조이웍스앤코 [309930] KOSDAQ
중견기업부
724 원
전일대비:
▲
10
(1.40%)
시가
714
고가
910
저가
710
거래량
1,263,864
거래대금
1,028 백만
시가총액
139 억
52주 최고
4,020
52주 최저
0
📈 주가 차트 (최근 20일)
조이웍스앤코
309930
120봉
💬 조이웍스앤코 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 724 | 10 | 1.40% | 714 | 910 | 710 | 1,263,864 |
| 2026-06-23 | 714 | -157 | -18.03% | 846 | 866 | 688 | 778,597 |
| 2026-06-22 | 871 | -115 | -11.66% | 830 | 965 | 811 | 867,785 |
| 2026-06-19 | 986 | -218 | -18.11% | 1,192 | 1,198 | 971 | 273,054 |
| 2026-06-18 | 1,204 | -422 | -25.95% | 1,269 | 1,349 | 1,141 | 1,801,670 |
| 2026-06-17 | 1,626 | 0 | 0.00% | 1,626 | 1,788 | 1,526 | 26,531 |
| 2026-06-16 | 1,626 | 26 | 1.63% | 1,600 | 1,660 | 1,540 | 25,759 |
| 2026-06-15 | 1,600 | 59 | 3.83% | 1,574 | 1,696 | 1,572 | 51,563 |
| 2026-06-12 | 1,541 | 36 | 2.39% | 1,607 | 1,635 | 1,508 | 30,215 |
| 2026-06-11 | 1,505 | -52 | -3.34% | 1,620 | 1,639 | 1,460 | 34,424 |
| 2026-06-10 | 1,557 | -24 | -1.52% | 1,586 | 1,690 | 1,544 | 23,367 |
| 2026-06-09 | 1,581 | 0 | 0.00% | 1,583 | 1,678 | 1,470 | 54,377 |
| 2026-06-08 | 1,581 | -59 | -3.60% | 1,640 | 1,643 | 1,210 | 29,079 |
| 2026-06-05 | 1,640 | 40 | 2.50% | 1,600 | 1,690 | 1,563 | 44,999 |
| 2026-06-04 | 1,600 | -149 | -8.52% | 1,741 | 1,741 | 1,584 | 41,962 |
| 2026-06-02 | 1,749 | -55 | -3.05% | 1,862 | 1,975 | 1,528 | 153,013 |
| 2026-06-01 | 1,804 | -751 | -29.39% | 2,240 | 2,365 | 1,802 | 576,274 |
| 2026-05-29 | 2,555 | -1,095 | -30.00% | 4,010 | 4,020 | 2,555 | 1,016,678 |
| 2026-05-28 | 3,650 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-05-27 | 3,650 | 840 | 29.89% | 3,650 | 3,650 | 3,650 | 45,550 |