코다코
(046070) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 09.30 15:29 |
|
|
|
|
|
| 925 (910) |
|
[시가/고가/저가] 920 / 929 / 894 |
| 전일비/등락률 |
▲ 15 (1.65%) |
매도호가/호가잔량 |
925 / 1,496 |
| 거래량/전일동시간대비 |
65,406 /▼ 214,679 |
매수호가/호가잔량 |
923 / 24 |
| 상한가/하한가 |
1,180 / 637 |
총매도/총매수잔량 |
9,668 / 2,802 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/09/30 |
925 |
▲ 15 |
1.65 |
920 |
929 |
894 |
65,406 |
| 22/09/29 |
910 |
▼ 30 |
-3.19 |
941 |
965 |
864 |
290,842 |
| 22/09/28 |
940 |
▼ 43 |
-4.37 |
981 |
988 |
930 |
84,246 |
| 22/09/27 |
983 |
▼ 7 |
-0.71 |
990 |
999 |
940 |
64,414 |
| 22/09/26 |
990 |
▼ 75 |
-7.04 |
1,050 |
1,050 |
947 |
132,793 |
| 22/09/23 |
1,065 |
▼ 15 |
-1.39 |
1,080 |
1,085 |
1,040 |
65,095 |
| 22/09/22 |
1,080 |
▼ 70 |
-6.09 |
1,125 |
1,145 |
1,045 |
273,669 |
| 22/09/21 |
1,150 |
▲ 15 |
1.32 |
1,125 |
1,160 |
1,120 |
40,024 |
| 22/09/20 |
1,135 |
▲ 10 |
0.89 |
1,115 |
1,135 |
1,115 |
29,902 |
| 22/09/19 |
1,125 |
▼ 25 |
-2.17 |
1,140 |
1,150 |
1,115 |
74,761 |
| 22/09/16 |
1,150 |
▼ 10 |
-0.86 |
1,155 |
1,160 |
1,130 |
49,148 |
| 22/09/15 |
1,160 |
▲ 5 |
0.43 |
1,165 |
1,180 |
1,135 |
77,550 |
| 22/09/14 |
1,155 |
▼ 10 |
-0.86 |
1,145 |
1,155 |
1,130 |
21,321 |
| 22/09/13 |
1,165 |
▲ 30 |
2.64 |
1,140 |
1,170 |
1,140 |
22,297 |
| 22/09/08 |
1,135 |
▼ 0 |
0.00 |
1,115 |
1,150 |
1,115 |
27,534 |
| 22/09/07 |
1,135 |
▼ 25 |
-2.16 |
1,165 |
1,170 |
1,100 |
93,301 |
| 22/09/06 |
1,160 |
▲ 20 |
1.75 |
1,140 |
1,170 |
1,140 |
29,072 |
| 22/09/05 |
1,140 |
▼ 10 |
-0.87 |
1,150 |
1,165 |
1,125 |
48,708 |
| 22/09/02 |
1,150 |
▼ 45 |
-3.77 |
1,190 |
1,190 |
1,150 |
100,449 |
| 22/09/01 |
1,195 |
▼ 40 |
-3.24 |
1,235 |
1,240 |
1,160 |
216,757 |
| 22/08/31 |
1,235 |
▲ 40 |
3.35 |
1,205 |
1,240 |
1,190 |
66,036 |
| 22/08/30 |
1,195 |
▲ 5 |
0.42 |
1,180 |
1,265 |
1,180 |
184,979 |
| 22/08/29 |
1,190 |
0 |
0.00 |
1,185 |
1,250 |
1,160 |
195,087 |
| 22/08/26 |
1,190 |
▼ 10 |
-0.83 |
1,200 |
1,215 |
1,190 |
26,843 |
| 22/08/25 |
1,200 |
0 |
0.00 |
1,210 |
1,215 |
1,170 |
87,447 |
| 22/08/24 |
1,200 |
▼ 10 |
-0.83 |
1,180 |
1,220 |
1,180 |
37,804 |
| 22/08/23 |
1,210 |
0 |
0.00 |
1,190 |
1,220 |
1,190 |
29,927 |
| 22/08/22 |
1,210 |
▼ 30 |
-2.42 |
1,230 |
1,235 |
1,210 |
47,268 |
| 22/08/19 |
1,240 |
▼ 35 |
-2.75 |
1,270 |
1,270 |
1,235 |
64,918 |
| 22/08/18 |
1,275 |
▼ 5 |
-0.39 |
1,275 |
1,275 |
1,250 |
25,249 |
| 22/08/17 |
1,280 |
▼ 25 |
-1.92 |
1,295 |
1,305 |
1,250 |
76,066 |
| 22/08/16 |
1,305 |
0 |
0.00 |
1,305 |
1,320 |
1,295 |
27,236 |
| 22/08/12 |
1,305 |
▲ 5 |
0.38 |
1,310 |
1,310 |
1,285 |
40,652 |
| 22/08/11 |
1,300 |
▲ 15 |
1.17 |
1,285 |
1,315 |
1,280 |
48,023 |
| 22/08/10 |
1,285 |
▼ 25 |
-1.91 |
1,310 |
1,325 |
1,285 |
55,240 |
| 22/08/09 |
1,310 |
▼ 20 |
-1.50 |
1,340 |
1,385 |
1,305 |
160,969 |
| 22/08/08 |
1,330 |
▲ 25 |
1.92 |
1,305 |
1,370 |
1,270 |
178,368 |
| 22/08/05 |
1,305 |
▼ 5 |
-0.38 |
1,320 |
1,320 |
1,295 |
27,483 |
| 22/08/04 |
1,310 |
▲ 5 |
0.38 |
1,315 |
1,325 |
1,295 |
23,011 |
|
|
|
