코난테크놀로지 [402030] KOSDAQ
기술성장기업부
15,870 원
전일대비:
▲
2,470
(18.43%)
시가
14,420
고가
16,070
저가
13,050
거래량
360,707
거래대금
5,510 백만
시가총액
1,987 억
52주 최고
29,750
52주 최저
10,010
📈 주가 차트 (최근 20일)
코난테크놀로지
402030
120봉
💬 코난테크놀로지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 15,870 | 2,470 | 18.43% | 14,420 | 16,070 | 13,050 | 360,707 |
| 2026-08-21 | 13,400 | -260 | -1.90% | 14,070 | 14,140 | 13,010 | 36,136 |
| 2026-08-20 | 13,660 | 270 | 2.02% | 13,620 | 13,740 | 13,280 | 15,895 |
| 2026-08-19 | 13,390 | -620 | -4.43% | 13,500 | 13,670 | 13,270 | 24,055 |
| 2026-08-18 | 14,010 | -840 | -5.66% | 14,720 | 14,720 | 13,700 | 48,993 |
| 2026-08-14 | 14,850 | 280 | 1.92% | 15,050 | 15,380 | 14,600 | 60,986 |
| 2026-08-13 | 14,570 | 10 | 0.07% | 14,670 | 14,730 | 13,960 | 59,973 |
| 2026-08-12 | 14,560 | -870 | -5.64% | 15,560 | 15,560 | 14,500 | 118,465 |
| 2026-08-11 | 15,430 | -190 | -1.22% | 15,830 | 15,830 | 15,200 | 24,245 |
| 2026-08-10 | 15,620 | 570 | 3.79% | 15,670 | 15,860 | 15,220 | 42,682 |
| 2026-08-07 | 15,050 | -540 | -3.46% | 15,500 | 15,620 | 14,690 | 45,879 |
| 2026-08-06 | 15,590 | -1,100 | -6.59% | 16,250 | 16,360 | 15,310 | 63,201 |
| 2026-08-05 | 16,690 | -10 | -0.06% | 17,300 | 17,360 | 15,990 | 130,328 |
| 2026-08-04 | 16,700 | 2,300 | 15.97% | 18,350 | 18,600 | 16,200 | 280,554 |
| 2026-08-03 | 14,400 | 790 | 5.80% | 13,560 | 14,560 | 13,010 | 118,093 |
| 2026-07-31 | 13,610 | -150 | -1.09% | 13,250 | 13,610 | 12,800 | 153,356 |
| 2026-07-30 | 13,760 | 2,300 | 20.07% | 12,540 | 13,790 | 11,620 | 207,660 |
| 2026-07-29 | 11,460 | -2,000 | -14.86% | 12,900 | 13,200 | 10,620 | 105,413 |
| 2026-07-28 | 13,460 | 430 | 3.30% | 15,150 | 15,900 | 11,750 | 405,794 |
| 2026-07-27 | 13,030 | 2,140 | 19.65% | 12,910 | 14,150 | 11,650 | 450,041 |