코리아써우 [007815] KOSPI
17,400 원
전일대비:
▲
750
(4.50%)
시가
16,650
고가
17,650
저가
16,650
거래량
330
거래대금
6 백만
시가총액
516 억
52주 최고
31,450
52주 최저
5,750
📈 주가 차트 (최근 20일)
코리아써우
007815
120봉
💬 코리아써우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 17,400 | 750 | 4.50% | 16,650 | 17,650 | 16,650 | 330 |
| 2026-08-21 | 16,650 | -1,850 | -10.00% | 18,500 | 18,550 | 16,650 | 347 |
| 2026-08-20 | 18,500 | 1,150 | 6.63% | 17,070 | 18,720 | 16,870 | 202 |
| 2026-08-19 | 17,350 | -870 | -4.77% | 17,580 | 17,690 | 16,710 | 439 |
| 2026-08-18 | 18,220 | -1,180 | -6.08% | 19,800 | 20,200 | 18,220 | 723 |
| 2026-08-14 | 19,400 | -370 | -1.87% | 19,990 | 19,990 | 19,090 | 758 |
| 2026-08-13 | 19,770 | 1,320 | 7.15% | 18,610 | 19,770 | 18,610 | 987 |
| 2026-08-12 | 18,450 | 1,600 | 9.50% | 17,000 | 18,500 | 17,000 | 969 |
| 2026-08-11 | 16,850 | 10 | 0.06% | 15,850 | 16,850 | 15,850 | 643 |
| 2026-08-10 | 16,840 | 1,560 | 10.21% | 15,310 | 17,000 | 15,310 | 1,239 |
| 2026-08-07 | 15,280 | -670 | -4.20% | 15,900 | 15,900 | 14,950 | 1,520 |
| 2026-08-06 | 15,950 | -80 | -0.50% | 15,960 | 16,000 | 15,130 | 1,813 |
| 2026-08-05 | 16,030 | 2,040 | 14.58% | 14,600 | 18,180 | 14,600 | 7,141 |
| 2026-08-04 | 13,990 | 990 | 7.62% | 13,000 | 14,000 | 13,000 | 1,130 |
| 2026-08-03 | 13,000 | -250 | -1.89% | 13,300 | 13,300 | 12,750 | 921 |
| 2026-07-31 | 13,250 | 2,520 | 23.49% | 12,000 | 13,250 | 12,000 | 3,080 |
| 2026-07-30 | 10,730 | -660 | -5.79% | 12,000 | 12,000 | 10,450 | 1,542 |
| 2026-07-29 | 11,390 | -1,110 | -8.88% | 12,570 | 12,570 | 10,390 | 895 |
| 2026-07-28 | 12,500 | -3,230 | -20.53% | 15,650 | 15,650 | 12,210 | 1,796 |
| 2026-07-27 | 15,730 | 400 | 2.61% | 15,550 | 15,730 | 15,360 | 943 |