코데즈컴바인 [047770] KOSDAQ
중견기업부
3,240 원
전일대비:
▲
145
(4.68%)
시가
3,150
고가
3,560
저가
3,150
거래량
10,719,981
거래대금
36,643 백만
시가총액
1,226 억
52주 최고
5,960
52주 최저
1,878
📈 주가 차트 (최근 20일)
코데즈컴바인
047770
120봉
💬 코데즈컴바인 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,240 | 145 | 4.68% | 3,150 | 3,560 | 3,150 | 10,719,981 |
| 2026-08-24 | 3,095 | -375 | -10.81% | 3,390 | 3,425 | 3,075 | 1,396,260 |
| 2026-08-21 | 3,470 | -45 | -1.28% | 3,480 | 3,870 | 3,320 | 6,539,954 |
| 2026-08-20 | 3,515 | -120 | -3.30% | 3,450 | 3,605 | 3,345 | 2,956,526 |
| 2026-08-19 | 3,635 | 125 | 3.56% | 4,045 | 4,150 | 3,365 | 19,506,912 |
| 2026-08-18 | 3,510 | 810 | 30.00% | 3,510 | 3,510 | 3,330 | 957,949 |
| 2026-08-14 | 2,700 | 85 | 3.25% | 2,665 | 2,765 | 2,605 | 620,502 |
| 2026-08-13 | 2,615 | -105 | -3.86% | 2,730 | 2,775 | 2,570 | 417,481 |
| 2026-08-12 | 2,720 | 15 | 0.55% | 2,730 | 2,750 | 2,695 | 184,630 |
| 2026-08-11 | 2,705 | 15 | 0.56% | 2,685 | 2,790 | 2,655 | 224,243 |
| 2026-08-10 | 2,690 | 10 | 0.37% | 2,665 | 2,700 | 2,635 | 188,103 |
| 2026-08-07 | 2,680 | -25 | -0.92% | 2,675 | 2,710 | 2,600 | 629,204 |
| 2026-08-06 | 2,705 | -20 | -0.73% | 2,720 | 2,755 | 2,665 | 235,467 |
| 2026-08-05 | 2,725 | 160 | 6.24% | 2,615 | 2,730 | 2,600 | 345,317 |
| 2026-08-04 | 2,565 | 145 | 5.99% | 2,440 | 2,575 | 2,440 | 241,997 |
| 2026-08-03 | 2,420 | 105 | 4.54% | 2,300 | 2,510 | 2,295 | 349,729 |
| 2026-07-31 | 2,315 | 125 | 5.71% | 2,300 | 2,335 | 2,255 | 319,163 |
| 2026-07-30 | 2,190 | -15 | -0.68% | 2,035 | 2,350 | 2,035 | 328,536 |
| 2026-07-29 | 2,205 | -150 | -6.37% | 2,380 | 2,425 | 2,165 | 530,160 |
| 2026-07-28 | 2,355 | -200 | -7.83% | 2,505 | 2,545 | 2,340 | 401,620 |