시장 데이터를 불러오는 중
전체 종목
코스모로보틱스 과거 주가
439960.KQ · KOSDAQ
주요 제품·사업: 웨어러블 로봇
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
439960.KQ · KOSDAQ
주요 제품·사업: 웨어러블 로봇
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,010 | ₩7,230 | ₩6,420 | ₩6,490 | -7.42% | 142.3만 |
| 2026.10.07 | ₩7,710 | ₩7,740 | ₩7,000 | ₩7,010 | -9.08% | 170.1만 |
| 2026.10.06 | ₩7,890 | ₩8,120 | ₩7,600 | ₩7,700 | -2.41% | 185만 |
| 2026.10.02 | ₩8,700 | ₩8,880 | ₩7,850 | ₩7,930 | -8.85% | 622.7만 |
| 2026.10.01 | ₩6,400 | ₩9,440 | ₩6,400 | ₩8,650 | +35.16% | 2760만 |
| 2026.09.30 | ₩7,520 | ₩7,520 | ₩7,520 | ₩7,520 | 0.00% | 65.5만 |
| 2026.09.29 | ₩11,510 | ₩11,530 | ₩10,620 | ₩10,740 | -6.69% | 194.9만 |
| 2026.09.28 | ₩11,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,210 |
| ₩11,330 |
| -1.31% |
| 54.5만 |
| 2026.09.23 | ₩11,740 | ₩11,850 | ₩11,330 | ₩11,480 | -2.21% | 38.9만 |
|---|
| 2026.09.22 | ₩11,670 | ₩12,010 | ₩11,450 | ₩11,460 | -1.80% | 54.7만 |
|---|
| 2026.09.21 | ₩11,600 | ₩11,850 | ₩11,310 | ₩11,550 | -0.43% | 57.5만 |
|---|
| 2026.09.18 | ₩11,500 | ₩11,830 | ₩11,340 | ₩11,600 | +0.87% | 62.5만 |
|---|
| 2026.09.17 | ₩11,180 | ₩11,310 | ₩11,090 | ₩11,230 | +0.45% | 27만 |
|---|
| 2026.09.16 | ₩11,310 | ₩11,440 | ₩11,070 | ₩11,130 | -1.59% | 35.4만 |
|---|
| 2026.09.15 | ₩11,390 | ₩12,060 | ₩11,150 | ₩11,310 | -0.70% | 81만 |
|---|
| 2026.09.14 | ₩11,960 | ₩11,960 | ₩11,430 | ₩11,450 | -4.26% | 51.9만 |
|---|
| 2026.09.11 | ₩12,060 | ₩12,250 | ₩11,940 | ₩12,010 | -0.41% | 50.2만 |
|---|
| 2026.09.10 | ₩12,800 | ₩13,500 | ₩12,360 | ₩12,420 | -2.97% | 207.8만 |
|---|
| 2026.09.09 | ₩12,320 | ₩12,550 | ₩12,180 | ₩12,280 | -0.32% | 62.5만 |
|---|
| 2026.09.08 | ₩12,640 | ₩12,790 | ₩12,310 | ₩12,340 | -2.37% | 74.3만 |
|---|
| 2026.09.07 | ₩12,850 | ₩12,975 | ₩12,520 | ₩12,610 | -1.87% | 74.1만 |
|---|
| 2026.09.04 | ₩12,680 | ₩13,290 | ₩12,550 | ₩12,650 | -0.24% | 145.5만 |
|---|
| 2026.09.03 | ₩12,250 | ₩12,880 | ₩12,000 | ₩12,250 | 0.00% | 107.6만 |
|---|
| 2026.09.02 | ₩12,200 | ₩13,160 | ₩11,930 | ₩12,160 | -0.33% | 101.3만 |
|---|
| 2026.09.01 | ₩12,650 | ₩12,660 | ₩12,090 | ₩12,440 | -1.66% | 50.8만 |
|---|
| 2026.08.31 | ₩12,310 | ₩12,540 | ₩11,850 | ₩12,450 | +1.14% | 45.6만 |
|---|
| 2026.08.28 | ₩12,900 | ₩12,930 | ₩12,530 | ₩12,560 | -2.64% | 51.2만 |
|---|
| 2026.08.27 | ₩12,950 | ₩13,180 | ₩12,690 | ₩12,900 | -0.39% | 60.9만 |
|---|
| 2026.08.26 | ₩13,260 | ₩13,350 | ₩12,750 | ₩12,920 | -2.56% | 64.6만 |
|---|
| 2026.08.25 | ₩13,680 | ₩14,340 | ₩12,800 | ₩13,200 | -3.51% | 175.7만 |
|---|
| 2026.08.24 | ₩13,500 | ₩13,510 | ₩13,030 | ₩13,050 | -3.33% | 60.2만 |
|---|
| 2026.08.21 | ₩14,460 | ₩14,460 | ₩13,230 | ₩13,430 | -7.12% | 118.3만 |
|---|
| 2026.08.20 | ₩14,760 | ₩15,120 | ₩14,450 | ₩14,670 | -0.61% | 87.9만 |
|---|
| 2026.08.19 | ₩15,150 | ₩15,700 | ₩14,520 | ₩14,710 | -2.90% | 108.5만 |
|---|
| 2026.08.18 | ₩17,270 | ₩17,270 | ₩15,550 | ₩15,750 | -8.80% | 173.2만 |
|---|
| 2026.08.14 | ₩16,640 | ₩18,300 | ₩16,490 | ₩16,770 | +0.78% | 512.1만 |
|---|
| 2026.08.13 | ₩17,170 | ₩17,270 | ₩16,400 | ₩16,520 | -3.79% | 189.6만 |
|---|
| 2026.08.12 | ₩16,920 | ₩17,290 | ₩15,950 | ₩16,990 | +0.41% | 266.2만 |
|---|
| 2026.08.11 | ₩16,640 | ₩17,280 | ₩16,510 | ₩16,940 | +1.80% | 345.8만 |
|---|
| 2026.08.10 | ₩17,130 | ₩18,570 | ₩16,650 | ₩18,160 | +6.01% | 327.3만 |
|---|
| 2026.08.07 | ₩18,850 | ₩18,920 | ₩16,650 | ₩17,130 | -9.12% | 225.7만 |
|---|
| 2026.08.06 | ₩19,820 | ₩21,700 | ₩18,410 | ₩18,460 | -6.86% | 767만 |
|---|
| 2026.08.05 | ₩17,730 | ₩19,440 | ₩17,220 | ₩19,000 | +7.16% | 829만 |
|---|
| 2026.08.04 | ₩17,000 | ₩18,250 | ₩16,810 | ₩17,980 | +5.76% | 672만 |
|---|
| 2026.08.03 | ₩15,850 | ₩19,130 | ₩15,760 | ₩17,880 | +12.81% | 1837.7만 |
|---|
| 2026.07.31 | ₩13,920 | ₩15,690 | ₩13,920 | ₩14,740 | +5.89% | 318.5만 |
|---|
| 2026.07.30 | ₩16,000 | ₩16,870 | ₩13,470 | ₩13,470 | -15.81% | 353.8만 |
|---|
| 2026.07.29 | ₩16,900 | ₩17,950 | ₩15,110 | ₩15,920 | -5.80% | 941.7만 |
|---|
| 2026.07.28 | ₩14,000 | ₩17,070 | ₩13,550 | ₩15,120 | +8.00% | 1107.9만 |
|---|
| 2026.07.27 | ₩15,090 | ₩17,380 | ₩14,200 | ₩14,320 | -5.10% | 672.1만 |
|---|
| 2026.07.24 | ₩15,880 | ₩16,930 | ₩14,300 | ₩14,310 | -9.89% | 188.9만 |
|---|
| 2026.07.23 | ₩19,300 | ₩19,400 | ₩15,700 | ₩16,450 | -14.77% | 1148.8만 |
|---|
| 2026.07.22 | ₩17,570 | ₩17,570 | ₩17,570 | ₩17,570 | 0.00% | 73.3만 |
|---|
| 2026.07.21 | ₩10,200 | ₩13,520 | ₩10,000 | ₩13,520 | +32.55% | 261.4만 |
|---|
| 2026.07.20 | ₩10,810 | ₩11,050 | ₩10,310 | ₩10,400 | -3.79% | 24.3만 |
|---|
| 2026.07.16 | ₩11,790 | ₩11,890 | ₩10,990 | ₩11,090 | -5.94% | 28.1만 |
|---|
| 2026.07.15 | ₩11,730 | ₩12,640 | ₩11,730 | ₩12,100 | +3.15% | 49.8만 |
|---|
| 2026.07.14 | ₩11,600 | ₩12,190 | ₩10,530 | ₩11,440 | -1.38% | 40.7만 |
|---|
| 2026.07.13 | ₩12,950 | ₩13,710 | ₩11,600 | ₩11,700 | -9.65% | 72.8만 |
|---|
| 2026.07.10 | ₩12,430 | ₩13,490 | ₩12,210 | ₩12,830 | +3.22% | 69.1만 |
|---|
| 2026.07.09 | ₩12,010 | ₩12,950 | ₩11,600 | ₩12,210 | +1.67% | 68.9만 |
|---|
| 2026.07.08 | ₩12,260 | ₩12,850 | ₩11,740 | ₩12,150 | -0.90% | 50.9만 |
|---|
| 2026.07.07 | ₩13,220 | ₩14,150 | ₩12,500 | ₩12,860 | -2.72% | 56.4만 |
|---|
| 2026.07.06 | ₩13,860 | ₩13,860 | ₩12,210 | ₩13,580 | -2.02% | 74.2만 |
|---|
| 2026.07.03 | ₩13,880 | ₩14,000 | ₩12,790 | ₩13,750 | -0.94% | 55.1만 |
|---|
| 2026.07.02 | ₩15,160 | ₩15,160 | ₩13,650 | ₩13,880 | -8.44% | 54.7만 |
|---|
| 2026.07.01 | ₩15,100 | ₩16,360 | ₩14,500 | ₩15,360 | +1.72% | 95.4만 |
|---|
| 2026.06.30 | ₩15,910 | ₩16,300 | ₩14,700 | ₩15,030 | -5.53% | 71.8만 |
|---|
| 2026.06.29 | ₩14,710 | ₩16,440 | ₩14,430 | ₩15,470 | +5.17% | 107.4만 |
|---|
| 2026.06.26 | ₩16,450 | ₩16,930 | ₩13,950 | ₩14,710 | -10.58% | 131만 |
|---|
| 2026.06.25 | ₩19,500 | ₩19,720 | ₩16,430 | ₩16,450 | -15.64% | 121.3만 |
|---|
| 2026.06.24 | ₩18,710 | ₩20,350 | ₩18,020 | ₩18,860 | +0.80% | 158.8만 |
|---|
| 2026.06.23 | ₩20,400 | ₩21,600 | ₩18,050 | ₩18,100 | -11.27% | 131만 |
|---|
| 2026.06.22 | ₩22,300 | ₩23,600 | ₩20,200 | ₩20,500 | -8.07% | 153.3만 |
|---|
| 2026.06.19 | ₩25,050 | ₩26,850 | ₩22,300 | ₩22,700 | -9.38% | 182.5만 |
|---|
| 2026.06.18 | ₩26,900 | ₩29,100 | ₩25,250 | ₩25,700 | -4.46% | 428.5만 |
|---|
| 2026.06.17 | ₩25,050 | ₩29,450 | ₩23,550 | ₩26,500 | +5.79% | 693.7만 |
|---|
| 2026.06.16 | ₩26,200 | ₩30,450 | ₩24,350 | ₩25,550 | -2.48% | 1054.6만 |
|---|
| 2026.06.15 | ₩19,880 | ₩25,100 | ₩19,880 | ₩25,100 | +26.26% | 515.2만 |
|---|
| 2026.06.12 | ₩21,000 | ₩21,900 | ₩19,250 | ₩19,330 | -7.95% | 174.8만 |
|---|
| 2026.06.11 | ₩19,160 | ₩20,450 | ₩17,950 | ₩19,990 | +4.33% | 257.7만 |
|---|
| 2026.06.10 | ₩26,300 | ₩26,900 | ₩21,550 | ₩21,950 | -16.54% | 2.9천 |
|---|
| 2026.06.09 | ₩25,200 | ₩29,500 | ₩24,900 | ₩26,300 | +4.37% | 286.4만 |
|---|
| 2026.06.08 | ₩25,350 | ₩27,500 | ₩23,375 | ₩24,000 | -5.33% | 134.8만 |
|---|
| 2026.06.05 | ₩29,150 | ₩36,500 | ₩27,850 | ₩28,450 | -2.40% | 1035.1만 |
|---|
| 2026.06.04 | ₩28,000 | ₩31,500 | ₩27,500 | ₩29,050 | +3.75% | 153.7만 |
|---|
| 2026.06.02 | ₩35,800 | ₩36,900 | ₩29,300 | ₩29,300 | -18.16% | 267.6만 |
|---|
| 2026.06.01 | ₩36,850 | ₩40,850 | ₩33,800 | ₩34,500 | -6.38% | 680.4만 |
|---|
| 2026.05.29 | ₩41,550 | ₩43,750 | ₩36,650 | ₩37,100 | -10.71% | 262.1만 |
|---|
| 2026.05.28 | ₩43,250 | ₩47,550 | ₩40,450 | ₩41,300 | -4.51% | 757.8만 |
|---|
| 2026.05.27 | ₩44,750 | ₩49,950 | ₩40,000 | ₩40,500 | -9.50% | 652.2만 |
|---|
| 2026.05.26 | ₩44,150 | ₩49,750 | ₩42,400 | ₩45,000 | +1.93% | 960.3만 |
|---|
| 2026.05.22 | ₩54,700 | ₩55,300 | ₩46,450 | ₩46,550 | -14.90% | 503.5만 |
|---|
| 2026.05.21 | ₩56,600 | ₩62,200 | ₩52,200 | ₩54,400 | -3.89% | 1367.3만 |
|---|
| 2026.05.20 | ₩52,000 | ₩62,800 | ₩48,800 | ₩56,200 | +8.08% | 3289.8만 |
|---|
| 2026.05.19 | ₩36,550 | ₩48,600 | ₩34,500 | ₩48,600 | +32.97% | 2797.6만 |
|---|
| 2026.05.18 | ₩44,100 | ₩49,350 | ₩35,050 | ₩37,400 | -15.19% | 1455.6만 |
|---|
| 2026.05.15 | ₩63,100 | ₩68,500 | ₩39,500 | ₩44,100 | -30.11% | 2952.5만 |
|---|
| 2026.05.14 | ₩47,300 | ₩52,700 | ₩45,500 | ₩52,700 | +11.42% | 631.9만 |
|---|
| 2026.05.13 | ₩35,500 | ₩40,550 | ₩35,000 | ₩40,550 | +14.23% | 1029.9만 |
|---|
| 2026.05.12 | ₩25,350 | ₩31,200 | ₩25,200 | ₩31,200 | +23.08% | 1181만 |
|---|