더코디 [224060] KOSDAQ
투자주의환기종목(소속부없음)
3,075 원
전일대비:
▼
155
(-4.80%)
시가
3,210
고가
3,210
저가
2,640
거래량
80,358
거래대금
224 백만
시가총액
159 억
52주 최고
7,470
52주 최저
2,400
📈 주가 차트 (최근 20일)
더코디
224060
120봉
💬 더코디 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,075 | -155 | -4.80% | 3,210 | 3,210 | 2,640 | 80,358 |
| 2026-08-20 | 3,230 | 140 | 4.53% | 3,090 | 3,380 | 3,090 | 35,725 |
| 2026-08-19 | 3,090 | -140 | -4.33% | 3,250 | 3,300 | 3,010 | 26,412 |
| 2026-08-18 | 3,230 | -130 | -3.87% | 3,360 | 3,550 | 3,200 | 32,390 |
| 2026-08-14 | 3,360 | -90 | -2.61% | 3,450 | 3,520 | 3,250 | 32,280 |
| 2026-08-13 | 3,450 | -65 | -1.85% | 3,515 | 3,560 | 3,255 | 16,038 |
| 2026-08-12 | 3,515 | -155 | -4.22% | 3,640 | 3,700 | 3,460 | 22,114 |
| 2026-08-11 | 3,670 | 150 | 4.26% | 3,525 | 3,695 | 3,485 | 10,465 |
| 2026-08-10 | 3,520 | 160 | 4.76% | 3,485 | 3,560 | 3,360 | 26,588 |
| 2026-08-07 | 3,360 | -50 | -1.47% | 3,410 | 3,680 | 3,340 | 22,989 |
| 2026-08-06 | 3,410 | -45 | -1.30% | 3,350 | 3,545 | 3,350 | 9,610 |
| 2026-08-05 | 3,455 | 10 | 0.29% | 3,445 | 3,500 | 3,375 | 17,311 |
| 2026-08-04 | 3,445 | 5 | 0.15% | 3,440 | 3,500 | 3,310 | 10,261 |
| 2026-08-03 | 3,440 | 0 | 0.00% | 3,440 | 3,675 | 3,335 | 17,644 |
| 2026-07-31 | 3,440 | 45 | 1.33% | 3,680 | 3,680 | 3,330 | 17,365 |
| 2026-07-30 | 3,395 | -85 | -2.44% | 3,485 | 3,700 | 3,360 | 17,682 |
| 2026-07-29 | 3,480 | 0 | 0.00% | 3,480 | 3,795 | 3,170 | 11,018 |
| 2026-07-28 | 3,480 | -205 | -5.56% | 3,685 | 3,695 | 3,350 | 15,631 |
| 2026-07-27 | 3,685 | -330 | -8.22% | 4,020 | 4,020 | 3,635 | 32,532 |
| 2026-07-24 | 4,015 | 35 | 0.88% | 3,995 | 4,090 | 3,855 | 27,609 |