코다코 046070 일자별 시세 - 매일경제 증권센터

코다코
(046070)

코스닥
중견기업부
액면가 500원

05.24 15:59

1,520 (1,560)

[시가/고가/저가] 1,555 / 1,560 / 1,500

전일비/등락률	▼ 40 (-2.56%)	매도호가/호가잔량	1,520 / 2,125
거래량/전일동시간대비	75,598 /▲ 14,957	매수호가/호가잔량	1,515 / 200
상한가/하한가	2,025 / 1,095	총매도/총매수잔량	19,170 / 17,637

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/05/24	1,520	▼ 40	-2.56	1,555	1,560	1,500	75,598
22/05/23	1,560	▼ 15	-0.95	1,575	1,600	1,515	60,641
22/05/20	1,575	▲ 20	1.29	1,585	1,605	1,535	114,581
22/05/19	1,555	▲ 10	0.65	1,535	1,565	1,480	172,604
22/05/18	1,545	▼ 10	-0.64	1,565	1,565	1,525	77,102
22/05/17	1,555	▲ 40	2.64	1,525	1,565	1,515	84,360
22/05/16	1,515	▼ 5	-0.33	1,535	1,555	1,490	76,017
22/05/13	1,520	▲ 110	7.80	1,425	1,525	1,420	132,181
22/05/12	1,410	▼ 120	-7.84	1,520	1,520	1,410	143,609
22/05/11	1,530	▲ 60	4.08	1,470	1,530	1,450	52,858
22/05/10	1,470	▼ 25	-1.67	1,485	1,485	1,390	164,336
22/05/09	1,495	▼ 65	-4.17	1,550	1,550	1,490	102,256
22/05/06	1,560	▼ 5	-0.32	1,550	1,560	1,525	81,205
22/05/04	1,565	0	0.00	1,565	1,580	1,550	79,816
22/05/03	1,565	▼ 20	-1.26	1,585	1,595	1,555	81,314
22/05/02	1,585	▼ 5	-0.31	1,585	1,600	1,535	113,273
22/04/29	1,590	▲ 10	0.63	1,570	1,600	1,565	38,749
22/04/28	1,580	▲ 20	1.28	1,560	1,600	1,510	91,943
22/04/27	1,560	▼ 45	-2.80	1,600	1,600	1,545	71,903
22/04/26	1,605	▲ 15	0.94	1,585	1,615	1,580	46,586
22/04/25	1,590	▼ 35	-2.15	1,605	1,605	1,555	69,795
22/04/22	1,625	▼ 10	-0.61	1,635	1,635	1,545	286,731
22/04/21	1,635	▲ 5	0.31	1,630	1,645	1,615	76,813
22/04/20	1,630	▼ 50	-2.98	1,680	1,685	1,620	176,899
22/04/19	1,680	▼ 20	-1.18	1,690	1,695	1,660	81,564
22/04/18	1,700	▼ 15	-0.87	1,715	1,715	1,670	128,509
22/04/15	1,715	▼ 20	-1.15	1,715	1,720	1,680	109,939
22/04/14	1,735	▼ 10	-0.57	1,760	1,760	1,690	176,373
22/04/13	1,745	▲ 35	2.05	1,710	1,790	1,700	246,273
22/04/12	1,710	▼ 60	-3.39	1,770	1,880	1,695	895,184
22/04/11	1,770	▼ 15	-0.84	1,760	1,780	1,725	88,152
22/04/08	1,785	▲ 45	2.59	1,730	1,780	1,730	126,063
22/04/07	1,740	▼ 30	-1.69	1,750	1,760	1,715	148,937
22/04/06	1,770	▼ 10	-0.56	1,770	1,770	1,720	147,676
22/04/05	1,780	0	0.00	1,770	1,780	1,715	155,302
22/04/04	1,780	▲ 90	5.33	1,690	1,780	1,670	209,114
22/04/01	1,690	▼ 15	-0.88	1,705	1,705	1,660	135,607
22/03/31	1,705	▼ 15	-0.87	1,730	1,730	1,680	205,830
22/03/30	1,720	▲ 35	2.08	1,700	1,745	1,685	239,438
22/03/29	1,685	0	0.00	1,685	1,710	1,670	466,219

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

05.24 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,605.87	▼ 41.51	-1.57%
코스닥	865.07	▼ 18.52	-2.10%