코아스 [071950] KOSPI
1,677 원
전일대비:
▼
92
(-5.20%)
시가
1,754
고가
1,754
저가
1,630
거래량
77,863
거래대금
130 백만
시가총액
242 억
52주 최고
14,650
52주 최저
0
📈 주가 차트 (최근 20일)
코아스
071950
120봉
💬 코아스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,677 | -92 | -5.20% | 1,754 | 1,754 | 1,630 | 77,863 |
| 2026-08-20 | 1,769 | -31 | -1.72% | 1,800 | 1,800 | 1,720 | 76,144 |
| 2026-08-19 | 1,800 | 37 | 2.10% | 1,747 | 1,852 | 1,685 | 61,071 |
| 2026-08-18 | 1,763 | 36 | 2.08% | 1,728 | 2,085 | 1,728 | 333,417 |
| 2026-08-14 | 1,727 | -3 | -0.17% | 1,795 | 1,795 | 1,700 | 40,190 |
| 2026-08-13 | 1,730 | -43 | -2.43% | 1,773 | 1,774 | 1,700 | 46,358 |
| 2026-08-12 | 1,773 | -28 | -1.55% | 1,801 | 1,820 | 1,750 | 34,664 |
| 2026-08-11 | 1,801 | -16 | -0.88% | 1,810 | 1,818 | 1,778 | 65,084 |
| 2026-08-10 | 1,817 | -41 | -2.21% | 1,860 | 1,921 | 1,769 | 84,581 |
| 2026-08-07 | 1,858 | -53 | -2.77% | 1,911 | 1,935 | 1,750 | 192,848 |
| 2026-08-06 | 1,911 | -189 | -9.00% | 2,100 | 2,100 | 1,911 | 307,201 |
| 2026-08-05 | 2,100 | 45 | 2.19% | 2,080 | 2,150 | 1,750 | 973,411 |
| 2026-08-04 | 2,055 | 15 | 0.74% | 2,040 | 2,075 | 1,837 | 356,935 |
| 2026-08-03 | 2,040 | 192 | 10.39% | 2,010 | 2,130 | 1,800 | 507,312 |
| 2026-07-31 | 1,848 | 426 | 29.96% | 1,516 | 1,848 | 1,429 | 321,972 |
| 2026-07-30 | 1,422 | 7 | 0.49% | 1,384 | 1,456 | 1,373 | 66,735 |
| 2026-07-29 | 1,415 | -90 | -5.98% | 1,515 | 1,610 | 1,317 | 146,268 |
| 2026-07-28 | 1,505 | -53 | -3.40% | 1,558 | 1,558 | 1,477 | 31,730 |
| 2026-07-27 | 1,558 | 0 | 0.00% | 1,558 | 1,641 | 1,490 | 91,377 |
| 2026-07-24 | 1,558 | -83 | -5.06% | 1,670 | 1,670 | 1,504 | 103,669 |