시장 데이터를 불러오는 중
전체 종목
코스맥스 과거 주가
Cosmax · 192820.KS · KOSPI
주요 제품·사업: 화장품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cosmax · 192820.KS · KOSPI
주요 제품·사업: 화장품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩304,500 | ₩309,500 | ₩290,500 | ₩300,500 | -1.31% | 4.6만 |
| 2026.10.06–2026.10.08 | ₩271,500 | ₩320,000 | ₩264,500 | ₩306,500 | +12.89% | 54.7만 |
| 2026.09.28–2026.10.02 | ₩270,500 | ₩292,500 | ₩257,000 | ₩270,000 | -0.18% | 40.1만 |
| 2026.09.21–2026.09.23 | ₩270,000 | ₩278,000 | ₩260,000 | ₩272,000 | +0.74% | 18.5만 |
| 2026.09.14–2026.09.18 | ₩278,000 | ₩291,500 | ₩267,500 | ₩273,000 | -1.80% | 45.8만 |
| 2026.09.07–2026.09.11 | ₩276,000 | ₩277,500 | ₩256,000 | ₩270,500 | -1.99% | 68.9만 |
| 2026.08.31–2026.09.04 | ₩297,000 | ₩306,500 | ₩266,000 | ₩275,500 | -7.24% | 73.2만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,500 |
| ₩306,000 |
| ₩265,500 |
| ₩303,000 |
| +11.60% |
| 98.9만 |
| 2026.08.18–2026.08.21 | ₩240,500 | ₩274,000 | ₩230,500 | ₩271,000 | +12.68% | 66.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩203,500 | ₩262,000 | ₩197,400 | ₩247,500 | +21.62% | 122만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,800 | ₩208,000 | ₩183,100 | ₩205,500 | +11.81% | 44.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,700 | ₩197,500 | ₩171,200 | ₩184,700 | +2.21% | 62.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩180,600 | ₩181,000 | ₩167,600 | ₩178,400 | -1.22% | 25.4만 |
|---|
| 2026.07.13–2026.07.16 | ₩174,700 | ₩189,500 | ₩172,500 | ₩181,100 | +3.66% | 34만 |
|---|
| 2026.07.06–2026.07.10 | ₩170,000 | ₩188,800 | ₩168,400 | ₩172,700 | +1.59% | 59.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩146,300 | ₩178,900 | ₩144,600 | ₩168,300 | +15.04% | 41.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩160,200 | ₩162,900 | ₩141,000 | ₩144,900 | -9.55% | 35.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩173,300 | ₩175,200 | ₩155,900 | ₩159,200 | -8.14% | 39.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩160,300 | ₩171,900 | ₩156,100 | ₩168,600 | +5.18% | 25.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩173,800 | ₩178,500 | ₩164,600 | ₩165,900 | -4.55% | 34.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩185,700 | ₩188,500 | ₩168,600 | ₩173,700 | -6.46% | 22.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩183,700 | ₩187,500 | ₩169,700 | ₩183,000 | -0.38% | 31.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩214,500 | ₩226,000 | ₩184,000 | ₩185,700 | -13.43% | 83.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩216,500 | ₩221,500 | ₩203,500 | ₩210,000 | -3.00% | 32.1만 |
|---|
| 2026.04.27–2026.04.30 | ₩234,000 | ₩234,500 | ₩210,000 | ₩210,500 | -10.04% | 25.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩214,000 | ₩231,000 | ₩207,500 | ₩227,000 | +6.07% | 39.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩181,900 | ₩216,000 | ₩181,100 | ₩213,500 | +17.37% | 51.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩191,400 | ₩195,300 | ₩178,500 | ₩186,700 | -2.46% | 45.2만 |
|---|
| 2026.03.30–2026.04.03 | ₩199,100 | ₩208,000 | ₩187,500 | ₩189,300 | -4.92% | 49.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩192,200 | ₩208,000 | ₩185,100 | ₩205,000 | +6.66% | 54.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩175,000 | ₩205,000 | ₩170,700 | ₩196,100 | +12.06% | 47.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩162,000 | ₩179,100 | ₩159,400 | ₩177,200 | +9.38% | 27.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩186,700 | ₩186,800 | ₩155,500 | ₩168,900 | -9.53% | 38.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩195,800 | ₩202,500 | ₩185,200 | ₩190,000 | -2.96% | 65.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩200,000 | ₩204,000 | ₩193,400 | ₩194,800 | -2.60% | 18.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩198,300 | ₩209,500 | ₩198,300 | ₩203,000 | +2.37% | 31.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩202,000 | ₩205,500 | ₩186,000 | ₩198,200 | -1.88% | 44.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩194,500 | ₩206,500 | ₩187,000 | ₩202,500 | +4.11% | 48.2만 |
|---|
| 2026.01.19–2026.01.23 | ₩185,700 | ₩198,800 | ₩175,400 | ₩193,800 | +4.36% | 51.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩174,600 | ₩188,500 | ₩168,000 | ₩187,300 | +7.27% | 47.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩181,000 | ₩181,000 | ₩169,700 | ₩174,600 | -3.54% | 49만 |
|---|
| 2025.12.29–2026.01.02 | ₩162,000 | ₩178,000 | ₩161,000 | ₩178,000 | +9.88% | 25.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩170,000 | ₩170,800 | ₩162,300 | ₩162,300 | -4.53% | 13만 |
|---|
| 2025.12.15–2025.12.19 | ₩162,300 | ₩175,500 | ₩159,700 | ₩168,700 | +3.94% | 37만 |
|---|
| 2025.12.08–2025.12.12 | ₩166,300 | ₩170,000 | ₩161,000 | ₩163,600 | -1.62% | 27.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩167,400 | ₩167,400 | ₩160,800 | ₩165,200 | -1.31% | 22.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩174,100 | ₩174,200 | ₩160,000 | ₩166,000 | -4.65% | 29.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩158,100 | ₩175,550 | ₩155,200 | ₩174,100 | +10.12% | 67.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩197,700 | ₩197,700 | ₩155,300 | ₩156,200 | -20.99% | 123만 |
|---|
| 2025.11.03–2025.11.07 | ₩209,000 | ₩211,500 | ₩187,700 | ₩193,600 | -7.37% | 44.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩203,500 | ₩211,500 | ₩200,000 | ₩204,500 | +0.49% | 40.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩201,500 | ₩213,500 | ₩200,000 | ₩204,000 | +1.24% | 32.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩201,000 | ₩206,500 | ₩196,600 | ₩199,400 | -0.80% | 33.3만 |
|---|