코오롱인더 [120110] KOSPI
49,650 원
전일대비:
▼
4,850
(-8.90%)
시가
53,300
고가
53,700
저가
49,200
거래량
192,192
거래대금
9,704 백만
시가총액
14,868 억
52주 최고
104,900
52주 최저
33,750
📈 주가 차트 (최근 20일)
코오롱인더
120110
120봉
💬 코오롱인더 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 49,650 | -4,850 | -8.90% | 53,300 | 53,700 | 49,200 | 192,192 |
| 2026-08-20 | 54,500 | 0 | 0.00% | 54,900 | 56,300 | 53,800 | 146,582 |
| 2026-08-19 | 54,500 | -1,500 | -2.68% | 54,600 | 55,900 | 53,900 | 158,301 |
| 2026-08-18 | 56,000 | 700 | 1.27% | 55,500 | 58,700 | 54,700 | 282,110 |
| 2026-08-14 | 55,300 | -400 | -0.72% | 57,300 | 58,400 | 54,700 | 156,822 |
| 2026-08-13 | 55,700 | -200 | -0.36% | 56,300 | 57,300 | 54,400 | 185,989 |
| 2026-08-12 | 55,900 | -700 | -1.24% | 56,200 | 56,800 | 54,800 | 254,033 |
| 2026-08-11 | 56,600 | -2,000 | -3.41% | 58,700 | 61,100 | 56,200 | 220,498 |
| 2026-08-10 | 58,600 | 0 | 0.00% | 59,300 | 59,400 | 54,300 | 276,085 |
| 2026-08-07 | 58,600 | 1,700 | 2.99% | 57,000 | 59,500 | 53,900 | 173,903 |
| 2026-08-06 | 56,900 | 3,100 | 5.76% | 53,600 | 58,700 | 53,000 | 190,460 |
| 2026-08-05 | 53,800 | 1,700 | 3.26% | 53,100 | 54,200 | 52,800 | 58,316 |
| 2026-08-04 | 52,100 | 3,450 | 7.09% | 48,200 | 52,200 | 48,000 | 99,887 |
| 2026-08-03 | 48,650 | 600 | 1.25% | 44,400 | 49,650 | 44,400 | 147,598 |
| 2026-07-31 | 48,050 | 2,000 | 4.34% | 46,450 | 48,850 | 46,450 | 254,936 |
| 2026-07-30 | 46,050 | 100 | 0.22% | 46,000 | 48,400 | 45,300 | 152,939 |
| 2026-07-29 | 45,950 | -4,150 | -8.28% | 51,000 | 51,100 | 44,550 | 168,414 |
| 2026-07-28 | 50,100 | -4,200 | -7.73% | 53,200 | 53,600 | 49,200 | 165,065 |
| 2026-07-27 | 54,300 | 800 | 1.50% | 54,300 | 55,800 | 53,200 | 111,371 |
| 2026-07-24 | 53,500 | -2,700 | -4.80% | 55,100 | 56,500 | 52,900 | 161,255 |