코메론 [049430] KOSDAQ
우량기업부
20,950 원
전일대비:
▲
850
(4.23%)
시가
20,100
고가
21,000
저가
19,820
거래량
8,220
거래대금
168 백만
시가총액
1,896 억
52주 최고
23,650
52주 최저
10,180
📈 주가 차트 (최근 20일)
코메론
049430
120봉
💬 코메론 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 20,950 | 850 | 4.23% | 20,100 | 21,000 | 19,820 | 8,220 |
| 2026-08-24 | 20,100 | 190 | 0.95% | 20,100 | 20,200 | 19,690 | 3,247 |
| 2026-08-21 | 19,910 | -290 | -1.44% | 20,200 | 20,200 | 19,500 | 11,536 |
| 2026-08-20 | 20,200 | -900 | -4.27% | 20,900 | 21,450 | 20,000 | 24,222 |
| 2026-08-19 | 21,100 | 50 | 0.24% | 20,550 | 21,450 | 20,350 | 30,425 |
| 2026-08-18 | 21,050 | -550 | -2.55% | 21,650 | 22,250 | 20,500 | 30,182 |
| 2026-08-14 | 21,600 | 450 | 2.13% | 21,700 | 22,050 | 20,850 | 59,849 |
| 2026-08-13 | 21,150 | 1,170 | 5.86% | 19,980 | 21,150 | 19,880 | 62,923 |
| 2026-08-12 | 19,980 | -120 | -0.60% | 20,050 | 20,050 | 19,650 | 8,842 |
| 2026-08-11 | 20,100 | -350 | -1.71% | 20,300 | 20,700 | 19,820 | 16,031 |
| 2026-08-10 | 20,450 | -750 | -3.54% | 21,200 | 21,400 | 20,050 | 35,052 |
| 2026-08-07 | 21,200 | 550 | 2.66% | 20,950 | 21,750 | 20,750 | 42,839 |
| 2026-08-06 | 20,650 | 650 | 3.25% | 20,000 | 21,200 | 20,000 | 74,764 |
| 2026-08-05 | 20,000 | 220 | 1.11% | 19,650 | 20,100 | 19,650 | 57,573 |
| 2026-08-04 | 19,780 | -50 | -0.25% | 19,740 | 19,950 | 19,610 | 32,137 |
| 2026-08-03 | 19,830 | 170 | 0.86% | 19,660 | 19,870 | 19,310 | 27,223 |
| 2026-07-31 | 19,660 | 470 | 2.45% | 19,070 | 19,800 | 18,810 | 70,386 |
| 2026-07-30 | 19,190 | 60 | 0.31% | 19,130 | 19,500 | 18,500 | 34,292 |
| 2026-07-29 | 19,130 | 30 | 0.16% | 19,130 | 19,580 | 18,710 | 37,336 |
| 2026-07-28 | 19,100 | -40 | -0.21% | 18,690 | 19,280 | 18,690 | 21,820 |