 | 4,108 |
| 2026-08-05 | 6,750 | 360 | 5.63% | 6,550 | 6,890 | 6,460 | 4,611 |
| 2026-08-04 | 6,390 | 250 | 4.07% | 6,300 | 6,410 | 6,080 | 3,401 |
| 2026-08-03 | 6,140 | 200 | 3.37% | 5,700 | 6,240 | 5,700 | 6,419 |
| 2026-07-31 | 5,940 | 300 | 5.32% | 5,830 | 6,000 | 5,400 | 25,467 |
| 2026-07-30 | 5,640 | -190 | -3.26% | 5,830 | 5,980 | 5,500 | 12,247 |
| 2026-07-29 | 5,830 | -280 | -4.58% | 6,140 | 6,380 | 5,530 | 19,794 |
| 2026-07-28 | 6,110 | -660 | -9.75% | 6,770 | 6,770 | 6,110 | 19,787 |
| 2026-07-27 | 6,770 | 50 | 0.74% | 6,700 | 7,150 | 6,610 | 15,893 |
| 2026-07-24 | 6,720 | -220 | -3.17% | 6,890 | 7,190 | 6,720 | 13,057 |