코어라인소프트 [384470] KOSDAQ
기술성장기업부
2,655 원
전일대비:
▲
35
(1.34%)
시가
2,540
고가
2,665
저가
2,535
거래량
29,598
거래대금
76 백만
시가총액
476 억
52주 최고
5,390
52주 최저
1,820
📈 주가 차트 (최근 20일)
코어라인소프트
384470
120봉
💬 코어라인소프트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,655 | 35 | 1.34% | 2,540 | 2,665 | 2,535 | 29,598 |
| 2026-08-21 | 2,620 | -70 | -2.60% | 2,580 | 2,700 | 2,535 | 46,258 |
| 2026-08-20 | 2,690 | 5 | 0.19% | 2,760 | 2,760 | 2,610 | 22,574 |
| 2026-08-19 | 2,685 | -20 | -0.74% | 2,700 | 2,700 | 2,570 | 29,595 |
| 2026-08-18 | 2,705 | -135 | -4.75% | 2,840 | 2,840 | 2,645 | 83,477 |
| 2026-08-14 | 2,840 | -50 | -1.73% | 2,870 | 2,870 | 2,745 | 47,230 |
| 2026-08-13 | 2,890 | -5 | -0.17% | 2,950 | 2,950 | 2,775 | 46,697 |
| 2026-08-12 | 2,895 | -35 | -1.19% | 2,910 | 2,960 | 2,850 | 31,327 |
| 2026-08-11 | 2,930 | 95 | 3.35% | 2,815 | 2,985 | 2,780 | 70,900 |
| 2026-08-10 | 2,835 | 130 | 4.81% | 2,705 | 2,900 | 2,640 | 46,696 |
| 2026-08-07 | 2,705 | 75 | 2.85% | 2,685 | 3,015 | 2,590 | 215,083 |
| 2026-08-06 | 2,630 | 65 | 2.53% | 2,555 | 2,695 | 2,500 | 31,463 |
| 2026-08-05 | 2,565 | -20 | -0.77% | 2,605 | 2,685 | 2,530 | 31,791 |
| 2026-08-04 | 2,585 | 135 | 5.51% | 2,450 | 2,605 | 2,400 | 57,659 |
| 2026-08-03 | 2,450 | 50 | 2.08% | 2,345 | 2,565 | 2,345 | 41,826 |
| 2026-07-31 | 2,400 | 90 | 3.90% | 2,350 | 2,420 | 2,290 | 67,733 |
| 2026-07-30 | 2,310 | -185 | -7.41% | 1,820 | 2,435 | 1,820 | 207,087 |
| 2026-07-29 | 2,495 | -255 | -9.27% | 2,710 | 2,745 | 2,250 | 184,359 |
| 2026-07-28 | 2,750 | -180 | -6.14% | 2,925 | 2,925 | 2,675 | 68,537 |
| 2026-07-27 | 2,930 | 5 | 0.17% | 2,965 | 3,020 | 2,865 | 66,514 |