컬러레이 [900310] KOSDAQ
외국기업(소속부없음)
2,090 원
전일대비:
▲
133
(6.80%)
시가
2,145
고가
2,145
저가
1,990
거래량
8,009
거래대금
16 백만
시가총액
268 억
52주 최고
2,405
52주 최저
0
📈 주가 차트 (최근 20일)
컬러레이
900310
120봉
💬 컬러레이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,090 | 133 | 6.80% | 2,145 | 2,145 | 1,990 | 8,009 |
| 2026-08-21 | 1,957 | -93 | -4.54% | 2,145 | 2,145 | 1,925 | 6,865 |
| 2026-08-20 | 2,050 | 45 | 2.24% | 2,135 | 2,135 | 1,989 | 4,551 |
| 2026-08-19 | 2,005 | -165 | -7.60% | 2,185 | 2,185 | 1,980 | 25,013 |
| 2026-08-18 | 2,170 | 105 | 5.08% | 2,100 | 2,200 | 2,005 | 5,845 |
| 2026-08-14 | 2,065 | 85 | 4.29% | 2,085 | 2,150 | 1,980 | 24,284 |
| 2026-08-13 | 1,980 | -125 | -5.94% | 2,170 | 2,270 | 1,980 | 6,903 |
| 2026-08-12 | 2,105 | 80 | 3.95% | 2,010 | 2,405 | 1,995 | 125,793 |
| 2026-08-11 | 2,025 | 39 | 1.96% | 1,986 | 2,100 | 1,953 | 19,366 |
| 2026-08-10 | 1,986 | -24 | -1.19% | 2,045 | 2,070 | 1,875 | 23,882 |
| 2026-08-07 | 2,010 | 5 | 0.25% | 2,040 | 2,045 | 1,977 | 859 |
| 2026-08-06 | 2,005 | 6 | 0.30% | 2,040 | 2,040 | 1,875 | 1,066 |
| 2026-08-05 | 1,999 | 0 | 0.00% | 1,987 | 2,035 | 1,980 | 3,409 |
| 2026-08-04 | 1,999 | 90 | 4.71% | 1,977 | 1,999 | 1,801 | 16,174 |
| 2026-08-03 | 1,909 | 65 | 3.52% | 1,722 | 1,970 | 1,722 | 8,546 |
| 2026-07-31 | 1,844 | 132 | 7.71% | 1,702 | 1,868 | 1,702 | 27,821 |
| 2026-07-30 | 1,712 | -67 | -3.77% | 1,779 | 1,850 | 1,694 | 28,166 |
| 2026-07-29 | 1,779 | 64 | 3.73% | 1,749 | 1,938 | 1,650 | 19,978 |
| 2026-07-28 | 1,715 | -226 | -11.64% | 1,900 | 2,000 | 1,715 | 22,030 |
| 2026-07-27 | 1,941 | 0 | 0.00% | 1,980 | 1,985 | 1,932 | 2,715 |