코오롱글로벌우 (003075)

003075
🏛️ 대한민국 →
15,070.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 17,000.00 17,230.00 16,610.00 17,230.00 0.0M
2023-12-27 17,510.00 17,510.00 17,230.00 17,230.00 0.0M
2023-12-26 18,000.00 18,000.00 17,520.00 17,520.00 0.0M
2023-12-25 18,010.00 18,010.00 18,010.00 18,010.00 0.0M
2023-12-22 18,300.00 18,300.00 17,820.00 18,010.00 0.0M
2023-12-21 17,660.00 17,990.00 17,660.00 17,990.00 0.0M
2023-12-20 17,610.00 17,710.00 17,600.00 17,650.00 0.0M
2023-12-19 18,000.00 18,000.00 17,670.00 17,670.00 0.0M
2023-12-18 18,030.00 18,270.00 18,030.00 18,200.00 0.0M
2023-12-15 18,410.00 18,600.00 18,150.00 18,300.00 0.0M
2023-12-14 18,500.00 18,500.00 18,220.00 18,340.00 0.0M
2023-12-13 18,620.00 18,620.00 18,260.00 18,330.00 0.0M
2023-12-12 18,930.00 18,930.00 18,470.00 18,600.00 0.0M
2023-12-11 19,300.00 19,350.00 19,150.00 19,200.00 0.0M
2023-12-10 19,300.00 19,300.00 19,300.00 19,300.00 0.0M
2023-12-08 19,660.00 19,660.00 19,100.00 19,300.00 0.0M
2023-12-07 19,050.00 20,300.00 19,050.00 19,640.00 0.0M
2023-12-06 19,660.00 19,660.00 18,890.00 19,200.00 0.0M
2023-12-05 19,260.00 20,650.00 18,600.00 19,660.00 0.1M
2023-12-04 25,000.00 26,400.00 19,450.00 19,800.00 0.3M
2023-12-01 23,850.00 23,850.00 23,000.00 23,850.00 0.1M
2023-11-30 17,450.00 18,420.00 17,300.00 18,380.00 0.0M
2023-11-29 18,100.00 18,160.00 17,400.00 17,400.00 0.0M
2023-11-28 18,000.00 18,000.00 17,640.00 17,860.00 0.0M
2023-11-27 17,810.00 18,350.00 17,660.00 17,850.00 0.0M
2023-11-24 17,620.00 18,090.00 17,620.00 17,660.00 0.0M
2023-11-23 18,240.00 18,240.00 17,710.00 17,790.00 0.0M
2023-11-22 17,280.00 18,100.00 17,240.00 17,880.00 0.0M
2023-11-21 17,430.00 17,430.00 17,020.00 17,400.00 0.0M
2023-11-20 16,700.00 17,430.00 16,700.00 17,430.00 0.0M
2023-11-17 17,100.00 17,100.00 16,700.00 16,860.00 0.0M
2023-11-16 16,600.00 17,100.00 16,600.00 16,970.00 0.0M
2023-11-15 16,500.00 16,990.00 16,500.00 16,720.00 0.0M
2023-11-14 16,210.00 16,700.00 16,210.00 16,440.00 0.0M
2023-11-13 16,800.00 16,900.00 16,280.00 16,510.00 0.0M
2023-11-10 17,350.00 17,350.00 16,510.00 16,800.00 0.0M
2023-11-09 17,580.00 17,660.00 17,100.00 17,100.00 0.0M
2023-11-08 17,280.00 17,590.00 17,200.00 17,550.00 0.0M
2023-11-07 17,620.00 17,620.00 17,010.00 17,520.00 0.0M
2023-11-06 17,280.00 17,970.00 17,000.00 17,620.00 0.0M
2023-11-03 17,150.00 17,150.00 16,760.00 16,880.00 0.0M
2023-11-02 16,920.00 17,000.00 16,710.00 16,840.00 0.0M
2023-11-01 16,580.00 17,400.00 16,580.00 16,900.00 0.0M
2023-10-31 16,710.00 16,950.00 16,540.00 16,790.00 0.0M
2023-10-30 17,000.00 17,190.00 16,550.00 16,950.00 0.0M
2023-10-27 17,120.00 18,100.00 16,840.00 16,840.00 0.0M
2023-10-26 18,200.00 18,250.00 17,150.00 17,470.00 0.0M
2023-10-25 20,200.00 20,550.00 18,200.00 18,200.00 0.0M
2023-10-24 19,200.00 21,400.00 19,200.00 20,050.00 0.0M
2023-10-23 17,150.00 21,250.00 16,530.00 21,200.00 0.1M
2023-10-22 17,160.00 17,160.00 17,160.00 17,160.00 0.0M
2023-10-20 18,200.00 18,200.00 16,960.00 17,160.00 0.0M
2023-10-19 16,720.00 17,250.00 16,690.00 17,250.00 0.0M
2023-10-18 16,720.00 17,150.00 16,720.00 17,070.00 0.0M
2023-10-17 16,970.00 17,110.00 16,970.00 17,080.00 0.0M
2023-10-16 16,600.00 17,180.00 16,490.00 17,180.00 0.0M
2023-10-13 17,330.00 17,330.00 16,910.00 16,920.00 0.0M
2023-10-12 17,230.00 17,910.00 17,040.00 17,330.00 0.0M
2023-10-11 16,800.00 17,820.00 16,800.00 17,230.00 0.0M
2023-10-10 17,800.00 17,820.00 16,710.00 16,800.00 0.0M
2023-10-06 17,600.00 17,950.00 17,120.00 17,830.00 0.0M
2023-10-05 17,280.00 18,000.00 17,280.00 17,350.00 0.0M
2023-10-04 17,200.00 20,800.00 17,080.00 17,710.00 0.1M
2023-09-27 16,650.00 17,430.00 16,410.00 17,150.00 0.0M
2023-09-26 17,800.00 17,800.00 16,650.00 16,650.00 0.0M
2023-09-25 18,000.00 18,000.00 17,130.00 17,130.00 0.0M
2023-09-24 18,010.00 18,010.00 18,010.00 18,010.00 0.0M
2023-09-22 17,950.00 18,080.00 17,520.00 18,010.00 0.0M
2023-09-21 19,190.00 19,190.00 17,960.00 17,960.00 0.0M
2023-09-20 19,710.00 19,710.00 18,980.00 19,180.00 0.0M
2023-09-19 19,500.00 21,000.00 19,340.00 19,970.00 0.1M
2023-09-18 19,400.00 19,400.00 18,850.00 19,020.00 0.0M
2023-09-17 19,080.00 19,080.00 19,080.00 19,080.00 0.0M
2023-09-15 18,700.00 19,400.00 18,700.00 19,080.00 0.0M
2023-09-14 18,510.00 18,570.00 18,280.00 18,280.00 0.0M
2023-09-13 18,290.00 19,370.00 18,050.00 18,910.00 0.0M
2023-09-12 18,360.00 18,460.00 18,050.00 18,060.00 0.0M
2023-09-11 18,940.00 18,940.00 18,510.00 18,700.00 0.0M
2023-09-10 18,500.00 18,500.00 18,500.00 18,500.00 0.0M
2023-09-08 19,220.00 19,220.00 18,470.00 18,500.00 0.0M
2023-09-07 19,990.00 19,990.00 19,540.00 19,540.00 0.0M
2023-09-06 20,850.00 21,350.00 20,400.00 20,650.00 0.0M
2023-09-05 24,500.00 25,300.00 21,500.00 21,500.00 0.2M
2023-09-04 23,000.00 28,300.00 21,800.00 26,000.00 0.7M
2023-09-01 16,780.00 21,800.00 16,690.00 21,800.00 0.4M
2023-08-31 16,600.00 17,090.00 16,600.00 16,800.00 0.0M
2023-08-30 16,640.00 17,200.00 16,060.00 16,760.00 0.0M
2023-08-29 17,190.00 17,800.00 16,640.00 17,040.00 0.0M
2023-08-28 15,950.00 17,900.00 15,810.00 16,900.00 0.0M
2023-08-25 15,510.00 15,870.00 15,430.00 15,760.00 0.0M
2023-08-24 15,500.00 15,690.00 15,480.00 15,660.00 0.0M
2023-08-23 15,870.00 15,890.00 15,500.00 15,500.00 0.0M
2023-08-22 15,530.00 15,850.00 15,480.00 15,850.00 0.0M
2023-08-21 15,480.00 16,520.00 15,480.00 15,500.00 0.0M
2023-08-18 15,580.00 16,010.00 15,480.00 15,480.00 0.0M
2023-08-17 16,560.00 16,790.00 16,140.00 16,140.00 0.0M
2023-08-16 17,650.00 17,650.00 16,560.00 16,560.00 0.0M
2023-08-14 18,040.00 18,040.00 17,350.00 17,350.00 0.0M
2023-08-11 17,970.00 18,110.00 17,720.00 17,830.00 0.0M
2023-08-10 17,830.00 17,830.00 17,470.00 17,780.00 0.0M
2023-08-09 17,810.00 17,880.00 17,670.00 17,820.00 0.0M
2023-08-08 17,860.00 18,080.00 17,790.00 17,800.00 0.0M
2023-08-07 18,260.00 18,270.00 17,930.00 18,170.00 0.0M
2023-08-04 18,600.00 18,630.00 18,000.00 18,270.00 0.0M
2023-08-03 18,690.00 18,900.00 18,370.00 18,550.00 0.0M
2023-08-02 18,790.00 18,990.00 18,390.00 18,990.00 0.0M
2023-08-01 18,560.00 18,900.00 18,350.00 18,670.00 0.0M
2023-07-31 17,740.00 18,800.00 17,680.00 18,780.00 0.0M
2023-07-28 17,340.00 18,200.00 17,340.00 17,720.00 0.0M
2023-07-27 17,000.00 18,390.00 17,000.00 17,340.00 0.0M
2023-07-26 18,120.00 18,120.00 17,230.00 17,230.00 0.0M
2023-07-25 18,960.00 18,960.00 18,100.00 18,200.00 0.0M
2023-07-24 19,220.00 20,400.00 18,530.00 18,550.00 0.0M
2023-07-21 19,450.00 19,450.00 18,900.00 19,250.00 0.0M
2023-07-20 19,150.00 20,000.00 19,020.00 19,350.00 0.0M
2023-07-19 19,320.00 19,640.00 19,100.00 19,250.00 0.0M
2023-07-18 19,730.00 19,990.00 19,420.00 19,500.00 0.0M
2023-07-17 19,580.00 20,400.00 19,540.00 20,000.00 0.0M
2023-07-14 19,300.00 19,300.00 19,100.00 19,260.00 0.0M
2023-07-13 19,270.00 19,510.00 19,120.00 19,300.00 0.0M
2023-07-12 19,780.00 20,050.00 19,260.00 19,320.00 0.0M
2023-07-11 20,400.00 20,700.00 19,870.00 19,970.00 0.0M
2023-07-10 20,950.00 21,100.00 20,050.00 20,500.00 0.0M
2023-07-07 22,750.00 25,550.00 20,550.00 21,000.00 0.2M
2023-07-06 20,850.00 20,850.00 20,250.00 20,400.00 0.0M
2023-07-05 21,000.00 21,150.00 20,850.00 21,050.00 0.0M
2023-07-04 21,250.00 21,250.00 21,000.00 21,050.00 0.0M
2023-07-03 21,300.00 21,450.00 21,100.00 21,300.00 0.0M
2023-06-30 21,300.00 21,300.00 20,850.00 21,100.00 0.0M
2023-06-29 21,500.00 21,500.00 20,850.00 20,850.00 0.0M
2023-06-28 21,600.00 21,600.00 21,400.00 21,550.00 0.0M
2023-06-27 21,600.00 21,850.00 21,450.00 21,550.00 0.0M
2023-06-26 21,500.00 21,900.00 21,300.00 21,550.00 0.0M
2023-06-23 21,700.00 21,700.00 21,350.00 21,500.00 0.0M
2023-06-22 21,900.00 22,200.00 21,500.00 21,650.00 0.0M
2023-06-21 21,950.00 21,950.00 21,550.00 21,850.00 0.0M
2023-06-20 22,100.00 22,150.00 21,800.00 21,950.00 0.0M
2023-06-19 21,400.00 22,000.00 21,350.00 22,000.00 0.0M
2023-06-16 21,750.00 21,750.00 21,300.00 21,400.00 0.0M
2023-06-15 21,600.00 21,850.00 21,400.00 21,800.00 0.0M
2023-06-14 21,650.00 22,000.00 21,600.00 21,600.00 0.0M
2023-06-13 22,050.00 22,050.00 21,650.00 21,650.00 0.0M
2023-06-12 21,900.00 22,450.00 21,700.00 21,800.00 0.0M
2023-06-09 22,000.00 22,450.00 21,650.00 21,650.00 0.0M
2023-06-08 22,500.00 22,500.00 22,000.00 22,000.00 0.0M
2023-06-07 22,450.00 22,550.00 22,300.00 22,550.00 0.0M
2023-06-05 22,300.00 22,850.00 22,300.00 22,400.00 0.0M
2023-06-02 22,450.00 22,450.00 22,200.00 22,350.00 0.0M
2023-06-01 22,300.00 22,500.00 22,300.00 22,350.00 0.0M
2023-05-31 22,750.00 22,750.00 22,150.00 22,400.00 0.0M
2023-05-30 22,700.00 22,750.00 22,300.00 22,750.00 0.0M
2023-05-26 23,300.00 23,300.00 22,600.00 22,650.00 0.0M
2023-05-25 22,900.00 23,300.00 22,700.00 23,000.00 0.0M
2023-05-24 23,000.00 23,050.00 22,400.00 22,700.00 0.0M
2023-05-23 23,050.00 23,050.00 22,400.00 22,550.00 0.0M
2023-05-22 22,200.00 24,800.00 22,200.00 23,350.00 0.0M
2023-05-19 21,650.00 22,050.00 21,650.00 22,050.00 0.0M
2023-05-18 21,900.00 22,000.00 21,600.00 21,650.00 0.0M
2023-05-17 21,500.00 21,800.00 21,400.00 21,750.00 0.0M
2023-05-16 21,100.00 21,500.00 21,100.00 21,500.00 0.0M
2023-05-15 21,550.00 21,600.00 21,300.00 21,550.00 0.0M
2023-05-12 22,100.00 22,100.00 21,550.00 21,550.00 0.0M
2023-05-11 23,200.00 23,200.00 22,050.00 22,050.00 0.0M
2023-05-10 22,950.00 22,950.00 22,450.00 22,450.00 0.0M
2023-05-09 23,850.00 23,850.00 22,900.00 23,100.00 0.0M
2023-05-08 23,900.00 23,900.00 23,250.00 23,600.00 0.0M
2023-05-07 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-05-04 22,650.00 24,650.00 22,650.00 23,500.00 0.0M
2023-05-03 23,300.00 23,300.00 22,800.00 22,950.00 0.0M
2023-05-02 21,700.00 23,350.00 21,700.00 23,000.00 0.0M
2023-04-28 22,250.00 22,250.00 21,650.00 21,900.00 0.0M
2023-04-27 22,500.00 22,500.00 22,000.00 22,250.00 0.0M
2023-04-26 22,400.00 22,500.00 22,150.00 22,300.00 0.0M
2023-04-25 22,850.00 23,100.00 22,800.00 22,850.00 0.0M
2023-04-24 24,250.00 24,250.00 23,000.00 23,100.00 0.0M
2023-04-21 23,600.00 23,600.00 23,000.00 23,250.00 0.0M
2023-04-20 24,300.00 24,300.00 23,900.00 23,900.00 0.0M
2023-04-19 24,250.00 24,500.00 24,000.00 24,350.00 0.0M
2023-04-18 24,850.00 24,850.00 24,200.00 24,250.00 0.0M
2023-04-17 25,250.00 25,250.00 24,700.00 24,850.00 0.0M
2023-04-14 24,650.00 25,300.00 24,650.00 25,300.00 0.0M
2023-04-13 24,900.00 24,900.00 24,250.00 24,450.00 0.0M
2023-04-12 24,900.00 24,950.00 24,500.00 24,950.00 0.0M
2023-04-11 24,050.00 24,500.00 23,800.00 24,500.00 0.0M
2023-04-10 26,900.00 26,900.00 23,900.00 24,550.00 0.0M
2023-04-09 26,900.00 26,900.00 26,900.00 26,900.00 0.0M
2023-04-07 29,350.00 29,350.00 26,600.00 26,900.00 0.1M
2023-04-06 29,550.00 36,700.00 25,800.00 29,050.00 0.6M
2023-04-05 23,750.00 29,100.00 23,750.00 29,100.00 0.2M
2023-04-04 22,200.00 22,900.00 22,200.00 22,400.00 0.0M
2023-04-03 21,450.00 22,700.00 21,450.00 22,350.00 0.0M
2023-03-31 21,400.00 21,400.00 21,050.00 21,400.00 0.0M
2023-03-30 22,150.00 22,150.00 21,000.00 21,350.00 0.0M
2023-03-29 22,350.00 22,350.00 22,150.00 22,350.00 0.0M
2023-03-28 22,850.00 22,850.00 22,100.00 22,150.00 0.0M
2023-03-27 23,700.00 23,700.00 22,850.00 22,850.00 0.0M
2023-03-24 24,200.00 24,200.00 23,600.00 23,700.00 0.0M
2023-03-23 24,250.00 24,250.00 23,500.00 23,500.00 0.0M
2023-03-22 24,400.00 24,400.00 24,100.00 24,250.00 0.0M
2023-03-21 24,000.00 24,500.00 24,000.00 24,100.00 0.0M
2023-03-20 23,700.00 24,700.00 23,700.00 23,950.00 0.0M
2023-03-17 24,500.00 24,500.00 24,050.00 24,050.00 0.0M
2023-03-16 24,300.00 24,300.00 23,600.00 23,600.00 0.0M
2023-03-15 24,500.00 24,500.00 24,350.00 24,350.00 0.0M
2023-03-14 25,000.00 25,000.00 24,050.00 24,250.00 0.0M
2023-03-13 24,700.00 25,200.00 24,500.00 25,150.00 0.0M
2023-03-10 26,950.00 26,950.00 25,500.00 25,650.00 0.0M
2023-03-09 27,000.00 27,000.00 25,900.00 26,100.00 0.0M
2023-03-08 26,500.00 27,100.00 26,100.00 26,600.00 0.0M
2023-03-07 27,500.00 27,500.00 26,600.00 27,000.00 0.0M
2023-03-06 28,450.00 28,450.00 27,550.00 27,700.00 0.0M
2023-03-05 28,250.00 28,250.00 28,250.00 28,250.00 0.0M
2023-03-03 28,300.00 28,400.00 28,050.00 28,250.00 0.0M
2023-03-02 29,150.00 29,150.00 28,150.00 28,250.00 0.0M
2023-02-28 27,850.00 32,800.00 27,750.00 29,300.00 0.2M
2023-02-27 28,850.00 29,150.00 27,750.00 28,000.00 0.0M
2023-02-26 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2023-02-24 29,000.00 29,000.00 28,350.00 28,500.00 0.0M
2023-02-23 28,150.00 28,900.00 27,950.00 28,900.00 0.0M
2023-02-22 27,950.00 28,450.00 27,400.00 27,650.00 0.0M
2023-02-21 27,600.00 29,350.00 27,500.00 28,200.00 0.0M
2023-02-20 29,050.00 29,100.00 27,500.00 27,600.00 0.0M
2023-02-17 29,000.00 30,650.00 28,550.00 29,000.00 0.0M
2023-02-16 29,900.00 30,300.00 28,900.00 29,000.00 0.0M
2023-02-15 31,200.00 31,200.00 29,250.00 29,350.00 0.0M
2023-02-14 30,250.00 31,700.00 29,800.00 31,000.00 0.0M
2023-02-13 30,500.00 30,800.00 29,600.00 30,150.00 0.0M
2023-02-12 30,700.00 30,700.00 30,700.00 30,700.00 0.0M
2023-02-10 31,800.00 31,800.00 30,200.00 30,700.00 0.0M
2023-02-09 34,700.00 34,700.00 31,700.00 32,050.00 0.1M
2023-02-08 36,450.00 37,200.00 32,850.00 34,000.00 0.1M
2023-02-07 34,050.00 42,000.00 33,200.00 36,450.00 0.4M
2023-02-06 29,550.00 37,800.00 28,450.00 35,200.00 0.6M
2023-02-05 29,550.00 29,550.00 29,550.00 29,550.00 0.0M
2023-02-03 26,950.00 32,150.00 26,350.00 29,550.00 0.3M
2023-02-02 27,000.00 28,300.00 26,350.00 27,350.00 0.1M
2023-02-01 30,000.00 33,000.00 26,850.00 28,200.00 0.5M
2023-01-31 28,000.00 28,800.00 23,900.00 25,450.00 0.2M