고려시멘트
(198440)
코스닥
우량기업부
액면가 100원
  11.13 15:59

2,275 (2,325)   [시가/고가/저가] 2,300 / 2,300 / 2,220 
전일비/등락률 ▼ 50 (-2.15%) 매도호가/호가잔량 2,280 / 3,367
거래량/전일동시간대비 81,730 /▼ 9,838 매수호가/호가잔량 2,275 / 367
상한가/하한가 3,020 / 1,630 총매도/총매수잔량 18,828 / 19,912

매도잔량 호가 매수잔량
10 2,335 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,000 2,330
2,000 2,325
2,310 2,320
1,000 2,315
1,505 2,310
1,936 2,300
2,005 2,290
2,695 2,285
3,367 2,280
 
2,275 367
2,270 2,000
2,265 768
2,260 2,638
2,255 1
2,250 5,976
2,245 1,002
2,240 2,000
2,235 50
2,230 5,110
 
총매도잔량 순매수잔량 총매수잔량
18,828 1,084 19,912
시간외잔량 시간외잔량
1,876 0
 
고려시멘트 198440
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 670.85 (+0.03)    FUTURE 269.40 (-2.70)   Basis: -0.30
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:58:11 2,275 ▼ 50 3 81,730
15:58:07 2,275 ▼ 50 3 81,727
15:56:48 2,275 ▼ 50 1 81,724
15:55:17 2,275 ▼ 50 512 81,723
15:30:25 2,275 ▼ 50 3,156 81,211
15:19:21 2,270 ▼ 55 32 78,055
15:19:13 2,270 ▼ 55 4 78,023
15:19:08 2,275 ▼ 50 1 78,019
15:18:25 2,270 ▼ 55 555 78,018
15:14:58 2,275 ▼ 50 20 77,463
15:14:20 2,275 ▼ 50 5 77,443
15:13:36 2,270 ▼ 55 3,000 77,438
15:13:31 2,275 ▼ 50 446 74,438
15:12:39 2,275 ▼ 50 733 73,992
15:11:55 2,275 ▼ 50 10 73,259
15:10:36 2,275 ▼ 50 30 73,249
15:10:34 2,270 ▼ 55 260 73,219
15:10:20 2,275 ▼ 50 1 72,959
15:09:21 2,270 ▼ 55 100 72,958
15:08:24 2,275 ▼ 50 2 72,858
15:06:24 2,275 ▼ 50 2,322 72,856
15:04:20 2,280 ▼ 45 150 70,534
15:02:55 2,280 ▼ 45 200 70,384
14:59:50 2,280 ▼ 45 2 70,184
14:59:47 2,280 ▼ 45 1 70,182
14:59:47 2,280 ▼ 45 500 70,181
14:59:12 2,280 ▼ 45 20 69,681
14:59:07 2,280 ▼ 45 5 69,661
14:59:07 2,280 ▼ 45 1,300 69,656
14:58:47 2,280 ▼ 45 1 68,356
14:58:06 2,275 ▼ 50 21 68,355
14:57:59 2,275 ▼ 50 106 68,334
14:54:54 2,280 ▼ 45 1 68,228
14:54:49 2,280 ▼ 45 1 68,227
14:54:46 2,280 ▼ 45 1 68,226
14:54:39 2,280 ▼ 45 1 68,225
14:54:31 2,275 ▼ 50 1 68,224
14:54:15 2,275 ▼ 50 1 68,223
14:54:14 2,270 ▼ 55 17 68,222
14:54:06 2,275 ▼ 50 2 68,205
14:54:03 2,275 ▼ 50 2 68,203
14:53:59 2,275 ▼ 50 2 68,201
14:50:17 2,280 ▼ 45 2 68,199
14:45:13 2,285 ▼ 40 100 68,197
14:42:03 2,285 ▼ 40 5 68,097
14:41:09 2,285 ▼ 40 500 68,092
14:37:16 2,285 ▼ 40 1,618 67,592
14:37:16 2,285 ▼ 40 846 65,974
14:37:16 2,285 ▼ 40 5 65,128
14:36:52 2,285 ▼ 40 500 65,123
14:36:45 2,265 ▼ 60 55 64,623
14:36:32 2,265 ▼ 60 3 64,568
14:36:32 2,265 ▼ 60 142 64,565
14:34:24 2,275 ▼ 50 463 64,423
14:34:17 2,275 ▼ 50 10 63,960
14:34:02 2,275 ▼ 50 691 63,950
14:34:02 2,280 ▼ 45 176 63,259
14:33:36 2,285 ▼ 40 10 63,083
14:33:17 2,280 ▼ 45 10 63,073
14:33:09 2,285 ▼ 40 10 63,063
14:32:55 2,290 ▼ 35 50 63,053
14:32:52 2,290 ▼ 35 50 63,003
14:31:15 2,275 ▼ 50 568 62,953
14:30:20 2,275 ▼ 50 10 62,385
14:29:37 2,275 ▼ 50 900 62,375
14:29:32 2,270 ▼ 55 1,018 61,475
14:28:55 2,270 ▼ 55 100 60,457
14:26:59 2,270 ▼ 55 10 60,357
14:25:19 2,270 ▼ 55 900 60,347
14:23:28 2,265 ▼ 60 500 59,447
14:22:45 2,265 ▼ 60 30 58,947
14:22:36 2,270 ▼ 55 5 58,917
14:22:26 2,265 ▼ 60 8 58,912
14:20:41 2,265 ▼ 60 620 58,904
14:20:21 2,265 ▼ 60 10 58,284
14:20:06 2,265 ▼ 60 4 58,274
14:17:14 2,265 ▼ 60 5 58,270
14:15:53 2,265 ▼ 60 3 58,265
14:08:15 2,265 ▼ 60 1 58,262
14:06:17 2,255 ▼ 70 8 58,261
14:03:13 2,265 ▼ 60 10 58,253
14:02:46 2,265 ▼ 60 5 58,243
13:57:01 2,250 ▼ 75 354 58,238
13:57:01 2,255 ▼ 70 37 57,884
13:57:01 2,260 ▼ 65 46 57,847
13:56:48 2,260 ▼ 65 174 57,801
13:56:26 2,265 ▼ 60 7 57,627
13:56:08 2,265 ▼ 60 10 57,620
13:54:15 2,260 ▼ 65 1 57,610
13:53:15 2,260 ▼ 65 1 57,609
13:49:53 2,265 ▼ 60 775 57,608
13:47:06 2,270 ▼ 55 15 56,833
13:45:26 2,270 ▼ 55 3 56,818
13:45:05 2,270 ▼ 55 48 56,815
13:35:46 2,270 ▼ 55 1 56,767
13:35:42 2,270 ▼ 55 5 56,766
13:35:34 2,270 ▼ 55 18 56,761
13:35:28 2,270 ▼ 55 76 56,743
13:33:03 2,270 ▼ 55 2 56,667
13:29:13 2,270 ▼ 55 5 56,665
13:25:09 2,270 ▼ 55 5 56,660
13:25:06 2,270 ▼ 55 5 56,655
13:25:04 2,270 ▼ 55 5 56,650
13:25:02 2,270 ▼ 55 5 56,645
13:25:00 2,270 ▼ 55 5 56,640
13:24:58 2,270 ▼ 55 5 56,635
13:24:56 2,270 ▼ 55 5 56,630
13:24:54 2,270 ▼ 55 5 56,625
13:24:43 2,270 ▼ 55 2 56,620
13:24:33 2,265 ▼ 60 5 56,618
13:19:29 2,270 ▼ 55 1 56,613
13:19:13 2,265 ▼ 60 3 56,612
13:19:13 2,265 ▼ 60 62 56,609
13:18:40 2,265 ▼ 60 20 56,547
13:17:12 2,265 ▼ 60 1 56,527
13:17:01 2,260 ▼ 65 41 56,526
13:16:46 2,265 ▼ 60 10 56,485
13:16:44 2,265 ▼ 60 10 56,475
13:15:06 2,270 ▼ 55 10 56,465
13:14:00 2,270 ▼ 55 1 56,455
13:13:05 2,260 ▼ 65 90 56,454
13:13:01 2,260 ▼ 65 60 56,364
13:11:33 2,270 ▼ 55 10 56,304
13:05:57 2,270 ▼ 55 100 56,294
13:05:40 2,270 ▼ 55 100 56,194
13:05:33 2,270 ▼ 55 300 56,094
13:03:57 2,260 ▼ 65 335 55,794
13:03:38 2,260 ▼ 65 800 55,459
13:02:36 2,255 ▼ 70 392 54,659
13:02:18 2,255 ▼ 70 600 54,267
12:58:53 2,255 ▼ 70 1 53,667
12:58:01 2,250 ▼ 75 200 53,666
12:56:45 2,255 ▼ 70 30 53,466
12:52:52 2,255 ▼ 70 1 53,436
12:51:53 2,250 ▼ 75 500 53,435
12:51:26 2,255 ▼ 70 1 52,935
12:51:26 2,250 ▼ 75 19 52,934
12:49:53 2,250 ▼ 75 31 52,915
12:49:41 2,250 ▼ 75 50 52,884
12:49:30 2,250 ▼ 75 119 52,834
12:45:05 2,250 ▼ 75 1 52,715
12:44:45 2,245 ▼ 80 15 52,714
12:42:45 2,250 ▼ 75 1 52,699
12:42:37 2,245 ▼ 80 664 52,698
12:41:58 2,245 ▼ 80 2 52,034
12:40:23 2,245 ▼ 80 1 52,032
12:40:17 2,245 ▼ 80 1 52,031
12:39:55 2,230 ▼ 95 146 52,030
12:33:43 2,245 ▼ 80 499 51,884
12:33:14 2,245 ▼ 80 29 51,385
12:32:09 2,245 ▼ 80 1 51,356
12:31:54 2,240 ▼ 85 669 51,355
12:27:26 2,240 ▼ 85 122 50,686
12:23:10 2,240 ▼ 85 1 50,564
12:22:52 2,225 ▼ 100 1 50,563
12:22:13 2,240 ▼ 85 1 50,562
12:13:15 2,240 ▼ 85 100 50,561
12:12:52 2,240 ▼ 85 50 50,461
12:08:49 2,245 ▼ 80 1 50,411
12:08:23 2,225 ▼ 100 639 50,410
12:08:14 2,225 ▼ 100 142 49,771
12:08:14 2,225 ▼ 100 119 49,629
12:07:47 2,225 ▼ 100 80 49,510
12:07:15 2,225 ▼ 100 29 49,430
12:03:25 2,245 ▼ 80 1 49,401
12:03:11 2,220 ▼ 105 1,583 49,400
12:03:11 2,225 ▼ 100 3,031 47,817
12:03:11 2,230 ▼ 95 1,074 44,786
12:02:18 2,245 ▼ 80 1 43,712
12:02:01 2,230 ▼ 95 186 43,711
12:02:01 2,235 ▼ 90 313 43,525
12:00:55 2,245 ▼ 80 1 43,212
12:00:39 2,240 ▼ 85 1,620 43,211
11:59:25 2,250 ▼ 75 634 41,591
11:58:45 2,250 ▼ 75 57 40,957
11:57:47 2,250 ▼ 75 1,036 40,900
11:51:16 2,250 ▼ 75 2 39,864
11:51:11 2,250 ▼ 75 5 39,862
11:51:05 2,250 ▼ 75 21 39,857
11:51:00 2,250 ▼ 75 81 39,836
11:49:39 2,245 ▼ 80 501 39,755
11:48:44 2,250 ▼ 75 220 39,254
11:47:37 2,250 ▼ 75 1 39,034
11:46:46 2,245 ▼ 80 6 39,033
11:46:46 2,245 ▼ 80 4 39,027
11:45:10 2,245 ▼ 80 150 39,023
11:41:34 2,245 ▼ 80 1 38,873
11:41:24 2,250 ▼ 75 1 38,872
11:41:23 2,240 ▼ 85 100 38,871
11:41:22 2,245 ▼ 80 1 38,771
11:41:21 2,245 ▼ 80 27 38,770
11:39:47 2,245 ▼ 80 500 38,743
11:39:03 2,245 ▼ 80 1 38,243
11:38:59 2,245 ▼ 80 4 38,242
11:38:56 2,245 ▼ 80 14 38,238
11:38:52 2,245 ▼ 80 54 38,224
11:37:57 2,245 ▼ 80 100 38,170
11:32:52 2,245 ▼ 80 1 38,070
11:31:44 2,240 ▼ 85 1,234 38,069
11:27:12 2,250 ▼ 75 246 36,835
11:25:41 2,250 ▼ 75 3 36,589
11:25:25 2,250 ▼ 75 1 36,586
11:24:47 2,250 ▼ 75 1 36,585
11:24:46 2,240 ▼ 85 550 36,584
11:24:39 2,250 ▼ 75 40 36,034
11:21:26 2,250 ▼ 75 218 35,994
11:20:53 2,250 ▼ 75 68 35,776
11:18:12 2,250 ▼ 75 1 35,708
11:17:06 2,240 ▼ 85 5 35,707
11:16:59 2,250 ▼ 75 30 35,702
11:14:51 2,235 ▼ 90 46 35,672
11:14:51 2,240 ▼ 85 807 35,626
11:13:48 2,250 ▼ 75 1 34,819
11:12:18 2,250 ▼ 75 89 34,818
11:10:49 2,250 ▼ 75 146 34,729
11:09:46 2,250 ▼ 75 2 34,583
11:09:42 2,250 ▼ 75 7 34,581
11:07:05 2,250 ▼ 75 1 34,574
11:06:58 2,240 ▼ 85 1 34,573
11:04:12 2,250 ▼ 75 50 34,572
11:03:41 2,240 ▼ 85 10 34,522
11:03:01 2,245 ▼ 80 1 34,512
11:03:00 2,240 ▼ 85 1 34,511
11:02:59 2,240 ▼ 85 1 34,510
11:02:59 2,240 ▼ 85 1 34,509
11:02:58 2,240 ▼ 85 1 34,508
11:02:58 2,240 ▼ 85 1 34,507
11:02:58 2,240 ▼ 85 1 34,506
11:02:57 2,240 ▼ 85 1 34,505
11:02:57 2,240 ▼ 85 1 34,504
11:02:56 2,240 ▼ 85 1 34,503
11:02:56 2,240 ▼ 85 1 34,502
11:02:05 2,235 ▼ 90 50 34,501
11:01:58 2,235 ▼ 90 124 34,451
11:00:15 2,235 ▼ 90 16 34,327
10:58:33 2,250 ▼ 75 3 34,311
10:58:12 2,250 ▼ 75 4 34,308
10:58:10 2,250 ▼ 75 2 34,304
10:57:57 2,240 ▼ 85 153 34,302
10:56:53 2,235 ▼ 90 799 34,149
10:38:12 2,235 ▼ 90 129 33,350
10:32:43 2,235 ▼ 90 153 33,221
10:31:34 2,230 ▼ 95 4 33,068
10:31:10 2,230 ▼ 95 5 33,064
10:29:04 2,225 ▼ 100 16 33,059
10:29:02 2,230 ▼ 95 14 33,043
10:26:02 2,230 ▼ 95 1 33,029
10:25:13 2,230 ▼ 95 799 33,028
10:23:37 2,230 ▼ 95 111 32,229
10:23:16 2,230 ▼ 95 44 32,118
10:19:57 2,230 ▼ 95 84 32,074
10:18:45 2,245 ▼ 80 10 31,990
10:17:36 2,245 ▼ 80 200 31,980
10:12:25 2,230 ▼ 95 1 31,780
10:11:38 2,230 ▼ 95 1 31,779
10:11:37 2,230 ▼ 95 3 31,778
10:10:23 2,230 ▼ 95 1 31,775
10:09:42 2,230 ▼ 95 10 31,774
10:09:20 2,230 ▼ 95 150 31,764
10:08:17 2,235 ▼ 90 20 31,614
10:07:23 2,235 ▼ 90 1 31,594
10:00:52 2,230 ▼ 95 923 31,593
09:59:11 2,230 ▼ 95 100 30,670
09:58:58 2,230 ▼ 95 1 30,570
09:57:12 2,235 ▼ 90 2 30,569
09:56:25 2,235 ▼ 90 20 30,567
09:51:49 2,245 ▼ 80 5 30,547
09:50:07 2,245 ▼ 80 1 30,542
09:49:53 2,230 ▼ 95 1,999 30,541
09:49:06 2,225 ▼ 100 42 28,542
09:48:29 2,225 ▼ 100 5 28,500
09:47:01 2,225 ▼ 100 203 28,495
09:46:44 2,225 ▼ 100 297 28,292
09:46:35 2,225 ▼ 100 70 27,995
09:46:33 2,225 ▼ 100 3 27,925
09:46:21 2,220 ▼ 105 1,000 27,922
09:46:19 2,225 ▼ 100 1,000 26,922
09:46:02 2,220 ▼ 105 89 25,922
09:46:00 2,225 ▼ 100 17 25,833
09:45:48 2,225 ▼ 100 613 25,816
09:45:27 2,230 ▼ 95 1 25,203
09:43:32 2,225 ▼ 100 1,000 25,202
09:41:29 2,245 ▼ 80 1 24,202
09:40:43 2,230 ▼ 95 5 24,201
09:38:07 2,245 ▼ 80 1 24,196
09:37:59 2,230 ▼ 95 127 24,195
09:37:57 2,230 ▼ 95 337 24,068
09:37:45 2,230 ▼ 95 1 23,731
09:37:44 2,230 ▼ 95 1,000 23,730
09:37:36 2,230 ▼ 95 100 22,730
09:37:18 2,230 ▼ 95 200 22,630
09:34:07 2,230 ▼ 95 5 22,430
09:32:03 2,230 ▼ 95 10 22,425
09:30:52 2,230 ▼ 95 1 22,415
09:30:51 2,220 ▼ 105 3,533 22,414
09:30:42 2,230 ▼ 95 5 18,881
09:30:30 2,230 ▼ 95 1 18,876
09:30:22 2,220 ▼ 105 1,264 18,875
09:30:03 2,230 ▼ 95 2 17,611
09:29:53 2,230 ▼ 95 2 17,609
09:29:49 2,220 ▼ 105 200 17,607
09:29:21 2,225 ▼ 100 1,126 17,407
09:28:54 2,230 ▼ 95 364 16,281
09:27:30 2,245 ▼ 80 1 15,917
09:27:24 2,230 ▼ 95 336 15,916
09:27:15 2,230 ▼ 95 64 15,580
09:26:58 2,245 ▼ 80 1 15,516
09:26:54 2,230 ▼ 95 300 15,515
09:26:13 2,235 ▼ 90 365 15,215
09:25:53 2,245 ▼ 80 1 14,850
09:25:10 2,240 ▼ 85 1 14,849
09:23:36 2,245 ▼ 80 1 14,848
09:23:07 2,245 ▼ 80 10 14,847
09:23:02 2,240 ▼ 85 2,626 14,837
09:22:42 2,250 ▼ 75 1 12,211
09:22:30 2,250 ▼ 75 1 12,210
09:22:25 2,240 ▼ 85 50 12,209
09:22:05 2,245 ▼ 80 2,022 12,159
09:21:05 2,250 ▼ 75 265 10,137
09:20:27 2,270 ▼ 55 1 9,872
09:20:17 2,270 ▼ 55 1 9,871
09:19:26 2,270 ▼ 55 1 9,870
09:19:22 2,250 ▼ 75 300 9,869
09:18:35 2,270 ▼ 55 1 9,569
09:18:12 2,250 ▼ 75 2,000 9,568
09:17:53 2,270 ▼ 55 1 7,568
09:16:39 2,245 ▼ 80 275 7,567
09:15:19 2,275 ▼ 50 1 7,292
09:13:34 2,235 ▼ 90 380 7,291
09:13:34 2,245 ▼ 80 21 6,790
09:13:34 2,240 ▼ 85 121 6,911
09:13:34 2,250 ▼ 75 115 6,769
09:13:34 2,255 ▼ 70 2 6,654
09:13:34 2,260 ▼ 65 3 6,652
09:12:11 2,275 ▼ 50 5 6,649
09:12:01 2,275 ▼ 50 50 6,644
09:11:07 2,275 ▼ 50 2 6,594
09:10:26 2,275 ▼ 50 100 6,592
09:10:04 2,250 ▼ 75 392 6,492
09:08:49 2,245 ▼ 80 68 6,100
09:08:47 2,245 ▼ 80 23 6,032
09:08:31 2,245 ▼ 80 1 6,009
09:07:36 2,220 ▼ 105 130 6,008
09:07:33 2,230 ▼ 95 5 5,878
09:07:21 2,230 ▼ 95 40 5,873
09:07:16 2,230 ▼ 95 103 5,833
09:06:28 2,230 ▼ 95 9 5,730
09:06:21 2,230 ▼ 95 40 5,721
09:06:21 2,235 ▼ 90 30 5,681
09:06:05 2,245 ▼ 80 3 5,651
09:05:49 2,245 ▼ 80 3 5,648
09:05:41 2,240 ▼ 85 500 5,645
09:05:36 2,245 ▼ 80 2 5,145
09:05:32 2,250 ▼ 75 10 5,143
09:05:03 2,250 ▼ 75 798 5,133
09:05:00 2,250 ▼ 75 1,300 4,335
09:04:57 2,250 ▼ 75 100 3,035
09:04:57 2,260 ▼ 65 200 2,935
09:04:37 2,270 ▼ 55 503 2,735
09:04:37 2,275 ▼ 50 433 2,232
09:00:53 2,280 ▼ 45 795 1,799
09:00:40 2,280 ▼ 45 705 1,004
09:00:30 2,300 ▼ 25 298 299
08:29:46 2,325  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,071.23 ▼ 9.21 -0.44%
코스닥 670.85 ▲ 0.03 0.00%
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.