코오롱글로벌

003070KOSPI

9,320원+100 (+1.08%)전일 종가 2026-09-18

52주 위치

7,90013,57025%신고가 대비 -31.32%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가9,320원

시가총액—

52주 최고13,570원

52주 최저7,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.3%	-7.4%	-9.5%	+2.6%	+0.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,320	9,740	9,160	9,320	100	+1.08%	7,038	6,559만
2026-09-17	9,330	9,330	9,100	9,220	100	+1.10%	2,226	2,052만
2026-09-16	9,200	9,380	9,100	9,120	-80	-0.87%	5,765	5,258만
2026-09-15	9,130	9,220	9,100	9,200	70	+0.77%	3,757	3,456만
2026-09-14	9,370	9,370	9,100	9,130	-130	-1.40%	5,422	4,950만
2026-09-11	9,320	9,360	9,060	9,260	140	+1.54%	5,757	5,331만
2026-09-10	9,460	9,460	9,050	9,120	-60	-0.65%	9,741	8,884만
2026-09-09	9,270	9,490	9,120	9,180	-90	-0.97%	17,019	1.56억
2026-09-08	9,370	9,710	9,270	9,270	-100	-1.07%	14,526	1.35억
2026-09-07	9,350	9,450	9,260	9,370	20	+0.21%	7,347	6,884만
2026-09-04	9,690	9,690	9,330	9,350	-90	-0.95%	14,240	1.33억
2026-09-03	9,650	9,710	9,300	9,440	-350	-3.58%	19,460	1.84억
2026-09-02	9,820	9,850	9,640	9,790	20	+0.20%	17,627	1.73억
2026-09-01	9,800	9,890	9,600	9,770	-50	-0.51%	12,262	1.2억
2026-08-31	9,870	9,910	9,680	9,820	-100	-1.01%	8,594	8,439만
2026-08-28	9,810	10,010	9,760	9,920	20	+0.20%	10,178	1.01억
2026-08-27	10,000	10,260	9,840	9,900	-100	-1.00%	11,862	1.17억
2026-08-26	9,910	10,070	9,860	10,000	10	+0.10%	12,655	1.27억
2026-08-25	9,700	10,000	9,310	9,990	220	+2.25%	18,588	1.86억
2026-08-24	9,870	9,900	9,680	9,770	70	+0.72%	8,123	7,936만
2026-08-21	9,990	10,020	9,590	9,700	-270	-2.71%	11,604	1.13억
2026-08-20	10,000	10,120	9,750	9,970	190	+1.94%	8,638	8,612만
2026-08-19	10,050	10,050	9,750	9,780	-270	-2.69%	21,282	2.08억
2026-08-18	10,420	10,420	10,000	10,050	-190	-1.86%	52,032	5.23억
2026-08-14	10,080	10,480	10,000	10,240	160	+1.59%	53,106	5.44억
2026-08-13	10,340	10,500	10,000	10,080	-420	-4.00%	88,273	8.9억
2026-08-12	10,040	11,500	9,990	10,500	1,250	+13.51%	509,289	53.48억
2026-08-11	9,110	9,370	9,100	9,250	150	+1.65%	11,341	1.05억
2026-08-10	8,950	9,160	8,900	9,100	150	+1.68%	6,786	6,175만
2026-08-07	8,880	9,030	8,810	8,950	70	+0.79%	8,556	7,658만
2026-08-06	8,750	8,900	8,650	8,880	130	+1.49%	10,701	9,502만
2026-08-05	8,790	8,990	8,670	8,750	50	+0.57%	18,414	1.61억
2026-08-04	8,500	8,760	8,500	8,700	200	+2.35%	6,670	5,803만
2026-08-03	8,300	8,610	8,280	8,500	150	+1.80%	6,581	5,594만
2026-07-31	8,290	8,470	8,180	8,350	170	+2.08%	12,407	1.04억
2026-07-30	8,350	8,350	7,900	8,180	30	+0.37%	27,115	2.22억
2026-07-29	8,940	8,940	7,980	8,150	-570	-6.54%	41,705	3.4억
2026-07-28	8,990	8,990	8,570	8,720	-300	-3.33%	22,591	1.97억
2026-07-27	8,930	9,170	8,810	9,020	90	+1.01%	13,815	1.25억
2026-07-24	9,000	9,130	8,650	8,930	-70	-0.78%	14,654	1.31억
2026-07-23	8,690	9,020	8,510	9,000	310	+3.57%	14,935	1.34억
2026-07-22	8,830	8,870	8,470	8,690	80	+0.93%	24,574	2.14억
2026-07-21	8,610	8,680	8,440	8,610	-60	-0.69%	22,321	1.92억
2026-07-20	8,950	8,950	8,620	8,670	-300	-3.34%	28,582	2.48억
2026-07-16	9,320	9,420	8,750	8,970	-180	-1.97%	24,019	2.15억
2026-07-15	9,270	9,410	9,010	9,150	-110	-1.19%	19,172	1.75억
2026-07-14	9,270	9,270	8,930	9,260	-10	-0.11%	21,674	2.01억
2026-07-13	9,770	9,970	9,170	9,270	-260	-2.73%	41,771	3.87억
2026-07-10	9,860	9,860	9,190	9,530	380	+4.15%	17,508	1.67억
2026-07-09	9,300	10,050	9,100	9,150	-150	-1.61%	54,331	4.97억
2026-07-08	9,690	9,970	9,150	9,300	-390	-4.02%	14,124	1.31억
2026-07-07	10,180	10,180	9,560	9,690	-110	-1.12%	13,075	1.27억
2026-07-06	10,060	10,320	9,430	9,800	0	0.00%	13,386	1.31억
2026-07-03	10,100	10,100	9,400	9,800	0	0.00%	14,899	1.46억
2026-07-02	10,090	10,340	9,500	9,800	-290	-2.87%	68,669	6.73억
2026-07-01	9,470	10,180	9,470	10,090	550	+5.77%	55,548	5.6억
2026-06-30	9,530	9,640	9,350	9,540	50	+0.53%	14,096	1.34억
2026-06-29	8,760	9,500	8,740	9,490	760	+8.71%	38,628	3.67억
2026-06-26	8,910	9,140	8,600	8,730	-160	-1.80%	37,742	3.29억
2026-06-25	9,440	9,440	8,890	8,890	-350	-3.79%	14,636	1.3억
2026-06-24	9,000	9,380	8,880	9,240	240	+2.67%	32,912	3.04억
2026-06-23	9,570	9,570	8,800	9,000	-570	-5.96%	25,407	2.29억
2026-06-22	9,800	9,960	9,450	9,570	-240	-2.45%	12,313	1.18억
2026-06-19	10,080	10,190	9,710	9,810	-260	-2.58%	34,624	3.4억
2026-06-18	9,720	10,430	9,620	10,070	360	+3.71%	96,650	9.73억
2026-06-17	9,850	10,120	9,700	9,710	-20	-0.21%	27,240	2.65억
2026-06-16	9,650	10,070	9,560	9,730	80	+0.83%	39,993	3.89억
2026-06-15	9,500	9,770	9,500	9,650	370	+3.99%	18,660	1.8억
2026-06-12	9,490	9,600	9,100	9,280	180	+1.98%	24,095	2.24억
2026-06-11	8,660	9,100	8,560	9,100	440	+5.08%	33,561	3.05억
2026-06-10	8,740	8,990	8,640	8,660	-90	-1.03%	34,251	2.97억
2026-06-09	8,600	8,940	8,580	8,750	150	+1.74%	16,837	1.47억
2026-06-08	8,960	8,960	8,600	8,600	-360	-4.02%	24,866	2.14억
2026-06-05	9,070	9,070	8,710	8,960	-110	-1.21%	22,076	1.98억
2026-06-04	9,030	9,210	8,900	9,070	40	+0.44%	17,372	1.58억
2026-06-02	8,990	9,160	8,710	9,030	40	+0.44%	30,527	2.76억
2026-06-01	9,300	9,360	8,990	8,990	-310	-3.33%	33,344	3억
2026-05-29	9,530	9,540	9,180	9,300	-230	-2.41%	25,831	2.4억
2026-05-28	9,580	9,670	9,070	9,530	-70	-0.73%	47,284	4.51억
2026-05-27	9,990	10,060	9,580	9,600	-400	-4.00%	63,229	6.07억
2026-05-26	10,470	10,550	9,920	10,000	-170	-1.67%	38,205	3.82억
2026-05-22	9,920	10,590	9,920	10,170	320	+3.25%	52,283	5.32억
2026-05-21	9,800	10,080	9,790	9,850	200	+2.07%	14,413	1.42억
2026-05-20	9,960	9,960	9,620	9,650	-320	-3.21%	35,212	3.4억
2026-05-19	10,070	10,270	9,880	9,970	-100	-0.99%	46,858	4.67억
2026-05-18	10,500	10,540	9,990	10,070	-430	-4.10%	51,745	5.21억
2026-05-15	10,750	10,990	10,380	10,500	-490	-4.46%	74,578	7.83억
2026-05-14	10,940	12,030	10,100	10,990	940	+9.35%	541,465	59.51억
2026-05-13	10,120	10,160	9,870	10,050	-10	-0.10%	75,993	7.64억
2026-05-12	10,160	10,380	9,800	10,060	-100	-0.98%	94,031	9.46억
2026-05-11	11,000	11,080	10,150	10,160	-820	-7.47%	114,714	11.65억
2026-05-08	10,840	11,230	10,810	10,980	-90	-0.81%	50,473	5.54억
2026-05-07	11,240	11,320	10,910	11,070	230	+2.12%	79,734	8.83억
2026-05-06	11,230	11,420	10,800	10,840	-300	-2.69%	73,069	7.92억
2026-05-04	11,550	11,680	10,970	11,140	-310	-2.71%	68,821	7.67억
2026-04-30	11,860	11,900	11,440	11,450	-410	-3.46%	49,403	5.66억
2026-04-29	11,850	11,920	11,710	11,860	10	+0.08%	45,761	5.43억
2026-04-28	11,970	12,300	11,850	11,850	-120	-1.00%	72,504	8.59억
2026-04-27	11,750	12,040	11,505	11,970	400	+3.46%	70,978	8.5억
2026-04-24	11,690	11,720	11,260	11,570	30	+0.26%	48,146	5.57억
2026-04-23	11,800	12,010	11,390	11,540	-260	-2.20%	89,939	10.38억
2026-04-22	11,870	12,180	11,480	11,800	-60	-0.51%	93,685	11.05억
2026-04-21	11,820	12,330	11,820	11,860	60	+0.51%	138,548	16.43억
2026-04-20	12,100	12,240	11,530	11,800	-300	-2.48%	56,343	6.65억
2026-04-17	12,010	12,250	11,770	12,100	100	+0.83%	63,687	7.71억
2026-04-16	12,460	12,610	11,810	12,000	-450	-3.61%	144,989	17.4억
2026-04-15	11,770	13,570	11,700	12,450	720	+6.14%	688,507	85.72억
2026-04-14	11,620	11,900	11,390	11,730	230	+2.00%	71,141	8.34억
2026-04-13	11,640	11,640	11,260	11,500	-300	-2.54%	59,983	6.9억
2026-04-10	12,400	12,540	11,370	11,800	-200	-1.67%	121,802	14.37억
2026-04-09	12,100	12,580	11,610	12,000	-220	-1.80%	203,875	24.47억
2026-04-08	11,550	12,270	11,170	12,220	1,320	+12.11%	308,295	37.67억
2026-04-07	11,140	11,450	10,840	10,900	-240	-2.15%	63,532	6.92억
2026-04-06	11,540	11,540	10,980	11,140	-400	-3.47%	100,152	11.16억
2026-04-03	10,880	11,640	10,770	11,540	960	+9.07%	186,709	21.55억
2026-04-02	11,360	11,450	10,500	10,580	-630	-5.62%	94,482	10억
2026-04-01	10,760	11,450	10,730	11,210	650	+6.16%	103,008	11.55억
2026-03-31	10,630	10,750	10,290	10,560	-120	-1.12%	45,798	4.84억
2026-03-30	10,310	10,800	10,130	10,680	-120	-1.11%	52,943	5.65억
2026-03-27	10,490	10,890	10,160	10,800	—	—	79,473	8.58억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)