코오롱인더 [120110] KOSPI
52,400 원
전일대비:
▲
200
(0.38%)
시가
51,800
고가
54,200
저가
51,700
거래량
102,408
거래대금
5,413 백만
시가총액
15,692 억
52주 최고
104,900
52주 최저
33,900
📈 주가 차트 (최근 20일)
코오롱인더
120110
120봉
💬 코오롱인더 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 52,400 | 200 | 0.38% | 51,800 | 54,200 | 51,700 | 102,408 |
| 2026-10-13 | 52,200 | -1,600 | -2.97% | 52,400 | 52,400 | 49,400 | 215,180 |
| 2026-10-12 | 53,800 | -1,600 | -2.89% | 55,200 | 56,000 | 53,300 | 155,823 |
| 2026-10-08 | 55,400 | -600 | -1.07% | 56,100 | 57,900 | 55,400 | 210,319 |
| 2026-10-07 | 56,000 | -1,700 | -2.95% | 57,600 | 58,000 | 55,700 | 117,073 |
| 2026-10-06 | 57,700 | 1,500 | 2.67% | 56,900 | 60,400 | 56,100 | 242,720 |
| 2026-10-02 | 56,200 | 1,100 | 2.00% | 55,100 | 56,400 | 54,600 | 86,607 |
| 2026-10-01 | 55,100 | 0 | 0.00% | 54,600 | 55,700 | 54,400 | 162,891 |
| 2026-09-30 | 55,100 | 400 | 0.73% | 55,200 | 56,000 | 54,400 | 70,903 |
| 2026-09-29 | 54,700 | -1,500 | -2.67% | 56,000 | 56,000 | 53,500 | 120,839 |
| 2026-09-28 | 56,200 | 2,000 | 3.69% | 54,500 | 56,500 | 54,200 | 99,320 |
| 2026-09-23 | 54,200 | -1,000 | -1.81% | 55,800 | 55,900 | 53,000 | 165,732 |
| 2026-09-22 | 55,200 | -1,900 | -3.33% | 58,100 | 58,400 | 55,000 | 136,394 |
| 2026-09-21 | 57,100 | 300 | 0.53% | 56,700 | 58,000 | 56,000 | 142,884 |
| 2026-09-18 | 56,800 | 900 | 1.61% | 57,100 | 59,100 | 56,800 | 212,859 |
| 2026-09-17 | 55,900 | 2,100 | 3.90% | 55,000 | 56,800 | 54,300 | 159,484 |
| 2026-09-16 | 53,800 | 100 | 0.19% | 54,100 | 55,200 | 53,400 | 78,355 |
| 2026-09-15 | 53,700 | -1,600 | -2.89% | 54,400 | 54,700 | 53,300 | 94,486 |
| 2026-09-14 | 55,300 | -2,100 | -3.66% | 56,300 | 56,700 | 55,200 | 135,944 |
| 2026-09-11 | 57,400 | 2,600 | 4.74% | 53,400 | 58,900 | 53,300 | 326,811 |