코다코
(046070) |
코스닥
관리종목
액면가 500원
|
 |
|
| 관리종목(최근3사업연도중2사업연도자기자본50%초과법인세비용차감전계속사업손실발생
)
|
 12.03 15:59 |
|
|
|
|
|
| 1,280 (1,290) |
|
[시가/고가/저가] 1,305 / 1,315 / 1,260 |
| 전일비/등락률 |
▼ 10 (-0.78%) |
매도호가/호가잔량 |
1,280 / 1,505 |
| 거래량/전일동시간대비 |
140,025 /▼ 124,439 |
매수호가/호가잔량 |
1,275 / 500 |
| 상한가/하한가 |
1,675 / 905 |
총매도/총매수잔량 |
16,384 / 40,622 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
5일평균 |
20일평균 |
투자심리 |
거래량 |
5일평균거래량 |
| 21/12/03 |
1,280 |
▼ 10 |
1,274 |
1,357 |
42 |
138,814 |
198,324 |
| 21/12/02 |
1,290 |
▲ 45 |
1,275 |
1,364 |
42 |
264,467 |
205,509 |
| 21/12/01 |
1,245 |
▼ 10 |
1,285 |
1,372 |
33 |
141,533 |
209,438 |
| 21/11/30 |
1,255 |
▼ 45 |
1,312 |
1,383 |
42 |
257,615 |
278,136 |
| 21/11/29 |
1,300 |
▲ 15 |
1,332 |
1,395 |
50 |
189,183 |
261,741 |
| 21/11/26 |
1,285 |
▼ 55 |
1,338 |
1,405 |
42 |
174,739 |
280,705 |
| 21/11/25 |
1,340 |
▼ 40 |
1,356 |
1,414 |
42 |
284,113 |
279,675 |
| 21/11/24 |
1,380 |
▲ 25 |
1,366 |
1,420 |
42 |
485,026 |
297,636 |
| 21/11/23 |
1,355 |
▲ 25 |
1,367 |
1,427 |
42 |
175,636 |
277,185 |
| 21/11/22 |
1,330 |
▼ 45 |
1,377 |
1,437 |
33 |
284,004 |
299,462 |
| 21/11/19 |
1,375 |
▼ 15 |
1,398 |
1,451 |
33 |
169,588 |
331,585 |
| 21/11/18 |
1,390 |
▲ 5 |
1,404 |
1,460 |
33 |
373,919 |
334,047 |
| 21/11/17 |
1,385 |
▼ 20 |
1,403 |
1,466 |
33 |
382,773 |
355,279 |
| 21/11/16 |
1,405 |
▼ 30 |
1,403 |
1,478 |
42 |
287,020 |
480,822 |
| 21/11/15 |
1,435 |
▲ 30 |
1,410 |
1,490 |
42 |
444,619 |
566,148 |
| 21/11/12 |
1,405 |
▲ 20 |
1,418 |
1,504 |
33 |
181,897 |
573,530 |
| 21/11/11 |
1,385 |
0 |
1,421 |
1,517 |
25 |
480,081 |
607,300 |
| 21/11/10 |
1,385 |
▼ 55 |
1,434 |
1,526 |
25 |
1,010,488 |
591,910 |
| 21/11/09 |
1,440 |
▼ 35 |
1,448 |
1,516 |
33 |
713,647 |
496,495 |
| 21/11/08 |
1,475 |
▲ 55 |
1,462 |
1,500 |
42 |
481,532 |
579,637 |
| 21/11/05 |
1,420 |
▼ 30 |
1,465 |
1,482 |
33 |
350,748 |
608,354 |
| 21/11/04 |
1,450 |
▼ 5 |
1,474 |
1,467 |
33 |
403,129 |
871,781 |
| 21/11/03 |
1,455 |
▼ 55 |
1,477 |
1,450 |
33 |
533,412 |
893,452 |
| 21/11/02 |
1,510 |
▲ 20 |
1,488 |
1,435 |
42 |
1,129,358 |
955,952 |
| 21/11/01 |
1,490 |
▲ 25 |
1,500 |
1,418 |
42 |
625,116 |
926,537 |
| 21/10/29 |
1,465 |
▲ 0 |
1,523 |
1,402 |
42 |
1,667,882 |
1,010,998 |
| 21/10/28 |
1,465 |
▼ 45 |
1,539 |
1,388 |
50 |
511,485 |
941,736 |
| 21/10/27 |
1,510 |
▼ 60 |
1,549 |
1,373 |
58 |
845,914 |
1,280,919 |
| 21/10/26 |
1,570 |
▼ 35 |
1,573 |
1,357 |
58 |
982,283 |
1,846,647 |
| 21/10/25 |
1,605 |
▲ 60 |
1,587 |
1,338 |
67 |
1,047,418 |
2,250,588 |
| 21/10/22 |
1,545 |
▲ 30 |
1,610 |
1,318 |
58 |
1,321,574 |
4,661,850 |
| 21/10/21 |
1,515 |
▼ 115 |
1,635 |
1,302 |
50 |
2,207,401 |
11,125,759 |
| 21/10/20 |
1,630 |
▼ 10 |
1,642 |
1,288 |
50 |
3,674,554 |
12,180,686 |
| 21/10/19 |
1,640 |
▼ 80 |
1,555 |
1,269 |
50 |
3,001,984 |
11,775,062 |
| 21/10/18 |
1,720 |
▲ 50 |
1,452 |
1,250 |
58 |
13,103,731 |
11,179,450 |
| 21/10/15 |
1,670 |
▲ 120 |
1,329 |
1,226 |
50 |
33,641,122 |
8,570,780 |
| 21/10/14 |
1,550 |
↑ 355 |
1,221 |
1,206 |
42 |
7,482,035 |
1,862,704 |
| 21/10/13 |
1,195 |
▲ 70 |
1,131 |
1,192 |
33 |
1,646,433 |
409,875 |
| 21/10/12 |
1,125 |
▲ 20 |
1,122 |
1,197 |
25 |
23,929 |
103,013 |
| 21/10/08 |
1,105 |
▼ 25 |
1,132 |
1,205 |
17 |
60,382 |
111,571 |
|
|
|
