고려아연 [010130] KOSPI
1,084,000 원
전일대비:
▼
63,000
(-5.49%)
시가
1,145,000
고가
1,156,000
저가
1,080,000
거래량
30,016
거래대금
33,209 백만
시가총액
226,263 억
52주 최고
2,188,000
52주 최저
745,000
📈 주가 차트 (최근 20일)
고려아연
010130
120봉
💬 고려아연 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 1,084,000 | -63,000 | -5.49% | 1,145,000 | 1,156,000 | 1,080,000 | 30,016 |
| 2026-06-22 | 1,147,000 | -45,000 | -3.78% | 1,191,000 | 1,193,000 | 1,144,000 | 17,172 |
| 2026-06-19 | 1,192,000 | -17,000 | -1.41% | 1,220,000 | 1,230,000 | 1,169,000 | 45,909 |
| 2026-06-18 | 1,209,000 | -52,000 | -4.12% | 1,255,000 | 1,268,000 | 1,204,000 | 21,129 |
| 2026-06-17 | 1,261,000 | -32,000 | -2.47% | 1,330,000 | 1,330,000 | 1,248,000 | 13,193 |
| 2026-06-16 | 1,293,000 | 40,000 | 3.19% | 1,299,000 | 1,323,000 | 1,262,000 | 17,990 |
| 2026-06-15 | 1,253,000 | 52,000 | 4.33% | 1,240,000 | 1,272,000 | 1,222,000 | 14,445 |
| 2026-06-12 | 1,201,000 | 37,000 | 3.18% | 1,220,000 | 1,250,000 | 1,193,000 | 21,267 |
| 2026-06-11 | 1,164,000 | -22,000 | -1.85% | 1,131,000 | 1,165,000 | 1,085,000 | 31,622 |
| 2026-06-10 | 1,186,000 | -26,000 | -2.15% | 1,169,000 | 1,200,000 | 1,140,000 | 19,145 |
| 2026-06-09 | 1,212,000 | 63,000 | 5.48% | 1,159,000 | 1,222,000 | 1,159,000 | 22,270 |
| 2026-06-08 | 1,149,000 | -116,000 | -9.17% | 1,148,000 | 1,178,000 | 1,131,000 | 25,052 |
| 2026-06-05 | 1,265,000 | -51,000 | -3.88% | 1,319,000 | 1,319,000 | 1,223,000 | 15,191 |
| 2026-06-04 | 1,316,000 | -6,000 | -0.45% | 1,323,000 | 1,333,000 | 1,290,000 | 19,633 |
| 2026-06-02 | 1,322,000 | -53,000 | -3.85% | 1,352,000 | 1,368,000 | 1,302,000 | 28,263 |
| 2026-06-01 | 1,375,000 | 2,000 | 0.15% | 1,355,000 | 1,409,000 | 1,331,000 | 23,180 |
| 2026-05-29 | 1,373,000 | 8,000 | 0.59% | 1,385,000 | 1,405,000 | 1,342,000 | 23,296 |
| 2026-05-28 | 1,365,000 | -31,000 | -2.22% | 1,396,000 | 1,409,000 | 1,310,000 | 29,702 |
| 2026-05-27 | 1,396,000 | -48,000 | -3.32% | 1,445,000 | 1,445,000 | 1,387,000 | 18,941 |
| 2026-05-26 | 1,444,000 | 14,000 | 0.98% | 1,466,000 | 1,490,000 | 1,432,000 | 18,785 |