고려제약
(014570)
코스닥
중견기업부
액면가 500원
  02.21 15:59

8,410 (8,540)   [시가/고가/저가] 8,470 / 8,580 / 8,350 
전일비/등락률 ▼ 130 (-1.52%) 매도호가/호가잔량 8,410 / 308
거래량/전일동시간대비 38,377 /▼ 4,337 매수호가/호가잔량 8,400 / 190
상한가/하한가 11,100 / 5,980 총매도/총매수잔량 3,612 / 9,386

매도잔량 호가 매수잔량
165 8,510 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
81 8,500
481 8,490
138 8,480
590 8,470
631 8,460
33 8,440
515 8,430
670 8,420
308 8,410
 
8,400 190
8,380 100
8,370 1,871
8,360 2,389
8,350 909
8,340 150
8,330 162
8,320 1,211
8,310 1,481
8,300 923
 
총매도잔량 순매수잔량 총매수잔량
3,612 5,774 9,386
시간외잔량 시간외잔량
0 51
 
고려제약 014570
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 747.33 (-3.36)    FUTURE 288.60 (+0.20)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 8,410 ▼ 130 1,903 38,377
15:19:57 8,390 ▼ 150 1 36,474
15:19:50 8,390 ▼ 150 1 36,473
15:19:46 8,380 ▼ 160 8 36,472
15:19:44 8,390 ▼ 150 1 36,464
15:19:41 8,380 ▼ 160 35 36,463
15:19:37 8,380 ▼ 160 56 36,428
15:18:50 8,390 ▼ 150 1 36,372
15:17:49 8,390 ▼ 150 1 36,371
15:17:41 8,380 ▼ 160 50 36,370
15:17:24 8,390 ▼ 150 1 36,320
15:17:18 8,380 ▼ 160 47 36,319
15:16:35 8,380 ▼ 160 1 36,272
15:16:10 8,370 ▼ 170 28 36,271
15:15:38 8,380 ▼ 160 1 36,243
15:15:31 8,380 ▼ 160 18 36,242
15:15:24 8,390 ▼ 150 1 36,224
15:15:14 8,380 ▼ 160 182 36,223
15:14:05 8,390 ▼ 150 1 36,041
15:13:31 8,360 ▼ 180 105 36,040
15:13:31 8,370 ▼ 170 795 35,935
15:12:54 8,400 ▼ 140 4 35,140
15:12:33 8,400 ▼ 140 1 35,136
15:12:08 8,400 ▼ 140 1 35,135
15:11:51 8,380 ▼ 160 67 35,134
15:11:51 8,380 ▼ 160 300 35,067
15:11:46 8,380 ▼ 160 500 34,767
15:11:06 8,410 ▼ 130 1 34,267
15:08:35 8,410 ▼ 130 1 34,266
15:05:45 8,410 ▼ 130 1 34,265
15:04:59 8,400 ▼ 140 2 34,264
15:04:55 8,380 ▼ 160 20 34,262
15:04:44 8,410 ▼ 130 1 34,242
15:01:55 8,400 ▼ 140 155 34,241
15:01:44 8,400 ▼ 140 66 34,086
14:59:30 8,400 ▼ 140 20 34,020
14:58:19 8,400 ▼ 140 3 34,000
14:56:36 8,400 ▼ 140 201 33,997
14:53:21 8,410 ▼ 130 1 33,796
14:52:45 8,410 ▼ 130 1 33,795
14:52:07 8,380 ▼ 160 48 33,794
14:52:07 8,390 ▼ 150 302 33,746
14:51:08 8,400 ▼ 140 80 33,444
14:50:42 8,390 ▼ 150 300 33,364
14:50:23 8,400 ▼ 140 20 33,064
14:48:56 8,410 ▼ 130 1 33,044
14:48:21 8,400 ▼ 140 135 33,043
14:46:59 8,410 ▼ 130 3 32,908
14:42:13 8,420 ▼ 120 1 32,905
14:40:55 8,390 ▼ 150 5 32,904
14:40:43 8,420 ▼ 120 1 32,899
14:38:20 8,420 ▼ 120 1 32,898
14:37:54 8,420 ▼ 120 1 32,897
14:37:41 8,400 ▼ 140 500 32,896
14:36:46 8,400 ▼ 140 135 32,396
14:36:46 8,410 ▼ 130 65 32,261
14:29:26 8,430 ▼ 110 59 32,196
14:27:59 8,430 ▼ 110 3 32,137
14:20:49 8,430 ▼ 110 4 32,134
14:20:45 8,430 ▼ 110 4 32,130
14:20:41 8,430 ▼ 110 4 32,126
14:20:38 8,430 ▼ 110 4 32,122
14:20:30 8,430 ▼ 110 4 32,118
14:20:24 8,430 ▼ 110 4 32,114
14:20:20 8,430 ▼ 110 4 32,110
14:20:16 8,430 ▼ 110 4 32,106
14:20:12 8,430 ▼ 110 4 32,102
14:14:57 8,430 ▼ 110 3 32,098
14:11:14 8,430 ▼ 110 3 32,095
14:10:44 8,420 ▼ 120 3 32,091
14:10:44 8,430 ▼ 110 1 32,092
14:07:25 8,420 ▼ 120 2 32,088
14:06:41 8,420 ▼ 120 3 32,086
14:06:15 8,400 ▼ 140 43 32,083
14:05:56 8,400 ▼ 140 140 32,040
14:05:53 8,400 ▼ 140 67 31,900
13:58:17 8,420 ▼ 120 3 31,833
13:50:47 8,420 ▼ 120 1 31,830
13:48:38 8,400 ▼ 140 33 31,829
13:48:26 8,400 ▼ 140 30 31,796
13:48:24 8,400 ▼ 140 2 31,766
13:48:10 8,400 ▼ 140 60 31,764
13:47:29 8,400 ▼ 140 1 31,704
13:45:53 8,390 ▼ 150 98 31,703
13:45:37 8,400 ▼ 140 174 31,605
13:44:19 8,420 ▼ 120 1 31,431
13:44:04 8,400 ▼ 140 52 31,430
13:43:40 8,410 ▼ 130 1 31,378
13:43:26 8,400 ▼ 140 148 31,377
13:42:49 8,400 ▼ 140 63 31,229
13:40:47 8,400 ▼ 140 38 31,166
13:40:12 8,400 ▼ 140 1 31,128
13:39:55 8,390 ▼ 150 51 31,127
13:39:50 8,400 ▼ 140 1 31,076
13:39:06 8,390 ▼ 150 115 31,075
13:38:58 8,380 ▼ 160 1 30,960
13:38:54 8,380 ▼ 160 10 30,959
13:38:35 8,390 ▼ 150 230 30,949
13:37:25 8,390 ▼ 150 330 30,719
13:34:48 8,370 ▼ 170 99 30,389
13:34:48 8,380 ▼ 160 26 30,290
13:34:24 8,380 ▼ 160 1 30,264
13:29:08 8,380 ▼ 160 274 30,263
13:28:10 8,370 ▼ 170 56 29,989
13:28:00 8,370 ▼ 170 93 29,933
13:28:00 8,370 ▼ 170 100 29,840
13:27:45 8,370 ▼ 170 260 29,740
13:27:39 8,360 ▼ 180 3,564 29,480
13:27:25 8,350 ▼ 190 200 25,916
13:25:36 8,360 ▼ 180 4 25,716
13:23:20 8,360 ▼ 180 162 25,712
13:21:31 8,370 ▼ 170 4 25,550
13:21:31 8,360 ▼ 180 1 25,546
13:19:29 8,350 ▼ 190 22 25,545
13:18:59 8,350 ▼ 190 80 25,523
13:18:11 8,350 ▼ 190 1,311 25,443
13:18:11 8,360 ▼ 180 1,245 24,132
13:18:11 8,370 ▼ 170 44 22,887
13:18:01 8,370 ▼ 170 300 22,843
13:17:49 8,380 ▼ 160 265 22,543
13:15:29 8,390 ▼ 150 1 22,278
13:14:59 8,390 ▼ 150 200 22,277
13:14:03 8,400 ▼ 140 160 22,077
13:07:41 8,390 ▼ 150 1 21,917
13:07:41 8,400 ▼ 140 30 21,916
13:06:44 8,400 ▼ 140 152 21,886
13:03:03 8,400 ▼ 140 5 21,734
13:02:48 8,400 ▼ 140 148 21,729
13:02:24 8,400 ▼ 140 122 21,581
13:01:41 8,410 ▼ 130 20 21,459
13:00:11 8,410 ▼ 130 20 21,439
12:58:04 8,410 ▼ 130 10 21,419
12:57:37 8,410 ▼ 130 15 21,409
12:55:28 8,420 ▼ 120 1 21,394
12:53:52 8,410 ▼ 130 100 21,393
12:51:33 8,420 ▼ 120 3 21,293
12:50:17 8,420 ▼ 120 167 21,290
12:49:45 8,420 ▼ 120 33 21,123
12:49:20 8,420 ▼ 120 1 21,090
12:48:00 8,420 ▼ 120 50 21,089
12:46:22 8,420 ▼ 120 1 21,039
12:46:16 8,410 ▼ 130 1 21,038
12:46:05 8,400 ▼ 140 1 21,037
12:46:02 8,390 ▼ 150 1 21,036
12:44:50 8,360 ▼ 180 440 21,035
12:44:50 8,370 ▼ 170 300 20,595
12:44:50 8,380 ▼ 160 45 20,295
12:44:28 8,390 ▼ 150 47 20,078
12:44:28 8,380 ▼ 160 172 20,250
12:44:21 8,390 ▼ 150 500 20,031
12:44:09 8,400 ▼ 140 310 19,531
12:44:07 8,400 ▼ 140 455 19,221
12:44:07 8,410 ▼ 130 257 18,766
12:44:07 8,420 ▼ 120 93 18,509
12:41:37 8,430 ▼ 110 48 18,416
12:41:33 8,430 ▼ 110 72 18,368
12:41:06 8,430 ▼ 110 28 18,296
12:41:02 8,430 ▼ 110 62 18,268
12:40:36 8,430 ▼ 110 131 18,206
12:40:36 8,440 ▼ 100 7 18,075
12:40:05 8,440 ▼ 100 123 18,068
12:36:09 8,440 ▼ 100 120 17,945
12:34:47 8,430 ▼ 110 100 17,825
12:34:29 8,440 ▼ 100 190 17,725
12:34:10 8,440 ▼ 100 140 17,535
12:32:54 8,410 ▼ 130 96 17,395
12:32:51 8,410 ▼ 130 1,418 17,299
12:32:51 8,420 ▼ 120 486 15,881
12:32:09 8,450 ▼ 90 16 15,395
12:28:01 8,450 ▼ 90 1 15,379
12:26:01 8,420 ▼ 120 145 15,378
12:26:01 8,430 ▼ 110 100 15,233
12:24:53 8,450 ▼ 90 110 15,133
12:24:51 8,450 ▼ 90 200 15,023
12:12:02 8,450 ▼ 90 1 14,823
12:11:21 8,420 ▼ 120 150 14,822
12:10:21 8,450 ▼ 90 1 14,672
12:08:56 8,420 ▼ 120 226 14,671
12:05:52 8,460 ▼ 80 1 14,445
12:05:13 8,460 ▼ 80 1 14,444
12:04:09 8,420 ▼ 120 104 14,443
12:00:33 8,460 ▼ 80 129 14,339
12:00:09 8,460 ▼ 80 140 14,210
12:00:01 8,460 ▼ 80 1 14,070
11:59:44 8,460 ▼ 80 230 14,069
11:54:34 8,470 ▼ 70 1 13,839
11:52:09 8,410 ▼ 130 1,187 13,838
11:52:09 8,420 ▼ 120 224 12,651
11:52:09 8,430 ▼ 110 259 12,427
11:52:09 8,440 ▼ 100 330 12,168
11:49:52 8,440 ▼ 100 108 11,838
11:46:30 8,440 ▼ 100 631 11,730
11:46:30 8,450 ▼ 90 369 11,099
11:45:51 8,460 ▼ 80 33 10,730
11:45:51 8,460 ▼ 80 395 10,697
11:45:51 8,470 ▼ 70 55 10,302
11:44:48 8,470 ▼ 70 2 10,247
11:44:28 8,470 ▼ 70 12 10,245
11:44:28 8,470 ▼ 70 1 10,233
11:42:44 8,480 ▼ 60 190 10,232
11:42:18 8,480 ▼ 60 45 10,042
11:41:41 8,480 ▼ 60 55 9,997
11:41:23 8,480 ▼ 60 45 9,942
11:40:44 8,480 ▼ 60 35 9,897
11:40:26 8,480 ▼ 60 140 9,862
11:40:18 8,480 ▼ 60 10 9,722
11:30:38 8,490 ▼ 50 10 9,712
11:26:09 8,480 ▼ 60 19 9,702
11:26:09 8,480 ▼ 60 237 9,683
11:26:09 8,490 ▼ 50 13 9,446
11:24:10 8,500 ▼ 40 7 9,433
11:16:56 8,500 ▼ 40 1 9,426
11:13:56 8,500 ▼ 40 101 9,425
11:11:45 8,500 ▼ 40 1 9,324
11:07:02 8,480 ▼ 60 1 9,323
11:07:02 8,480 ▼ 60 10 9,322
11:06:12 8,480 ▼ 60 4 9,312
11:06:12 8,480 ▼ 60 30 9,308
11:03:56 8,490 ▼ 50 1 9,278
11:00:07 8,490 ▼ 50 10 9,277
10:51:15 8,510 ▼ 30 1 9,267
10:51:08 8,470 ▼ 70 4 9,266
10:50:48 8,470 ▼ 70 1 9,262
10:49:15 8,450 ▼ 90 3 9,261
10:48:50 8,450 ▼ 90 5 9,258
10:45:54 8,450 ▼ 90 20 9,253
10:44:30 8,450 ▼ 90 1 9,233
10:42:17 8,440 ▼ 100 10 9,232
10:38:51 8,440 ▼ 100 5 9,222
10:38:51 8,430 ▼ 110 1 9,217
10:35:48 8,440 ▼ 100 5 9,216
10:30:31 8,450 ▼ 90 1 9,211
10:30:14 8,450 ▼ 90 1 9,210
10:30:02 8,420 ▼ 120 1 9,209
10:27:03 8,420 ▼ 120 14 9,208
10:27:03 8,430 ▼ 110 6 9,194
10:25:38 8,450 ▼ 90 487 9,188
10:22:38 8,450 ▼ 90 1 8,701
10:21:43 8,450 ▼ 90 10 8,700
10:21:12 8,450 ▼ 90 10 8,690
10:21:06 8,450 ▼ 90 2 8,680
10:04:19 8,450 ▼ 90 1 8,678
09:59:27 8,430 ▼ 110 10 8,677
09:58:42 8,430 ▼ 110 35 8,667
09:55:15 8,410 ▼ 130 275 8,632
09:54:24 8,410 ▼ 130 100 8,357
09:53:24 8,400 ▼ 140 4 8,257
09:53:03 8,400 ▼ 140 100 8,253
09:52:47 8,390 ▼ 150 169 8,153
09:52:47 8,400 ▼ 140 325 7,984
09:52:47 8,410 ▼ 130 6 7,659
09:52:07 8,400 ▼ 140 85 7,653
09:51:28 8,400 ▼ 140 100 7,568
09:51:28 8,410 ▼ 130 113 7,468
09:51:28 8,430 ▼ 110 67 7,329
09:51:28 8,420 ▼ 120 26 7,355
09:51:28 8,440 ▼ 100 131 7,262
09:50:52 8,440 ▼ 100 125 7,131
09:46:55 8,450 ▼ 90 50 7,006
09:44:25 8,440 ▼ 100 25 6,956
09:42:58 8,440 ▼ 100 52 6,931
09:42:16 8,440 ▼ 100 26 6,879
09:40:12 8,450 ▼ 90 1 6,853
09:37:55 8,450 ▼ 90 220 6,852
09:37:04 8,440 ▼ 100 6 6,632
09:36:28 8,440 ▼ 100 12 6,626
09:36:02 8,440 ▼ 100 135 6,614
09:34:26 8,450 ▼ 90 2 6,479
09:34:01 8,450 ▼ 90 50 6,477
09:33:50 8,450 ▼ 90 157 6,427
09:33:43 8,460 ▼ 80 100 6,270
09:32:52 8,460 ▼ 80 70 6,170
09:32:52 8,460 ▼ 80 91 6,100
09:32:52 8,460 ▼ 80 53 6,009
09:32:14 8,470 ▼ 70 241 5,956
09:30:19 8,470 ▼ 70 36 5,715
09:30:07 8,470 ▼ 70 20 5,679
09:26:21 8,520 ▼ 20 1 5,659
09:24:58 8,470 ▼ 70 181 5,658
09:24:58 8,480 ▼ 60 119 5,477
09:24:35 8,480 ▼ 60 90 5,358
09:24:35 8,490 ▼ 50 162 5,268
09:24:35 8,500 ▼ 40 1 5,106
09:24:35 8,510 ▼ 30 1,047 5,105
09:23:33 8,510 ▼ 30 700 4,058
09:22:47 8,510 ▼ 30 8 3,358
09:19:51 8,510 ▼ 30 22 3,350
09:19:34 8,510 ▼ 30 195 3,328
09:19:34 8,520 ▼ 20 104 3,133
09:18:59 8,520 ▼ 20 4 3,029
09:17:53 8,570 ▲ 30 2 3,025
09:16:58 8,570 ▲ 30 100 3,023
09:16:16 8,570 ▲ 30 120 2,923
09:13:13 8,510 ▼ 30 300 2,803
09:09:23 8,500 ▼ 40 120 2,503
09:08:45 8,580 ▲ 40 120 2,383
09:07:12 8,580 ▲ 40 1,700 2,263
09:07:09 8,480 ▼ 60 50 563
09:06:59 8,540  0 165 513
09:06:44 8,530 ▼ 10 30 348
09:05:56 8,480 ▼ 60 20 318
09:05:35 8,480 ▼ 60 50 298
09:02:29 8,470 ▼ 70 20 248
09:00:14 8,470 ▼ 70 2 228
09:00:14 8,470 ▼ 70 226 226

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,228.66 ▼ 1.1 -0.05%
코스닥 747.33 ▼ 3.36 -0.45%
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.