코아시아 [045970] KOSDAQ
중견기업부
2,950 원
전일대비:
▲
20
(0.68%)
시가
3,090
고가
3,715
저가
2,820
거래량
768,306
거래대금
2,497 백만
시가총액
776 억
52주 최고
7,850
52주 최저
1,706
📈 주가 차트 (최근 20일)
코아시아
045970
120봉
💬 코아시아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,950 | 20 | 0.68% | 3,090 | 3,715 | 2,820 | 768,306 |
| 2026-08-21 | 2,930 | -90 | -2.98% | 3,015 | 3,015 | 2,820 | 40,604 |
| 2026-08-20 | 3,020 | 100 | 3.42% | 2,940 | 3,045 | 2,940 | 43,846 |
| 2026-08-19 | 2,920 | -150 | -4.89% | 3,065 | 3,070 | 2,820 | 77,701 |
| 2026-08-18 | 3,070 | -330 | -9.71% | 3,375 | 3,395 | 3,050 | 129,809 |
| 2026-08-14 | 3,400 | -75 | -2.16% | 3,475 | 3,480 | 3,280 | 81,733 |
| 2026-08-13 | 3,475 | 245 | 7.59% | 3,280 | 3,625 | 3,270 | 213,494 |
| 2026-08-12 | 3,230 | 160 | 5.21% | 3,075 | 3,340 | 3,045 | 100,307 |
| 2026-08-11 | 3,070 | 35 | 1.15% | 2,935 | 3,450 | 2,930 | 224,800 |
| 2026-08-10 | 3,035 | 410 | 15.62% | 2,625 | 3,040 | 2,625 | 138,543 |
| 2026-08-07 | 2,625 | 40 | 1.55% | 2,585 | 2,645 | 2,500 | 43,838 |
| 2026-08-06 | 2,585 | -130 | -4.79% | 2,710 | 2,795 | 2,565 | 33,328 |
| 2026-08-05 | 2,715 | 90 | 3.43% | 2,660 | 2,765 | 2,625 | 70,097 |
| 2026-08-04 | 2,625 | 40 | 1.55% | 2,565 | 2,680 | 2,500 | 68,814 |
| 2026-08-03 | 2,585 | -65 | -2.45% | 2,565 | 2,780 | 2,480 | 120,729 |
| 2026-07-31 | 2,650 | 485 | 22.40% | 2,295 | 2,690 | 2,290 | 157,483 |
| 2026-07-30 | 2,165 | 0 | 0.00% | 1,706 | 2,335 | 1,706 | 188,629 |
| 2026-07-29 | 2,165 | -285 | -11.63% | 2,435 | 2,520 | 2,035 | 191,906 |
| 2026-07-28 | 2,450 | -250 | -9.26% | 2,600 | 2,690 | 2,445 | 89,762 |
| 2026-07-27 | 2,700 | 180 | 7.14% | 2,610 | 2,710 | 2,575 | 58,394 |