고려산업
(002140) |
코스피
음식료품
액면가 1,000원
|
 |
|
|
|
 08.19 14:15 |
|
|
|
|
|
| 6,140 (6,230) |
|
[시가/고가/저가] 6,220 / 6,610 / 6,080 |
| 전일비/등락률 |
▼ 90 (-1.44%) |
매도호가/호가잔량 |
6,160 / 4,846 |
| 거래량/전일동시간대비 |
8,296,029 /▼ 14,467,691 |
매수호가/호가잔량 |
6,140 / 132 |
| 상한가/하한가 |
8,090 / 4,370 |
총매도/총매수잔량 |
58,137 / 94,655 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/08/19 |
6,140 |
▼ 90 |
-1.44 |
6,220 |
6,610 |
6,080 |
8,296,129 |
| 22/08/18 |
6,230 |
▲ 320 |
5.41 |
5,830 |
6,850 |
5,760 |
23,834,393 |
| 22/08/17 |
5,910 |
▲ 910 |
18.20 |
5,020 |
6,220 |
5,020 |
33,923,382 |
| 22/08/16 |
5,000 |
▲ 45 |
0.91 |
4,950 |
5,090 |
4,870 |
518,811 |
| 22/08/12 |
4,955 |
▲ 45 |
0.92 |
5,030 |
5,190 |
4,945 |
974,977 |
| 22/08/11 |
4,910 |
▲ 65 |
1.34 |
4,865 |
4,970 |
4,865 |
507,172 |
| 22/08/10 |
4,845 |
▼ 100 |
-2.02 |
4,905 |
4,970 |
4,830 |
500,612 |
| 22/08/09 |
4,945 |
▼ 105 |
-2.08 |
5,040 |
5,050 |
4,940 |
414,083 |
| 22/08/08 |
5,050 |
▼ 40 |
-0.79 |
5,080 |
5,090 |
4,960 |
536,250 |
| 22/08/05 |
5,090 |
▼ 20 |
-0.39 |
5,100 |
5,180 |
5,090 |
368,180 |
| 22/08/04 |
5,110 |
▼ 110 |
-2.11 |
5,240 |
5,260 |
5,100 |
538,408 |
| 22/08/03 |
5,220 |
▲ 40 |
0.77 |
5,180 |
5,350 |
5,110 |
656,469 |
| 22/08/02 |
5,180 |
▼ 140 |
-2.63 |
5,280 |
5,290 |
5,130 |
561,965 |
| 22/08/01 |
5,320 |
▲ 10 |
0.19 |
5,430 |
5,440 |
5,300 |
560,248 |
| 22/07/29 |
5,310 |
▲ 90 |
1.72 |
5,250 |
5,440 |
5,140 |
1,241,142 |
| 22/07/28 |
5,220 |
▼ 100 |
-1.88 |
5,360 |
5,390 |
5,140 |
752,014 |
| 22/07/27 |
5,320 |
▼ 80 |
-1.48 |
5,400 |
5,490 |
5,320 |
575,361 |
| 22/07/26 |
5,400 |
▲ 30 |
0.56 |
5,350 |
5,630 |
5,350 |
1,633,925 |
| 22/07/25 |
5,370 |
▼ 130 |
-2.36 |
5,590 |
5,680 |
5,310 |
1,366,331 |
| 22/07/22 |
5,500 |
▼ 200 |
-3.51 |
5,610 |
5,640 |
5,410 |
1,186,507 |
| 22/07/21 |
5,700 |
▼ 180 |
-3.06 |
5,840 |
5,870 |
5,700 |
869,760 |
| 22/07/20 |
5,880 |
▼ 20 |
-0.34 |
5,900 |
5,940 |
5,800 |
1,040,835 |
| 22/07/19 |
5,900 |
▼ 10 |
-0.17 |
5,870 |
5,960 |
5,750 |
1,081,066 |
| 22/07/18 |
5,910 |
▲ 100 |
1.72 |
5,820 |
5,950 |
5,750 |
1,398,557 |
| 22/07/15 |
5,810 |
▼ 470 |
-7.48 |
6,150 |
6,220 |
5,790 |
1,930,526 |
| 22/07/14 |
6,280 |
▼ 350 |
-5.28 |
6,490 |
6,530 |
6,280 |
1,523,994 |
| 22/07/13 |
6,630 |
▲ 60 |
0.91 |
6,360 |
6,690 |
6,290 |
2,531,038 |
| 22/07/12 |
6,570 |
▼ 330 |
-4.78 |
6,800 |
7,140 |
6,510 |
4,420,718 |
| 22/07/11 |
6,900 |
▼ 170 |
-2.40 |
7,100 |
7,140 |
6,620 |
4,190,353 |
| 22/07/08 |
7,070 |
▲ 290 |
4.28 |
6,810 |
7,100 |
6,650 |
5,371,768 |
| 22/07/07 |
6,780 |
▲ 580 |
9.35 |
6,830 |
7,360 |
6,470 |
18,237,629 |
| 22/07/06 |
6,200 |
▼ 640 |
-9.36 |
6,700 |
6,710 |
6,090 |
4,106,579 |
| 22/07/05 |
6,840 |
▼ 30 |
-0.44 |
6,710 |
6,910 |
6,660 |
1,926,358 |
| 22/07/04 |
6,870 |
▼ 260 |
-3.65 |
7,050 |
7,310 |
6,650 |
2,663,639 |
| 22/07/01 |
7,130 |
▼ 850 |
-10.65 |
7,490 |
7,560 |
6,900 |
4,424,992 |
| 22/06/30 |
7,980 |
▲ 380 |
5.00 |
7,600 |
8,020 |
7,360 |
10,590,392 |
| 22/06/29 |
7,600 |
▲ 500 |
7.04 |
7,650 |
8,300 |
7,490 |
20,105,164 |
| 22/06/28 |
7,100 |
▼ 350 |
-4.70 |
7,350 |
7,660 |
6,980 |
4,790,925 |
| 22/06/27 |
7,450 |
▲ 450 |
6.43 |
6,820 |
7,450 |
6,810 |
4,864,299 |
| 22/06/24 |
7,000 |
▲ 140 |
2.04 |
7,040 |
7,540 |
6,870 |
5,937,657 |
 |
|
|
