코리아나 [027050] KOSDAQ
중견기업부
1,446 원
전일대비:
▲
49
(3.51%)
시가
1,361
고가
1,497
저가
1,361
거래량
483,085
거래대금
700 백만
시가총액
578 억
52주 최고
3,055
52주 최저
1,150
📈 주가 차트 (최근 20일)
코리아나
027050
120봉
💬 코리아나 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,446 | 49 | 3.51% | 1,361 | 1,497 | 1,361 | 483,085 |
| 2026-08-24 | 1,397 | 20 | 1.45% | 1,372 | 1,430 | 1,340 | 63,927 |
| 2026-08-21 | 1,377 | 0 | 0.00% | 1,373 | 1,378 | 1,350 | 77,027 |
| 2026-08-20 | 1,377 | -2 | -0.15% | 1,389 | 1,430 | 1,375 | 35,859 |
| 2026-08-19 | 1,379 | -23 | -1.64% | 1,375 | 1,409 | 1,363 | 51,872 |
| 2026-08-18 | 1,402 | -107 | -7.09% | 1,500 | 1,514 | 1,400 | 188,166 |
| 2026-08-14 | 1,509 | -4 | -0.26% | 1,528 | 1,542 | 1,500 | 93,298 |
| 2026-08-13 | 1,513 | -66 | -4.18% | 1,573 | 1,579 | 1,511 | 249,101 |
| 2026-08-12 | 1,579 | 37 | 2.40% | 1,550 | 1,715 | 1,540 | 1,884,801 |
| 2026-08-11 | 1,542 | 12 | 0.78% | 1,532 | 1,685 | 1,532 | 1,279,181 |
| 2026-08-10 | 1,530 | 40 | 2.68% | 1,476 | 1,560 | 1,476 | 162,058 |
| 2026-08-07 | 1,490 | 6 | 0.40% | 1,484 | 1,508 | 1,444 | 120,532 |
| 2026-08-06 | 1,484 | 97 | 6.99% | 1,399 | 1,490 | 1,355 | 167,601 |
| 2026-08-05 | 1,387 | 23 | 1.69% | 1,364 | 1,404 | 1,364 | 61,369 |
| 2026-08-04 | 1,364 | 61 | 4.68% | 1,303 | 1,372 | 1,303 | 96,947 |
| 2026-08-03 | 1,303 | -11 | -0.84% | 1,314 | 1,328 | 1,296 | 44,167 |
| 2026-07-31 | 1,314 | 34 | 2.66% | 1,271 | 1,329 | 1,271 | 72,668 |
| 2026-07-30 | 1,280 | 1 | 0.08% | 1,150 | 1,320 | 1,150 | 142,288 |
| 2026-07-29 | 1,279 | -78 | -5.75% | 1,360 | 1,375 | 1,244 | 187,629 |
| 2026-07-28 | 1,357 | -35 | -2.51% | 1,312 | 1,389 | 1,312 | 132,378 |