코나아이 [052400] KOSDAQ
우량기업부
39,400 원
전일대비:
▼
1,100
(-2.72%)
시가
40,900
고가
41,100
저가
38,950
거래량
63,963
거래대금
2,539 백만
시가총액
5,738 억
52주 최고
72,500
52주 최저
32,950
📈 주가 차트 (최근 20일)
코나아이
052400
120봉
💬 코나아이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 39,400 | -1,100 | -2.72% | 40,900 | 41,100 | 38,950 | 63,963 |
| 2026-08-20 | 40,500 | 1,550 | 3.98% | 39,300 | 41,000 | 39,300 | 48,847 |
| 2026-08-19 | 38,950 | 1,300 | 3.45% | 37,150 | 39,500 | 35,500 | 85,694 |
| 2026-08-18 | 37,650 | -2,300 | -5.76% | 39,900 | 39,900 | 37,250 | 96,357 |
| 2026-08-14 | 39,950 | -1,250 | -3.03% | 40,800 | 41,750 | 39,500 | 78,174 |
| 2026-08-13 | 41,200 | -2,200 | -5.07% | 43,350 | 43,950 | 41,100 | 71,119 |
| 2026-08-12 | 43,400 | 100 | 0.23% | 43,250 | 43,950 | 42,900 | 29,920 |
| 2026-08-11 | 43,300 | 700 | 1.64% | 42,350 | 44,200 | 41,800 | 58,031 |
| 2026-08-10 | 42,600 | 1,200 | 2.90% | 41,400 | 42,950 | 41,350 | 60,852 |
| 2026-08-07 | 41,400 | -1,800 | -4.17% | 42,800 | 43,800 | 40,600 | 47,209 |
| 2026-08-06 | 43,200 | 1,450 | 3.47% | 43,500 | 43,950 | 42,200 | 53,955 |
| 2026-08-05 | 41,750 | 700 | 1.71% | 41,350 | 42,450 | 41,000 | 42,371 |
| 2026-08-04 | 41,050 | 1,450 | 3.66% | 40,000 | 41,600 | 40,000 | 50,496 |
| 2026-08-03 | 39,600 | -100 | -0.25% | 38,600 | 40,750 | 38,600 | 45,299 |
| 2026-07-31 | 39,700 | 2,900 | 7.88% | 38,000 | 40,600 | 35,100 | 62,805 |
| 2026-07-30 | 36,800 | 1,350 | 3.81% | 32,950 | 37,200 | 32,950 | 91,991 |
| 2026-07-29 | 35,450 | -2,200 | -5.84% | 37,850 | 38,500 | 33,550 | 100,004 |
| 2026-07-28 | 37,650 | -3,350 | -8.17% | 40,400 | 40,450 | 36,650 | 72,033 |
| 2026-07-27 | 41,000 | 950 | 2.37% | 40,650 | 41,950 | 40,300 | 41,206 |
| 2026-07-24 | 40,050 | -1,300 | -3.14% | 40,150 | 40,700 | 39,500 | 34,003 |