고려산업 [002140] KOSPI
1,803 원
전일대비:
▼
37
(-2.01%)
시가
1,830
고가
1,867
저가
1,778
거래량
68,388
거래대금
123 백만
시가총액
450 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,803 | -37 | -2.01% | 1,830 | 1,867 | 1,778 | 68,388 |
| 2026-10-22 | 1,840 | -22 | -1.18% | 1,866 | 1,870 | 1,781 | 39,328 |
| 2026-10-21 | 1,862 | 0 | 0.00% | 1,862 | 1,872 | 1,826 | 42,740 |
| 2026-10-20 | 1,862 | -7 | -0.37% | 1,851 | 1,888 | 1,835 | 75,532 |
| 2026-10-19 | 1,869 | 14 | 0.75% | 1,850 | 1,869 | 1,836 | 41,143 |
| 2026-10-16 | 1,855 | 41 | 2.26% | 1,792 | 1,862 | 1,792 | 52,351 |
| 2026-10-15 | 1,814 | -41 | -2.21% | 1,801 | 1,855 | 1,760 | 128,719 |
| 2026-10-14 | 1,855 | 18 | 0.98% | 1,794 | 1,887 | 1,794 | 40,647 |
| 2026-10-13 | 1,837 | -37 | -1.97% | 1,837 | 1,871 | 1,798 | 120,529 |
| 2026-10-12 | 1,874 | -30 | -1.58% | 1,890 | 1,924 | 1,864 | 94,658 |
| 2026-10-08 | 1,904 | -13 | -0.68% | 1,917 | 1,917 | 1,897 | 91,141 |
| 2026-10-07 | 1,917 | 2 | 0.10% | 1,918 | 1,930 | 1,912 | 53,599 |
| 2026-10-06 | 1,915 | -26 | -1.34% | 1,940 | 1,940 | 1,914 | 86,260 |
| 2026-10-02 | 1,941 | 26 | 1.36% | 1,923 | 1,945 | 1,923 | 100,376 |
| 2026-10-01 | 1,915 | -25 | -1.29% | 1,927 | 1,946 | 1,913 | 138,876 |
| 2026-09-30 | 1,940 | -10 | -0.51% | 1,950 | 1,960 | 1,930 | 66,713 |
| 2026-09-29 | 1,950 | -35 | -1.76% | 1,994 | 1,994 | 1,940 | 79,429 |
| 2026-09-28 | 1,985 | 76 | 3.98% | 1,918 | 1,992 | 1,910 | 181,840 |
| 2026-09-23 | 1,909 | -21 | -1.09% | 1,959 | 1,959 | 1,909 | 118,939 |
| 2026-09-22 | 1,930 | -24 | -1.23% | 1,952 | 1,974 | 1,930 | 117,862 |