고려아연
010130KOSPI1,124,000원+1,000 (+0.09%)전일 종가 2026-09-18
52주 위치
877,0002,188,00019%신고가 대비 -48.63%
- 시가총액
- 23.5조23조 4,612억
- PER
- 22.53
- PBR
- 2.07
- EPS(TTM)
- 49,888원
- BPS
- 543,433원
- 배당수익률
- 1.78%
- 자사주비율
- 2.30%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.8% | -7.0% | -33.7% | -14.6% | +17.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,159,000 | 1,159,000 | 1,124,000 | 1,124,000 | 1,000 | +0.09% | 25,195 | 283억 |
| 2026-09-17 | 1,134,000 | 1,143,000 | 1,121,000 | 1,123,000 | -11,000 | -0.97% | 13,117 | 147억 |
| 2026-09-16 | 1,133,000 | 1,141,000 | 1,120,000 | 1,134,000 | -4,000 | -0.35% | 11,494 | 130억 |
| 2026-09-15 | 1,147,000 | 1,149,000 | 1,125,000 | 1,138,000 | -25,000 | -2.15% | 12,767 | 145억 |
| 2026-09-14 | 1,168,000 | 1,172,000 | 1,152,000 | 1,163,000 | -16,000 | -1.36% | 15,060 | 175억 |
| 2026-09-11 | 1,190,000 | 1,193,000 | 1,160,000 | 1,179,000 | -45,000 | -3.68% | 11,066 | 130억 |
| 2026-09-10 | 1,211,000 | 1,224,000 | 1,197,000 | 1,224,000 | -3,000 | -0.24% | 31,291 | 383억 |
| 2026-09-09 | 1,214,000 | 1,233,000 | 1,198,000 | 1,227,000 | 14,000 | +1.15% | 27,344 | 336억 |
| 2026-09-08 | 1,255,000 | 1,264,000 | 1,212,000 | 1,213,000 | -11,000 | -0.90% | 12,057 | 146억 |
| 2026-09-07 | 1,235,000 | 1,235,000 | 1,215,000 | 1,224,000 | 2,000 | +0.16% | 16,102 | 197억 |
| 2026-09-04 | 1,251,000 | 1,254,000 | 1,206,000 | 1,222,000 | -2,000 | -0.16% | 13,834 | 169억 |
| 2026-09-03 | 1,217,000 | 1,237,000 | 1,180,000 | 1,224,000 | 8,000 | +0.66% | 19,870 | 243억 |
| 2026-09-02 | 1,209,000 | 1,218,000 | 1,178,000 | 1,216,000 | -35,000 | -2.80% | 29,879 | 363억 |
| 2026-09-01 | 1,273,000 | 1,277,000 | 1,236,000 | 1,251,000 | -26,000 | -2.04% | 21,939 | 274억 |
| 2026-08-31 | 1,320,000 | 1,322,000 | 1,258,000 | 1,277,000 | -98,000 | -7.13% | 40,136 | 513억 |
| 2026-08-28 | 1,381,000 | 1,388,000 | 1,354,000 | 1,375,000 | 3,000 | +0.22% | 21,037 | 289억 |
| 2026-08-27 | 1,386,000 | 1,386,000 | 1,346,000 | 1,372,000 | 0 | 0.00% | 17,548 | 241억 |
| 2026-08-26 | 1,399,000 | 1,404,000 | 1,365,000 | 1,372,000 | -55,000 | -3.85% | 24,322 | 334억 |
| 2026-08-25 | 1,330,000 | 1,430,000 | 1,329,000 | 1,427,000 | 83,000 | +6.18% | 67,239 | 960억 |
| 2026-08-24 | 1,274,000 | 1,360,000 | 1,263,000 | 1,344,000 | 107,000 | +8.65% | 58,813 | 790억 |
| 2026-08-21 | 1,230,000 | 1,309,000 | 1,230,000 | 1,237,000 | -1,000 | -0.08% | 44,908 | 556억 |
| 2026-08-20 | 1,192,000 | 1,300,000 | 1,192,000 | 1,238,000 | 93,000 | +8.12% | 54,752 | 678억 |
| 2026-08-19 | 1,179,000 | 1,179,000 | 1,125,000 | 1,145,000 | -74,000 | -6.07% | 18,300 | 210억 |
| 2026-08-18 | 1,213,000 | 1,247,000 | 1,196,000 | 1,219,000 | 23,000 | +1.92% | 23,597 | 288억 |
| 2026-08-14 | 1,228,000 | 1,228,000 | 1,171,000 | 1,196,000 | -37,000 | -3.00% | 21,024 | 251억 |
| 2026-08-13 | 1,221,000 | 1,233,000 | 1,192,000 | 1,233,000 | 18,000 | +1.48% | 25,881 | 319억 |
| 2026-08-12 | 1,238,000 | 1,240,000 | 1,192,000 | 1,215,000 | -14,000 | -1.14% | 22,919 | 278억 |
| 2026-08-11 | 1,333,000 | 1,335,000 | 1,204,000 | 1,229,000 | -6,000 | -0.49% | 47,087 | 579억 |
| 2026-08-10 | 1,165,000 | 1,258,000 | 1,148,000 | 1,235,000 | 129,000 | +11.66% | 54,104 | 668억 |
| 2026-08-07 | 1,211,000 | 1,213,000 | 1,086,000 | 1,106,000 | -128,000 | -10.37% | 34,382 | 380억 |
| 2026-08-06 | 1,161,000 | 1,297,000 | 1,150,000 | 1,234,000 | 139,000 | +12.69% | 85,088 | 1,050억 |
| 2026-08-05 | 1,052,000 | 1,117,000 | 1,052,000 | 1,095,000 | 51,000 | +4.89% | 15,546 | 170억 |
| 2026-08-04 | 1,002,000 | 1,060,000 | 1,001,000 | 1,044,000 | 24,000 | +2.35% | 14,310 | 149억 |
| 2026-08-03 | 972,000 | 1,048,000 | 963,000 | 1,020,000 | 21,000 | +2.10% | 18,726 | 191억 |
| 2026-07-31 | 970,000 | 1,020,000 | 950,000 | 999,000 | 74,000 | +8.00% | 25,517 | 255억 |
| 2026-07-30 | 915,000 | 978,000 | 910,000 | 925,000 | 2,000 | +0.22% | 20,508 | 190억 |
| 2026-07-29 | 971,000 | 972,000 | 877,000 | 923,000 | -27,000 | -2.84% | 20,178 | 186억 |
| 2026-07-28 | 1,007,000 | 1,007,000 | 933,000 | 950,000 | -79,000 | -7.68% | 17,637 | 168억 |
| 2026-07-27 | 1,079,000 | 1,080,000 | 1,025,000 | 1,029,000 | -46,000 | -4.28% | 15,154 | 156억 |
| 2026-07-24 | 1,017,000 | 1,085,000 | 1,017,000 | 1,075,000 | 32,000 | +3.07% | 19,473 | 209억 |
| 2026-07-23 | 990,000 | 1,050,000 | 990,000 | 1,043,000 | 49,000 | +4.93% | 14,350 | 150억 |
| 2026-07-22 | 974,000 | 1,030,000 | 973,000 | 994,000 | 39,000 | +4.08% | 14,293 | 142억 |
| 2026-07-21 | 945,000 | 968,000 | 920,000 | 955,000 | -1,000 | -0.10% | 12,449 | 119억 |
| 2026-07-20 | 1,009,000 | 1,029,000 | 946,000 | 956,000 | -73,000 | -7.09% | 15,012 | 144억 |
| 2026-07-16 | 1,029,000 | 1,030,000 | 990,000 | 1,029,000 | 9,000 | +0.88% | 12,960 | 133억 |
| 2026-07-15 | 1,032,000 | 1,060,000 | 1,016,000 | 1,020,000 | 5,000 | +0.49% | 13,408 | 137억 |
| 2026-07-14 | 1,042,000 | 1,054,000 | 1,004,000 | 1,015,000 | -10,000 | -0.98% | 18,272 | 185억 |
| 2026-07-13 | 1,063,000 | 1,085,000 | 1,010,000 | 1,025,000 | -18,000 | -1.73% | 14,034 | 144억 |
| 2026-07-10 | 1,028,000 | 1,093,000 | 1,028,000 | 1,043,000 | 40,000 | +3.99% | 16,160 | 169억 |
| 2026-07-09 | 1,020,000 | 1,059,000 | 991,000 | 1,003,000 | -31,000 | -3.00% | 23,548 | 236억 |
| 2026-07-08 | 1,095,000 | 1,098,000 | 1,016,000 | 1,034,000 | -60,000 | -5.48% | 16,808 | 174억 |
| 2026-07-07 | 1,112,000 | 1,112,000 | 1,050,000 | 1,094,000 | -19,000 | -1.71% | 14,583 | 160억 |
| 2026-07-06 | 1,118,000 | 1,149,000 | 1,083,000 | 1,113,000 | -2,000 | -0.18% | 13,876 | 154억 |
| 2026-07-03 | 1,101,000 | 1,121,000 | 1,049,000 | 1,115,000 | 31,000 | +2.86% | 17,556 | 196억 |
| 2026-07-02 | 1,098,000 | 1,108,000 | 1,051,000 | 1,084,000 | -11,000 | -1.00% | 16,906 | 183억 |
| 2026-07-01 | 1,104,000 | 1,118,000 | 1,060,000 | 1,095,000 | 15,000 | +1.39% | 20,535 | 225억 |
| 2026-06-30 | 1,125,000 | 1,125,000 | 1,072,000 | 1,080,000 | -45,000 | -4.00% | 22,208 | 240억 |
| 2026-06-29 | 1,066,000 | 1,133,000 | 1,043,000 | 1,125,000 | 69,000 | +6.53% | 19,117 | 215억 |
| 2026-06-26 | 1,121,000 | 1,121,000 | 1,021,000 | 1,056,000 | -54,000 | -4.86% | 21,702 | 229억 |
| 2026-06-25 | 1,110,000 | 1,157,000 | 1,102,000 | 1,110,000 | 12,000 | +1.09% | 18,084 | 201억 |
| 2026-06-24 | 1,070,000 | 1,125,000 | 1,064,000 | 1,098,000 | 14,000 | +1.29% | 24,566 | 270억 |
| 2026-06-23 | 1,145,000 | 1,156,000 | 1,080,000 | 1,084,000 | -63,000 | -5.49% | 30,016 | 325억 |
| 2026-06-22 | 1,191,000 | 1,193,000 | 1,144,000 | 1,147,000 | -45,000 | -3.78% | 17,172 | 197억 |
| 2026-06-19 | 1,220,000 | 1,230,000 | 1,169,000 | 1,192,000 | -17,000 | -1.41% | 45,909 | 547억 |
| 2026-06-18 | 1,255,000 | 1,268,000 | 1,204,000 | 1,209,000 | -52,000 | -4.12% | 21,129 | 255억 |
| 2026-06-17 | 1,330,000 | 1,330,000 | 1,248,000 | 1,261,000 | -32,000 | -2.47% | 13,193 | 166억 |
| 2026-06-16 | 1,299,000 | 1,323,000 | 1,262,000 | 1,293,000 | 40,000 | +3.19% | 17,990 | 233억 |
| 2026-06-15 | 1,240,000 | 1,272,000 | 1,222,000 | 1,253,000 | 52,000 | +4.33% | 14,445 | 181억 |
| 2026-06-12 | 1,220,000 | 1,250,000 | 1,193,000 | 1,201,000 | 37,000 | +3.18% | 21,267 | 255억 |
| 2026-06-11 | 1,131,000 | 1,165,000 | 1,085,000 | 1,164,000 | -22,000 | -1.85% | 31,622 | 368억 |
| 2026-06-10 | 1,169,000 | 1,200,000 | 1,140,000 | 1,186,000 | -26,000 | -2.15% | 19 | 2,253만 |
| 2026-06-09 | 1,159,000 | 1,222,000 | 1,159,000 | 1,212,000 | 63,000 | +5.48% | 22,270 | 270억 |
| 2026-06-08 | 1,148,000 | 1,178,000 | 1,131,000 | 1,149,000 | -116,000 | -9.17% | 25,052 | 288억 |
| 2026-06-05 | 1,319,000 | 1,319,000 | 1,223,000 | 1,265,000 | -51,000 | -3.88% | 15,191 | 192억 |
| 2026-06-04 | 1,323,000 | 1,333,000 | 1,290,000 | 1,316,000 | -6,000 | -0.45% | 19,633 | 258억 |
| 2026-06-02 | 1,352,000 | 1,368,000 | 1,302,000 | 1,322,000 | -53,000 | -3.85% | 28,263 | 374억 |
| 2026-06-01 | 1,355,000 | 1,409,000 | 1,331,000 | 1,375,000 | 2,000 | +0.15% | 23,180 | 319억 |
| 2026-05-29 | 1,385,000 | 1,405,000 | 1,342,000 | 1,373,000 | 8,000 | +0.59% | 23,296 | 320억 |
| 2026-05-28 | 1,396,000 | 1,409,000 | 1,310,000 | 1,365,000 | -31,000 | -2.22% | 29,702 | 405억 |
| 2026-05-27 | 1,445,000 | 1,445,000 | 1,387,000 | 1,396,000 | -48,000 | -3.32% | 18,941 | 264억 |
| 2026-05-26 | 1,466,000 | 1,490,000 | 1,432,000 | 1,444,000 | 14,000 | +0.98% | 18,785 | 271억 |
| 2026-05-22 | 1,446,000 | 1,446,000 | 1,405,000 | 1,430,000 | 25,000 | +1.78% | 22,460 | 321억 |
| 2026-05-21 | 1,351,000 | 1,425,000 | 1,346,000 | 1,405,000 | 91,000 | +6.93% | 24,601 | 346억 |
| 2026-05-20 | 1,390,000 | 1,409,000 | 1,298,000 | 1,314,000 | -60,000 | -4.37% | 30,852 | 405억 |
| 2026-05-19 | 1,438,000 | 1,438,000 | 1,337,000 | 1,374,000 | -46,000 | -3.24% | 20,734 | 285억 |
| 2026-05-18 | 1,430,000 | 1,430,000 | 1,366,000 | 1,420,000 | -6,000 | -0.42% | 17,672 | 251억 |
| 2026-05-15 | 1,513,000 | 1,514,000 | 1,400,000 | 1,426,000 | -85,000 | -5.63% | 29,341 | 418억 |
| 2026-05-14 | 1,519,000 | 1,547,000 | 1,475,000 | 1,511,000 | 10,000 | +0.67% | 37,056 | 560억 |
| 2026-05-13 | 1,531,000 | 1,536,000 | 1,480,000 | 1,501,000 | -11,000 | -0.73% | 23,599 | 354억 |
| 2026-05-12 | 1,547,000 | 1,596,000 | 1,491,000 | 1,512,000 | -16,000 | -1.05% | 43,035 | 651억 |
| 2026-05-11 | 1,575,000 | 1,575,000 | 1,520,000 | 1,528,000 | -31,000 | -1.99% | 32,979 | 504억 |
| 2026-05-08 | 1,585,000 | 1,586,000 | 1,540,000 | 1,559,000 | -1,000 | -0.06% | 33,313 | 519억 |
| 2026-05-07 | 1,745,000 | 1,745,000 | 1,537,000 | 1,560,000 | -187,000 | -10.70% | 129,113 | 2,014억 |
| 2026-05-06 | 1,635,000 | 1,786,000 | 1,605,000 | 1,747,000 | 118,000 | +7.24% | 85,850 | 1,500억 |
| 2026-05-04 | 1,600,000 | 1,642,000 | 1,600,000 | 1,629,000 | 50,000 | +3.17% | 34,582 | 563억 |
| 2026-04-30 | 1,587,000 | 1,605,000 | 1,537,000 | 1,579,000 | -25,000 | -1.56% | 140,026 | 2,211억 |
| 2026-04-29 | 1,631,000 | 1,631,000 | 1,561,000 | 1,604,000 | -23,000 | -1.41% | 43,157 | 692억 |
| 2026-04-28 | 1,645,000 | 1,657,000 | 1,619,000 | 1,627,000 | -15,000 | -0.91% | 35,736 | 581억 |
| 2026-04-27 | 1,643,000 | 1,651,000 | 1,610,000 | 1,642,000 | 0 | 0.00% | 21,682 | 356억 |
| 2026-04-24 | 1,663,000 | 1,664,000 | 1,624,000 | 1,642,000 | -32,000 | -1.91% | 24,407 | 401억 |
| 2026-04-23 | 1,717,000 | 1,749,000 | 1,628,000 | 1,674,000 | -24,000 | -1.41% | 35,681 | 597억 |
| 2026-04-22 | 1,670,000 | 1,700,000 | 1,654,000 | 1,698,000 | 28,000 | +1.68% | 18,683 | 317억 |
| 2026-04-21 | 1,680,000 | 1,692,000 | 1,661,000 | 1,670,000 | 5,000 | +0.30% | 16,046 | 268억 |
| 2026-04-20 | 1,697,000 | 1,697,000 | 1,665,000 | 1,665,000 | -14,000 | -0.83% | 12,809 | 213억 |
| 2026-04-17 | 1,716,000 | 1,718,000 | 1,667,000 | 1,679,000 | -15,000 | -0.89% | 14,431 | 242억 |
| 2026-04-16 | 1,685,000 | 1,735,000 | 1,680,000 | 1,694,000 | 34,000 | +2.05% | 24,490 | 415억 |
| 2026-04-15 | 1,695,000 | 1,727,500 | 1,647,000 | 1,660,000 | 11,000 | +0.67% | 27,127 | 450억 |
| 2026-04-14 | 1,703,000 | 1,709,000 | 1,649,000 | 1,649,000 | -14,000 | -0.84% | 21,545 | 355억 |
| 2026-04-13 | 1,552,000 | 1,688,000 | 1,546,000 | 1,663,000 | 82,000 | +5.19% | 42,837 | 712억 |
| 2026-04-10 | 1,549,000 | 1,610,000 | 1,549,000 | 1,581,000 | 55,000 | +3.60% | 24,245 | 383억 |
| 2026-04-09 | 1,589,000 | 1,615,000 | 1,520,000 | 1,526,000 | -59,000 | -3.72% | 29,220 | 446억 |
| 2026-04-08 | 1,548,000 | 1,596,000 | 1,525,000 | 1,585,000 | 112,000 | +7.60% | 448,456 | 7,108억 |
| 2026-04-07 | 1,483,000 | 1,493,000 | 1,456,000 | 1,473,000 | -8,000 | -0.54% | 14,551 | 214억 |
| 2026-04-06 | 1,490,000 | 1,537,000 | 1,472,000 | 1,481,000 | -3,000 | -0.20% | 13,757 | 204억 |
| 2026-04-03 | 1,495,000 | 1,501,000 | 1,465,000 | 1,484,000 | 16,000 | +1.09% | 12,292 | 182억 |
| 2026-04-02 | 1,545,000 | 1,571,000 | 1,449,000 | 1,468,000 | -48,000 | -3.17% | 25,464 | 374억 |
| 2026-04-01 | 1,509,000 | 1,528,000 | 1,471,000 | 1,516,000 | 94,000 | +6.61% | 25,155 | 381억 |
| 2026-03-31 | 1,430,000 | 1,448,000 | 1,401,000 | 1,422,000 | -56,000 | -3.79% | 24,293 | 345억 |
| 2026-03-30 | 1,407,000 | 1,480,000 | 1,395,000 | 1,478,000 | -5,000 | -0.34% | 23,994 | 355억 |
| 2026-03-27 | 1,490,000 | 1,490,000 | 1,415,000 | 1,483,000 | — | — | 30,379 | 451억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)