코이즈 [121850] KOSDAQ
관리종목(소속부없음)
1,641 원
전일대비:
▼
9
(-0.55%)
시가
1,650
고가
1,810
저가
1,566
거래량
24,594
거래대금
40 백만
시가총액
83 억
52주 최고
7,260
52주 최저
0
📈 주가 차트 (최근 20일)
코이즈
121850
120봉
💬 코이즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 1,641 | -9 | -0.55% | 1,650 | 1,810 | 1,566 | 24,594 |
| 2026-06-22 | 1,650 | -153 | -8.49% | 1,810 | 1,850 | 1,640 | 26,675 |
| 2026-06-19 | 1,803 | 18 | 1.01% | 1,844 | 1,844 | 1,660 | 37,452 |
| 2026-06-18 | 1,785 | 4 | 0.22% | 1,790 | 1,844 | 1,700 | 51,864 |
| 2026-06-17 | 1,781 | -53 | -2.89% | 1,834 | 1,954 | 1,752 | 49,903 |
| 2026-06-16 | 1,834 | 110 | 6.38% | 1,724 | 2,100 | 1,685 | 80,916 |
| 2026-06-15 | 1,724 | 9 | 0.52% | 1,719 | 1,760 | 1,661 | 33,589 |
| 2026-06-12 | 1,715 | 87 | 5.34% | 1,628 | 1,725 | 1,628 | 35,750 |
| 2026-06-11 | 1,628 | 38 | 2.39% | 1,590 | 1,770 | 1,501 | 41,092 |
| 2026-06-10 | 1,590 | -50 | -3.05% | 1,640 | 1,640 | 1,513 | 28,014 |
| 2026-06-09 | 1,640 | 4 | 0.24% | 1,603 | 1,694 | 1,554 | 61,986 |
| 2026-06-08 | 1,636 | -283 | -14.75% | 1,740 | 1,748 | 1,533 | 85,861 |
| 2026-06-05 | 1,919 | 31 | 1.64% | 1,950 | 2,000 | 1,810 | 86,431 |
| 2026-06-04 | 1,888 | -62 | -3.18% | 1,903 | 2,090 | 1,850 | 119,558 |
| 2026-06-02 | 1,950 | -140 | -6.70% | 2,095 | 2,250 | 1,900 | 108,186 |
| 2026-06-01 | 2,090 | -210 | -9.13% | 2,300 | 2,325 | 1,998 | 102,864 |
| 2026-05-29 | 2,300 | 15 | 0.66% | 2,370 | 2,390 | 2,200 | 58,238 |
| 2026-05-28 | 2,285 | -95 | -3.99% | 2,380 | 2,380 | 2,200 | 86,352 |
| 2026-05-27 | 2,380 | -85 | -3.45% | 2,450 | 2,465 | 2,295 | 65,516 |
| 2026-05-26 | 2,465 | -70 | -2.76% | 2,535 | 2,585 | 2,410 | 58,792 |