고려제약
(014570) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 07.16 15:10 |
|
|
|
|
|
| 6,840 (6,820) |
|
[시가/고가/저가] 6,750 / 6,880 / 6,740 |
| 전일비/등락률 |
▲ 20 (0.29%) |
매도호가/호가잔량 |
6,850 / 106 |
| 거래량/전일동시간대비 |
24,593 /▲ 1,311 |
매수호가/호가잔량 |
6,800 / 334 |
| 상한가/하한가 |
8,860 / 4,780 |
총매도/총매수잔량 |
9,062 / 8,866 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 2,301 |
6,950 |
 |
| 1,005 |
6,940 |
| 901 |
6,930 |
| 1,279 |
6,920 |
| 605 |
6,910 |
| 2,246 |
6,900 |
| 168 |
6,890 |
| 151 |
6,880 |
| 300 |
6,870 |
| 106 |
6,850 |
| |
|
6,800 |
334 |
| 6,790 |
1,084 |
| 6,780 |
574 |
| 6,770 |
125 |
| 6,760 |
250 |
| 6,750 |
2,341 |
| 6,740 |
414 |
| 6,730 |
1,392 |
| 6,720 |
1,751 |
| 6,710 |
601 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 9,062 |
-196 |
8,866 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
0 |
|
|
| 고려제약 014570 |
|
 |
|
KOSDAQ 674.41 (-0.38)
FUTURE
274.65 (+1.15)
Basis:
0.60
|
|
 |
|
| 14:54:33 |
6,850 |
▲ 30 |
1 |
24,593 |
| 14:54:10 |
6,790 |
▼ 30 |
1,505 |
24,592 |
| 14:54:10 |
6,800 |
▼ 20 |
383 |
23,087 |
| 14:54:10 |
6,820 |
0 |
12 |
22,704 |
| 14:51:02 |
6,850 |
▲ 30 |
1 |
22,692 |
| 14:50:50 |
6,800 |
▼ 20 |
112 |
22,691 |
| 14:50:50 |
6,810 |
▼ 10 |
250 |
22,579 |
| 14:50:50 |
6,820 |
0 |
38 |
22,329 |
| 14:48:43 |
6,850 |
▲ 30 |
1 |
22,291 |
| 14:48:34 |
6,820 |
0 |
700 |
22,290 |
| 14:36:15 |
6,850 |
▲ 30 |
1 |
21,590 |
| 14:36:08 |
6,800 |
▼ 20 |
324 |
21,589 |
| 14:36:08 |
6,810 |
▼ 10 |
176 |
21,265 |
| 14:35:37 |
6,850 |
▲ 30 |
1 |
21,089 |
| 14:35:16 |
6,800 |
▼ 20 |
106 |
21,088 |
| 14:35:16 |
6,810 |
▼ 10 |
385 |
20,982 |
| 14:35:16 |
6,830 |
▲ 10 |
9 |
20,597 |
| 14:31:53 |
6,870 |
▲ 50 |
3 |
20,588 |
| 14:27:57 |
6,870 |
▲ 50 |
3 |
20,585 |
| 14:26:42 |
6,870 |
▲ 50 |
1 |
20,582 |
| 14:16:59 |
6,880 |
▲ 60 |
1 |
20,581 |
| 14:16:49 |
6,870 |
▲ 50 |
8 |
20,580 |
| 14:16:26 |
6,870 |
▲ 50 |
400 |
20,572 |
| 14:13:59 |
6,870 |
▲ 50 |
1 |
20,172 |
| 14:12:40 |
6,860 |
▲ 40 |
105 |
20,171 |
| 14:12:13 |
6,870 |
▲ 50 |
1 |
20,066 |
| 14:11:28 |
6,860 |
▲ 40 |
3 |
20,065 |
| 14:11:19 |
6,860 |
▲ 40 |
91 |
20,062 |
| 14:11:09 |
6,860 |
▲ 40 |
21 |
19,971 |
| 14:11:08 |
6,860 |
▲ 40 |
1 |
19,950 |
| 14:11:00 |
6,840 |
▲ 20 |
1 |
19,949 |
| 14:10:34 |
6,840 |
▲ 20 |
396 |
19,948 |
| 14:10:34 |
6,830 |
▲ 10 |
4 |
19,552 |
| 14:07:14 |
6,840 |
▲ 20 |
1 |
19,548 |
| 14:07:06 |
6,810 |
▼ 10 |
499 |
19,547 |
| 14:07:06 |
6,820 |
0 |
1 |
19,048 |
| 13:58:15 |
6,840 |
▲ 20 |
1 |
19,047 |
| 13:58:05 |
6,820 |
0 |
186 |
19,046 |
| 13:57:59 |
6,840 |
▲ 20 |
1 |
18,860 |
| 13:54:40 |
6,840 |
▲ 20 |
152 |
18,859 |
| 13:54:38 |
6,840 |
▲ 20 |
60 |
18,707 |
| 13:54:33 |
6,840 |
▲ 20 |
450 |
18,647 |
| 13:51:44 |
6,860 |
▲ 40 |
1 |
18,197 |
| 13:51:28 |
6,840 |
▲ 20 |
200 |
18,196 |
| 13:50:10 |
6,870 |
▲ 50 |
1 |
17,996 |
| 13:49:55 |
6,840 |
▲ 20 |
435 |
17,995 |
| 13:45:15 |
6,870 |
▲ 50 |
1 |
17,560 |
| 13:44:57 |
6,840 |
▲ 20 |
203 |
17,559 |
| 13:43:42 |
6,880 |
▲ 60 |
25 |
17,356 |
| 13:43:42 |
6,880 |
▲ 60 |
110 |
17,331 |
| 13:43:40 |
6,880 |
▲ 60 |
200 |
17,221 |
| 13:43:39 |
6,880 |
▲ 60 |
115 |
17,021 |
| 13:43:39 |
6,880 |
▲ 60 |
145 |
16,906 |
| 13:43:35 |
6,880 |
▲ 60 |
290 |
16,761 |
| 13:43:29 |
6,880 |
▲ 60 |
1 |
16,471 |
| 13:41:57 |
6,870 |
▲ 50 |
2 |
16,470 |
| 13:41:57 |
6,870 |
▲ 50 |
108 |
16,468 |
| 13:41:53 |
6,870 |
▲ 50 |
139 |
16,360 |
| 13:41:53 |
6,870 |
▲ 50 |
500 |
16,221 |
| 13:41:49 |
6,870 |
▲ 50 |
68 |
15,721 |
| 13:41:38 |
6,870 |
▲ 50 |
1 |
15,653 |
| 13:41:20 |
6,870 |
▲ 50 |
117 |
15,652 |
| 13:40:00 |
6,860 |
▲ 40 |
134 |
15,368 |
| 13:40:00 |
6,870 |
▲ 50 |
167 |
15,535 |
| 13:40:00 |
6,840 |
▲ 20 |
49 |
15,084 |
| 13:40:00 |
6,850 |
▲ 30 |
150 |
15,234 |
| 13:24:48 |
6,840 |
▲ 20 |
3 |
15,035 |
| 13:24:44 |
6,840 |
▲ 20 |
1 |
15,032 |
| 13:23:42 |
6,810 |
▼ 10 |
1 |
15,031 |
| 13:21:50 |
6,840 |
▲ 20 |
60 |
15,030 |
| 13:17:55 |
6,840 |
▲ 20 |
1 |
14,970 |
| 13:17:43 |
6,810 |
▼ 10 |
131 |
14,969 |
| 13:15:36 |
6,840 |
▲ 20 |
1 |
14,838 |
| 12:54:20 |
6,840 |
▲ 20 |
1 |
14,837 |
| 12:53:24 |
6,800 |
▼ 20 |
11 |
14,836 |
| 12:53:24 |
6,810 |
▼ 10 |
3 |
14,825 |
| 12:36:26 |
6,840 |
▲ 20 |
5 |
14,822 |
| 12:32:45 |
6,840 |
▲ 20 |
5 |
14,817 |
| 12:31:52 |
6,840 |
▲ 20 |
1 |
14,812 |
| 12:31:49 |
6,810 |
▼ 10 |
21 |
14,811 |
| 12:31:38 |
6,810 |
▼ 10 |
41 |
14,790 |
| 12:31:23 |
6,820 |
0 |
30 |
14,749 |
| 12:24:36 |
6,840 |
▲ 20 |
1 |
14,719 |
| 12:19:27 |
6,820 |
0 |
1 |
14,718 |
| 11:52:16 |
6,840 |
▲ 20 |
1 |
14,717 |
| 11:50:46 |
6,840 |
▲ 20 |
20 |
14,716 |
| 11:50:07 |
6,840 |
▲ 20 |
16 |
14,696 |
| 11:49:40 |
6,840 |
▲ 20 |
1 |
14,680 |
| 11:44:30 |
6,830 |
▲ 10 |
510 |
14,679 |
| 11:43:49 |
6,830 |
▲ 10 |
3 |
14,169 |
| 11:32:34 |
6,820 |
0 |
21 |
14,166 |
| 11:31:58 |
6,810 |
▼ 10 |
20 |
14,145 |
| 11:25:39 |
6,820 |
0 |
10 |
14,125 |
| 11:16:20 |
6,810 |
▼ 10 |
50 |
14,115 |
| 11:15:06 |
6,820 |
0 |
19 |
14,065 |
| 11:08:08 |
6,830 |
▲ 10 |
1 |
14,046 |
| 11:08:08 |
6,810 |
▼ 10 |
1 |
14,045 |
| 11:01:38 |
6,800 |
▼ 20 |
299 |
14,044 |
| 11:01:38 |
6,810 |
▼ 10 |
201 |
13,745 |
| 11:01:19 |
6,820 |
0 |
188 |
13,544 |
| 11:01:00 |
6,810 |
▼ 10 |
30 |
13,356 |
| 10:55:52 |
6,800 |
▼ 20 |
10 |
13,326 |
| 10:54:35 |
6,800 |
▼ 20 |
30 |
13,316 |
| 10:54:23 |
6,800 |
▼ 20 |
233 |
13,286 |
| 10:54:23 |
6,810 |
▼ 10 |
767 |
13,053 |
| 10:52:56 |
6,820 |
0 |
3 |
12,286 |
| 10:39:45 |
6,830 |
▲ 10 |
7 |
12,283 |
| 10:18:43 |
6,830 |
▲ 10 |
1 |
12,276 |
| 10:16:44 |
6,810 |
▼ 10 |
1 |
12,275 |
| 10:14:36 |
6,830 |
▲ 10 |
10 |
12,274 |
| 10:10:09 |
6,830 |
▲ 10 |
1 |
12,264 |
| 10:09:47 |
6,800 |
▼ 20 |
11 |
12,263 |
| 10:09:43 |
6,820 |
0 |
179 |
12,252 |
| 10:09:43 |
6,820 |
0 |
36 |
12,073 |
| 10:09:43 |
6,820 |
0 |
1 |
12,037 |
| 10:07:48 |
6,810 |
▼ 10 |
110 |
12,036 |
| 10:07:48 |
6,810 |
▼ 10 |
200 |
11,926 |
| 10:07:48 |
6,810 |
▼ 10 |
183 |
11,726 |
| 10:07:40 |
6,810 |
▼ 10 |
207 |
11,543 |
| 10:06:58 |
6,800 |
▼ 20 |
163 |
11,336 |
| 10:01:05 |
6,810 |
▼ 10 |
1 |
11,173 |
| 09:58:12 |
6,800 |
▼ 20 |
235 |
11,172 |
| 09:56:27 |
6,810 |
▼ 10 |
1 |
10,937 |
| 09:55:52 |
6,800 |
▼ 20 |
25 |
10,936 |
| 09:55:51 |
6,810 |
▼ 10 |
1 |
10,911 |
| 09:54:11 |
6,800 |
▼ 20 |
340 |
10,910 |
| 09:53:03 |
6,800 |
▼ 20 |
400 |
10,570 |
| 09:51:00 |
6,820 |
0 |
1 |
10,170 |
| 09:47:05 |
6,790 |
▼ 30 |
51 |
10,169 |
| 09:47:05 |
6,790 |
▼ 30 |
105 |
10,118 |
| 09:46:52 |
6,820 |
0 |
1 |
10,013 |
| 09:46:46 |
6,780 |
▼ 40 |
400 |
10,012 |
| 09:46:40 |
6,780 |
▼ 40 |
3 |
9,612 |
| 09:46:40 |
6,790 |
▼ 30 |
9 |
9,609 |
| 09:45:16 |
6,820 |
0 |
1 |
9,600 |
| 09:44:44 |
6,800 |
▼ 20 |
50 |
9,599 |
| 09:44:04 |
6,800 |
▼ 20 |
10 |
9,549 |
| 09:43:07 |
6,800 |
▼ 20 |
10 |
9,539 |
| 09:42:42 |
6,800 |
▼ 20 |
8 |
9,529 |
| 09:41:03 |
6,810 |
▼ 10 |
1 |
9,521 |
| 09:38:27 |
6,810 |
▼ 10 |
3 |
9,520 |
| 09:32:05 |
6,810 |
▼ 10 |
407 |
9,517 |
| 09:31:48 |
6,820 |
0 |
1 |
9,110 |
| 09:31:22 |
6,810 |
▼ 10 |
400 |
9,109 |
| 09:31:02 |
6,810 |
▼ 10 |
1 |
8,709 |
| 09:30:54 |
6,810 |
▼ 10 |
7 |
8,708 |
| 09:27:48 |
6,810 |
▼ 10 |
10 |
8,701 |
| 09:27:09 |
6,780 |
▼ 40 |
41 |
8,691 |
| 09:27:08 |
6,780 |
▼ 40 |
1,500 |
8,650 |
| 09:26:05 |
6,780 |
▼ 40 |
218 |
7,150 |
| 09:26:05 |
6,780 |
▼ 40 |
25 |
6,932 |
| 09:25:35 |
6,780 |
▼ 40 |
34 |
6,907 |
| 09:25:17 |
6,780 |
▼ 40 |
181 |
6,873 |
| 09:25:17 |
6,780 |
▼ 40 |
606 |
6,692 |
| 09:22:55 |
6,780 |
▼ 40 |
390 |
6,086 |
| 09:22:30 |
6,790 |
▼ 30 |
89 |
5,696 |
| 09:22:19 |
6,790 |
▼ 30 |
11 |
5,607 |
| 09:20:44 |
6,790 |
▼ 30 |
35 |
5,596 |
| 09:20:38 |
6,790 |
▼ 30 |
58 |
5,561 |
| 09:20:38 |
6,790 |
▼ 30 |
1 |
5,503 |
| 09:20:38 |
6,790 |
▼ 30 |
6 |
5,502 |
| 09:20:22 |
6,810 |
▼ 10 |
1 |
5,496 |
| 09:20:17 |
6,790 |
▼ 30 |
4 |
5,495 |
| 09:20:07 |
6,790 |
▼ 30 |
1 |
5,491 |
| 09:19:41 |
6,810 |
▼ 10 |
20 |
5,490 |
| 09:19:41 |
6,810 |
▼ 10 |
61 |
5,470 |
| 09:19:41 |
6,810 |
▼ 10 |
1 |
5,409 |
| 09:19:31 |
6,800 |
▼ 20 |
36 |
5,408 |
| 09:19:31 |
6,800 |
▼ 20 |
63 |
5,372 |
| 09:19:31 |
6,800 |
▼ 20 |
1 |
5,309 |
| 09:18:35 |
6,790 |
▼ 30 |
31 |
5,308 |
| 09:18:01 |
6,790 |
▼ 30 |
500 |
5,277 |
| 09:17:57 |
6,790 |
▼ 30 |
79 |
4,777 |
| 09:14:03 |
6,800 |
▼ 20 |
1 |
4,698 |
| 09:12:54 |
6,740 |
▼ 80 |
59 |
4,697 |
| 09:12:53 |
6,740 |
▼ 80 |
125 |
4,638 |
| 09:12:53 |
6,740 |
▼ 80 |
105 |
4,389 |
| 09:12:53 |
6,740 |
▼ 80 |
124 |
4,513 |
| 09:12:53 |
6,740 |
▼ 80 |
143 |
4,284 |
| 09:12:53 |
6,740 |
▼ 80 |
105 |
4,141 |
| 09:12:53 |
6,740 |
▼ 80 |
133 |
4,036 |
| 09:12:52 |
6,740 |
▼ 80 |
627 |
3,903 |
| 09:12:52 |
6,740 |
▼ 80 |
175 |
3,276 |
| 09:12:52 |
6,740 |
▼ 80 |
310 |
3,101 |
| 09:12:52 |
6,740 |
▼ 80 |
1,355 |
2,791 |
| 09:12:52 |
6,740 |
▼ 80 |
771 |
1,436 |
| 09:12:51 |
6,740 |
▼ 80 |
1 |
665 |
| 09:12:09 |
6,740 |
▼ 80 |
42 |
664 |
| 09:12:05 |
6,750 |
▼ 70 |
167 |
622 |
| 09:12:05 |
6,760 |
▼ 60 |
300 |
455 |
| 09:11:21 |
6,770 |
▼ 50 |
100 |
155 |
| 09:11:13 |
6,790 |
▼ 30 |
3 |
55 |
| 09:04:33 |
6,820 |
0 |
3 |
52 |
| 09:00:30 |
6,750 |
▼ 70 |
49 |
49 |
|
|
|
|
RSS
