코오롱글로벌
(003070)
코스피
건설업
액면가 5,000원
  05.24 15:59

9,120 (9,250)   [시가/고가/저가] 9,200 / 9,210 / 9,000 
전일비/등락률 ▼ 130 (-1.41%) 매도호가/호가잔량 9,120 / 89
거래량/전일동시간대비 30,256 /▼ 7,933 매수호가/호가잔량 9,100 / 185
상한가/하한가 12,000 / 6,480 총매도/총매수잔량 1,230 / 5,846

매도잔량 호가 매수잔량
101 9,220 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
102 9,210
105 9,200
200 9,190
101 9,180
118 9,170
242 9,150
101 9,140
71 9,130
89 9,120
 
9,100 185
9,090 3,139
9,080 442
9,070 1
9,060 1
9,050 318
9,040 7
9,030 11
9,020 64
9,010 1,678
 
총매도잔량 순매수잔량 총매수잔량
1,230 4,616 5,846
시간외잔량 시간외잔량
177 0
 
코오롱글로벌 003070
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,045.31 (-14.28)    FUTURE 264.85 (-1.30)   Basis: 0.43
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:52:57 9,120 ▼ 130 1 30,256
15:45:43 9,120 ▼ 130 1 30,255
15:30:28 9,120 ▼ 130 294 30,234
15:19:28 9,130 ▼ 120 1 29,938
15:19:09 9,120 ▼ 130 2 29,935
15:18:59 9,130 ▼ 120 2 29,933
15:18:25 9,120 ▼ 130 7 29,928
15:17:59 9,130 ▼ 120 2 29,919
15:17:46 9,130 ▼ 120 2 29,917
15:16:59 9,130 ▼ 120 3 29,903
15:16:27 9,130 ▼ 120 1 29,898
15:15:59 9,120 ▼ 130 2 29,821
15:14:11 9,100 ▼ 150 2 29,782
15:14:11 9,100 ▼ 150 2 29,780
15:14:08 9,090 ▼ 160 2 29,778
15:13:00 9,090 ▼ 160 25 29,771
15:12:59 9,090 ▼ 160 2 29,746
15:12:21 9,100 ▼ 150 12 29,744
15:12:04 9,100 ▼ 150 5 29,732
15:11:51 9,100 ▼ 150 2 29,727
15:09:46 9,100 ▼ 150 2 29,714
15:07:03 9,100 ▼ 150 3 29,702
15:05:57 9,090 ▼ 160 11 29,694
15:05:27 9,090 ▼ 160 7 29,640
15:04:32 9,090 ▼ 160 5 29,633
15:03:40 9,080 ▼ 170 1 29,493
15:03:40 9,100 ▼ 150 29 29,492
15:02:44 9,080 ▼ 170 500 29,164
15:02:31 9,080 ▼ 170 29 28,659
15:01:30 9,090 ▼ 160 4 28,144
15:01:24 9,090 ▼ 160 4 28,140
15:00:15 9,070 ▼ 180 3 28,136
15:00:05 9,090 ▼ 160 6 27,069
15:00:01 9,100 ▼ 150 5 27,063
14:59:10 9,090 ▼ 160 1 27,045
14:59:10 9,090 ▼ 160 15 27,044
14:58:44 9,090 ▼ 160 1 27,029
14:57:39 9,090 ▼ 160 9 27,028
14:56:08 9,090 ▼ 160 5 27,019
14:52:53 9,080 ▼ 170 1 26,994
14:52:52 9,080 ▼ 170 20 26,993
14:52:40 9,080 ▼ 170 15 26,973
14:52:12 9,090 ▼ 160 5 25,798
14:51:56 9,080 ▼ 170 1 25,673
14:51:49 9,090 ▼ 160 7 25,672
14:50:53 9,100 ▼ 150 1 24,743
14:50:52 9,110 ▼ 140 5 24,742
14:50:29 9,120 ▼ 130 2 24,737
14:50:29 9,090 ▼ 160 123 24,735
14:47:44 9,120 ▼ 130 3 24,542
14:46:57 9,120 ▼ 130 5 24,539
14:45:29 9,120 ▼ 130 8 24,529
14:40:55 9,110 ▼ 140 1 24,508
14:40:55 9,110 ▼ 140 3 24,506
14:40:54 9,110 ▼ 140 25 24,503
14:40:48 9,110 ▼ 140 2 24,478
14:39:44 9,120 ▼ 130 1 24,459
14:39:43 9,120 ▼ 130 8 24,458
14:38:20 9,130 ▼ 120 4 24,436
14:38:15 9,130 ▼ 120 9 24,432
14:38:15 9,120 ▼ 130 4 24,423
14:37:48 9,120 ▼ 130 5 24,419
14:36:33 9,120 ▼ 130 5 24,414
14:34:59 9,120 ▼ 130 18 24,398
14:33:53 9,130 ▼ 120 5 24,375
14:33:15 9,130 ▼ 120 8 24,370
14:32:35 9,130 ▼ 120 5 24,362
14:31:16 9,130 ▼ 120 5 24,355
14:28:15 9,130 ▼ 120 3 24,330
14:26:04 9,110 ▼ 140 5 24,326
14:25:13 9,120 ▼ 130 2 24,299
14:23:41 9,120 ▼ 130 6 24,292
14:23:41 9,120 ▼ 130 1 24,286
14:23:41 9,130 ▼ 120 1 24,285
14:22:04 9,140 ▼ 110 3 24,279
14:21:56 9,130 ▼ 120 8 24,268
14:21:56 9,130 ▼ 120 1 24,260
14:21:55 9,150 ▼ 100 4 24,259
14:21:36 9,140 ▼ 110 2 24,255
14:21:36 9,140 ▼ 110 2 24,253
14:21:35 9,140 ▼ 110 15 24,250
14:21:35 9,150 ▼ 100 1 24,235
14:21:35 9,150 ▼ 100 2 24,234
14:21:35 9,150 ▼ 100 2 24,232
14:21:35 9,150 ▼ 100 3 24,230
14:21:35 9,150 ▼ 100 211 24,227
14:21:31 9,150 ▼ 100 1 24,016
14:17:00 9,160 ▼ 90 1 24,003
14:16:02 9,160 ▼ 90 1 23,990
14:14:16 9,160 ▼ 90 1 23,980
14:13:38 9,160 ▼ 90 1 23,979
14:12:11 9,160 ▼ 90 1 23,976
14:09:10 9,160 ▼ 90 1 23,974
14:05:54 9,160 ▼ 90 4 23,970
14:00:17 9,150 ▼ 100 1 23,966
14:00:03 9,150 ▼ 100 5 23,965
14:00:03 9,150 ▼ 100 3 23,960
14:00:03 9,150 ▼ 100 33 23,957
13:58:52 9,150 ▼ 100 20 23,917
13:58:52 9,150 ▼ 100 34 23,897
13:58:52 9,150 ▼ 100 189 23,863
13:58:52 9,150 ▼ 100 30 23,674
13:58:49 9,150 ▼ 100 14 23,644
13:58:49 9,150 ▼ 100 8 23,630
13:58:49 9,150 ▼ 100 90 23,622
13:56:42 9,160 ▼ 90 2 23,525
13:55:41 9,170 ▼ 80 2 23,521
13:51:05 9,160 ▼ 90 18 23,494
13:50:47 9,160 ▼ 90 1 23,476
13:48:40 9,160 ▼ 90 1 23,465
13:46:51 9,140 ▼ 110 5 23,438
13:46:21 9,130 ▼ 120 2 23,331
13:46:20 9,120 ▼ 130 1 23,329
13:46:20 9,120 ▼ 130 1 23,328
13:44:35 9,120 ▼ 130 117 23,321
13:43:13 9,110 ▼ 140 13 23,199
13:40:19 9,110 ▼ 140 5 23,072
13:39:01 9,110 ▼ 140 5 23,067
13:37:42 9,110 ▼ 140 5 23,061
13:31:48 9,100 ▼ 150 6 23,034
13:31:47 9,100 ▼ 150 772 23,028
13:31:47 9,110 ▼ 140 28 22,256
13:31:11 9,120 ▼ 130 2 22,228
13:31:10 9,120 ▼ 130 5 22,226
13:30:29 9,120 ▼ 130 4 22,219
13:27:39 9,120 ▼ 130 3 22,145
13:27:39 9,120 ▼ 130 32 22,142
13:25:57 9,120 ▼ 130 5 22,105
13:25:55 9,110 ▼ 140 31 22,100
13:22:02 9,110 ▼ 140 5 22,020
13:21:48 9,110 ▼ 140 1 22,015
13:20:43 9,110 ▼ 140 5 22,014
13:18:06 9,110 ▼ 140 5 21,899
13:16:48 9,110 ▼ 140 5 21,893
13:15:43 9,110 ▼ 140 1 21,888
13:15:30 9,110 ▼ 140 5 21,887
13:14:11 9,110 ▼ 140 5 21,882
13:13:42 9,110 ▼ 140 1 21,877
13:13:16 9,100 ▼ 150 100 21,876
13:12:07 9,110 ▼ 140 1 21,771
13:11:34 9,110 ▼ 140 5 21,770
13:10:16 9,110 ▼ 140 5 21,765
13:08:58 9,110 ▼ 140 5 21,752
13:07:55 9,110 ▼ 140 1 21,747
13:05:35 9,110 ▼ 140 3 21,736
13:05:03 9,110 ▼ 140 5 21,733
13:03:44 9,110 ▼ 140 5 21,728
13:02:33 9,110 ▼ 140 2 21,723
13:01:07 9,110 ▼ 140 5 21,716
12:58:24 9,110 ▼ 140 2 21,701
12:57:03 9,100 ▼ 150 132 21,694
12:55:54 9,100 ▼ 150 5 21,562
12:54:35 9,100 ▼ 150 5 21,557
12:53:48 9,090 ▼ 160 98 21,551
12:53:17 9,090 ▼ 160 5 21,453
12:52:06 9,090 ▼ 160 40 21,433
12:52:05 9,090 ▼ 160 248 21,393
12:51:59 9,090 ▼ 160 5 21,145
12:49:22 9,080 ▼ 170 3 21,027
12:46:16 9,070 ▼ 180 2 20,186
12:46:16 9,070 ▼ 180 32 20,184
12:46:12 9,070 ▼ 180 16 20,144
12:46:12 9,090 ▼ 160 250 20,128
12:45:29 9,070 ▼ 180 4 19,354
12:45:29 9,070 ▼ 180 341 19,350
12:45:21 9,060 ▼ 190 20 19,003
12:45:13 9,060 ▼ 190 117 18,673
12:45:13 9,080 ▼ 170 590 17,924
12:42:50 9,130 ▼ 120 5 15,727
12:40:57 9,130 ▼ 120 1 15,722
12:40:57 9,110 ▼ 140 35 15,721
12:40:57 9,120 ▼ 130 5 15,686
12:40:13 9,130 ▼ 120 5 15,681
12:37:54 9,120 ▼ 130 6 15,672
12:35:23 9,120 ▼ 130 4 15,651
12:34:32 9,110 ▼ 140 6 15,647
12:34:27 9,110 ▼ 140 173 15,641
12:34:27 9,120 ▼ 130 27 15,468
12:31:41 9,110 ▼ 140 4 15,436
12:31:16 9,120 ▼ 130 455 15,427
12:31:16 9,130 ▼ 120 65 14,972
12:31:10 9,140 ▼ 110 5 14,907
12:28:55 9,130 ▼ 120 2 14,890
12:28:28 9,140 ▼ 110 5 14,888
12:27:09 9,140 ▼ 110 1 14,878
12:24:02 9,140 ▼ 110 1 14,865
12:23:14 9,140 ▼ 110 5 14,864
12:22:40 9,140 ▼ 110 1 14,858
12:21:36 9,130 ▼ 120 6 14,850
12:21:06 9,140 ▼ 110 5 14,844
12:20:37 9,140 ▼ 110 5 14,839
12:18:00 9,140 ▼ 110 5 14,829
12:16:40 9,140 ▼ 110 19 14,813
12:16:40 9,130 ▼ 120 46 14,794
12:15:24 9,130 ▼ 120 5 14,748
12:14:05 9,130 ▼ 120 2 14,736
12:10:10 9,130 ▼ 120 4 14,720
12:10:10 9,130 ▼ 120 1 14,716
12:09:51 9,120 ▼ 130 2 14,715
12:09:47 9,130 ▼ 120 34 14,713
12:07:34 9,140 ▼ 110 1 14,142
12:07:33 9,150 ▼ 100 4 14,136
12:04:57 9,150 ▼ 100 5 14,104
12:02:22 9,140 ▼ 110 6 14,098
12:02:15 9,130 ▼ 120 2 14,092
12:02:14 9,130 ▼ 120 53 14,090
12:02:08 9,140 ▼ 110 20 14,037
12:01:01 9,150 ▼ 100 5 14,017
11:57:03 9,150 ▼ 100 100 13,997
11:56:36 9,150 ▼ 100 2 13,897
11:55:48 9,150 ▼ 100 5 13,895
11:53:11 9,150 ▼ 100 5 13,883
11:49:16 9,140 ▼ 110 5 13,873
11:48:47 9,130 ▼ 120 2 13,868
11:46:05 9,130 ▼ 120 109 13,861
11:44:02 9,130 ▼ 120 5 13,747
11:41:26 9,130 ▼ 120 1 13,735
11:41:25 9,130 ▼ 120 5 13,734
11:36:12 9,120 ▼ 130 53 13,719
11:36:12 9,120 ▼ 130 5 13,666
11:35:58 9,110 ▼ 140 197 13,658
11:35:57 9,110 ▼ 140 1 13,461
11:34:54 9,110 ▼ 140 5 13,305
11:33:35 9,110 ▼ 140 5 13,300
11:31:19 9,100 ▼ 150 40 13,161
11:31:19 9,110 ▼ 140 768 13,121
11:31:07 9,110 ▼ 140 41 12,353
11:30:54 9,130 ▼ 120 108 11,462
11:30:54 9,130 ▼ 120 8 11,354
11:30:49 9,130 ▼ 120 11 11,346
11:30:49 9,140 ▼ 110 2 11,335
11:30:49 9,140 ▼ 110 1 11,333
11:30:49 9,140 ▼ 110 1 11,332
11:30:49 9,140 ▼ 110 1 11,331
11:30:49 9,140 ▼ 110 1 11,330
11:30:49 9,140 ▼ 110 1 11,329
11:30:49 9,140 ▼ 110 1 11,328
11:30:49 9,140 ▼ 110 1 11,327
11:30:49 9,140 ▼ 110 208 11,326
11:29:56 9,140 ▼ 110 9 11,118
11:29:40 9,150 ▼ 100 5 11,109
11:28:36 9,150 ▼ 100 2 11,104
11:28:22 9,150 ▼ 100 5 11,102
11:27:21 9,140 ▼ 110 2 11,093
11:27:03 9,150 ▼ 100 5 11,091
11:26:08 9,140 ▼ 110 9 11,086
11:25:45 9,150 ▼ 100 5 11,077
11:21:59 9,150 ▼ 100 12 11,059
11:21:21 9,140 ▼ 110 2 11,047
11:21:03 9,140 ▼ 110 13 11,045
11:17:25 9,140 ▼ 110 2 10,935
11:16:41 9,130 ▼ 120 2 10,924
11:12:25 9,140 ▼ 110 19 10,920
11:12:25 9,130 ▼ 120 5 10,901
11:11:31 9,130 ▼ 120 2 10,887
11:11:31 9,130 ▼ 120 9 10,896
11:11:31 9,130 ▼ 120 200 10,885
11:10:50 9,140 ▼ 110 1 10,685
11:06:02 9,130 ▼ 120 2 10,680
11:03:47 9,140 ▼ 110 2 10,676
11:01:56 9,150 ▼ 100 2 10,674
10:58:48 9,150 ▼ 100 2 10,670
10:58:27 9,140 ▼ 110 2 10,668
10:57:28 9,140 ▼ 110 110 10,666
10:50:52 9,140 ▼ 110 3 10,480
10:50:52 9,140 ▼ 110 3 10,477
10:50:52 9,140 ▼ 110 544 10,474
10:49:59 9,140 ▼ 110 70 9,620
10:49:59 9,130 ▼ 120 30 9,550
10:49:29 9,120 ▼ 130 38 9,520
10:49:28 9,120 ▼ 130 3 9,482
10:49:24 9,120 ▼ 130 511 9,479
10:49:21 9,120 ▼ 130 2 8,968
10:44:47 9,110 ▼ 140 22 8,957
10:43:59 9,110 ▼ 140 25 8,911
10:40:00 9,110 ▼ 140 5 8,836
10:39:13 9,110 ▼ 140 29 8,631
10:39:03 9,110 ▼ 140 270 8,602
10:38:36 9,080 ▼ 170 2 8,005
10:36:40 9,080 ▼ 170 2 8,003
10:36:26 9,080 ▼ 170 2 8,001
10:36:06 9,080 ▼ 170 18 7,999
10:32:09 9,060 ▼ 190 17 7,979
10:32:09 9,070 ▼ 180 3 7,962
10:32:03 9,080 ▼ 170 6 7,959
10:32:02 9,070 ▼ 180 1 7,953
10:30:45 9,070 ▼ 180 1 7,950
10:25:05 9,060 ▼ 190 10 7,949
10:24:29 9,060 ▼ 190 4 7,939
10:24:29 9,060 ▼ 190 100 7,935
10:23:52 9,060 ▼ 190 43 7,833
10:23:52 9,070 ▼ 180 1 7,790
10:23:35 9,090 ▼ 160 2 7,774
10:23:35 9,080 ▼ 170 17 7,706
10:23:35 9,070 ▼ 180 66 7,772
10:23:35 9,090 ▼ 160 217 7,689
10:16:29 9,090 ▼ 160 1 7,400
10:11:13 9,090 ▼ 160 10 7,329
10:09:26 9,080 ▼ 170 41 7,296
10:09:26 9,090 ▼ 160 42 7,255
10:09:19 9,090 ▼ 160 4 7,213
10:08:56 9,090 ▼ 160 17 7,209
10:08:10 9,090 ▼ 160 10 7,192
10:07:25 9,110 ▼ 140 1 7,182
10:07:08 9,110 ▼ 140 40 7,180
10:02:20 9,120 ▼ 130 7 6,650
09:58:15 9,110 ▼ 140 2 6,641
09:55:04 9,120 ▼ 130 20 6,631
09:53:28 9,100 ▼ 150 10 6,611
09:49:58 9,110 ▼ 140 2 6,597
09:48:39 9,090 ▼ 160 20 6,575
09:45:17 9,110 ▼ 140 1 6,552
09:45:05 9,060 ▼ 190 121 6,551
09:44:03 9,040 ▼ 210 33 5,870
09:42:33 9,040 ▼ 210 1 5,836
09:42:15 9,030 ▼ 220 2 5,835
09:40:08 9,010 ▼ 240 35 5,385
09:40:08 9,020 ▼ 230 109 5,350
09:40:02 9,030 ▼ 220 50 5,239
09:39:40 9,030 ▼ 220 11 5,189
09:39:36 9,040 ▼ 210 188 5,166
09:39:36 9,030 ▼ 220 26 4,978
09:38:48 9,030 ▼ 220 10 4,946
09:37:50 9,020 ▼ 230 27 4,936
09:35:56 9,000 ▼ 250 516 4,907
09:32:36 9,020 ▼ 230 134 3,901
09:27:46 9,060 ▼ 190 89 3,237
09:25:54 9,060 ▼ 190 1 3,148
09:25:49 9,010 ▼ 240 30 3,138
09:25:36 9,010 ▼ 240 2 3,108
09:25:02 9,010 ▼ 240 100 3,106
09:23:41 9,020 ▼ 230 100 2,856
09:23:41 9,040 ▼ 210 93 2,490
09:21:47 9,080 ▼ 170 2 1,861
09:21:18 9,080 ▼ 170 25 1,859
09:21:18 9,090 ▼ 160 35 1,834
09:21:13 9,100 ▼ 150 162 1,799
09:20:16 9,100 ▼ 150 140 1,624
09:20:02 9,120 ▼ 130 2 1,124
09:18:14 9,140 ▼ 110 25 1,044
09:17:42 9,140 ▼ 110 8 1,019
09:17:06 9,160 ▼ 90 2 980
09:15:50 9,130 ▼ 120 5 963
09:15:41 9,130 ▼ 120 5 958
09:14:28 9,130 ▼ 120 112 866
09:14:22 9,150 ▼ 100 1 722
09:13:41 9,150 ▼ 100 10 664
09:12:37 9,160 ▼ 90 45 654
09:12:37 9,160 ▼ 90 5 609
09:10:08 9,190 ▼ 60 6 531
09:08:34 9,160 ▼ 90 50 523
09:07:56 9,160 ▼ 90 2 473
09:05:33 9,200 ▼ 50 6 471
09:01:44 9,200 ▼ 50 24 461
09:01:37 9,200 ▼ 50 146 437
09:00:28 9,200 ▼ 50 203 203

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,045.31 ▼ 14.28 -0.69%
코스닥 690.02 ▼ 6.87 -0.99%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.