쿠콘 [294570] KOSDAQ
우량기업부
26,850 원
전일대비:
▲
5,050
(23.17%)
시가
26,100
고가
27,800
저가
23,400
거래량
694,333
거래대금
17,873 백만
시가총액
2,710 억
52주 최고
47,400
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 26,850 | 5,050 | 23.17% | 26,100 | 27,800 | 23,400 | 694,333 |
| 2026-08-20 | 21,800 | 1,200 | 5.83% | 20,650 | 22,200 | 20,650 | 37,619 |
| 2026-08-19 | 20,600 | -50 | -0.24% | 20,000 | 20,700 | 20,000 | 18,843 |
| 2026-08-18 | 20,650 | -100 | -0.48% | 21,250 | 21,250 | 20,200 | 32,625 |
| 2026-08-14 | 20,750 | -100 | -0.48% | 21,100 | 21,400 | 20,650 | 24,961 |
| 2026-08-13 | 20,850 | 0 | 0.00% | 21,100 | 21,250 | 20,600 | 29,098 |
| 2026-08-12 | 20,850 | 50 | 0.24% | 20,850 | 21,100 | 20,450 | 18,065 |
| 2026-08-11 | 20,800 | -100 | -0.48% | 20,850 | 21,050 | 20,350 | 31,404 |
| 2026-08-10 | 20,900 | 1,380 | 7.07% | 19,720 | 20,950 | 19,570 | 47,081 |
| 2026-08-07 | 19,520 | -880 | -4.31% | 19,700 | 19,860 | 19,010 | 52,999 |
| 2026-08-06 | 20,400 | 2,070 | 11.29% | 22,000 | 22,200 | 19,740 | 227,400 |
| 2026-08-05 | 18,330 | 430 | 2.40% | 18,070 | 18,500 | 18,070 | 5,999 |
| 2026-08-04 | 17,900 | 160 | 0.90% | 17,480 | 18,180 | 17,480 | 9,275 |
| 2026-08-03 | 17,740 | 1,150 | 6.93% | 16,630 | 17,970 | 16,630 | 14,451 |
| 2026-07-31 | 16,590 | 680 | 4.27% | 16,070 | 17,150 | 16,070 | 14,302 |
| 2026-07-30 | 15,910 | 50 | 0.32% | 13,000 | 16,390 | 13,000 | 18,122 |
| 2026-07-29 | 15,860 | -1,220 | -7.14% | 16,940 | 17,500 | 15,640 | 18,441 |
| 2026-07-28 | 17,080 | -1,400 | -7.58% | 17,930 | 18,180 | 17,010 | 12,220 |
| 2026-07-27 | 18,480 | 440 | 2.44% | 18,100 | 18,740 | 18,100 | 10,977 |
| 2026-07-24 | 18,040 | -800 | -4.25% | 18,600 | 18,600 | 17,850 | 12,570 |