코아스템켐온 [166480] KOSDAQ
벤처기업부
2,040 원
전일대비:
▲
20
(0.99%)
시가
2,070
고가
2,110
저가
2,040
거래량
52,287
거래대금
108 백만
시가총액
1,079 억
52주 최고
6,100
52주 최저
1,014
📈 주가 차트 (최근 20일)
코아스템켐온
166480
120봉
💬 코아스템켐온 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 2,040 | 20 | 0.99% | 2,070 | 2,110 | 2,040 | 52,287 |
| 2026-08-25 | 2,020 | 0 | 0.00% | 2,020 | 2,065 | 1,935 | 67,381 |
| 2026-08-24 | 2,020 | 25 | 1.25% | 1,991 | 2,045 | 1,960 | 55,181 |
| 2026-08-21 | 1,995 | -20 | -0.99% | 1,998 | 2,010 | 1,950 | 91,893 |
| 2026-08-20 | 2,015 | 55 | 2.81% | 2,010 | 2,065 | 1,985 | 45,789 |
| 2026-08-19 | 1,960 | -40 | -2.00% | 1,952 | 2,085 | 1,920 | 86,640 |
| 2026-08-18 | 2,000 | -175 | -8.05% | 2,175 | 2,175 | 1,990 | 164,927 |
| 2026-08-14 | 2,175 | -5 | -0.23% | 2,200 | 2,280 | 2,150 | 115,610 |
| 2026-08-13 | 2,180 | -105 | -4.60% | 2,285 | 2,350 | 2,180 | 109,780 |
| 2026-08-12 | 2,285 | 0 | 0.00% | 2,285 | 2,375 | 2,245 | 105,501 |
| 2026-08-11 | 2,285 | -10 | -0.44% | 2,295 | 2,390 | 2,270 | 105,561 |
| 2026-08-10 | 2,295 | 205 | 9.81% | 2,095 | 2,345 | 2,095 | 180,600 |
| 2026-08-07 | 2,090 | -10 | -0.48% | 2,100 | 2,155 | 2,020 | 72,701 |
| 2026-08-06 | 2,100 | 95 | 4.74% | 2,020 | 2,120 | 1,910 | 111,975 |
| 2026-08-05 | 2,005 | 14 | 0.70% | 2,070 | 2,110 | 1,962 | 141,222 |
| 2026-08-04 | 1,991 | 89 | 4.68% | 1,902 | 2,040 | 1,902 | 116,323 |
| 2026-08-03 | 1,902 | 93 | 5.14% | 1,809 | 1,950 | 1,775 | 81,948 |
| 2026-07-31 | 1,809 | 129 | 7.68% | 1,720 | 1,835 | 1,713 | 167,969 |
| 2026-07-30 | 1,680 | 38 | 2.31% | 1,719 | 1,780 | 1,645 | 140,748 |
| 2026-07-29 | 1,642 | -145 | -8.11% | 1,800 | 1,896 | 1,642 | 205,233 |