코이즈
(121850) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 01.18 15:59 |
|
|
|
|
|
| 7,190 (7,580) |
|
[시가/고가/저가] 7,420 / 7,990 / 7,100 |
| 전일비/등락률 |
▼ 390 (-5.15%) |
매도호가/호가잔량 |
7,200 / 5,732 |
| 거래량/전일동시간대비 |
3,287,903 /▼ 3,184,632 |
매수호가/호가잔량 |
7,190 / 2,238 |
| 상한가/하한가 |
9,850 / 5,310 |
총매도/총매수잔량 |
8,899 / 38,831 |
|
|
|
 |
종목: 코이즈(121850) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 22.01.18 |
7,190 |
▼ 390 |
3,267,041 |
- |
- |
- |
- |
| 22.01.17 |
7,580 |
▼ 50 |
6,524,239 |
-75,118 |
106,039 |
0.64 % |
16,508,136 |
| 22.01.14 |
7,630 |
▲ 560 |
21,584,881 |
67,493 |
181,157 |
1.09 % |
16,433,018 |
| 22.01.13 |
7,070 |
▼ 1,590 |
10,049,975 |
7,871 |
113,664 |
0.68 % |
16,500,511 |
| 22.01.12 |
8,660 |
▲ 1,370 |
43,573,870 |
4,688 |
105,793 |
0.64 % |
16,508,382 |
| 22.01.11 |
7,290 |
↑ 1,680 |
11,044,326 |
-115,913 |
101,105 |
0.61 % |
16,513,070 |
| 22.01.10 |
5,610 |
▼ 630 |
3,658,726 |
25,276 |
217,018 |
1.31 % |
16,397,157 |
| 22.01.07 |
6,240 |
▼ 400 |
3,519,023 |
-18,333 |
191,742 |
1.15 % |
16,422,433 |
| 22.01.06 |
6,640 |
▲ 670 |
20,903,085 |
19,480 |
210,075 |
1.26 % |
16,404,100 |
| 22.01.05 |
5,970 |
▼ 440 |
1,975,094 |
-1,017 |
190,595 |
1.15 % |
16,423,580 |
| 22.01.04 |
6,410 |
▲ 40 |
4,232,366 |
-2,875 |
191,612 |
1.15 % |
16,422,563 |
| 22.01.03 |
6,370 |
▼ 250 |
2,331,917 |
4,808 |
194,487 |
1.17 % |
16,419,688 |
| 21.12.30 |
6,620 |
▼ 230 |
4,375,172 |
-1,090 |
189,679 |
1.14 % |
16,424,496 |
| 21.12.29 |
6,850 |
▼ 110 |
7,156,384 |
-3,285 |
190,769 |
1.15 % |
16,423,406 |
| 21.12.28 |
6,960 |
▲ 190 |
11,065,642 |
-160 |
194,054 |
1.17 % |
16,420,121 |
| 21.12.27 |
6,770 |
▼ 580 |
9,263,323 |
-3,626 |
194,214 |
1.17 % |
16,419,961 |
| 21.12.24 |
7,350 |
▼ 650 |
27,558,257 |
-40,249 |
197,840 |
1.19 % |
16,416,335 |
| 21.12.23 |
8,000 |
▼ 1,580 |
34,757,726 |
39,826 |
238,089 |
1.43 % |
16,376,086 |
| 21.12.22 |
9,580 |
↑ 2,210 |
5,170,370 |
0 |
198,263 |
1.19 % |
16,415,912 |
| 21.12.21 |
7,370 |
0 |
0 |
0 |
198,263 |
1.19 % |
16,415,912 |
| 21.12.20 |
7,370 |
↑ 1,700 |
3,350,460 |
-6,586 |
198,263 |
1.19 % |
16,415,912 |
| 21.12.17 |
5,670 |
↑ 1,305 |
11,304,768 |
-25,732 |
204,849 |
1.23 % |
16,409,326 |
| 21.12.16 |
4,365 |
↑ 1,005 |
19,577,396 |
91,799 |
230,581 |
1.39 % |
16,383,594 |
| 21.12.15 |
3,360 |
↑ 775 |
4,774,166 |
-11,518 |
138,782 |
0.84 % |
16,475,393 |
| 21.12.14 |
2,585 |
↑ 595 |
8,892,311 |
88,251 |
150,300 |
0.90 % |
16,463,875 |
| 21.12.13 |
1,990 |
▲ 80 |
1,828,507 |
-22,393 |
62,049 |
0.37 % |
16,552,126 |
| 21.12.10 |
1,910 |
▼ 100 |
400,033 |
-1,249 |
84,442 |
0.51 % |
16,529,733 |
| 21.12.09 |
2,010 |
▼ 35 |
204,676 |
3,626 |
85,691 |
0.52 % |
16,528,484 |
| 21.12.08 |
2,045 |
▲ 50 |
403,609 |
-461,763 |
82,065 |
0.49 % |
16,532,110 |
| 21.12.07 |
1,995 |
0 |
457,535 |
-1,609 |
102,327 |
0.63 % |
16,070,347 |
| 21.12.06 |
1,995 |
▼ 100 |
1,253,203 |
-114,394 |
103,936 |
0.64 % |
16,068,738 |
| 21.12.03 |
2,095 |
▲ 250 |
4,169,621 |
-755,570 |
218,330 |
1.35 % |
15,954,344 |
| 21.12.02 |
1,845 |
▼ 175 |
1,273,776 |
70,141 |
300,500 |
1.94 % |
15,198,774 |
| 21.12.01 |
2,020 |
▲ 35 |
328,190 |
43,432 |
230,359 |
1.49 % |
15,268,915 |
| 21.11.30 |
1,985 |
▼ 155 |
691,547 |
51,235 |
186,927 |
1.21 % |
15,312,347 |
| 21.11.29 |
2,140 |
▼ 175 |
483,058 |
85,899 |
135,692 |
0.88 % |
15,363,582 |
| 21.11.26 |
2,315 |
▼ 190 |
1,056,720 |
-62,401 |
49,793 |
0.32 % |
15,449,481 |
| 21.11.25 |
2,505 |
▲ 10 |
1,574,116 |
-141,537 |
112,194 |
0.72 % |
15,387,080 |
| 21.11.24 |
2,495 |
▲ 130 |
8,723,643 |
-118,630 |
253,731 |
1.64 % |
15,245,543 |
| 21.11.23 |
2,365 |
▼ 265 |
2,887,587 |
-52,729 |
372,361 |
2.40 % |
15,126,913 |
| 21.11.22 |
2,630 |
↑ 605 |
10,780,083 |
6,065 |
425,090 |
2.74 % |
15,074,184 |
|
|
|
