더코디 [224060] KOSDAQ
투자주의환기종목(소속부없음)
3,330 원
전일대비:
▲
55
(1.68%)
시가
3,245
고가
3,450
저가
3,160
거래량
70,719
거래대금
232 백만
시가총액
172 억
52주 최고
12,750
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3,330 | 55 | 1.68% | 3,245 | 3,450 | 3,160 | 70,719 |
| 2026-10-20 | 3,275 | -75 | -2.24% | 3,395 | 3,455 | 3,110 | 44,305 |
| 2026-10-19 | 3,350 | -45 | -1.33% | 3,370 | 3,395 | 3,085 | 62,350 |
| 2026-10-16 | 3,395 | 205 | 6.43% | 3,250 | 3,430 | 3,050 | 129,066 |
| 2026-10-15 | 3,190 | -280 | -8.07% | 3,320 | 3,380 | 3,000 | 126,323 |
| 2026-10-14 | 3,470 | -430 | -11.03% | 4,000 | 4,000 | 3,400 | 248,073 |
| 2026-10-13 | 3,900 | 395 | 11.27% | 3,505 | 3,900 | 3,200 | 270,659 |
| 2026-10-12 | 3,505 | -105 | -2.91% | 3,695 | 3,775 | 3,300 | 288,650 |
| 2026-10-08 | 3,610 | 245 | 7.28% | 3,840 | 4,350 | 3,605 | 1,317,056 |
| 2026-10-07 | 3,365 | -635 | -15.88% | 3,320 | 3,700 | 3,190 | 806,806 |
| 2026-10-06 | 4,000 | -265 | -6.21% | 4,260 | 4,260 | 4,000 | 234,049 |
| 2026-10-02 | 4,265 | -55 | -1.27% | 4,455 | 4,455 | 4,105 | 247,179 |
| 2026-10-01 | 4,320 | -335 | -7.20% | 4,880 | 4,880 | 4,150 | 419,670 |
| 2026-09-30 | 4,655 | -150 | -3.12% | 4,600 | 5,400 | 4,530 | 470,021 |
| 2026-09-29 | 4,805 | -585 | -10.85% | 5,140 | 5,800 | 4,770 | 814,116 |
| 2026-09-28 | 5,390 | 995 | 22.64% | 4,395 | 5,710 | 4,275 | 1,396,246 |
| 2026-09-23 | 4,395 | 215 | 5.14% | 3,890 | 4,650 | 3,850 | 737,370 |
| 2026-09-22 | 4,180 | -1,050 | -20.08% | 5,230 | 5,230 | 4,060 | 889,648 |
| 2026-09-21 | 5,230 | -260 | -4.74% | 5,450 | 6,410 | 4,650 | 1,331,124 |
| 2026-09-18 | 5,490 | -2,340 | -29.89% | 5,780 | 5,940 | 5,490 | 706,720 |