COSMO Pharma

COPN
🏛️ 영국 →
62.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 61.00 61.80 61.00 61.80 0.0M
2022-12-28 60.80 60.80 60.60 60.60 0.0M
2022-12-23 62.00 62.10 62.00 62.10 0.0M
2022-12-22 61.60 62.00 61.50 61.50 0.0M
2022-12-21 61.10 61.40 60.70 61.40 0.0M
2022-12-20 60.60 60.60 60.20 60.50 0.0M
2022-12-19 61.50 61.50 61.50 61.50 0.0M
2022-12-16 62.80 62.90 62.00 62.40 0.0M
2022-12-15 63.60 63.90 62.50 62.50 0.0M
2022-12-14 63.20 64.00 63.20 63.90 0.0M
2022-12-13 64.00 64.00 63.30 63.30 0.0M
2022-12-12 64.00 64.00 63.20 63.50 0.0M
2022-12-09 61.50 62.50 61.50 62.50 0.0M
2022-12-08 61.50 62.00 61.00 61.00 0.0M
2022-12-07 61.50 61.80 61.50 61.60 0.0M
2022-12-06 62.40 62.70 61.70 61.70 0.0M
2022-12-05 62.50 62.50 61.30 62.20 0.0M
2022-12-02 63.10 63.10 62.50 62.60 0.0M
2022-12-01 61.60 62.20 61.40 62.00 0.0M
2022-11-30 60.70 60.70 59.00 60.10 0.0M
2022-11-29 60.70 61.10 60.30 60.30 0.0M
2022-11-28 61.10 61.20 61.10 61.20 0.0M
2022-11-25 61.40 61.70 61.10 61.30 0.0M
2022-11-24 61.90 62.00 61.00 61.00 0.0M
2022-11-23 60.30 60.80 59.80 60.80 0.0M
2022-11-22 59.70 60.60 59.70 60.60 0.0M
2022-11-21 60.65 60.65 60.50 60.50 0.0M
2022-11-18 58.70 58.70 58.70 58.70 0.0M
2022-11-17 58.80 58.80 58.20 58.20 0.0M
2022-11-16 58.70 59.60 58.70 59.60 0.0M
2022-11-15 59.30 59.30 59.30 59.30 0.0M
2022-11-14 60.60 60.60 60.20 60.20 0.0M
2022-11-11 60.40 60.40 59.90 60.10 0.0M
2022-11-10 58.60 60.50 58.60 59.90 0.0M
2022-11-09 58.30 59.20 58.30 58.80 0.0M
2022-11-08 57.70 57.70 56.90 57.50 0.0M
2022-11-07 57.30 58.00 57.30 57.50 0.0M
2022-11-04 57.00 58.30 56.90 58.07 0.0M
2022-11-03 59.20 59.20 58.00 58.00 0.0M
2022-11-02 58.80 59.30 58.60 59.30 0.0M
2022-11-01 59.20 59.20 56.60 57.00 0.0M
2022-10-31 56.60 58.80 56.60 58.80 0.0M
2022-10-28 54.90 55.50 54.60 55.50 0.0M
2022-10-27 55.30 55.30 54.00 54.40 0.0M
2022-10-26 54.40 55.40 54.40 55.40 0.0M
2022-10-25 53.00 54.00 53.00 53.64 0.0M
2022-10-24 51.00 52.70 51.00 52.40 0.0M
2022-10-21 51.00 52.00 51.00 51.30 0.0M
2022-10-20 51.00 51.40 50.70 51.30 0.0M
2022-10-19 51.90 51.90 51.30 51.40 0.0M
2022-10-18 52.90 53.00 51.60 51.60 0.0M
2022-10-17 51.00 52.50 51.00 52.50 0.0M
2022-10-14 50.10 50.30 50.10 50.30 0.0M
2022-10-13 48.45 49.15 48.45 49.15 0.0M
2022-10-12 48.65 48.65 47.65 47.80 0.0M
2022-10-11 48.80 49.50 48.15 48.15 0.0M
2022-10-10 47.55 48.55 47.15 48.55 0.0M
2022-10-07 48.50 49.30 48.20 48.20 0.0M
2022-10-06 48.90 48.95 48.75 48.75 0.0M
2022-10-05 47.45 47.65 46.90 47.55 0.0M
2022-10-04 47.60 47.60 47.05 47.15 0.0M
2022-10-03 45.65 46.65 45.55 46.65 0.0M
2022-09-30 45.75 46.05 45.65 46.05 0.0M
2022-09-29 44.25 44.80 43.70 44.80 0.0M
2022-09-28 43.95 44.35 43.95 44.35 0.0M
2022-09-27 44.45 44.45 44.45 44.45 0.0M
2022-09-26 46.00 46.15 45.65 45.95 0.0M
2022-09-23 46.40 47.05 46.00 47.05 0.0M
2022-09-22 47.75 47.75 47.10 47.10 0.0M
2022-09-21 48.35 49.10 48.35 49.05 0.0M
2022-09-20 48.80 48.80 48.75 48.75 0.0M
2022-09-16 51.10 51.10 50.20 50.20 0.0M
2022-09-15 51.90 51.90 51.50 51.60 0.0M
2022-09-14 52.50 52.60 51.60 51.70 0.0M
2022-09-13 54.00 54.00 52.00 52.00 0.0M
2022-09-12 52.70 52.80 52.70 52.80 0.0M
2022-09-09 52.10 52.60 52.10 52.40 0.0M
2022-09-07 50.80 51.50 50.70 50.70 0.0M
2022-09-05 51.90 51.90 51.00 51.00 0.0M
2022-09-02 50.90 52.20 50.90 52.20 0.0M
2022-09-01 50.10 50.10 50.10 50.10 0.0M
2022-08-31 51.50 51.50 51.50 51.50 0.0M
2022-08-30 50.90 50.90 50.80 50.80 0.0M
2022-08-26 52.50 52.50 51.10 51.10 0.0M
2022-08-25 51.70 52.80 51.70 52.80 0.0M
2022-08-24 50.70 50.70 50.70 50.70 0.0M
2022-08-23 50.90 50.90 50.90 50.90 0.0M
2022-08-22 51.90 51.90 51.70 51.70 0.0M
2022-08-19 53.10 53.10 52.90 53.00 0.0M
2022-08-18 53.70 53.70 53.20 53.40 0.0M
2022-08-16 54.00 54.00 53.20 53.20 0.0M
2022-08-15 53.40 53.60 52.60 53.20 0.0M
2022-08-12 52.60 52.76 52.60 52.76 0.0M
2022-08-11 51.60 52.30 51.50 52.30 0.0M
2022-08-10 49.80 50.50 49.80 50.50 0.0M
2022-08-09 51.20 51.20 51.20 51.20 0.0M
2022-08-08 51.50 51.90 51.50 51.90 0.0M
2022-08-05 51.40 51.70 51.00 51.30 0.0M
2022-08-04 51.90 52.10 51.90 52.10 0.0M
2022-08-03 50.90 52.20 50.70 51.70 0.0M
2022-08-02 50.60 50.60 49.40 50.50 0.0M
2022-07-29 50.70 52.50 49.75 50.90 0.0M
2022-07-28 52.20 52.80 51.60 51.60 0.0M
2022-07-27 47.10 47.80 47.10 47.80 0.0M
2022-07-26 47.10 47.30 47.10 47.30 0.0M
2022-07-25 48.25 48.25 47.15 47.15 0.0M
2022-07-22 47.60 48.05 47.60 47.85 0.0M
2022-07-21 48.70 48.70 47.50 47.50 0.0M
2022-07-20 47.35 48.10 47.35 48.00 0.0M
2022-07-19 46.45 46.85 46.45 46.85 0.0M
2022-07-18 47.10 47.10 47.10 47.10 0.0M
2022-07-15 46.30 47.05 46.20 47.05 0.0M
2022-07-14 45.45 45.45 45.45 45.45 0.0M
2022-07-13 47.00 47.00 45.55 46.35 0.0M
2022-07-12 47.50 47.50 47.50 47.50 0.0M
2022-07-11 49.25 49.25 48.25 48.90 0.0M
2022-07-08 48.85 48.85 48.80 48.80 0.0M
2022-07-07 48.35 48.60 48.25 48.60 0.0M
2022-07-06 47.85 48.80 47.85 48.80 0.0M
2022-07-05 46.35 47.60 46.05 47.05 0.0M
2022-07-04 47.20 47.25 46.90 46.90 0.0M
2022-07-01 47.10 47.10 46.05 46.50 0.0M
2022-06-30 46.65 46.80 46.00 46.55 0.0M
2022-06-29 45.90 46.40 45.50 46.30 0.0M
2022-06-28 47.85 48.40 47.50 47.50 0.0M
2022-06-27 46.90 47.85 46.90 47.45 0.0M
2022-06-24 46.45 46.75 45.95 46.60 0.0M
2022-06-23 44.65 46.65 44.65 46.40 0.0M
2022-06-22 43.10 44.15 43.10 44.10 0.0M
2022-06-21 44.45 44.45 43.75 43.80 0.0M
2022-06-20 43.40 43.85 43.10 43.15 0.0M
2022-06-17 43.40 43.60 42.75 43.45 0.0M
2022-06-16 42.95 44.25 42.80 43.40 0.0M
2022-06-15 43.15 44.30 42.70 44.15 0.0M
2022-06-14 44.05 44.35 43.10 43.10 0.0M
2022-06-13 46.00 46.00 45.00 45.00 0.0M
2022-06-10 48.75 48.75 48.75 48.75 0.0M
2022-06-09 50.30 50.40 50.10 50.20 0.0M
2022-06-08 51.50 51.50 50.20 50.70 0.0M
2022-06-01 50.90 51.50 50.90 51.50 0.0M
2022-05-30 53.80 53.80 53.00 53.00 0.0M
2022-05-27 51.80 52.20 51.80 52.20 0.0M
2022-05-25 50.50 51.00 50.30 51.00 0.0M
2022-05-24 51.20 51.20 50.30 50.50 0.0M
2022-05-23 51.40 51.40 50.90 51.30 0.0M
2022-05-20 52.80 53.10 52.70 52.70 0.0M
2022-05-19 50.80 52.20 50.70 52.20 0.0M
2022-05-18 52.40 52.40 52.40 52.40 0.0M
2022-05-17 51.40 51.90 51.40 51.90 0.0M
2022-05-13 51.10 51.10 50.40 50.90 0.0M
2022-05-12 50.30 50.30 49.10 49.10 0.0M
2022-05-11 49.80 51.00 49.20 51.00 0.0M
2022-05-10 48.25 49.70 48.25 49.15 0.0M
2022-05-09 49.75 49.75 48.20 48.35 0.0M
2022-05-06 50.70 51.00 50.70 51.00 0.0M
2022-05-05 52.80 52.80 52.10 52.10 0.0M
2022-05-04 52.70 52.90 52.50 52.50 0.0M
2022-05-03 53.80 53.80 53.00 53.10 0.0M
2022-04-29 55.00 55.90 54.70 55.70 0.0M
2022-04-28 54.90 54.90 54.70 54.70 0.0M
2022-04-27 54.70 54.80 54.20 54.40 0.0M
2022-04-26 55.10 55.10 54.50 54.50 0.0M
2022-04-25 55.90 56.60 55.90 56.60 0.0M
2022-04-22 57.50 57.60 56.00 56.30 0.0M
2022-04-21 58.00 58.30 58.00 58.30 0.0M
2022-04-20 57.90 57.90 57.90 57.90 0.0M
2022-04-19 60.20 60.20 58.80 58.80 0.0M
2022-04-14 60.60 60.60 60.10 60.10 0.0M
2022-04-13 60.10 60.40 60.10 60.20 0.0M
2022-04-12 61.30 61.30 61.30 61.30 0.0M
2022-04-11 62.10 62.10 61.40 62.00 0.0M
2022-04-08 62.50 62.50 61.70 61.70 0.0M
2022-04-07 61.20 62.70 61.20 62.70 0.0M
2022-04-06 61.30 61.30 61.20 61.20 0.0M
2022-04-05 63.20 63.20 62.20 62.20 0.0M
2022-04-04 61.00 61.00 61.00 61.00 0.0M
2022-04-01 60.50 60.80 59.90 60.40 0.0M
2022-03-31 60.50 62.70 60.50 62.70 0.0M
2022-03-30 61.40 62.20 61.40 61.60 0.0M
2022-03-29 61.10 63.30 61.10 63.30 0.0M
2022-03-28 60.90 60.90 60.60 60.70 0.0M
2022-03-25 61.60 62.30 60.30 60.60 0.0M
2022-03-24 63.50 63.50 62.70 62.90 0.0M
2022-03-23 60.30 64.70 59.80 64.30 0.0M
2022-03-22 57.70 58.30 56.80 58.10 0.0M
2022-03-21 57.10 57.50 56.80 57.30 0.0M
2022-03-18 58.40 58.40 56.30 57.00 0.0M
2022-03-17 57.00 57.20 55.90 56.50 0.0M
2022-03-16 54.70 55.60 54.70 55.60 0.0M
2022-03-15 54.30 54.30 53.80 53.90 0.0M
2022-03-14 55.80 56.30 55.80 56.30 0.0M
2022-03-11 56.70 56.70 54.80 55.30 0.0M
2022-03-10 56.60 56.60 55.50 55.90 0.0M
2022-03-09 54.60 56.70 54.60 56.70 0.0M
2022-03-08 54.50 55.70 54.00 54.10 0.0M
2022-03-07 53.90 55.20 53.90 55.20 0.0M
2022-03-04 56.50 56.50 56.50 56.50 0.0M
2022-03-03 58.80 58.80 57.80 57.80 0.0M
2022-03-02 59.90 60.60 59.40 59.80 0.0M
2022-03-01 59.70 59.70 59.10 59.40 0.0M
2022-02-28 59.50 61.10 59.50 61.10 0.0M
2022-02-25 58.00 59.50 58.00 59.50 0.0M
2022-02-24 56.50 58.30 55.30 58.10 0.0M
2022-02-23 59.60 59.60 58.20 58.30 0.0M
2022-02-22 55.30 60.10 55.30 59.50 0.0M
2022-02-21 56.80 57.10 56.20 56.20 0.0M
2022-02-18 57.40 57.80 55.80 55.80 0.0M
2022-02-17 57.50 57.80 57.40 57.80 0.0M
2022-02-16 57.30 58.10 57.10 58.10 0.0M
2022-02-15 55.40 55.70 53.90 54.60 0.0M
2022-02-14 50.10 51.30 50.00 51.30 0.0M
2022-02-11 52.80 52.80 52.00 52.00 0.0M
2022-02-10 53.70 53.70 53.70 53.70 0.0M
2022-02-09 55.40 55.40 54.40 54.70 0.0M
2022-02-08 55.80 55.80 54.20 54.40 0.0M
2022-02-07 54.30 55.40 54.10 55.40 0.0M
2022-02-04 54.60 54.60 54.60 54.60 0.0M
2022-02-03 54.50 54.50 54.40 54.40 0.0M
2022-02-02 56.60 56.60 56.30 56.30 0.0M
2022-02-01 56.70 56.70 56.20 56.20 0.0M
2022-01-31 55.60 56.80 55.20 56.70 0.0M
2022-01-28 56.30 56.30 54.50 54.90 0.0M
2022-01-27 55.80 57.00 55.50 56.90 0.0M
2022-01-26 56.20 56.50 56.10 56.10 0.0M
2022-01-25 54.80 55.70 54.80 55.70 0.0M
2022-01-24 54.90 54.90 54.10 54.80 0.0M
2022-01-21 57.20 57.90 57.20 57.30 0.0M
2022-01-20 59.30 59.60 58.90 59.00 0.0M
2022-01-19 59.30 59.30 58.10 58.90 0.0M
2022-01-18 60.40 60.40 59.60 59.60 0.0M
2022-01-17 60.90 61.10 60.30 60.70 0.0M
2022-01-14 59.40 60.60 59.40 60.60 0.0M
2022-01-13 61.30 61.30 60.50 60.50 0.0M
2022-01-12 61.50 62.10 61.20 61.20 0.0M
2022-01-11 60.80 61.70 60.80 61.60 0.0M
2022-01-10 61.40 61.40 60.40 60.50 0.0M
2022-01-07 61.80 62.30 61.80 62.10 0.0M
2022-01-06 61.90 61.90 61.30 61.60 0.0M
2022-01-05 63.70 64.50 63.60 63.60 0.0M
2022-01-04 66.00 66.00 64.20 64.20 0.0M