코아스
071950KOSPI1,806원-25 (-1.37%)전일 종가 2026-09-18
52주 위치
1,3176,9009%신고가 대비 -73.83%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.4% | +5.6% | -12.5% | -49.4% | -69.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,831 | 1,847 | 1,802 | 1,806 | -25 | -1.37% | 30,396 | 5,490만 |
| 2026-09-17 | 1,880 | 1,949 | 1,831 | 1,831 | -119 | -6.10% | 62,054 | 1.14억 |
| 2026-09-16 | 1,858 | 1,950 | 1,766 | 1,950 | 161 | +9.00% | 75,022 | 1.46억 |
| 2026-09-15 | 1,800 | 1,820 | 1,752 | 1,789 | -44 | -2.40% | 24,928 | 4,460만 |
| 2026-09-14 | 1,990 | 1,990 | 1,801 | 1,833 | -242 | -11.66% | 130,478 | 2.39억 |
| 2026-09-11 | 1,943 | 2,075 | 1,903 | 2,075 | 102 | +5.17% | 336,983 | 6.99억 |
| 2026-09-10 | 1,900 | 1,974 | 1,887 | 1,973 | -1 | -0.05% | 54,125 | 1.07억 |
| 2026-09-09 | 1,947 | 1,976 | 1,881 | 1,974 | -3 | -0.15% | 158,046 | 3.12억 |
| 2026-09-08 | 1,849 | 1,978 | 1,794 | 1,977 | 128 | +6.92% | 72,355 | 1.43억 |
| 2026-09-07 | 1,816 | 1,870 | 1,751 | 1,849 | 14 | +0.76% | 50,333 | 9,307만 |
| 2026-09-04 | 1,819 | 1,850 | 1,753 | 1,835 | -2 | -0.11% | 26,389 | 4,842만 |
| 2026-09-03 | 1,759 | 1,850 | 1,680 | 1,837 | 78 | +4.43% | 58,254 | 1.07억 |
| 2026-09-02 | 1,804 | 1,896 | 1,741 | 1,759 | -45 | -2.49% | 58,910 | 1.04억 |
| 2026-09-01 | 1,784 | 1,845 | 1,700 | 1,804 | 86 | +5.01% | 57,168 | 1.03억 |
| 2026-08-31 | 1,710 | 1,730 | 1,616 | 1,718 | 58 | +3.49% | 46,561 | 7,999만 |
| 2026-08-28 | 1,640 | 1,741 | 1,608 | 1,660 | 60 | +3.75% | 52,748 | 8,756만 |
| 2026-08-27 | 1,590 | 1,650 | 1,589 | 1,600 | 10 | +0.63% | 47,867 | 7,659만 |
| 2026-08-26 | 1,615 | 1,618 | 1,570 | 1,590 | -24 | -1.49% | 36,209 | 5,757만 |
| 2026-08-25 | 1,616 | 1,642 | 1,590 | 1,614 | -2 | -0.12% | 24,521 | 3,958만 |
| 2026-08-24 | 1,677 | 1,677 | 1,600 | 1,616 | -61 | -3.64% | 112,848 | 1.82억 |
| 2026-08-21 | 1,754 | 1,754 | 1,630 | 1,677 | -92 | -5.20% | 77,863 | 1.31억 |
| 2026-08-20 | 1,800 | 1,800 | 1,720 | 1,769 | -31 | -1.72% | 76,144 | 1.35억 |
| 2026-08-19 | 1,747 | 1,852 | 1,685 | 1,800 | 37 | +2.10% | 61,071 | 1.1억 |
| 2026-08-18 | 1,728 | 2,085 | 1,728 | 1,763 | 36 | +2.08% | 333,417 | 5.88억 |
| 2026-08-14 | 1,795 | 1,795 | 1,700 | 1,727 | -3 | -0.17% | 40,190 | 6,941만 |
| 2026-08-13 | 1,773 | 1,774 | 1,700 | 1,730 | -43 | -2.43% | 46,358 | 8,020만 |
| 2026-08-12 | 1,801 | 1,820 | 1,750 | 1,773 | -28 | -1.55% | 34,664 | 6,146만 |
| 2026-08-11 | 1,810 | 1,818 | 1,778 | 1,801 | -16 | -0.88% | 65,084 | 1.17억 |
| 2026-08-10 | 1,860 | 1,921 | 1,769 | 1,817 | -41 | -2.21% | 84,581 | 1.54억 |
| 2026-08-07 | 1,911 | 1,935 | 1,750 | 1,858 | -53 | -2.77% | 192,848 | 3.58억 |
| 2026-08-06 | 2,100 | 2,100 | 1,911 | 1,911 | -189 | -9.00% | 307,201 | 5.87억 |
| 2026-08-05 | 2,080 | 2,150 | 1,750 | 2,100 | 45 | +2.19% | 973,411 | 20.44억 |
| 2026-08-04 | 2,040 | 2,075 | 1,837 | 2,055 | 15 | +0.74% | 356,935 | 7.34억 |
| 2026-08-03 | 2,010 | 2,130 | 1,800 | 2,040 | 192 | +10.39% | 507,312 | 10.35억 |
| 2026-07-31 | 1,516 | 1,848 | 1,429 | 1,848 | 426 | +29.96% | 321,972 | 5.95억 |
| 2026-07-30 | 1,384 | 1,456 | 1,373 | 1,422 | 7 | +0.49% | 66,735 | 9,490만 |
| 2026-07-29 | 1,515 | 1,610 | 1,317 | 1,415 | -90 | -5.98% | 146,268 | 2.07억 |
| 2026-07-28 | 1,558 | 1,558 | 1,477 | 1,505 | -53 | -3.40% | 31,730 | 4,775만 |
| 2026-07-27 | 1,558 | 1,641 | 1,490 | 1,558 | 0 | 0.00% | 91,377 | 1.42억 |
| 2026-07-24 | 1,670 | 1,670 | 1,504 | 1,558 | -83 | -5.06% | 103,669 | 1.62억 |
| 2026-07-23 | 1,763 | 1,851 | 1,604 | 1,641 | -121 | -6.87% | 179,242 | 2.94억 |
| 2026-07-22 | 1,750 | 1,875 | 1,717 | 1,762 | 12 | +0.69% | 84,275 | 1.48억 |
| 2026-07-21 | 1,930 | 1,933 | 1,702 | 1,750 | -209 | -10.67% | 280,665 | 4.91억 |
| 2026-07-20 | 2,660 | 2,725 | 1,959 | 1,959 | -801 | -29.02% | 1,205,409 | 23.61억 |
| 2026-07-16 | 2,090 | 2,760 | 2,040 | 2,760 | 625 | +29.27% | 2,040,758 | 56.32억 |
| 2026-07-15 | 2,055 | 2,335 | 1,954 | 2,135 | 20 | +0.95% | 215,135 | 4.59억 |
| 2026-07-14 | 2,220 | 2,235 | 2,000 | 2,115 | -105 | -4.73% | 112,741 | 2.38억 |
| 2026-07-13 | 2,020 | 2,265 | 1,991 | 2,220 | 284 | +14.67% | 322,812 | 7.17억 |
| 2026-07-10 | 1,771 | 1,936 | 1,733 | 1,936 | 165 | +9.32% | 82,028 | 1.59억 |
| 2026-07-09 | 1,814 | 1,814 | 1,700 | 1,771 | -56 | -3.07% | 14,977 | 2,652만 |
| 2026-07-08 | 1,788 | 1,833 | 1,681 | 1,827 | 39 | +2.18% | 22,945 | 4,192만 |
| 2026-07-07 | 1,788 | 1,809 | 1,737 | 1,788 | -2 | -0.11% | 28,933 | 5,173만 |
| 2026-07-06 | 1,905 | 1,905 | 1,745 | 1,790 | -48 | -2.61% | 46,118 | 8,255만 |
| 2026-07-03 | 1,822 | 1,990 | 1,735 | 1,838 | 21 | +1.16% | 78,994 | 1.45억 |
| 2026-07-02 | 2,045 | 2,045 | 1,817 | 1,817 | -183 | -9.15% | 32,733 | 5,948만 |
| 2026-07-01 | 2,020 | 2,075 | 1,964 | 2,000 | -25 | -1.23% | 24,425 | 4,885만 |
| 2026-06-30 | 2,035 | 2,215 | 1,957 | 2,025 | -10 | -0.49% | 57,751 | 1.17억 |
| 2026-06-29 | 2,045 | 2,175 | 1,970 | 2,035 | -10 | -0.49% | 42,969 | 8,744만 |
| 2026-06-26 | 2,135 | 2,285 | 1,950 | 2,045 | -115 | -5.32% | 60,630 | 1.24억 |
| 2026-06-25 | 2,330 | 2,330 | 2,030 | 2,160 | -25 | -1.14% | 79,321 | 1.71억 |
| 2026-06-24 | 1,780 | 2,200 | 1,751 | 2,185 | 390 | +21.73% | 104,646 | 2.29억 |
| 2026-06-23 | 1,998 | 2,050 | 1,750 | 1,795 | -145 | -7.47% | 63,347 | 1.14억 |
| 2026-06-22 | 1,839 | 1,985 | 1,750 | 1,940 | 173 | +9.79% | 105,341 | 2.04억 |
| 2026-06-19 | 1,780 | 1,890 | 1,711 | 1,767 | 56 | +3.27% | 122,175 | 2.16억 |
| 2026-06-18 | 1,888 | 2,055 | 1,650 | 1,711 | -177 | -9.38% | 149,517 | 2.56억 |
| 2026-06-17 | 1,885 | 1,900 | 1,800 | 1,888 | -13 | -0.68% | 31,791 | 6,002만 |
| 2026-06-16 | 1,999 | 1,999 | 1,850 | 1,901 | 4 | +0.21% | 48,697 | 9,257만 |
| 2026-06-15 | 2,085 | 2,290 | 1,868 | 1,897 | -188 | -9.02% | 103,671 | 1.97억 |
| 2026-06-12 | 2,455 | 2,595 | 2,040 | 2,085 | -370 | -15.07% | 227,282 | 4.74억 |
| 2026-06-11 | 2,250 | 2,500 | 2,130 | 2,455 | 200 | +8.87% | 142,047 | 3.49억 |
| 2026-06-10 | 2,245 | 2,360 | 2,150 | 2,255 | -85 | -3.63% | 5 | 1만 |
| 2026-06-09 | 2,395 | 2,490 | 2,175 | 2,340 | -40 | -1.68% | 97,012 | 2.27억 |
| 2026-06-08 | 2,320 | 2,450 | 2,195 | 2,380 | -80 | -3.25% | 77,519 | 1.84억 |
| 2026-06-05 | 2,560 | 2,650 | 2,300 | 2,460 | -100 | -3.91% | 311,642 | 7.67억 |
| 2026-06-04 | 2,155 | 2,590 | 2,155 | 2,560 | 465 | +22.20% | 390,745 | 10억 |
| 2026-06-02 | 2,065 | 2,195 | 1,805 | 2,095 | 111 | +5.59% | 204,704 | 4.29억 |
| 2026-06-01 | 2,230 | 2,230 | 1,950 | 1,984 | -246 | -11.03% | 112,487 | 2.23억 |
| 2026-05-29 | 2,185 | 2,275 | 1,930 | 2,230 | 0 | 0.00% | 269,768 | 6.02억 |
| 2026-05-28 | 2,020 | 2,400 | 1,910 | 2,230 | 210 | +10.40% | 242,341 | 5.4억 |
| 2026-05-27 | 2,230 | 2,300 | 1,802 | 2,020 | 5 | +0.25% | 218,121 | 4.41억 |
| 2026-05-26 | 1,762 | 2,240 | 1,762 | 2,015 | 289 | +16.74% | 436,919 | 8.8억 |
| 2026-05-22 | 1,590 | 1,740 | 1,543 | 1,726 | 176 | +11.35% | 111,978 | 1.93억 |
| 2026-05-21 | 1,605 | 1,645 | 1,550 | 1,550 | 7 | +0.45% | 48,476 | 7,514만 |
| 2026-05-20 | 1,650 | 1,740 | 1,523 | 1,543 | -107 | -6.48% | 54,366 | 8,389만 |
| 2026-05-19 | 1,585 | 1,729 | 1,545 | 1,650 | 66 | +4.17% | 90,853 | 1.5억 |
| 2026-05-18 | 1,501 | 1,709 | 1,457 | 1,584 | 83 | +5.53% | 176,124 | 2.79억 |
| 2026-05-15 | 1,583 | 1,596 | 1,501 | 1,501 | -82 | -5.18% | 120,295 | 1.81억 |
| 2026-05-14 | 1,755 | 1,800 | 1,570 | 1,583 | -150 | -8.66% | 243,074 | 3.85억 |
| 2026-05-13 | 1,490 | 1,840 | 1,453 | 1,733 | 243 | +16.31% | 380,700 | 6.6억 |
| 2026-05-12 | 1,679 | 1,679 | 1,430 | 1,490 | -114 | -7.11% | 175,485 | 2.61억 |
| 2026-05-11 | 1,582 | 1,912 | 1,582 | 1,604 | 22 | +1.39% | 531,605 | 8.53억 |
| 2026-05-08 | 1,425 | 1,690 | 1,425 | 1,582 | 108 | +7.33% | 702,441 | 11.11억 |
| 2026-05-07 | 1,411 | 1,600 | 1,405 | 1,474 | 63 | +4.46% | 211,099 | 3.11억 |
| 2026-05-06 | 1,433 | 1,441 | 1,350 | 1,411 | 1 | +0.07% | 116,282 | 1.64억 |
| 2026-05-04 | 1,447 | 1,510 | 1,354 | 1,410 | -36 | -2.49% | 243,133 | 3.43억 |
| 2026-04-30 | 1,640 | 1,640 | 1,446 | 1,446 | -162 | -10.07% | 273,403 | 3.95억 |
| 2026-04-29 | 1,650 | 1,650 | 1,580 | 1,608 | -23 | -1.41% | 85,929 | 1.38억 |
| 2026-04-28 | 1,735 | 1,735 | 1,610 | 1,631 | -70 | -4.12% | 86,682 | 1.41억 |
| 2026-04-27 | 1,643 | 1,829 | 1,643 | 1,701 | 58 | +3.53% | 177,633 | 3.02억 |
| 2026-04-24 | 1,670 | 1,670 | 1,596 | 1,643 | 5 | +0.31% | 39,272 | 6,452만 |
| 2026-04-23 | 1,643 | 1,651 | 1,590 | 1,638 | 33 | +2.06% | 69,105 | 1.13억 |
| 2026-04-22 | 1,649 | 1,670 | 1,582 | 1,605 | -10 | -0.62% | 79,386 | 1.27억 |
| 2026-04-21 | 1,786 | 1,786 | 1,606 | 1,615 | -119 | -6.86% | 141,537 | 2.29억 |
| 2026-04-20 | 1,739 | 1,797 | 1,672 | 1,734 | 67 | +4.02% | 99,313 | 1.72억 |
| 2026-04-17 | 1,607 | 1,750 | 1,581 | 1,667 | 48 | +2.96% | 114,007 | 1.9억 |
| 2026-04-16 | 1,597 | 1,648 | 1,585 | 1,619 | 22 | +1.38% | 58,646 | 9,495만 |
| 2026-04-15 | 1,629 | 1,667 | 1,573 | 1,597 | 2 | +0.13% | 96,988 | 1.55억 |
| 2026-04-14 | 1,624 | 1,685 | 1,585 | 1,595 | -28 | -1.73% | 111,871 | 1.78억 |
| 2026-04-13 | 1,560 | 1,677 | 1,500 | 1,623 | 63 | +4.04% | 141,133 | 2.29억 |
| 2026-04-10 | 1,459 | 1,861 | 1,459 | 1,560 | 102 | +7.00% | 547,793 | 8.55억 |
| 2026-04-09 | 1,544 | 1,620 | 1,458 | 1,458 | -87 | -5.63% | 62,834 | 9,161만 |
| 2026-04-08 | 1,495 | 1,567 | 1,451 | 1,545 | 50 | +3.34% | 101,766 | 1.57억 |
| 2026-04-07 | 1,550 | 1,559 | 1,450 | 1,495 | -5 | -0.33% | 104,493 | 1.56억 |
| 2026-04-06 | 1,570 | 1,630 | 1,500 | 1,500 | -70 | -4.46% | 196,297 | 2.94억 |
| 2026-04-03 | 1,540 | 1,665 | 1,533 | 1,570 | -1 | -0.06% | 120,668 | 1.89억 |
| 2026-04-02 | 1,640 | 1,652 | 1,540 | 1,571 | -76 | -4.61% | 146,253 | 2.3억 |
| 2026-04-01 | 1,549 | 1,700 | 1,540 | 1,647 | 113 | +7.37% | 188,479 | 3.1억 |
| 2026-03-31 | 1,677 | 1,724 | 1,520 | 1,534 | -142 | -8.47% | 198,346 | 3.04억 |
| 2026-03-30 | 1,726 | 1,777 | 1,644 | 1,676 | -50 | -2.90% | 83,472 | 1.4억 |
| 2026-03-27 | 1,905 | 1,994 | 1,684 | 1,726 | — | — | 210,799 | 3.64억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)