시장 데이터를 불러오는 중
전체 종목
코세스 과거 주가
089890.KQ · KOSDAQ
주요 제품·사업: 반도체SolderBall부착장비등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
089890.KQ · KOSDAQ
주요 제품·사업: 반도체SolderBall부착장비등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩36,750 | ₩36,750 | ₩32,600 | ₩33,000 | -10.20% | 71.3만 |
| 2026.09.28–2026.10.02 | ₩29,050 | ₩38,300 | ₩28,550 | ₩36,550 | +25.82% | 148.4만 |
| 2026.09.21–2026.09.23 | ₩28,150 | ₩29,300 | ₩26,950 | ₩29,050 | +3.20% | 56.8만 |
| 2026.09.14–2026.09.18 | ₩26,100 | ₩29,950 | ₩23,700 | ₩28,150 | +7.85% | 82.7만 |
| 2026.09.07–2026.09.11 | ₩22,950 | ₩28,000 | ₩22,500 | ₩26,350 | +14.81% | 82.1만 |
| 2026.08.31–2026.09.04 | ₩22,950 | ₩23,600 | ₩20,900 | ₩22,200 | -3.27% | 33.6만 |
| 2026.08.24–2026.08.28 | ₩22,250 | ₩27,400 | ₩21,700 | ₩23,500 | +5.62% | 75.8만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,800 |
| ₩25,250 |
| ₩21,050 |
| ₩22,050 |
| -7.35% |
| 106.6만 |
| 2026.08.10–2026.08.14 | ₩21,150 | ₩25,100 | ₩21,100 | ₩23,800 | +12.53% | 85.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,300 | ₩22,450 | ₩19,040 | ₩21,150 | +9.59% | 95.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,800 | ₩24,800 | ₩15,830 | ₩19,700 | -20.56% | 150.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,700 | ₩28,100 | ₩20,200 | ₩24,900 | +14.75% | 179.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩35,700 | ₩37,700 | ₩23,000 | ₩23,750 | -33.47% | 250.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,700 | ₩33,700 | ₩24,400 | ₩33,300 | +5.05% | 162.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩27,950 | ₩38,000 | ₩26,600 | ₩31,900 | +14.13% | 98.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,350 | ₩33,950 | ₩26,000 | ₩27,900 | -16.34% | 63.8만 |
|---|
| 2026.06.15–2026.06.19 | ₩37,750 | ₩39,500 | ₩32,900 | ₩33,850 | -10.33% | 54만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,000 | ₩39,150 | ₩29,850 | ₩37,900 | +14.85% | 71.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,200 | ₩40,500 | ₩32,350 | ₩36,000 | -10.45% | 76.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,500 | ₩43,200 | ₩37,600 | ₩39,150 | -5.66% | 54.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,300 | ₩42,600 | ₩33,700 | ₩40,800 | +6.53% | 91.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,050 | ₩44,050 | ₩33,900 | ₩40,550 | -3.57% | 115.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,900 | ₩51,400 | ₩40,200 | ₩41,600 | -13.15% | 147.7만 |
|---|
| 2026.04.27–2026.04.30 | ₩42,600 | ₩49,700 | ₩40,000 | ₩47,400 | +11.27% | 127.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,800 | ₩44,550 | ₩31,100 | ₩44,100 | +38.68% | 218.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,900 | ₩32,150 | ₩22,600 | ₩32,000 | +39.74% | 222.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,500 | ₩23,100 | ₩20,200 | ₩22,050 | -2.00% | 59.2만 |
|---|
| 2026.03.30–2026.04.03 | ₩20,500 | ₩23,600 | ₩18,510 | ₩22,600 | +10.24% | 117.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,900 | ₩24,500 | ₩21,000 | ₩22,300 | -6.69% | 81.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,600 | ₩29,400 | ₩25,500 | ₩25,800 | -9.79% | 124.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,600 | ₩29,950 | ₩21,250 | ₩28,850 | +22.25% | 190만 |
|---|
| 2026.03.03–2026.03.06 | ₩25,950 | ₩27,250 | ₩20,050 | ₩25,900 | -0.19% | 137.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,900 | ₩27,050 | ₩21,750 | ₩26,250 | +14.63% | 163.9만 |
|---|
| 2026.02.19–2026.02.20 | ₩21,700 | ₩22,550 | ₩20,650 | ₩22,450 | +3.46% | 36.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,900 | ₩24,200 | ₩21,000 | ₩21,050 | -11.92% | 97.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,550 | ₩28,950 | ₩22,000 | ₩23,050 | -9.78% | 196.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,500 | ₩30,300 | ₩24,250 | ₩26,900 | +5.49% | 288.2만 |
|---|
| 2026.01.19–2026.01.23 | ₩24,750 | ₩27,150 | ₩23,100 | ₩26,550 | +7.27% | 97.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,550 | ₩25,550 | ₩22,550 | ₩24,350 | +3.40% | 106.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,400 | ₩24,350 | ₩20,200 | ₩22,300 | -4.70% | 111만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,900 | ₩24,050 | ₩20,850 | ₩22,900 | +4.57% | 63.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,900 | ₩24,250 | ₩21,250 | ₩21,950 | +0.23% | 80.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,000 | ₩27,450 | ₩18,680 | ₩21,600 | -13.60% | 276.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,400 | ₩27,100 | ₩23,250 | ₩25,900 | +1.97% | 191.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,100 | ₩30,650 | ₩24,850 | ₩25,400 | -15.61% | 205.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,500 | ₩30,600 | ₩24,150 | ₩29,450 | +11.13% | 127.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,900 | ₩31,900 | ₩25,650 | ₩26,150 | -15.37% | 85.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,500 | ₩32,600 | ₩28,100 | ₩31,400 | +6.44% | 85.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,050 | ₩32,400 | ₩26,750 | ₩29,500 | +1.55% | 137.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,300 | ₩30,350 | ₩26,300 | ₩28,900 | -4.62% | 135.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,250 | ₩30,350 | ₩23,250 | ₩30,300 | +24.95% | 161.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,200 | ₩24,400 | ₩18,000 | ₩24,200 | +32.97% | 260.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,480 | ₩18,900 | ₩17,410 | ₩18,820 | +1.84% | 44.2만 |
|---|