조비 [001550] KOSPI
11,000 원
전일대비:
▼
270
(-2.40%)
시가
11,020
고가
12,120
저가
10,560
거래량
752,317
거래대금
8,552 백만
시가총액
571 억
52주 최고
20,950
52주 최저
8,640
📈 주가 차트 (최근 20일)
조비
001550
120봉
💬 조비 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 11,000 | -270 | -2.40% | 11,020 | 12,120 | 10,560 | 752,317 |
| 2026-08-20 | 11,270 | -1,140 | -9.19% | 11,850 | 12,140 | 11,190 | 530,082 |
| 2026-08-19 | 12,410 | 1,870 | 17.74% | 10,930 | 13,700 | 10,250 | 4,106,983 |
| 2026-08-18 | 10,540 | 560 | 5.61% | 11,070 | 12,160 | 10,460 | 425,357 |
| 2026-08-14 | 9,980 | 120 | 1.22% | 9,860 | 10,020 | 9,750 | 8,892 |
| 2026-08-13 | 9,860 | -160 | -1.60% | 10,020 | 10,120 | 9,840 | 16,631 |
| 2026-08-12 | 10,020 | -60 | -0.60% | 10,000 | 10,170 | 9,980 | 12,805 |
| 2026-08-11 | 10,080 | 20 | 0.20% | 10,160 | 10,250 | 10,000 | 15,806 |
| 2026-08-10 | 10,060 | 160 | 1.62% | 9,930 | 10,130 | 9,870 | 23,935 |
| 2026-08-07 | 9,900 | 100 | 1.02% | 9,810 | 9,920 | 9,700 | 9,584 |
| 2026-08-06 | 9,800 | -40 | -0.41% | 9,840 | 9,910 | 9,700 | 7,201 |
| 2026-08-05 | 9,840 | 110 | 1.13% | 9,900 | 9,960 | 9,770 | 11,612 |
| 2026-08-04 | 9,730 | 230 | 2.42% | 9,460 | 9,810 | 9,460 | 7,823 |
| 2026-08-03 | 9,500 | 20 | 0.21% | 9,550 | 9,850 | 9,420 | 10,391 |
| 2026-07-31 | 9,480 | 270 | 2.93% | 9,450 | 9,540 | 9,260 | 14,171 |
| 2026-07-30 | 9,210 | 130 | 1.43% | 8,640 | 9,450 | 8,640 | 21,894 |
| 2026-07-29 | 9,080 | -480 | -5.02% | 9,540 | 9,700 | 9,000 | 38,221 |
| 2026-07-28 | 9,560 | -540 | -5.35% | 9,960 | 10,000 | 9,400 | 61,549 |
| 2026-07-27 | 10,100 | -240 | -2.32% | 10,290 | 10,450 | 10,100 | 34,687 |
| 2026-07-24 | 10,340 | -330 | -3.09% | 10,700 | 11,070 | 10,310 | 43,287 |