더코디 [224060] KOSDAQ
투자주의환기종목(소속부없음)
3,290 원
전일대비:
▼
20
(-0.60%)
시가
3,310
고가
3,500
저가
3,150
거래량
9,879
거래대금
32 백만
시가총액
170 억
52주 최고
7,470
52주 최저
2,400
📈 주가 차트 (최근 20일)
더코디
224060
120봉
💬 더코디 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 3,290 | -20 | -0.60% | 3,310 | 3,500 | 3,150 | 9,879 |
| 2026-06-25 | 3,310 | -380 | -10.30% | 3,695 | 3,700 | 3,310 | 28,754 |
| 2026-06-24 | 3,690 | 20 | 0.54% | 3,700 | 3,935 | 3,460 | 22,154 |
| 2026-06-23 | 3,670 | -45 | -1.21% | 3,685 | 3,890 | 3,520 | 21,296 |
| 2026-06-22 | 3,715 | -115 | -3.00% | 3,500 | 3,910 | 3,500 | 56,315 |
| 2026-06-19 | 3,830 | -355 | -8.48% | 4,185 | 4,370 | 3,700 | 45,362 |
| 2026-06-18 | 4,185 | -610 | -12.72% | 5,020 | 5,040 | 4,145 | 58,786 |
| 2026-06-17 | 4,795 | 105 | 2.24% | 5,160 | 5,160 | 4,410 | 159,665 |
| 2026-06-16 | 4,690 | 1,080 | 29.92% | 3,735 | 4,690 | 3,610 | 224,084 |
| 2026-06-15 | 3,610 | -100 | -2.70% | 3,705 | 3,850 | 3,535 | 10,354 |
| 2026-06-12 | 3,710 | -80 | -2.11% | 3,890 | 3,980 | 3,627 | 27,595 |
| 2026-06-11 | 3,790 | 430 | 12.80% | 3,360 | 3,825 | 3,260 | 34,275 |
| 2026-06-10 | 3,360 | -280 | -7.69% | 3,610 | 3,610 | 3,315 | 12,595 |
| 2026-06-09 | 3,640 | -20 | -0.55% | 3,300 | 3,675 | 3,300 | 29,216 |
| 2026-06-08 | 3,660 | 60 | 1.67% | 3,600 | 3,725 | 3,395 | 6,917 |
| 2026-06-05 | 3,600 | -425 | -10.56% | 3,710 | 3,970 | 3,540 | 34,259 |
| 2026-06-04 | 4,025 | 25 | 0.63% | 4,000 | 4,120 | 3,880 | 10,734 |
| 2026-06-02 | 4,000 | -185 | -4.42% | 4,185 | 4,295 | 3,785 | 18,626 |
| 2026-06-01 | 4,185 | -460 | -9.90% | 4,645 | 4,650 | 4,085 | 28,300 |
| 2026-05-29 | 4,645 | -355 | -7.10% | 5,000 | 5,000 | 4,485 | 30,387 |