조이시티 [067000] KOSDAQ
중견기업부
1,142 원
전일대비:
▲
19
(1.69%)
시가
1,114
고가
1,150
저가
1,070
거래량
146,749
거래대금
162 백만
시가총액
798 억
52주 최고
3,335
52주 최저
911
📈 주가 차트 (최근 20일)
조이시티
067000
120봉
💬 조이시티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,142 | 19 | 1.69% | 1,114 | 1,150 | 1,070 | 146,749 |
| 2026-08-24 | 1,123 | -1 | -0.09% | 1,115 | 1,129 | 1,106 | 105,949 |
| 2026-08-21 | 1,124 | -19 | -1.66% | 1,135 | 1,135 | 1,088 | 136,371 |
| 2026-08-20 | 1,143 | 13 | 1.15% | 1,120 | 1,147 | 1,120 | 151,150 |
| 2026-08-19 | 1,130 | -15 | -1.31% | 1,118 | 1,140 | 1,091 | 96,127 |
| 2026-08-18 | 1,145 | -43 | -3.62% | 1,185 | 1,199 | 1,108 | 306,150 |
| 2026-08-14 | 1,188 | -35 | -2.86% | 1,220 | 1,220 | 1,150 | 209,072 |
| 2026-08-13 | 1,223 | -12 | -0.97% | 1,236 | 1,236 | 1,161 | 266,094 |
| 2026-08-12 | 1,235 | 8 | 0.65% | 1,227 | 1,262 | 1,199 | 107,590 |
| 2026-08-11 | 1,227 | -5 | -0.41% | 1,232 | 1,254 | 1,207 | 180,178 |
| 2026-08-10 | 1,232 | 68 | 5.84% | 1,164 | 1,250 | 1,142 | 247,503 |
| 2026-08-07 | 1,164 | 27 | 2.37% | 1,136 | 1,171 | 1,119 | 197,985 |
| 2026-08-06 | 1,137 | 47 | 4.31% | 1,091 | 1,139 | 1,058 | 427,313 |
| 2026-08-05 | 1,090 | -141 | -11.45% | 1,199 | 1,230 | 1,082 | 1,396,443 |
| 2026-08-04 | 1,231 | 45 | 3.79% | 1,178 | 1,233 | 1,178 | 431,567 |
| 2026-08-03 | 1,186 | 45 | 3.94% | 1,141 | 1,187 | 1,110 | 241,465 |
| 2026-07-31 | 1,141 | 51 | 4.68% | 1,065 | 1,149 | 1,058 | 308,577 |
| 2026-07-30 | 1,090 | 54 | 5.21% | 1,000 | 1,098 | 1,000 | 381,340 |
| 2026-07-29 | 1,036 | -73 | -6.58% | 1,109 | 1,120 | 986 | 589,230 |
| 2026-07-28 | 1,109 | -38 | -3.31% | 1,121 | 1,145 | 1,096 | 278,680 |