고려산업 [002140] KOSPI
2,120 원
전일대비:
▲
30
(1.44%)
시가
2,090
고가
2,205
저가
2,035
거래량
1,893,220
거래대금
4,041 백만
시가총액
529 억
52주 최고
3,320
52주 최저
1,648
📈 주가 차트 (최근 20일)
고려산업
002140
120봉
💬 고려산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,120 | 30 | 1.44% | 2,090 | 2,205 | 2,035 | 1,893,220 |
| 2026-08-20 | 2,090 | 50 | 2.45% | 2,050 | 2,090 | 2,015 | 372,925 |
| 2026-08-19 | 2,040 | -190 | -8.52% | 2,165 | 2,165 | 2,030 | 1,178,712 |
| 2026-08-18 | 2,230 | 65 | 3.00% | 2,170 | 2,250 | 2,135 | 1,222,932 |
| 2026-08-14 | 2,165 | 15 | 0.70% | 2,135 | 2,200 | 2,090 | 1,098,730 |
| 2026-08-13 | 2,150 | 15 | 0.70% | 2,125 | 2,175 | 2,075 | 658,310 |
| 2026-08-12 | 2,135 | 5 | 0.23% | 2,130 | 2,155 | 2,100 | 671,450 |
| 2026-08-11 | 2,130 | 15 | 0.71% | 2,140 | 2,275 | 2,065 | 2,810,665 |
| 2026-08-10 | 2,115 | 5 | 0.24% | 2,115 | 2,160 | 2,090 | 704,852 |
| 2026-08-07 | 2,110 | -35 | -1.63% | 2,115 | 2,215 | 2,050 | 1,319,621 |
| 2026-08-06 | 2,145 | -50 | -2.28% | 2,250 | 2,350 | 2,080 | 3,027,121 |
| 2026-08-05 | 2,195 | 35 | 1.62% | 2,120 | 2,225 | 2,110 | 1,422,966 |
| 2026-08-04 | 2,160 | 140 | 6.93% | 2,065 | 2,270 | 2,000 | 3,407,382 |
| 2026-08-03 | 2,020 | -100 | -4.72% | 2,060 | 2,195 | 2,020 | 1,338,327 |
| 2026-07-31 | 2,120 | 35 | 1.68% | 1,990 | 2,155 | 1,959 | 2,352,192 |
| 2026-07-30 | 2,085 | 215 | 11.50% | 1,920 | 2,165 | 1,910 | 4,897,461 |
| 2026-07-29 | 1,870 | -58 | -3.01% | 1,928 | 2,200 | 1,783 | 7,225,309 |
| 2026-07-28 | 1,928 | -117 | -5.72% | 2,000 | 2,350 | 1,926 | 11,304,572 |
| 2026-07-27 | 2,045 | -295 | -12.61% | 2,290 | 2,315 | 2,045 | 2,584,139 |
| 2026-07-24 | 2,340 | 270 | 13.04% | 2,170 | 2,615 | 2,115 | 29,201,097 |