코이즈
(121850) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 08.19 15:59 |
|
|
|
|
|
| 3,625 (3,830) |
|
[시가/고가/저가] 3,795 / 3,825 / 3,620 |
| 전일비/등락률 |
▼ 205 (-5.35%) |
매도호가/호가잔량 |
3,635 / 119 |
| 거래량/전일동시간대비 |
611,571 /▼ 163,391 |
매수호가/호가잔량 |
3,625 / 2,573 |
| 상한가/하한가 |
4,975 / 2,685 |
총매도/총매수잔량 |
6,739 / 22,930 |
|
|
|
 |
종목: 코이즈(121850) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 22.08.19 |
3,625 |
▼ 205 |
601,116 |
- |
- |
- |
- |
| 22.08.18 |
3,830 |
▲ 75 |
781,174 |
9,176 |
61,376 |
0.31 % |
19,552,799 |
| 22.08.17 |
3,755 |
▼ 195 |
996,275 |
-8,829 |
52,200 |
0.27 % |
19,561,975 |
| 22.08.16 |
3,950 |
▲ 25 |
2,642,444 |
-109,523 |
61,029 |
0.31 % |
19,553,146 |
| 22.08.12 |
3,925 |
▲ 95 |
4,581,846 |
77,001 |
170,552 |
0.87 % |
19,443,623 |
| 22.08.11 |
3,830 |
▲ 100 |
1,447,811 |
15,556 |
93,551 |
0.48 % |
19,520,624 |
| 22.08.10 |
3,730 |
▲ 25 |
3,630,778 |
11,782 |
77,995 |
0.40 % |
19,536,180 |
| 22.08.09 |
3,705 |
▼ 285 |
1,648,323 |
-5,357 |
66,213 |
0.34 % |
19,547,962 |
| 22.08.08 |
3,990 |
▲ 125 |
8,189,942 |
-87,472 |
71,570 |
0.36 % |
19,542,605 |
| 22.08.05 |
3,865 |
▼ 265 |
9,191,711 |
-107,773 |
159,042 |
0.81 % |
19,455,133 |
| 22.08.04 |
4,130 |
↑ 950 |
7,347,447 |
133,184 |
266,815 |
1.36 % |
19,347,360 |
| 22.08.03 |
3,180 |
▲ 130 |
1,952,094 |
42,226 |
133,631 |
0.68 % |
19,480,544 |
| 22.08.02 |
3,050 |
0 |
378,653 |
26,159 |
91,405 |
0.47 % |
19,522,770 |
| 22.08.01 |
3,050 |
▲ 5 |
223,155 |
-1,633 |
65,246 |
0.33 % |
19,548,929 |
| 22.07.29 |
3,045 |
▼ 25 |
471,334 |
-10,489 |
66,879 |
0.34 % |
19,547,296 |
| 22.07.28 |
3,070 |
▲ 30 |
989,363 |
-34,624 |
77,368 |
0.39 % |
19,536,807 |
| 22.07.27 |
3,040 |
▼ 50 |
277,402 |
19,187 |
111,992 |
0.57 % |
19,502,183 |
| 22.07.26 |
3,090 |
▲ 95 |
1,230,659 |
10,313 |
92,805 |
0.47 % |
19,521,370 |
| 22.07.25 |
2,995 |
▼ 45 |
761,164 |
4,597 |
82,492 |
0.42 % |
19,531,683 |
| 22.07.22 |
3,040 |
▼ 65 |
434,128 |
-65,325 |
77,895 |
0.40 % |
19,536,280 |
| 22.07.21 |
3,105 |
▼ 20 |
362,386 |
11,233 |
143,220 |
0.73 % |
19,470,955 |
| 22.07.20 |
3,125 |
0 |
515,869 |
-11,968 |
131,987 |
0.67 % |
19,482,188 |
| 22.07.19 |
3,125 |
▼ 40 |
528,365 |
25,916 |
143,955 |
0.73 % |
19,470,220 |
| 22.07.18 |
3,165 |
▲ 45 |
1,252,921 |
-20,708 |
118,039 |
0.60 % |
19,496,136 |
| 22.07.15 |
3,120 |
▼ 5 |
379,878 |
-18,038 |
138,747 |
0.71 % |
19,475,428 |
| 22.07.14 |
3,125 |
▲ 90 |
652,943 |
-40,223 |
156,785 |
0.80 % |
19,457,390 |
| 22.07.13 |
3,035 |
▲ 5 |
322,559 |
18,087 |
197,008 |
1.00 % |
19,417,167 |
| 22.07.12 |
3,030 |
▼ 140 |
473,637 |
-111,184 |
178,921 |
0.91 % |
19,435,254 |
| 22.07.11 |
3,170 |
▲ 40 |
1,130,877 |
-79,559 |
290,105 |
1.48 % |
19,324,070 |
| 22.07.08 |
3,130 |
▲ 40 |
484,910 |
69,028 |
369,664 |
1.88 % |
19,244,511 |
| 22.07.07 |
3,090 |
▲ 80 |
521,007 |
83,113 |
300,636 |
1.53 % |
19,313,539 |
| 22.07.06 |
3,010 |
▼ 25 |
425,472 |
19,225 |
217,523 |
1.11 % |
19,396,652 |
| 22.07.05 |
3,035 |
▲ 90 |
435,368 |
116,695 |
198,298 |
1.01 % |
19,415,877 |
| 22.07.04 |
2,945 |
▼ 85 |
335,580 |
-141 |
81,603 |
0.42 % |
19,532,572 |
| 22.07.01 |
3,030 |
▲ 45 |
767,826 |
-45,422 |
81,744 |
0.42 % |
19,532,431 |
| 22.06.30 |
2,985 |
▼ 150 |
490,429 |
-153,124 |
127,166 |
0.65 % |
19,487,009 |
| 22.06.29 |
3,135 |
▼ 30 |
512,457 |
37,637 |
280,290 |
1.43 % |
19,333,885 |
| 22.06.28 |
3,165 |
▼ 40 |
775,093 |
-60,598 |
242,653 |
1.24 % |
19,371,522 |
| 22.06.27 |
3,205 |
▲ 195 |
1,334,651 |
182,326 |
303,251 |
1.55 % |
19,310,924 |
| 22.06.24 |
3,010 |
▲ 90 |
1,442,993 |
1,176 |
120,925 |
0.62 % |
19,493,250 |
| 22.06.23 |
2,920 |
▼ 155 |
1,236,199 |
6,565 |
119,749 |
0.61 % |
19,494,426 |
|
|
|
