코웨이 [021240] KOSPI
103,100 원
전일대비:
▲
1,900
(1.88%)
시가
103,000
고가
105,600
저가
101,800
거래량
360,563
거래대금
37,346 백만
시가총액
72,961 억
52주 최고
109,200
52주 최저
68,800
📈 주가 차트 (최근 20일)
코웨이
021240
120봉
💬 코웨이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 103,100 | 1,900 | 1.88% | 103,000 | 105,600 | 101,800 | 360,563 |
| 2026-10-13 | 101,200 | -1,100 | -1.08% | 101,400 | 101,800 | 98,600 | 165,349 |
| 2026-10-12 | 102,300 | 900 | 0.89% | 100,300 | 103,500 | 100,300 | 282,151 |
| 2026-10-08 | 101,400 | -800 | -0.78% | 101,700 | 103,900 | 101,400 | 159,119 |
| 2026-10-07 | 102,200 | 1,400 | 1.39% | 99,900 | 103,300 | 99,900 | 116,501 |
| 2026-10-06 | 100,800 | -800 | -0.79% | 102,100 | 103,000 | 98,600 | 206,000 |
| 2026-10-02 | 101,600 | 2,300 | 2.32% | 99,200 | 102,300 | 98,400 | 107,081 |
| 2026-10-01 | 99,300 | -100 | -0.10% | 99,600 | 100,100 | 98,200 | 94,742 |
| 2026-09-30 | 99,400 | -2,100 | -2.07% | 101,600 | 101,900 | 99,000 | 196,964 |
| 2026-09-29 | 101,500 | -100 | -0.10% | 100,700 | 102,900 | 98,300 | 157,833 |
| 2026-09-28 | 101,600 | 1,800 | 1.80% | 99,800 | 101,800 | 98,800 | 136,261 |
| 2026-09-23 | 99,800 | 0 | 0.00% | 100,000 | 100,400 | 97,700 | 236,952 |
| 2026-09-22 | 99,800 | 300 | 0.30% | 100,700 | 102,000 | 98,200 | 126,495 |
| 2026-09-21 | 99,500 | -1,600 | -1.58% | 100,500 | 102,500 | 98,600 | 252,063 |
| 2026-09-18 | 101,100 | -6,400 | -5.95% | 108,400 | 108,500 | 100,500 | 486,587 |
| 2026-09-17 | 107,500 | 100 | 0.09% | 108,400 | 109,200 | 105,700 | 177,567 |
| 2026-09-16 | 107,400 | 5,900 | 5.81% | 102,500 | 108,500 | 102,400 | 242,216 |
| 2026-09-15 | 101,500 | 1,000 | 1.00% | 99,200 | 104,000 | 98,200 | 242,446 |
| 2026-09-14 | 100,500 | 5,300 | 5.57% | 94,800 | 102,600 | 93,500 | 305,149 |
| 2026-09-11 | 95,200 | -1,000 | -1.04% | 94,300 | 95,900 | 94,100 | 308,687 |