고려아연 [010130] KOSPI
1,237,000 원
전일대비:
▼
1,000
(-0.08%)
시가
1,230,000
고가
1,309,000
저가
1,230,000
거래량
44,908
거래대금
56,591 백만
시가총액
258,199 억
52주 최고
2,188,000
52주 최저
780,000
📈 주가 차트 (최근 20일)
고려아연
010130
120봉
💬 고려아연 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,237,000 | -1,000 | -0.08% | 1,230,000 | 1,309,000 | 1,230,000 | 44,908 |
| 2026-08-20 | 1,238,000 | 93,000 | 8.12% | 1,192,000 | 1,300,000 | 1,192,000 | 54,752 |
| 2026-08-19 | 1,145,000 | -74,000 | -6.07% | 1,179,000 | 1,179,000 | 1,125,000 | 18,300 |
| 2026-08-18 | 1,219,000 | 23,000 | 1.92% | 1,213,000 | 1,247,000 | 1,196,000 | 23,597 |
| 2026-08-14 | 1,196,000 | -37,000 | -3.00% | 1,228,000 | 1,228,000 | 1,171,000 | 21,024 |
| 2026-08-13 | 1,233,000 | 18,000 | 1.48% | 1,221,000 | 1,233,000 | 1,192,000 | 25,881 |
| 2026-08-12 | 1,215,000 | -14,000 | -1.14% | 1,238,000 | 1,240,000 | 1,192,000 | 22,919 |
| 2026-08-11 | 1,229,000 | -6,000 | -0.49% | 1,333,000 | 1,335,000 | 1,204,000 | 47,087 |
| 2026-08-10 | 1,235,000 | 129,000 | 11.66% | 1,165,000 | 1,258,000 | 1,148,000 | 54,104 |
| 2026-08-07 | 1,106,000 | -128,000 | -10.37% | 1,211,000 | 1,213,000 | 1,086,000 | 34,382 |
| 2026-08-06 | 1,234,000 | 139,000 | 12.69% | 1,161,000 | 1,297,000 | 1,150,000 | 85,088 |
| 2026-08-05 | 1,095,000 | 51,000 | 4.89% | 1,052,000 | 1,117,000 | 1,052,000 | 15,546 |
| 2026-08-04 | 1,044,000 | 24,000 | 2.35% | 1,002,000 | 1,060,000 | 1,001,000 | 14,310 |
| 2026-08-03 | 1,020,000 | 21,000 | 2.10% | 972,000 | 1,048,000 | 963,000 | 18,726 |
| 2026-07-31 | 999,000 | 74,000 | 8.00% | 970,000 | 1,020,000 | 950,000 | 25,517 |
| 2026-07-30 | 925,000 | 2,000 | 0.22% | 915,000 | 978,000 | 910,000 | 20,508 |
| 2026-07-29 | 923,000 | -27,000 | -2.84% | 971,000 | 972,000 | 877,000 | 20,178 |
| 2026-07-28 | 950,000 | -79,000 | -7.68% | 1,007,000 | 1,007,000 | 933,000 | 17,637 |
| 2026-07-27 | 1,029,000 | -46,000 | -4.28% | 1,079,000 | 1,080,000 | 1,025,000 | 15,154 |
| 2026-07-24 | 1,075,000 | 32,000 | 3.07% | 1,017,000 | 1,085,000 | 1,017,000 | 19,473 |