코웨이 [021240] KOSPI
95,900 원
전일대비:
▲
2,500
(2.68%)
시가
92,200
고가
96,700
저가
91,800
거래량
123,816
거래대금
11,737 백만
시가총액
67,866 억
52주 최고
109,300
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 95,900 | 2,500 | 2.68% | 92,200 | 96,700 | 91,800 | 123,816 |
| 2026-08-20 | 93,400 | -100 | -0.11% | 93,300 | 94,900 | 92,200 | 172,573 |
| 2026-08-19 | 93,500 | -3,000 | -3.11% | 94,700 | 94,700 | 91,900 | 126,408 |
| 2026-08-18 | 96,500 | -1,700 | -1.73% | 97,300 | 97,900 | 95,200 | 171,027 |
| 2026-08-14 | 98,200 | 1,000 | 1.03% | 95,300 | 99,000 | 95,100 | 81,317 |
| 2026-08-13 | 97,200 | 1,400 | 1.46% | 94,900 | 97,600 | 94,500 | 209,752 |
| 2026-08-12 | 95,800 | -1,800 | -1.84% | 98,600 | 101,700 | 95,100 | 199,622 |
| 2026-08-11 | 97,600 | 3,300 | 3.50% | 93,800 | 100,400 | 93,100 | 185,031 |
| 2026-08-10 | 94,300 | -1,400 | -1.46% | 94,600 | 94,800 | 88,800 | 236,197 |
| 2026-08-07 | 95,700 | -900 | -0.93% | 95,700 | 96,600 | 92,000 | 154,253 |
| 2026-08-06 | 96,600 | 3,800 | 4.09% | 93,300 | 96,600 | 93,000 | 189,009 |
| 2026-08-05 | 92,800 | -1,500 | -1.59% | 93,100 | 95,700 | 92,000 | 217,437 |
| 2026-08-04 | 94,300 | 2,100 | 2.28% | 91,600 | 94,300 | 91,300 | 194,264 |
| 2026-08-03 | 92,200 | 700 | 0.77% | 89,000 | 93,600 | 88,900 | 174,811 |
| 2026-07-31 | 91,500 | 300 | 0.33% | 89,700 | 93,200 | 89,200 | 228,656 |
| 2026-07-30 | 91,200 | 600 | 0.66% | 92,500 | 94,300 | 89,600 | 246,712 |
| 2026-07-29 | 90,600 | -600 | -0.66% | 91,500 | 95,300 | 88,000 | 297,231 |
| 2026-07-28 | 91,200 | -1,100 | -1.19% | 91,500 | 93,500 | 89,800 | 197,217 |
| 2026-07-27 | 92,300 | 500 | 0.54% | 92,500 | 94,700 | 90,700 | 132,801 |
| 2026-07-24 | 91,800 | 1,100 | 1.21% | 89,300 | 92,000 | 88,900 | 161,975 |