코람코라이프인프라리츠

357120KOSPI

4,120원+20 (+0.49%)전일 종가 2026-09-18

52주 위치

3,7504,95031%신고가 대비 -16.77%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가4,120원

시가총액—

52주 최고4,950원

52주 최저3,750원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.5%	-2.1%	-11.2%	-6.6%	-6.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	4,125	4,125	4,025	4,120	20	+0.49%	199,699	8.23억
2026-09-17	4,150	4,150	4,060	4,100	-20	-0.49%	40,198	1.65억
2026-09-16	4,125	4,130	4,055	4,120	20	+0.49%	41,277	1.7억
2026-09-15	4,120	4,125	4,070	4,100	-20	-0.49%	24,186	9,916만
2026-09-14	4,105	4,130	4,050	4,120	15	+0.37%	46,895	1.93억
2026-09-11	4,070	4,110	4,010	4,105	35	+0.86%	105,666	4.34억
2026-09-10	4,100	4,130	4,040	4,070	-35	-0.85%	55,452	2.26억
2026-09-09	4,140	4,140	4,050	4,105	35	+0.86%	44,215	1.82억
2026-09-08	4,120	4,125	4,070	4,070	-10	-0.25%	34,172	1.39억
2026-09-07	4,075	4,085	4,045	4,080	5	+0.12%	32,302	1.32억
2026-09-04	4,150	4,150	4,040	4,075	-65	-1.57%	167,256	6.82억
2026-09-03	4,170	4,305	4,125	4,140	-30	-0.72%	131,182	5.43억
2026-09-02	4,185	4,300	4,070	4,170	-15	-0.36%	101,091	4.22억
2026-09-01	4,200	4,200	4,110	4,185	-25	-0.59%	47,698	2억
2026-08-31	4,185	4,210	4,115	4,210	0	0.00%	26,952	1.13억
2026-08-28	4,240	4,260	4,120	4,210	-100	-2.32%	147,107	6.19억
2026-08-27	4,315	4,315	4,230	4,310	5	+0.12%	45,717	1.97억
2026-08-26	4,285	4,320	4,220	4,305	25	+0.58%	83,487	3.59억
2026-08-25	4,270	4,295	4,220	4,280	10	+0.23%	37,467	1.6억
2026-08-24	4,305	4,345	4,255	4,270	-35	-0.81%	62,605	2.67억
2026-08-21	4,350	4,360	4,280	4,305	-50	-1.15%	31,565	1.36억
2026-08-20	4,355	4,355	4,300	4,355	0	0.00%	32,264	1.41억
2026-08-19	4,360	4,365	4,245	4,355	-5	-0.11%	71,968	3.13억
2026-08-18	4,360	4,360	4,280	4,360	0	0.00%	56,115	2.45억
2026-08-14	4,320	4,360	4,265	4,360	40	+0.93%	44,603	1.94억
2026-08-13	4,330	4,360	4,220	4,320	-10	-0.23%	88,257	3.81억
2026-08-12	4,300	4,330	4,290	4,330	30	+0.70%	55,668	2.41억
2026-08-11	4,260	4,310	4,255	4,300	40	+0.94%	44,466	1.91억
2026-08-10	4,240	4,280	4,240	4,260	-10	-0.23%	25,710	1.1억
2026-08-07	4,250	4,310	4,250	4,270	20	+0.47%	51,980	2.22억
2026-08-06	4,245	4,300	4,245	4,250	10	+0.24%	27,222	1.16억
2026-08-05	4,220	4,260	4,220	4,240	20	+0.47%	28,908	1.23억
2026-08-04	4,085	4,220	4,065	4,220	140	+3.43%	82,164	3.47억
2026-08-03	4,155	4,165	4,080	4,080	-65	-1.57%	58,476	2.39억
2026-07-31	4,125	4,190	4,050	4,145	20	+0.48%	51,403	2.13억
2026-07-30	4,040	4,250	4,035	4,125	85	+2.10%	93,246	3.85억
2026-07-29	4,160	4,220	4,025	4,040	-90	-2.18%	96,134	3.88억
2026-07-28	4,150	4,220	4,115	4,130	-20	-0.48%	119,276	4.93억
2026-07-27	4,105	4,160	4,085	4,150	60	+1.47%	54,343	2.26억
2026-07-24	4,075	4,120	4,060	4,090	10	+0.25%	45,167	1.85억
2026-07-23	4,025	4,080	3,985	4,080	65	+1.62%	54,966	2.24억
2026-07-22	4,030	4,055	3,990	4,015	-10	-0.25%	39,546	1.59억
2026-07-21	3,985	4,045	3,980	4,025	55	+1.39%	35,321	1.42억
2026-07-20	3,970	4,030	3,945	3,970	5	+0.13%	71,069	2.82억
2026-07-16	4,005	4,065	3,965	3,965	-40	-1.00%	91,273	3.62억
2026-07-15	4,005	4,040	3,965	4,005	20	+0.50%	52,568	2.11억
2026-07-14	3,990	4,045	3,975	3,985	-5	-0.13%	44,711	1.78억
2026-07-13	4,100	4,100	3,985	3,990	-35	-0.87%	67,343	2.69억
2026-07-10	4,020	4,125	4,005	4,025	5	+0.12%	45,236	1.82억
2026-07-09	4,160	4,190	4,020	4,020	-140	-3.37%	89,023	3.58억
2026-07-08	4,280	4,280	4,120	4,160	-75	-1.77%	37,049	1.54억
2026-07-07	4,240	4,240	4,150	4,235	25	+0.59%	73,945	3.13억
2026-07-06	4,250	4,250	4,115	4,210	35	+0.84%	87,796	3.7억
2026-07-03	4,240	4,240	4,140	4,175	-65	-1.53%	47,870	2억
2026-07-02	4,235	4,280	4,110	4,240	0	0.00%	58,318	2.47억
2026-07-01	4,360	4,360	4,150	4,240	55	+1.31%	49,822	2.11억
2026-06-30	4,055	4,235	4,015	4,185	135	+3.33%	62,176	2.6억
2026-06-29	4,025	4,050	3,975	4,050	25	+0.62%	57,916	2.35억
2026-06-26	4,050	4,050	3,950	4,025	-25	-0.62%	82,819	3.33억
2026-06-25	4,045	4,075	4,000	4,050	15	+0.37%	77,918	3.16억
2026-06-24	4,000	4,100	3,970	4,035	35	+0.88%	48,587	1.96억
2026-06-23	4,020	4,030	3,955	4,000	-20	-0.50%	53,399	2.14억
2026-06-22	4,250	4,250	3,960	4,020	-75	-1.83%	156,179	6.28억
2026-06-19	4,125	4,225	4,020	4,095	-115	-2.73%	246,051	10.08억
2026-06-18	4,370	4,495	4,010	4,210	-160	-3.66%	891,933	37.55억
2026-06-17	4,175	4,445	4,160	4,370	190	+4.55%	395,959	17.3억
2026-06-16	3,915	4,255	3,905	4,180	275	+7.04%	667,659	27.91억
2026-06-15	4,085	4,230	3,905	3,905	-195	-4.76%	584,952	22.84억
2026-06-12	3,805	4,100	3,805	4,100	305	+8.04%	512,178	21억
2026-06-11	3,945	4,010	3,750	3,795	-150	-3.80%	785,471	29.81억
2026-06-10	3,925	3,990	3,840	3,945	20	+0.51%	500	197만
2026-06-09	3,865	3,940	3,860	3,925	70	+1.82%	105,123	4.13억
2026-06-08	3,905	3,910	3,845	3,855	-60	-1.53%	106,776	4.12억
2026-06-05	3,910	3,940	3,880	3,915	5	+0.13%	121,848	4.77억
2026-06-04	3,980	4,005	3,890	3,910	-75	-1.88%	160,404	6.27억
2026-06-02	4,050	4,085	3,900	3,985	-65	-1.60%	311,773	12.42억
2026-06-01	4,180	4,305	4,045	4,050	-265	-6.14%	322,284	13.05억
2026-05-29	4,400	4,400	4,270	4,315	-90	-2.04%	91,900	3.97억
2026-05-28	4,400	4,420	4,335	4,405	-70	-1.56%	92,827	4.09억
2026-05-27	4,525	4,535	4,395	4,475	-50	-1.10%	120,482	5.39억
2026-05-26	4,450	4,525	4,390	4,525	85	+1.91%	146,285	6.62억
2026-05-22	4,395	4,485	4,310	4,440	45	+1.02%	135,073	6억
2026-05-21	4,420	4,460	4,345	4,395	-15	-0.34%	165,565	7.28억
2026-05-20	4,460	4,465	4,360	4,410	-50	-1.12%	108,865	4.8억
2026-05-19	4,355	4,475	4,325	4,460	130	+3.00%	127,131	5.67억
2026-05-18	4,400	4,505	4,325	4,330	-70	-1.59%	148,090	6.41억
2026-05-15	4,405	4,520	4,400	4,400	-5	-0.11%	124,722	5.49억
2026-05-14	4,365	4,425	4,305	4,405	45	+1.03%	115,580	5.09억
2026-05-13	4,430	4,430	4,200	4,360	-40	-0.91%	135,171	5.89억
2026-05-12	4,495	4,495	4,360	4,400	-40	-0.90%	136,561	6.01억
2026-05-11	4,530	4,535	4,410	4,440	-90	-1.99%	160,232	7.11억
2026-05-08	4,405	4,550	4,350	4,530	135	+3.07%	124,708	5.65억
2026-05-07	4,310	4,440	4,305	4,395	0	0.00%	169,262	7.44억
2026-05-06	4,585	4,585	4,200	4,395	-190	-4.14%	258,622	11.37억
2026-05-04	4,715	4,715	4,475	4,585	-100	-2.13%	256,567	11.76억
2026-04-30	4,685	4,690	4,560	4,685	35	+0.75%	202,449	9.48억
2026-04-29	4,860	4,860	4,610	4,650	-200	-4.12%	322,686	15억
2026-04-28	4,920	4,950	4,840	4,850	-70	-1.42%	189,237	9.18억
2026-04-27	4,850	4,930	4,815	4,920	70	+1.44%	220,677	10.86억
2026-04-24	4,850	4,870	4,810	4,850	5	+0.10%	124,620	6.04억
2026-04-23	4,800	4,850	4,780	4,845	45	+0.94%	194,932	9.44억
2026-04-22	4,735	4,810	4,690	4,800	55	+1.16%	144,339	6.93억
2026-04-21	4,720	4,750	4,690	4,745	30	+0.64%	134,591	6.39억
2026-04-20	4,670	4,715	4,610	4,715	35	+0.75%	113,490	5.35억
2026-04-17	4,670	4,680	4,650	4,680	10	+0.21%	65,383	3.06억
2026-04-16	4,675	4,675	4,605	4,670	5	+0.11%	119,622	5.59억
2026-04-15	4,665	4,675	4,630	4,665	0	0.00%	172,696	8.06억
2026-04-14	4,660	4,665	4,635	4,665	5	+0.11%	123,628	5.77억
2026-04-13	4,650	4,660	4,620	4,660	10	+0.22%	155,954	7.27억
2026-04-10	4,620	4,650	4,585	4,650	25	+0.54%	101,320	4.71억
2026-04-09	4,570	4,635	4,550	4,625	15	+0.33%	72,279	3.34억
2026-04-08	4,595	4,615	4,570	4,610	40	+0.88%	77,814	3.59억
2026-04-07	4,520	4,575	4,510	4,570	20	+0.44%	35,409	1.62억
2026-04-06	4,570	4,605	4,495	4,550	5	+0.11%	128,807	5.86억
2026-04-03	4,510	4,555	4,500	4,545	35	+0.78%	52,958	2.41억
2026-04-02	4,500	4,570	4,485	4,510	10	+0.22%	90,385	4.08억
2026-04-01	4,480	4,530	4,440	4,500	30	+0.67%	117,435	5.28억
2026-03-31	4,540	4,540	4,425	4,470	-30	-0.67%	123,889	5.54억
2026-03-30	4,420	4,555	4,420	4,500	-60	-1.32%	134,138	6.04억
2026-03-27	4,520	4,585	4,515	4,560	—	—	90,237	4.11억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)