쿠콘 [294570] KOSDAQ
우량기업부
24,350 원
전일대비:
▲
1,150
(4.96%)
시가
23,450
고가
24,850
저가
23,450
거래량
139,660
거래대금
3,401 백만
시가총액
2,457 억
52주 최고
39,850
52주 최저
13,000
📈 주가 차트 (최근 20일)
쿠콘
294570
120봉
💬 쿠콘 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 24,350 | 1,150 | 4.96% | 23,450 | 24,850 | 23,450 | 139,660 |
| 2026-10-15 | 23,200 | -1,050 | -4.33% | 23,150 | 23,550 | 22,700 | 47,971 |
| 2026-10-14 | 24,250 | -350 | -1.42% | 24,450 | 25,250 | 23,900 | 41,529 |
| 2026-10-13 | 24,600 | -350 | -1.40% | 23,850 | 24,850 | 23,550 | 51,260 |
| 2026-10-12 | 24,950 | -1,100 | -4.22% | 26,000 | 26,300 | 24,850 | 34,720 |
| 2026-10-08 | 26,050 | -550 | -2.07% | 26,350 | 26,550 | 25,600 | 55,622 |
| 2026-10-07 | 26,600 | -1,000 | -3.62% | 27,300 | 27,400 | 26,450 | 39,521 |
| 2026-10-06 | 27,600 | 550 | 2.03% | 26,700 | 27,800 | 26,650 | 89,810 |
| 2026-10-02 | 27,050 | 50 | 0.19% | 26,950 | 27,450 | 26,700 | 81,638 |
| 2026-10-01 | 27,000 | 900 | 3.45% | 25,750 | 27,100 | 25,550 | 53,845 |
| 2026-09-30 | 26,100 | -200 | -0.76% | 26,200 | 26,400 | 25,900 | 32,225 |
| 2026-09-29 | 26,300 | -500 | -1.87% | 26,150 | 26,400 | 25,550 | 50,428 |
| 2026-09-28 | 26,800 | -600 | -2.19% | 26,350 | 27,150 | 26,200 | 60,900 |
| 2026-09-23 | 27,400 | 1,350 | 5.18% | 26,050 | 27,900 | 25,700 | 178,616 |
| 2026-09-22 | 26,050 | -700 | -2.62% | 27,900 | 28,250 | 26,000 | 179,611 |
| 2026-09-21 | 26,750 | 1,000 | 3.88% | 26,750 | 28,000 | 26,550 | 396,911 |
| 2026-09-18 | 25,750 | 1,550 | 6.40% | 25,600 | 26,000 | 25,250 | 286,511 |
| 2026-09-17 | 24,200 | -150 | -0.62% | 24,350 | 24,650 | 24,150 | 91,637 |
| 2026-09-16 | 24,350 | -4,800 | -16.47% | 26,300 | 26,400 | 24,200 | 260,084 |
| 2026-09-15 | 29,150 | -250 | -0.85% | 31,300 | 31,400 | 28,900 | 332,999 |