코텍 [052330] KOSDAQ
우량기업부
11,840 원
전일대비:
▲
50
(0.42%)
시가
11,790
고가
11,860
저가
11,620
거래량
14,836
거래대금
175 백만
시가총액
2,103 억
52주 최고
14,500
52주 최저
8,430
📈 주가 차트 (최근 20일)
코텍
052330
120봉
💬 코텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 11,840 | 50 | 0.42% | 11,790 | 11,860 | 11,620 | 14,836 |
| 2026-08-25 | 11,790 | 170 | 1.46% | 11,620 | 11,790 | 11,300 | 11,569 |
| 2026-08-24 | 11,620 | 120 | 1.04% | 11,500 | 11,750 | 11,300 | 13,560 |
| 2026-08-21 | 11,500 | -480 | -4.01% | 11,980 | 11,980 | 11,400 | 30,997 |
| 2026-08-20 | 11,980 | -20 | -0.17% | 12,030 | 12,060 | 11,750 | 17,949 |
| 2026-08-19 | 12,000 | -90 | -0.74% | 12,220 | 12,220 | 11,760 | 21,261 |
| 2026-08-18 | 12,090 | -260 | -2.11% | 12,410 | 12,430 | 12,000 | 41,287 |
| 2026-08-14 | 12,350 | 0 | 0.00% | 12,350 | 12,630 | 12,350 | 42,700 |
| 2026-08-13 | 12,350 | -110 | -0.88% | 12,650 | 12,650 | 12,270 | 30,062 |
| 2026-08-12 | 12,460 | -160 | -1.27% | 12,620 | 12,700 | 12,290 | 36,194 |
| 2026-08-11 | 12,620 | 180 | 1.45% | 12,440 | 12,990 | 12,440 | 38,779 |
| 2026-08-10 | 12,440 | 10 | 0.08% | 12,700 | 12,700 | 12,050 | 100,784 |
| 2026-08-07 | 12,430 | 190 | 1.55% | 12,240 | 13,010 | 12,160 | 92,507 |
| 2026-08-06 | 12,240 | -10 | -0.08% | 12,310 | 12,390 | 12,150 | 6,718 |
| 2026-08-05 | 12,250 | 150 | 1.24% | 11,990 | 12,390 | 11,990 | 7,776 |
| 2026-08-04 | 12,100 | 250 | 2.11% | 11,850 | 12,100 | 11,810 | 10,760 |
| 2026-08-03 | 11,850 | 70 | 0.59% | 11,850 | 11,940 | 11,220 | 13,483 |
| 2026-07-31 | 11,780 | 360 | 3.15% | 11,600 | 11,800 | 11,450 | 11,353 |
| 2026-07-30 | 11,420 | 170 | 1.51% | 11,250 | 11,700 | 11,190 | 21,081 |
| 2026-07-29 | 11,250 | -410 | -3.52% | 11,700 | 11,810 | 11,050 | 49,867 |