코리안리 [003690] KOSPI
14,220 원
전일대비:
▼
160
(-1.11%)
시가
14,380
고가
14,510
저가
14,150
거래량
85,535
거래대금
1,215 백만
시가총액
25,130 억
52주 최고
15,660
52주 최저
10,010
📈 주가 차트 (최근 20일)
코리안리
003690
120봉
💬 코리안리 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 14,220 | -160 | -1.11% | 14,380 | 14,510 | 14,150 | 85,535 |
| 2026-10-20 | 14,380 | -140 | -0.96% | 14,560 | 14,680 | 14,320 | 171,842 |
| 2026-10-19 | 14,520 | 230 | 1.61% | 14,280 | 14,520 | 14,130 | 155,340 |
| 2026-10-16 | 14,290 | 160 | 1.13% | 14,140 | 14,570 | 14,060 | 148,023 |
| 2026-10-15 | 14,130 | 30 | 0.21% | 13,970 | 14,230 | 13,845 | 207,575 |
| 2026-10-14 | 14,100 | -550 | -3.75% | 14,700 | 14,790 | 14,050 | 168,813 |
| 2026-10-13 | 14,650 | -10 | -0.07% | 14,630 | 14,830 | 14,250 | 247,103 |
| 2026-10-12 | 14,660 | 120 | 0.83% | 14,540 | 14,900 | 14,470 | 209,244 |
| 2026-10-08 | 14,540 | -100 | -0.68% | 14,630 | 14,680 | 14,400 | 241,198 |
| 2026-10-07 | 14,640 | 190 | 1.31% | 14,500 | 14,710 | 14,440 | 88,345 |
| 2026-10-06 | 14,450 | 60 | 0.42% | 14,430 | 14,570 | 14,290 | 121,223 |
| 2026-10-02 | 14,390 | 70 | 0.49% | 14,400 | 14,400 | 14,120 | 130,073 |
| 2026-10-01 | 14,320 | -270 | -1.85% | 14,720 | 14,720 | 14,250 | 186,674 |
| 2026-09-30 | 14,590 | -540 | -3.57% | 15,160 | 15,170 | 14,470 | 319,209 |
| 2026-09-29 | 15,130 | 260 | 1.75% | 14,930 | 15,210 | 14,860 | 239,907 |
| 2026-09-28 | 14,870 | 200 | 1.36% | 14,640 | 14,930 | 14,610 | 169,194 |
| 2026-09-23 | 14,670 | -50 | -0.34% | 14,720 | 14,790 | 14,560 | 183,674 |
| 2026-09-22 | 14,720 | -240 | -1.60% | 14,950 | 15,000 | 14,550 | 192,376 |
| 2026-09-21 | 14,960 | 120 | 0.81% | 14,970 | 15,010 | 14,780 | 124,424 |
| 2026-09-18 | 14,840 | -340 | -2.24% | 15,180 | 15,190 | 14,840 | 296,598 |