고려제강 (002240)

002240
🏛️ 대한민국 →
17,320.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 18,703.00 20,045.60 18,610.40 18,795.60 0.2M
2023-12-27 18,425.30 18,610.40 18,304.90 18,499.30 0.0M
2023-12-26 18,564.20 18,564.20 18,258.60 18,406.80 0.0M
2023-12-22 18,230.80 18,656.70 18,230.80 18,388.20 0.0M
2023-12-21 18,156.80 18,425.30 18,045.70 18,221.60 0.0M
2023-12-20 18,082.70 18,184.50 18,008.60 18,119.70 0.0M
2023-12-19 18,351.20 18,360.50 17,962.30 18,073.40 0.0M
2023-12-18 17,999.40 18,841.90 17,906.80 18,166.00 0.1M
2023-12-15 17,360.50 17,943.80 17,360.50 17,943.80 0.0M
2023-12-14 17,647.50 17,647.50 17,369.80 17,369.80 0.0M
2023-12-13 17,647.50 17,712.30 17,499.40 17,508.60 0.0M
2023-12-12 17,684.60 17,684.60 17,545.70 17,647.50 0.0M
2023-12-11 17,545.70 17,684.60 17,545.70 17,592.00 0.0M
2023-12-08 17,517.90 17,619.70 17,416.00 17,517.90 0.0M
2023-12-07 17,554.90 17,638.30 17,453.10 17,453.10 0.0M
2023-12-06 17,527.20 17,638.30 17,369.80 17,536.40 0.0M
2023-12-05 17,592.00 17,629.00 17,499.40 17,527.20 0.0M
2023-12-04 17,656.80 17,860.50 17,545.70 17,592.00 0.0M
2023-12-01 17,860.50 17,860.50 17,656.80 17,656.80 0.0M
2023-11-30 17,851.20 17,888.30 17,740.10 17,777.10 0.0M
2023-11-29 17,832.70 18,017.90 17,564.20 17,842.00 0.0M
2023-11-28 17,916.00 17,916.00 17,777.10 17,906.80 0.0M
2023-11-27 17,869.70 18,008.60 17,869.70 17,916.00 0.0M
2023-11-24 17,869.70 18,119.70 17,842.00 17,869.70 0.0M
2023-11-23 18,147.50 18,295.60 17,990.10 18,008.60 0.0M
2023-11-22 18,045.70 18,193.80 17,823.40 18,129.00 0.0M
2023-11-21 17,906.80 18,082.70 17,767.90 18,045.70 0.0M
2023-11-20 17,684.60 17,916.00 17,582.70 17,888.30 0.0M
2023-11-17 17,721.60 17,795.70 17,582.70 17,582.70 0.0M
2023-11-16 17,666.00 17,823.40 17,582.70 17,786.40 0.0M
2023-11-15 17,832.70 17,832.70 17,221.60 17,666.00 0.0M
2023-11-14 17,675.30 17,906.80 17,656.80 17,740.10 0.0M
2023-11-13 17,638.30 17,925.30 17,638.30 17,675.30 0.0M
2023-11-10 17,573.40 17,749.40 17,397.50 17,749.40 0.0M
2023-11-09 17,786.40 17,786.40 17,462.30 17,610.50 0.0M
2023-11-08 17,629.00 17,962.30 17,629.00 17,786.40 0.0M
2023-11-07 18,045.70 18,166.00 17,527.20 17,814.20 0.0M
2023-11-06 17,804.90 18,240.10 17,601.20 17,999.40 0.0M
2023-11-03 17,517.90 17,804.90 17,453.10 17,777.10 0.0M
2023-11-02 17,703.10 17,758.60 17,545.70 17,554.90 0.0M
2023-11-01 17,332.70 17,758.60 17,332.70 17,703.10 0.0M
2023-10-31 17,480.90 17,767.90 17,184.60 17,471.60 0.0M
2023-10-30 17,666.00 17,712.30 17,508.60 17,527.20 0.0M
2023-10-27 17,777.10 17,851.20 17,527.20 17,666.00 0.0M
2023-10-26 17,934.50 17,934.50 17,332.70 17,777.10 0.0M
2023-10-25 17,610.50 18,054.90 17,610.50 17,934.50 0.0M
2023-10-24 17,101.20 17,777.10 17,027.20 17,703.10 0.0M
2023-10-23 17,462.30 17,860.50 17,240.10 17,277.20 0.0M
2023-10-20 17,962.30 17,962.30 17,175.30 17,536.40 0.1M
2023-10-19 18,841.90 18,934.50 17,795.70 17,990.10 0.1M
2023-10-18 19,027.10 19,304.90 18,749.30 19,119.70 0.1M
2023-10-17 18,610.40 19,119.70 18,610.40 19,027.10 0.1M
2023-10-16 18,934.50 18,980.80 18,517.90 18,610.40 0.0M
2023-10-13 18,795.60 19,166.00 18,703.00 18,934.50 0.0M
2023-10-12 18,888.20 18,980.80 18,471.60 18,795.60 0.1M
2023-10-11 18,610.40 18,980.80 18,564.20 18,795.60 0.0M
2023-10-10 18,564.20 19,166.00 18,416.00 18,517.90 0.1M
2023-10-06 18,193.80 18,703.00 18,193.80 18,564.20 0.0M
2023-10-05 18,610.40 18,703.00 18,073.40 18,453.00 0.1M
2023-10-04 18,841.90 19,351.20 18,517.90 18,564.20 0.1M
2023-10-03 20,800.00 20,800.00 20,800.00 20,800.00 0.0M
2023-09-27 18,841.90 19,258.60 18,480.80 19,258.60 0.1M
2023-09-26 18,934.50 19,582.60 18,795.60 19,258.60 0.1M
2023-09-25 19,258.60 19,536.30 18,888.20 18,934.50 0.1M
2023-09-24 20,800.00 20,800.00 20,800.00 20,800.00 0.0M
2023-09-22 19,767.80 19,767.80 18,934.50 19,258.60 0.1M
2023-09-21 19,906.70 20,786.30 19,304.90 19,767.80 0.3M
2023-09-20 19,258.60 21,110.40 19,073.40 19,906.70 0.4M
2023-09-19 19,027.10 19,536.30 18,610.40 18,980.80 0.1M
2023-09-18 19,443.80 19,443.80 18,980.80 19,027.10 0.0M
2023-09-17 20,900.00 20,900.00 20,900.00 20,900.00 0.0M
2023-09-15 18,610.40 19,351.20 18,471.60 19,351.20 0.1M
2023-09-14 18,341.90 19,860.40 18,341.90 18,517.90 0.3M
2023-09-13 18,499.30 18,703.00 18,351.20 18,434.50 0.1M
2023-09-12 18,934.50 19,212.30 18,517.90 18,564.20 0.1M
2023-09-11 19,212.30 19,258.60 18,795.60 18,888.20 0.1M
2023-09-08 19,073.40 19,397.50 19,027.10 19,027.10 0.1M
2023-09-07 19,721.50 19,999.30 19,027.10 19,166.00 0.1M
2023-09-06 20,091.90 20,184.50 19,443.80 19,628.90 0.1M
2023-09-05 19,628.90 20,647.40 19,628.90 19,814.10 0.1M
2023-09-04 20,184.50 20,230.80 19,582.60 19,721.50 0.1M
2023-09-03 21,700.00 21,700.00 21,700.00 21,700.00 0.0M
2023-09-01 20,369.60 20,508.50 19,906.70 20,091.90 0.1M
2023-08-31 20,878.90 21,434.40 20,277.10 20,323.40 0.1M
2023-08-30 21,202.90 21,341.80 20,647.40 20,878.90 0.1M
2023-08-29 20,508.50 21,665.90 20,230.80 20,832.60 0.2M
2023-08-28 20,647.40 20,832.60 19,860.40 20,369.60 0.1M
2023-08-27 21,900.00 21,900.00 21,900.00 21,900.00 0.0M
2023-08-25 19,906.70 20,832.60 19,860.40 20,277.10 0.2M
2023-08-24 19,490.00 20,277.10 19,351.20 19,953.00 0.2M
2023-08-23 20,601.10 20,971.50 19,490.00 19,536.30 0.5M
2023-08-22 19,906.70 20,647.40 19,675.20 20,601.10 0.3M
2023-08-21 19,814.10 20,740.00 19,351.20 19,906.70 0.5M
2023-08-20 22,050.00 22,050.00 22,050.00 22,050.00 0.0M
2023-08-18 20,415.90 21,341.80 20,369.60 20,415.90 0.5M
2023-08-17 24,351.00 25,045.40 20,369.60 21,712.20 1.6M
2023-08-16 25,091.70 29,443.40 25,045.40 27,915.70 4.3M
2023-08-15 26,350.00 26,350.00 26,350.00 26,350.00 0.0M
2023-08-14 21,665.90 25,184.30 21,665.90 24,397.30 2.9M
2023-08-13 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2023-08-11 22,267.70 22,591.80 21,110.40 21,295.50 0.6M
2023-08-10 23,795.50 23,841.70 21,388.10 22,036.30 1.0M
2023-08-09 19,490.00 24,489.90 19,443.80 23,147.30 2.3M
2023-08-08 23,610.30 25,832.40 18,934.50 19,906.70 2.8M
2023-08-07 21,388.10 25,462.10 20,878.90 23,610.30 3.5M
2023-08-06 22,800.00 22,800.00 22,800.00 22,800.00 0.0M
2023-08-04 23,239.90 23,239.90 20,045.60 21,110.40 2.2M
2023-08-03 24,073.20 33,100.70 23,702.90 25,323.20 6.2M
2023-08-02 25,739.80 26,202.80 23,193.60 26,202.80 2.4M
2023-08-01 19,490.00 20,786.30 18,490.10 20,184.50 0.6M
2023-07-31 16,897.50 19,767.80 16,888.30 19,258.60 0.5M
2023-07-30 17,960.00 17,960.00 17,960.00 17,960.00 0.0M
2023-07-28 16,629.00 16,777.20 16,480.90 16,629.00 0.0M
2023-07-27 16,675.30 16,730.90 16,499.40 16,629.00 0.0M
2023-07-26 16,740.10 16,990.10 16,416.10 16,712.40 0.0M
2023-07-25 16,777.20 17,212.40 16,564.20 16,740.10 0.0M
2023-07-24 17,360.50 17,397.50 16,851.30 16,851.30 0.0M
2023-07-21 17,443.80 17,443.80 17,314.20 17,388.30 0.0M
2023-07-20 17,314.20 17,416.00 17,277.20 17,360.50 0.0M
2023-07-19 17,314.20 17,406.80 17,295.70 17,295.70 0.0M
2023-07-18 17,397.50 17,499.40 17,295.70 17,314.20 0.0M
2023-07-17 17,480.90 17,582.70 17,360.50 17,360.50 0.0M
2023-07-14 17,638.30 17,740.10 17,499.40 17,499.40 0.0M
2023-07-13 17,712.30 17,786.40 17,610.50 17,684.60 0.0M
2023-07-12 17,480.90 17,712.30 17,443.80 17,684.60 0.0M
2023-07-11 17,499.40 17,666.00 17,443.80 17,480.90 0.0M
2023-07-10 17,258.60 17,684.60 17,258.60 17,564.20 0.0M
2023-07-07 17,434.60 17,573.40 17,360.50 17,490.10 0.0M
2023-07-06 17,610.50 17,656.80 17,397.50 17,647.50 0.0M
2023-07-05 17,564.20 17,693.80 17,471.60 17,647.50 0.0M
2023-07-04 17,601.20 17,684.60 17,582.70 17,629.00 0.0M
2023-07-03 17,573.40 17,740.10 17,508.60 17,684.60 0.0M
2023-06-30 17,499.40 17,610.50 17,462.30 17,573.40 0.0M
2023-06-29 17,638.30 17,675.30 17,453.10 17,499.40 0.0M
2023-06-28 17,592.00 17,647.50 17,462.30 17,647.50 0.0M
2023-06-27 17,554.90 17,629.00 17,443.80 17,592.00 0.0M
2023-06-26 17,712.30 17,712.30 17,416.00 17,554.90 0.0M
2023-06-23 17,564.20 17,712.30 17,323.50 17,712.30 0.0M
2023-06-22 17,592.00 17,684.60 17,471.60 17,601.20 0.0M
2023-06-21 17,740.10 17,832.70 17,443.80 17,508.60 0.0M
2023-06-20 17,416.00 17,879.00 17,416.00 17,823.40 0.0M
2023-06-19 17,212.40 17,554.90 17,175.30 17,406.80 0.0M
2023-06-18 18,450.00 18,450.00 18,450.00 18,450.00 0.0M
2023-06-16 17,462.30 17,462.30 17,082.70 17,082.70 0.0M
2023-06-15 17,462.30 17,471.60 17,277.20 17,397.50 0.0M
2023-06-14 17,388.30 17,647.50 17,323.50 17,462.30 0.0M
2023-06-13 17,221.60 17,360.50 17,203.10 17,314.20 0.0M
2023-06-12 17,156.80 17,406.80 17,156.80 17,203.10 0.0M
2023-06-09 17,425.30 17,425.30 17,175.30 17,286.40 0.0M
2023-06-08 17,379.00 17,434.60 17,267.90 17,267.90 0.0M
2023-06-07 17,453.10 17,573.40 17,379.00 17,379.00 0.0M
2023-06-05 17,249.40 17,443.80 17,249.40 17,443.80 0.0M
2023-06-02 17,082.70 17,397.50 16,999.40 17,323.50 0.0M
2023-06-01 17,064.20 17,304.90 16,916.10 16,980.90 0.0M
2023-05-31 17,184.60 17,304.90 17,054.90 17,064.20 0.0M
2023-05-30 17,129.00 17,230.90 17,027.20 17,175.30 0.0M
2023-05-26 17,397.50 17,397.50 16,990.10 17,027.20 0.0M
2023-05-25 17,490.10 17,490.10 17,323.50 17,397.50 0.0M
2023-05-24 17,471.60 17,490.10 17,379.00 17,453.10 0.0M
2023-05-23 17,342.00 17,471.60 17,342.00 17,471.60 0.0M
2023-05-22 17,480.90 17,480.90 17,249.40 17,342.00 0.0M
2023-05-19 17,314.20 17,453.10 17,286.40 17,332.70 0.0M
2023-05-18 17,286.40 17,388.30 17,240.10 17,295.70 0.0M
2023-05-17 17,138.30 17,453.10 17,138.30 17,277.20 0.0M
2023-05-16 17,286.40 17,471.60 17,129.00 17,240.10 0.0M
2023-05-15 17,480.90 17,499.40 17,286.40 17,351.20 0.0M
2023-05-12 17,721.60 17,721.60 17,443.80 17,480.90 0.0M
2023-05-11 17,517.90 17,851.20 17,499.40 17,693.80 0.0M
2023-05-10 17,638.30 17,767.90 17,471.60 17,517.90 0.0M
2023-05-09 18,008.60 18,008.60 17,240.10 17,684.60 0.0M
2023-05-08 17,721.60 17,897.50 17,638.30 17,777.10 0.0M
2023-05-04 17,601.20 17,730.90 17,517.90 17,629.00 0.0M
2023-05-03 17,647.50 17,860.50 17,601.20 17,601.20 0.0M
2023-05-02 17,554.90 17,823.40 17,545.70 17,721.60 0.0M
2023-04-28 17,786.40 17,934.50 17,416.00 17,554.90 0.0M
2023-04-27 17,980.80 18,045.70 17,684.60 17,758.60 0.0M
2023-04-26 18,175.30 18,388.20 17,230.90 18,064.20 0.1M
2023-04-25 18,490.10 18,508.60 18,184.50 18,499.30 0.0M
2023-04-24 18,749.30 18,749.30 18,351.20 18,490.10 0.0M
2023-04-21 18,841.90 18,888.20 18,656.70 18,795.60 0.0M
2023-04-20 19,212.30 19,258.60 18,841.90 18,934.50 0.0M
2023-04-19 19,536.30 19,953.00 19,166.00 19,212.30 0.1M
2023-04-18 19,397.50 19,582.60 18,980.80 19,397.50 0.1M
2023-04-17 18,564.20 19,212.30 18,564.20 19,212.30 0.1M
2023-04-16 19,980.00 19,980.00 19,980.00 19,980.00 0.0M
2023-04-14 18,351.20 18,610.40 18,341.90 18,499.30 0.0M
2023-04-13 18,397.50 18,416.00 18,258.60 18,341.90 0.0M
2023-04-12 18,397.50 18,564.20 18,351.20 18,388.20 0.0M
2023-04-11 18,499.30 18,499.30 18,221.60 18,397.50 0.0M
2023-04-10 18,564.20 18,703.00 18,175.30 18,499.30 0.1M
2023-04-07 18,888.20 18,934.50 18,508.60 18,564.20 0.0M
2023-04-06 18,934.50 19,073.40 18,795.60 18,888.20 0.0M
2023-04-05 18,980.80 19,073.40 18,795.60 18,980.80 0.0M
2023-04-04 18,841.90 19,119.70 18,841.90 18,980.80 0.0M
2023-04-03 18,795.60 19,119.70 18,795.60 18,841.90 0.0M
2023-03-31 19,027.10 19,119.70 18,749.30 18,934.50 0.0M
2023-03-30 18,888.20 19,073.40 18,795.60 19,027.10 0.0M
2023-03-29 18,934.50 19,119.70 18,795.60 18,841.90 0.0M
2023-03-28 18,703.00 19,027.10 18,703.00 19,027.10 0.0M
2023-03-27 18,749.30 18,749.30 18,471.60 18,703.00 0.0M
2023-03-24 18,434.50 18,795.60 18,388.20 18,610.40 0.0M
2023-03-23 18,564.20 18,656.70 18,388.20 18,425.30 0.0M
2023-03-22 18,749.30 18,841.90 18,462.30 18,462.30 0.0M
2023-03-21 18,703.00 18,841.90 18,517.90 18,564.20 0.0M
2023-03-20 18,841.90 19,027.10 18,508.60 18,610.40 0.0M
2023-03-17 19,027.10 19,166.00 18,749.30 18,795.60 0.0M
2023-03-16 18,888.20 19,073.40 18,610.40 19,027.10 0.0M
2023-03-15 18,703.00 19,304.90 18,703.00 19,073.40 0.0M
2023-03-14 19,166.00 19,212.30 18,443.80 18,443.80 0.0M
2023-03-13 19,443.80 19,443.80 18,980.80 19,212.30 0.0M
2023-03-10 19,582.60 19,628.90 19,443.80 19,536.30 0.0M
2023-03-09 19,814.10 19,999.30 19,536.30 19,721.50 0.0M
2023-03-08 20,230.80 20,230.80 19,628.90 19,814.10 0.0M
2023-03-07 20,091.90 20,462.20 19,906.70 20,369.60 0.0M
2023-03-06 20,323.40 20,323.40 19,767.80 20,091.90 0.0M
2023-03-03 20,554.80 20,554.80 20,138.20 20,369.60 0.0M
2023-03-02 19,999.30 20,554.80 19,814.10 20,323.40 0.0M
2023-02-28 20,415.90 20,601.10 19,999.30 20,045.60 0.0M
2023-02-27 20,138.20 20,508.50 19,814.10 20,508.50 0.0M
2023-02-24 20,693.70 20,693.70 19,906.70 20,138.20 0.0M
2023-02-23 20,971.50 21,341.80 20,369.60 20,693.70 0.0M
2023-02-22 20,925.20 21,295.50 20,693.70 20,971.50 0.0M
2023-02-21 21,434.40 21,943.70 20,878.90 20,925.20 0.1M
2023-02-20 19,906.70 21,388.10 19,906.70 20,878.90 0.1M
2023-02-17 19,166.00 20,045.60 19,166.00 19,906.70 0.0M
2023-02-16 19,073.40 19,351.20 19,073.40 19,351.20 0.0M
2023-02-15 19,490.00 19,582.60 19,027.10 19,073.40 0.0M
2023-02-14 19,628.90 19,860.40 19,397.50 19,490.00 0.0M
2023-02-13 19,628.90 20,045.60 19,258.60 19,582.60 0.1M
2023-02-10 18,980.80 19,490.00 18,749.30 19,443.80 0.0M
2023-02-09 18,841.90 19,027.10 18,703.00 18,980.80 0.0M
2023-02-08 18,934.50 19,073.40 18,795.60 18,980.80 0.0M
2023-02-07 18,888.20 19,119.70 18,703.00 18,934.50 0.0M
2023-02-06 18,888.20 19,166.00 18,610.40 19,119.70 0.0M
2023-02-03 19,119.70 19,119.70 18,703.00 18,795.60 0.0M
2023-02-02 19,258.60 19,397.50 19,027.10 19,119.70 0.0M
2023-02-01 19,119.70 19,258.60 19,073.40 19,258.60 0.0M
2023-01-31 19,073.40 19,351.20 19,027.10 19,119.70 0.0M
2023-01-30 19,397.50 19,490.00 19,166.00 19,212.30 0.0M
2023-01-27 19,675.20 19,721.50 19,073.40 19,443.80 0.0M
2023-01-26 19,536.30 19,814.10 19,304.90 19,814.10 0.0M
2023-01-25 19,767.80 19,814.10 19,443.80 19,490.00 0.0M
2023-01-20 19,119.70 19,628.90 18,934.50 19,628.90 0.0M
2023-01-19 19,166.00 19,258.60 18,656.70 19,119.70 0.0M
2023-01-18 19,721.50 19,721.50 18,147.50 19,212.30 0.0M
2023-01-17 20,091.90 20,091.90 19,628.90 19,721.50 0.0M
2023-01-16 20,184.50 20,277.10 19,906.70 19,999.30 0.0M
2023-01-13 20,415.90 20,415.90 19,999.30 20,184.50 0.0M
2023-01-12 20,832.60 20,971.50 20,230.80 20,230.80 0.1M
2023-01-11 20,740.00 20,971.50 20,369.60 20,832.60 0.0M
2023-01-10 19,953.00 20,693.70 19,860.40 20,554.80 0.0M
2023-01-09 19,212.30 20,138.20 19,212.30 19,906.70 0.0M
2023-01-06 18,610.40 19,582.60 18,610.40 19,304.90 0.0M
2023-01-05 18,517.90 18,888.20 18,425.30 18,610.40 0.0M
2023-01-04 18,379.00 18,841.90 18,101.20 18,517.90 0.0M
2023-01-03 17,777.10 18,749.30 17,545.70 18,517.90 0.0M
2023-01-02 18,101.20 18,147.50 17,638.30 18,054.90 0.0M