조비 001550

9,800-0.41%KOSPI · 직전 거래일 종가

조비(001550)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 9,800원으로 -0.41% 변동했으며, 거래량은 7,198주, 거래대금은 1억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260806	9,840	9,910	9,700	9,800	7,198
20260805	9,900	9,960	9,770	9,840	11,612
20260804	9,460	9,810	9,460	9,730	7,823
20260803	9,550	9,850	9,420	9,500	10,391
20260731	9,450	9,540	9,260	9,480	14,171
20260730	8,640	9,450	8,640	9,210	21,894
20260729	9,540	9,700	9,000	9,080	38,221
20260728	9,960	10,000	9,400	9,560	61,549
20260727	10,290	10,450	10,100	10,100	34,687
20260724	10,700	11,070	10,310	10,340	43,287
20260723	10,260	10,670	10,260	10,670	44,696
20260722	10,370	10,570	10,190	10,260	51,126
20260721	10,410	10,830	10,210	10,370	39,814
20260720	10,910	11,290	10,410	10,590	102,345
20260716	10,980	11,080	10,530	10,760	15,511
20260715	10,460	10,980	10,450	10,980	34,362
20260714	10,930	12,020	10,540	10,540	171,999
20260713	10,760	11,100	10,610	10,800	26,729
20260710	10,310	10,830	10,310	10,750	23,264
20260709	10,380	10,660	10,100	10,350	39,901
20260708	10,670	10,795	10,310	10,460	27,725
20260707	10,590	11,030	10,450	10,670	32,237
20260706	10,590	10,790	10,350	10,700	16,757
20260703	10,470	10,730	10,110	10,620	28,364
20260702	10,440	10,800	10,200	10,550	24,174
20260701	10,260	10,600	10,260	10,570	15,513
20260630	10,410	10,620	10,200	10,260	19,645
20260629	9,990	10,670	9,990	10,570	25,188
20260626	10,080	10,600	9,900	10,170	34,767
20260625	10,310	10,890	10,040	10,040	26,590

조비 관련 뉴스