코오롱 [002020] KOSPI
21,500 원
전일대비:
▲
100
(0.47%)
시가
20,900
고가
22,100
저가
20,900
거래량
16,090
거래대금
349 백만
시가총액
2,775 억
52주 최고
88,200
52주 최저
20,200
📈 주가 차트 (최근 20일)
코오롱
002020
120봉
💬 코오롱 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 21,500 | 100 | 0.47% | 20,900 | 22,100 | 20,900 | 16,090 |
| 2026-10-13 | 21,400 | -500 | -2.28% | 21,500 | 21,550 | 20,350 | 40,619 |
| 2026-10-12 | 21,900 | -750 | -3.31% | 22,350 | 22,450 | 21,900 | 21,787 |
| 2026-10-08 | 22,650 | -350 | -1.52% | 22,900 | 23,000 | 22,400 | 17,249 |
| 2026-10-07 | 23,000 | -700 | -2.95% | 23,900 | 23,900 | 22,900 | 25,000 |
| 2026-10-06 | 23,700 | 150 | 0.64% | 23,850 | 24,000 | 23,500 | 17,610 |
| 2026-10-02 | 23,550 | -600 | -2.48% | 24,000 | 24,150 | 23,400 | 23,975 |
| 2026-10-01 | 24,150 | 850 | 3.65% | 23,300 | 24,300 | 22,800 | 27,962 |
| 2026-09-30 | 23,300 | -200 | -0.85% | 23,500 | 23,800 | 23,200 | 13,801 |
| 2026-09-29 | 23,500 | -700 | -2.89% | 24,150 | 24,150 | 23,300 | 19,851 |
| 2026-09-28 | 24,200 | 300 | 1.26% | 24,000 | 24,550 | 23,800 | 20,252 |
| 2026-09-23 | 23,900 | 0 | 0.00% | 24,150 | 24,400 | 23,500 | 38,342 |
| 2026-09-22 | 23,900 | -450 | -1.85% | 24,500 | 24,600 | 23,800 | 19,946 |
| 2026-09-21 | 24,350 | -750 | -2.99% | 25,000 | 25,000 | 23,800 | 43,992 |
| 2026-09-18 | 25,100 | 300 | 1.21% | 24,950 | 25,100 | 24,450 | 22,916 |
| 2026-09-17 | 24,800 | 300 | 1.22% | 24,500 | 24,950 | 24,300 | 16,985 |
| 2026-09-16 | 24,500 | 100 | 0.41% | 24,600 | 24,650 | 24,250 | 16,518 |
| 2026-09-15 | 24,400 | -500 | -2.01% | 24,750 | 24,950 | 24,350 | 20,712 |
| 2026-09-14 | 24,900 | -500 | -1.97% | 25,350 | 25,350 | 24,550 | 26,623 |
| 2026-09-11 | 25,400 | -200 | -0.78% | 25,400 | 25,400 | 25,050 | 10,332 |