고려산업 [002140] KOSPI
1,855 원
전일대비:
▲
18
(0.98%)
시가
1,794
고가
1,887
저가
1,794
거래량
40,647
거래대금
75 백만
시가총액
463 억
52주 최고
3,320
52주 최저
1,648
📈 주가 차트 (최근 20일)
고려산업
002140
120봉
💬 고려산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,855 | 18 | 0.98% | 1,794 | 1,887 | 1,794 | 40,647 |
| 2026-10-13 | 1,837 | -37 | -1.97% | 1,837 | 1,871 | 1,798 | 120,529 |
| 2026-10-12 | 1,874 | -30 | -1.58% | 1,890 | 1,924 | 1,864 | 94,658 |
| 2026-10-08 | 1,904 | -13 | -0.68% | 1,917 | 1,917 | 1,897 | 91,141 |
| 2026-10-07 | 1,917 | 2 | 0.10% | 1,918 | 1,930 | 1,912 | 53,599 |
| 2026-10-06 | 1,915 | -26 | -1.34% | 1,940 | 1,940 | 1,914 | 86,260 |
| 2026-10-02 | 1,941 | 26 | 1.36% | 1,923 | 1,945 | 1,923 | 100,376 |
| 2026-10-01 | 1,915 | -25 | -1.29% | 1,927 | 1,946 | 1,913 | 138,876 |
| 2026-09-30 | 1,940 | -10 | -0.51% | 1,950 | 1,960 | 1,930 | 66,713 |
| 2026-09-29 | 1,950 | -35 | -1.76% | 1,994 | 1,994 | 1,940 | 79,429 |
| 2026-09-28 | 1,985 | 76 | 3.98% | 1,918 | 1,992 | 1,910 | 181,840 |
| 2026-09-23 | 1,909 | -21 | -1.09% | 1,959 | 1,959 | 1,909 | 118,939 |
| 2026-09-22 | 1,930 | -24 | -1.23% | 1,952 | 1,974 | 1,930 | 117,862 |
| 2026-09-21 | 1,954 | -22 | -1.11% | 1,997 | 1,997 | 1,927 | 146,876 |
| 2026-09-18 | 1,976 | -59 | -2.90% | 2,035 | 2,040 | 1,900 | 437,658 |
| 2026-09-17 | 2,035 | 10 | 0.49% | 2,025 | 2,050 | 1,995 | 146,137 |
| 2026-09-16 | 2,025 | -15 | -0.74% | 2,040 | 2,055 | 2,000 | 154,321 |
| 2026-09-15 | 2,040 | 5 | 0.25% | 2,015 | 2,050 | 2,015 | 161,148 |
| 2026-09-14 | 2,035 | -35 | -1.69% | 2,070 | 2,095 | 2,025 | 280,995 |
| 2026-09-11 | 2,070 | 0 | 0.00% | 2,140 | 2,155 | 2,045 | 519,649 |