코리아써우 007815 일자별 시세 - 매일경제 증권센터

코리아써우
(007815)

코스피
전기,전자
액면가 500원

08.19 15:59

7,910 (7,980)

[시가/고가/저가] 7,980 / 7,980 / 7,890

전일비/등락률	▼ 70 (-0.88%)	매도호가/호가잔량	8,020 / 18
거래량/전일동시간대비	2,965 /▼ 3,330	매수호가/호가잔량	7,910 / 30
상한가/하한가	10,350 / 5,590	총매도/총매수잔량	639 / 3,023

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/08/19	7,910	▼ 70	-0.88	7,980	7,980	7,890	2,965
22/08/18	7,980	▼ 30	-0.37	8,030	8,030	7,890	6,295
22/08/17	8,010	▼ 0	0.00	8,100	8,100	7,960	2,713
22/08/16	8,010	▼ 190	-2.32	8,290	8,480	8,000	12,805
22/08/12	8,200	▲ 120	1.49	8,080	8,220	8,010	706
22/08/11	8,080	▲ 70	0.87	8,060	8,100	8,010	449
22/08/10	8,010	▼ 160	-1.96	8,170	8,170	7,900	4,006
22/08/09	8,170	▼ 50	-0.61	8,220	8,260	8,040	4,886
22/08/08	8,220	▼ 130	-1.56	8,350	8,350	8,210	1,613
22/08/05	8,350	▼ 50	-0.60	8,400	8,440	8,230	4,005
22/08/04	8,400	▲ 160	1.94	8,300	8,450	8,280	1,044
22/08/03	8,240	▲ 30	0.37	8,250	8,260	8,180	1,418
22/08/02	8,210	▼ 110	-1.32	8,350	8,350	8,210	3,964
22/08/01	8,320	▲ 130	1.59	8,250	8,390	8,250	3,477
22/07/29	8,190	▲ 20	0.24	8,200	8,270	8,200	2,361
22/07/28	8,170	▼ 40	-0.49	8,210	8,220	8,170	686
22/07/27	8,210	▼ 20	-0.24	8,200	8,260	8,150	640
22/07/26	8,230	▼ 40	-0.48	8,200	8,240	8,140	3,888
22/07/25	8,270	▲ 120	1.47	8,230	8,300	8,150	1,358
22/07/22	8,150	▼ 120	-1.45	8,300	8,340	8,100	3,357
22/07/21	8,270	▲ 130	1.60	8,100	8,280	8,100	773
22/07/20	8,140	▲ 10	0.12	8,200	8,310	8,110	2,750
22/07/19	8,130	▼ 110	-1.33	8,230	8,230	8,070	457
22/07/18	8,240	▲ 270	3.39	8,030	8,400	8,030	2,522
22/07/15	7,970	▼ 100	-1.24	8,070	8,140	7,840	4,120
22/07/14	8,070	▲ 200	2.54	7,870	8,150	7,860	1,464
22/07/13	7,870	▲ 210	2.74	7,740	7,890	7,740	217
22/07/12	7,660	▼ 410	-5.08	8,060	8,080	7,650	1,822
22/07/11	8,070	▲ 60	0.75	8,010	8,070	7,740	1,208
22/07/08	8,010	▲ 180	2.30	7,900	8,070	7,810	1,584
22/07/07	7,830	▲ 270	3.57	7,600	7,830	7,600	1,761
22/07/06	7,560	▼ 230	-2.95	7,780	7,780	7,550	3,902
22/07/05	7,790	▲ 210	2.77	7,600	7,870	7,600	2,414
22/07/04	7,580	▼ 180	-2.32	7,780	7,780	7,520	1,855
22/07/01	7,760	▼ 300	-3.72	8,060	8,060	7,730	3,539
22/06/30	8,060	▼ 30	-0.37	8,090	8,150	7,990	716
22/06/29	8,090	▼ 190	-2.29	8,130	8,280	8,030	4,532
22/06/28	8,280	▲ 80	0.98	8,290	8,290	8,150	3,265
22/06/27	8,200	▲ 230	2.89	8,000	8,200	7,700	5,747
22/06/24	7,970	▲ 530	7.12	7,420	7,990	7,420	4,910

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

08.19 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,492.69	▼ 15.36	-0.61%
코스닥	814.17	▼ 11.89	-1.44%