코이즈
(121850) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 09.17 15:59 |
|
|
|
|
|
| 2,350 (2,315) |
|
[시가/고가/저가] 2,320 / 2,410 / 2,245 |
| 전일비/등락률 |
▲ 35 (1.51%) |
매도호가/호가잔량 |
2,390 / 350 |
| 거래량/전일동시간대비 |
119,320 /▲ 25,993 |
매수호가/호가잔량 |
2,350 / 4,956 |
| 상한가/하한가 |
3,005 / 1,625 |
총매도/총매수잔량 |
8,329 / 11,429 |
|
|
|
 |
종목: 코이즈(121850) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 21.09.17 |
2,350 |
▲ 35 |
119,020 |
- |
- |
- |
- |
| 21.09.16 |
2,315 |
▼ 25 |
93,327 |
9,755 |
501,989 |
3.24 % |
14,997,285 |
| 21.09.15 |
2,340 |
▼ 65 |
135,724 |
8,325 |
492,234 |
3.18 % |
15,007,040 |
| 21.09.14 |
2,405 |
0 |
57,983 |
21,571 |
483,909 |
3.12 % |
15,015,365 |
| 21.09.13 |
2,405 |
▼ 125 |
160,573 |
-18,491 |
462,338 |
2.98 % |
15,036,936 |
| 21.09.10 |
2,530 |
▲ 5 |
139,389 |
-25,002 |
480,829 |
3.10 % |
15,018,445 |
| 21.09.09 |
2,525 |
▲ 20 |
110,768 |
23,469 |
505,831 |
3.26 % |
14,993,443 |
| 21.09.08 |
2,505 |
▼ 115 |
106,468 |
-17,741 |
482,362 |
3.11 % |
15,016,912 |
| 21.09.07 |
2,620 |
▼ 75 |
106,368 |
-14,710 |
500,103 |
3.23 % |
14,999,171 |
| 21.09.06 |
2,695 |
▼ 20 |
135,597 |
-31,143 |
514,813 |
3.32 % |
14,984,461 |
| 21.09.03 |
2,715 |
▲ 105 |
170,284 |
41,601 |
545,956 |
3.52 % |
14,953,318 |
| 21.09.02 |
2,610 |
▼ 15 |
179,756 |
-17,708 |
504,355 |
3.25 % |
14,994,919 |
| 21.09.01 |
2,625 |
▲ 5 |
234,957 |
38,177 |
522,063 |
3.37 % |
14,977,211 |
| 21.08.31 |
2,620 |
▲ 15 |
149,606 |
22,231 |
483,886 |
3.12 % |
15,015,388 |
| 21.08.30 |
2,605 |
▲ 15 |
70,963 |
7,864 |
461,655 |
2.98 % |
15,037,619 |
| 21.08.27 |
2,590 |
▲ 10 |
112,477 |
-12,314 |
453,791 |
2.93 % |
15,045,483 |
| 21.08.26 |
2,580 |
▲ 15 |
104,531 |
6,921 |
466,105 |
3.01 % |
15,033,169 |
| 21.08.25 |
2,565 |
▲ 50 |
339,723 |
-18,878 |
459,184 |
2.96 % |
15,040,090 |
| 21.08.24 |
2,515 |
▲ 270 |
524,104 |
33,199 |
478,062 |
3.08 % |
15,021,212 |
| 21.08.23 |
2,245 |
▲ 125 |
251,451 |
123,820 |
444,863 |
2.87 % |
15,054,411 |
| 21.08.20 |
2,120 |
▼ 250 |
390,257 |
66,027 |
321,043 |
2.07 % |
15,178,231 |
| 21.08.19 |
2,370 |
▼ 30 |
207,233 |
13,716 |
255,016 |
1.65 % |
15,244,258 |
| 21.08.18 |
2,400 |
▲ 35 |
293,722 |
124,044 |
241,300 |
1.56 % |
15,257,974 |
| 21.08.17 |
2,365 |
▼ 280 |
248,775 |
-40,775 |
117,256 |
0.76 % |
15,382,018 |
| 21.08.13 |
2,645 |
▼ 105 |
203,916 |
-709 |
158,031 |
1.02 % |
15,341,243 |
| 21.08.12 |
2,750 |
▼ 45 |
210,099 |
-847 |
158,740 |
1.02 % |
15,340,534 |
| 21.08.11 |
2,795 |
▼ 95 |
198,771 |
-15,705 |
159,587 |
1.03 % |
15,339,687 |
| 21.08.10 |
2,890 |
▼ 50 |
222,221 |
-17,496 |
175,292 |
1.13 % |
15,323,982 |
| 21.08.09 |
2,940 |
▼ 50 |
201,051 |
435 |
192,788 |
1.24 % |
15,306,486 |
| 21.08.06 |
2,990 |
▼ 70 |
175,319 |
-28,459 |
192,353 |
1.24 % |
15,306,921 |
| 21.08.05 |
3,060 |
▲ 125 |
344,643 |
79,571 |
220,812 |
1.42 % |
15,278,462 |
| 21.08.04 |
2,935 |
▲ 45 |
163,718 |
228 |
141,241 |
0.91 % |
15,358,033 |
| 21.08.03 |
2,890 |
▼ 70 |
281,596 |
-10,321 |
141,013 |
0.91 % |
15,358,261 |
| 21.08.02 |
2,960 |
▼ 160 |
475,059 |
-6,363 |
151,334 |
0.98 % |
15,347,940 |
| 21.07.30 |
3,120 |
▲ 290 |
3,663,989 |
25,169 |
157,697 |
1.02 % |
15,341,577 |
| 21.07.29 |
2,830 |
0 |
127,776 |
-4,607 |
132,528 |
0.86 % |
15,366,746 |
| 21.07.28 |
2,830 |
▼ 170 |
359,948 |
6,551 |
137,135 |
0.88 % |
15,362,139 |
| 21.07.27 |
3,000 |
▼ 90 |
310,716 |
-12,922 |
130,584 |
0.84 % |
15,368,690 |
| 21.07.26 |
3,090 |
▼ 100 |
630,139 |
-28,663 |
143,506 |
0.93 % |
15,355,768 |
| 21.07.23 |
3,190 |
▲ 370 |
4,391,245 |
-192,992 |
172,169 |
1.11 % |
15,327,105 |
| 21.07.22 |
2,820 |
▲ 70 |
402,023 |
-3,296 |
365,161 |
2.36 % |
15,134,113 |
|
|
|
