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 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
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
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 674.41 (-0.38)    FUTURE 274.65 (+1.15)   Basis: 0.60
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
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

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.16 15:10    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,090.23 ▲ 7.75 0.37%
코스닥 674.37 ▼ 0.42 -0.06%
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.