고려아연 [010130] KOSPI
913,000 원
전일대비:
▼
3,000
(-0.33%)
시가
930,000
고가
930,000
저가
905,000
거래량
10,246
거래대금
9,400 백만
시가총액
190,570 억
52주 최고
2,188,000
52주 최저
877,000
📈 주가 차트 (최근 20일)
고려아연
010130
120봉
💬 고려아연 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 913,000 | -3,000 | -0.33% | 930,000 | 930,000 | 905,000 | 10,246 |
| 2026-10-20 | 916,000 | -83,000 | -8.31% | 981,000 | 985,000 | 915,000 | 19,858 |
| 2026-10-19 | 999,000 | 53,000 | 5.60% | 940,000 | 999,000 | 920,000 | 15,468 |
| 2026-10-16 | 946,000 | 8,000 | 0.85% | 957,000 | 968,000 | 936,000 | 13,017 |
| 2026-10-15 | 938,000 | -53,000 | -5.35% | 979,000 | 980,000 | 913,000 | 21,977 |
| 2026-10-14 | 991,000 | -17,000 | -1.69% | 1,001,000 | 1,026,000 | 980,000 | 17,195 |
| 2026-10-13 | 1,008,000 | -1,000 | -0.10% | 992,000 | 1,009,000 | 963,000 | 16,060 |
| 2026-10-12 | 1,009,000 | -24,000 | -2.32% | 1,025,000 | 1,037,000 | 1,002,000 | 22,632 |
| 2026-10-08 | 1,033,000 | -30,000 | -2.82% | 1,061,000 | 1,061,000 | 1,027,000 | 20,708 |
| 2026-10-07 | 1,063,000 | -46,000 | -4.15% | 1,096,000 | 1,096,000 | 1,061,000 | 13,711 |
| 2026-10-06 | 1,109,000 | 29,000 | 2.69% | 1,105,000 | 1,110,000 | 1,080,000 | 13,092 |
| 2026-10-02 | 1,080,000 | 11,000 | 1.03% | 1,069,000 | 1,087,000 | 1,066,000 | 9,625 |
| 2026-10-01 | 1,069,000 | -1,000 | -0.09% | 1,075,000 | 1,075,000 | 1,052,000 | 12,262 |
| 2026-09-30 | 1,070,000 | 6,000 | 0.56% | 1,077,000 | 1,083,000 | 1,058,000 | 15,772 |
| 2026-09-29 | 1,064,000 | -38,000 | -3.45% | 1,088,000 | 1,091,000 | 1,046,000 | 24,715 |
| 2026-09-28 | 1,102,000 | -14,000 | -1.25% | 1,114,000 | 1,115,000 | 1,093,000 | 13,663 |
| 2026-09-23 | 1,116,000 | 6,000 | 0.54% | 1,118,000 | 1,119,000 | 1,107,000 | 8,388 |
| 2026-09-22 | 1,110,000 | -13,000 | -1.16% | 1,147,000 | 1,147,000 | 1,106,000 | 19,155 |
| 2026-09-21 | 1,123,000 | -1,000 | -0.09% | 1,132,000 | 1,132,000 | 1,116,000 | 8,922 |
| 2026-09-18 | 1,124,000 | 1,000 | 0.09% | 1,159,000 | 1,159,000 | 1,124,000 | 25,195 |