Koscom Cyberir

시가(원)	고가(원)	저가(원)	거래량
83,500	84,300	80,200	2,182,545

날짜	종가	전일대비	등락률	시가(원)	고가(원)	저가(원)	거래량(주)
2026/09/03	79,200	상승▲2,600	3.39%	77,900	81,400	75,400	3,211,239
2026/09/04	79,200	0	0.00%	80,500	80,800	78,600	1,477,682
2026/09/07	87,900	상승▲8,700	10.98%	80,200	89,400	79,000	6,221,607
2026/09/08	89,500	상승▲1,600	1.82%	91,200	93,500	89,400	5,754,041
2026/09/09	91,700	상승▲2,200	2.46%	92,000	94,400	91,100	3,708,953
2026/09/10	89,900	하락▼1,800	-1.96%	90,000	90,700	87,800	2,922,572
2026/09/11	90,800	상승▲900	1.00%	88,700	91,100	88,000	2,545,969
2026/09/14	87,000	하락▼3,800	-4.19%	89,800	90,400	86,100	3,232,566
2026/09/15	86,200	하락▼800	-0.92%	86,200	86,800	84,200	2,201,303
2026/09/16	83,800	하락▼2,400	-2.78%	86,200	86,300	83,500	2,140,785
2026/09/17	85,400	상승▲1,600	1.91%	84,700	86,600	84,100	1,747,314
2026/09/18	84,900	하락▼500	-0.59%	87,300	87,800	84,900	2,338,766
2026/09/21	85,300	상승▲400	0.47%	86,800	86,900	84,900	1,724,152
2026/09/22	86,500	상승▲1,200	1.41%	87,000	88,100	85,200	3,019,059
2026/09/23	81,700	하락▼4,800	-5.55%	86,100	86,100	80,500	4,585,876
2026/09/28	82,000	상승▲300	0.37%	82,600	83,000	80,900	1,579,398
2026/09/29	79,700	하락▼2,300	-2.80%	80,500	81,100	78,700	2,146,662
2026/09/30	81,600	상승▲1,900	2.38%	80,600	82,200	80,300	1,524,398
2026/10/01	82,100	상승▲500	0.61%	84,000	84,000	81,300	2,260,136
2026/10/02	81,100	하락▼1,000	-1.22%	82,100	82,300	80,400	1,824,290
2026/10/06	81,500	상승▲400	0.49%	81,600	81,700	80,700	2,016,414

일자별 시세