코오롱인더우 [120115] KOSPI
24,400 원
전일대비:
▼
1,100
(-4.31%)
시가
25,500
고가
25,500
저가
24,350
거래량
8,686
거래대금
214 백만
시가총액
675 억
52주 최고
33,000
52주 최저
21,500
📈 주가 차트 (최근 20일)
코오롱인더우
120115
120봉
💬 코오롱인더우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 24,400 | -1,100 | -4.31% | 25,500 | 25,500 | 24,350 | 8,686 |
| 2026-08-20 | 25,500 | -50 | -0.20% | 25,100 | 25,550 | 25,100 | 5,702 |
| 2026-08-19 | 25,550 | -50 | -0.20% | 25,600 | 25,650 | 25,150 | 12,071 |
| 2026-08-18 | 25,600 | 0 | 0.00% | 25,700 | 26,050 | 25,350 | 19,709 |
| 2026-08-14 | 25,600 | 500 | 1.99% | 25,200 | 25,600 | 25,100 | 4,922 |
| 2026-08-13 | 25,100 | -50 | -0.20% | 25,150 | 25,350 | 25,000 | 5,394 |
| 2026-08-12 | 25,150 | 0 | 0.00% | 25,300 | 25,500 | 24,850 | 32,685 |
| 2026-08-11 | 25,150 | -400 | -1.57% | 25,650 | 25,800 | 25,150 | 6,840 |
| 2026-08-10 | 25,550 | 150 | 0.59% | 25,400 | 25,900 | 25,050 | 17,635 |
| 2026-08-07 | 25,400 | 700 | 2.83% | 25,200 | 25,550 | 24,500 | 14,611 |
| 2026-08-06 | 24,700 | 500 | 2.07% | 24,200 | 24,950 | 23,900 | 6,736 |
| 2026-08-05 | 24,200 | 200 | 0.83% | 24,100 | 24,450 | 24,100 | 5,187 |
| 2026-08-04 | 24,000 | 400 | 1.69% | 23,600 | 24,000 | 23,550 | 6,095 |
| 2026-08-03 | 23,600 | 100 | 0.43% | 23,500 | 23,850 | 23,200 | 10,039 |
| 2026-07-31 | 23,500 | 850 | 3.75% | 22,900 | 23,550 | 22,900 | 5,636 |
| 2026-07-30 | 22,650 | 400 | 1.80% | 22,600 | 23,000 | 22,250 | 4,161 |
| 2026-07-29 | 22,250 | -1,150 | -4.91% | 23,300 | 23,300 | 21,500 | 26,210 |
| 2026-07-28 | 23,400 | -600 | -2.50% | 24,000 | 24,000 | 22,600 | 12,657 |
| 2026-07-27 | 24,000 | 300 | 1.27% | 23,900 | 24,400 | 23,600 | 4,890 |
| 2026-07-24 | 23,700 | -650 | -2.67% | 24,300 | 24,300 | 23,500 | 12,502 |