코위버 [056360] KOSDAQ
벤처기업부
5,160 원
전일대비:
▼
90
(-1.71%)
시가
5,450
고가
5,450
저가
5,120
거래량
27,680
거래대금
143 백만
시가총액
506 억
52주 최고
14,550
52주 최저
4,075
📈 주가 차트 (최근 20일)
코위버
056360
120봉
💬 코위버 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,160 | -90 | -1.71% | 5,450 | 5,450 | 5,120 | 27,680 |
| 2026-08-21 | 5,250 | -70 | -1.32% | 5,330 | 5,330 | 4,990 | 33,470 |
| 2026-08-20 | 5,320 | 0 | 0.00% | 5,340 | 5,500 | 5,320 | 21,719 |
| 2026-08-19 | 5,320 | -340 | -6.01% | 5,340 | 5,630 | 5,270 | 59,594 |
| 2026-08-18 | 5,660 | -330 | -5.51% | 5,990 | 6,100 | 5,530 | 129,132 |
| 2026-08-14 | 5,990 | -100 | -1.64% | 6,030 | 6,140 | 5,810 | 127,593 |
| 2026-08-13 | 6,090 | -170 | -2.72% | 6,500 | 6,550 | 6,090 | 65,795 |
| 2026-08-12 | 6,260 | 80 | 1.29% | 6,330 | 6,330 | 6,130 | 28,036 |
| 2026-08-11 | 6,180 | -160 | -2.52% | 6,270 | 6,370 | 6,050 | 42,994 |
| 2026-08-10 | 6,340 | 610 | 10.65% | 5,740 | 6,520 | 5,730 | 184,828 |
| 2026-08-07 | 5,730 | -40 | -0.69% | 5,770 | 6,010 | 5,640 | 44,657 |
| 2026-08-06 | 5,770 | -190 | -3.19% | 5,850 | 6,100 | 5,550 | 89,159 |
| 2026-08-05 | 5,960 | 280 | 4.93% | 6,040 | 6,200 | 5,800 | 165,856 |
| 2026-08-04 | 5,680 | 340 | 6.37% | 5,250 | 5,680 | 5,250 | 69,356 |
| 2026-08-03 | 5,340 | 300 | 5.95% | 5,010 | 5,510 | 4,900 | 111,258 |
| 2026-07-31 | 5,040 | 420 | 9.09% | 4,710 | 5,040 | 4,710 | 114,594 |
| 2026-07-30 | 4,620 | 140 | 3.13% | 4,385 | 4,890 | 4,295 | 142,531 |
| 2026-07-29 | 4,480 | -10 | -0.22% | 4,510 | 4,600 | 4,075 | 106,921 |
| 2026-07-28 | 4,490 | -380 | -7.80% | 4,875 | 5,000 | 4,450 | 70,559 |
| 2026-07-27 | 4,870 | -15 | -0.31% | 4,895 | 5,050 | 4,815 | 19,637 |