코오롱생명과학
(102940)
코스닥
관리종목
액면가 500원
관리종목(최근3사업연도중2사업연도자기자본50%초과법인세비용차감전계속사업손실발생 )    12.09 15:59

31,500 (30,900)   [시가/고가/저가] 31,000 / 31,500 / 31,000 
전일비/등락률 ▲ 600 (1.94%) 매도호가/호가잔량 31,500 / 759
거래량/전일동시간대비 11,071 /▼ 9,071 매수호가/호가잔량 31,400 / 42
상한가/하한가 40,150 / 21,650 총매도/총매수잔량 2,800 / 2,246

매도잔량 호가 매수잔량
1 31,950 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
43 31,900
32 31,850
60 31,800
102 31,750
1,651 31,700
97 31,650
31 31,600
24 31,550
759 31,500
 
31,400 42
31,250 10
31,200 16
31,150 167
31,100 357
31,050 272
31,000 792
30,950 155
30,900 332
30,850 103
 
총매도잔량 순매수잔량 총매수잔량
2,800 -554 2,246
시간외잔량 시간외잔량
2 0
 
코오롱생명과학 102940
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 719.49 (+6.97)    FUTURE 310.65 (+3.65)   Basis: -0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:54:15 31,500 ▲ 600 10 11,071
15:30:14 31,500 ▲ 600 267 11,061
15:18:18 31,400 ▲ 500 1 10,794
15:17:54 31,300 ▲ 400 10 10,793
15:13:08 31,400 ▲ 500 22 10,783
15:12:17 31,450 ▲ 550 10 10,761
15:12:07 31,450 ▲ 550 1 10,751
15:12:04 31,400 ▲ 500 576 10,750
15:05:26 31,400 ▲ 500 1 10,174
15:05:00 31,350 ▲ 450 200 10,173
15:03:55 31,400 ▲ 500 1 9,973
15:03:29 31,350 ▲ 450 2 9,972
15:01:06 31,350 ▲ 450 114 9,970
14:59:52 31,350 ▲ 450 5 9,856
14:59:39 31,350 ▲ 450 100 9,851
14:59:30 31,350 ▲ 450 50 9,751
14:55:19 31,350 ▲ 450 1 9,701
14:55:12 31,300 ▲ 400 71 9,700
14:55:12 31,300 ▲ 400 450 9,629
14:53:55 31,300 ▲ 400 1 9,179
14:53:49 31,250 ▲ 350 63 9,178
14:53:49 31,250 ▲ 350 496 9,115
14:53:49 31,250 ▲ 350 1 8,619
14:53:38 31,250 ▲ 350 1 8,618
14:53:30 31,200 ▲ 300 92 8,617
14:53:30 31,200 ▲ 300 287 8,525
14:52:26 31,200 ▲ 300 1 8,238
14:49:17 31,200 ▲ 300 13 8,237
14:46:28 31,200 ▲ 300 1 8,224
14:44:28 31,200 ▲ 300 10 8,223
14:31:27 31,200 ▲ 300 1 8,213
14:29:05 31,150 ▲ 250 20 8,212
14:26:57 31,150 ▲ 250 100 8,192
14:24:59 31,150 ▲ 250 163 8,092
14:24:37 31,200 ▲ 300 28 7,929
14:22:30 31,200 ▲ 300 1 7,901
14:20:25 31,150 ▲ 250 1 7,900
14:18:40 31,200 ▲ 300 1 7,899
14:18:27 31,150 ▲ 250 19 7,898
14:12:13 31,250 ▲ 350 10 7,879
14:06:54 31,250 ▲ 350 1 7,869
14:06:49 31,200 ▲ 300 39 7,868
14:06:05 31,200 ▲ 300 1 7,829
14:03:01 31,250 ▲ 350 1 7,828
13:56:27 31,250 ▲ 350 1 7,827
13:56:03 31,250 ▲ 350 1 7,826
13:56:03 31,200 ▲ 300 9 7,825
13:55:26 31,200 ▲ 300 1 7,816
13:53:25 31,200 ▲ 300 5 7,815
13:49:49 31,200 ▲ 300 15 7,810
13:48:40 31,200 ▲ 300 180 7,795
13:46:50 31,250 ▲ 350 1 7,615
13:41:39 31,250 ▲ 350 41 7,614
13:41:30 31,250 ▲ 350 75 7,573
13:39:05 31,250 ▲ 350 18 7,498
13:36:30 31,250 ▲ 350 30 7,480
13:34:25 31,200 ▲ 300 42 7,450
13:33:14 31,200 ▲ 300 250 7,408
13:30:38 31,150 ▲ 250 261 7,158
13:30:26 31,150 ▲ 250 20 6,897
13:29:15 31,150 ▲ 250 2 6,877
13:24:51 31,150 ▲ 250 1 6,875
13:14:49 31,100 ▲ 200 209 6,874
13:14:01 31,100 ▲ 200 60 6,665
13:10:38 31,150 ▲ 250 1 6,605
13:10:00 31,150 ▲ 250 2 6,604
13:09:59 31,150 ▲ 250 3 6,602
13:09:59 31,150 ▲ 250 54 6,599
13:07:18 31,200 ▲ 300 50 6,545
13:05:38 31,150 ▲ 250 147 6,495
13:04:06 31,150 ▲ 250 3 6,348
13:03:48 31,150 ▲ 250 50 6,345
13:02:07 31,150 ▲ 250 24 6,295
13:01:50 31,150 ▲ 250 100 6,271
12:54:58 31,150 ▲ 250 19 6,171
12:50:26 31,150 ▲ 250 81 6,152
12:49:45 31,150 ▲ 250 19 6,071
12:49:23 31,150 ▲ 250 181 6,052
12:42:59 31,150 ▲ 250 1 5,871
12:42:18 31,100 ▲ 200 1 5,870
12:39:15 31,150 ▲ 250 10 5,869
12:30:56 31,100 ▲ 200 4 5,859
12:29:21 31,150 ▲ 250 59 5,855
12:28:43 31,150 ▲ 250 2 5,796
12:28:31 31,150 ▲ 250 1 5,794
12:28:07 31,150 ▲ 250 3 5,793
12:26:31 31,150 ▲ 250 5 5,790
12:25:43 31,150 ▲ 250 1 5,785
12:25:01 31,100 ▲ 200 2 5,784
12:24:32 31,150 ▲ 250 10 5,782
12:24:13 31,150 ▲ 250 4 5,772
12:24:12 31,200 ▲ 300 20 5,768
12:13:46 31,150 ▲ 250 2 5,748
12:11:35 31,200 ▲ 300 5 5,746
12:09:33 31,200 ▲ 300 1 5,741
12:08:35 31,150 ▲ 250 13 5,740
12:03:13 31,200 ▲ 300 1 5,727
12:03:01 31,200 ▲ 300 1 5,726
12:00:53 31,150 ▲ 250 216 5,725
12:00:53 31,150 ▲ 250 100 5,509
12:00:41 31,150 ▲ 250 1 5,409
11:57:40 31,150 ▲ 250 1 5,408
11:56:22 31,100 ▲ 200 5 5,407
11:45:00 31,150 ▲ 250 1 5,402
11:43:19 31,150 ▲ 250 5 5,401
11:31:05 31,150 ▲ 250 1 5,396
11:29:15 31,100 ▲ 200 4 5,395
11:28:56 31,100 ▲ 200 34 5,391
11:26:12 31,100 ▲ 200 2 5,357
11:25:56 31,100 ▲ 200 204 5,355
11:25:43 31,150 ▲ 250 11 5,151
11:25:34 31,200 ▲ 300 1 5,140
11:25:27 31,150 ▲ 250 189 5,139
11:25:04 31,100 ▲ 200 100 4,950
11:22:57 31,150 ▲ 250 1 4,850
11:21:50 31,100 ▲ 200 1 4,849
11:21:38 31,200 ▲ 300 1 4,848
11:21:08 31,100 ▲ 200 1 4,847
11:20:47 31,200 ▲ 300 1 4,846
11:20:39 31,150 ▲ 250 75 4,845
11:19:58 31,200 ▲ 300 1 4,770
11:16:12 31,200 ▲ 300 1 4,769
11:15:55 31,100 ▲ 200 100 4,768
11:13:49 31,200 ▲ 300 10 4,668
11:13:25 31,150 ▲ 250 17 4,658
11:11:43 31,150 ▲ 250 25 4,641
11:11:35 31,150 ▲ 250 18 4,616
11:09:52 31,200 ▲ 300 10 4,598
11:08:00 31,200 ▲ 300 7 4,588
11:07:14 31,200 ▲ 300 10 4,581
11:05:55 31,200 ▲ 300 10 4,571
11:02:58 31,200 ▲ 300 1 4,561
11:02:53 31,150 ▲ 250 50 4,560
11:00:07 31,200 ▲ 300 1 4,510
11:00:00 31,150 ▲ 250 50 4,509
10:59:40 31,150 ▲ 250 11 4,459
10:59:31 31,200 ▲ 300 1 4,448
10:59:25 31,200 ▲ 300 1 4,447
10:59:18 31,150 ▲ 250 20 4,446
10:58:16 31,200 ▲ 300 1 4,426
10:58:13 31,200 ▲ 300 1 4,425
10:58:10 31,150 ▲ 250 14 4,424
10:58:02 31,200 ▲ 300 1 4,410
10:57:48 31,150 ▲ 250 30 4,409
10:57:12 31,150 ▲ 250 50 4,379
10:56:45 31,200 ▲ 300 1 4,329
10:56:36 31,150 ▲ 250 150 4,328
10:56:28 31,200 ▲ 300 1 4,178
10:55:33 31,150 ▲ 250 3 4,177
10:54:57 31,150 ▲ 250 1 4,174
10:54:50 31,150 ▲ 250 372 4,173
10:53:57 31,200 ▲ 300 1 3,801
10:53:55 31,150 ▲ 250 50 3,800
10:53:28 31,150 ▲ 250 50 3,750
10:50:04 31,200 ▲ 300 6 3,700
10:49:19 31,150 ▲ 250 1 3,694
10:48:31 31,200 ▲ 300 4 3,693
10:47:48 31,200 ▲ 300 50 3,689
10:47:23 31,200 ▲ 300 6 3,639
10:45:03 31,200 ▲ 300 16 3,633
10:43:21 31,150 ▲ 250 5 3,617
10:42:36 31,150 ▲ 250 50 3,612
10:41:07 31,200 ▲ 300 30 3,562
10:40:28 31,200 ▲ 300 10 3,532
10:39:14 31,200 ▲ 300 1 3,522
10:38:56 31,200 ▲ 300 1 3,521
10:37:45 31,150 ▲ 250 83 3,520
10:37:19 31,150 ▲ 250 10 3,437
10:37:02 31,150 ▲ 250 2 3,427
10:31:02 31,150 ▲ 250 1 3,425
10:27:15 31,150 ▲ 250 1 3,424
10:22:49 31,150 ▲ 250 10 3,423
10:21:23 31,150 ▲ 250 1 3,413
10:19:08 31,050 ▲ 150 20 3,412
10:18:49 31,150 ▲ 250 16 3,392
10:18:30 31,150 ▲ 250 17 3,376
10:17:52 31,150 ▲ 250 1 3,359
10:17:49 31,050 ▲ 150 6 3,358
10:14:29 31,050 ▲ 150 52 3,352
10:14:29 31,100 ▲ 200 1 3,300
10:13:57 31,150 ▲ 250 1 3,299
10:13:02 31,050 ▲ 150 49 3,298
10:12:34 31,050 ▲ 150 9 3,249
10:07:32 31,050 ▲ 150 2 3,240
10:07:09 31,050 ▲ 150 16 3,238
10:05:46 31,050 ▲ 150 1 3,222
10:05:34 31,000 ▲ 100 1 3,221
10:05:22 31,050 ▲ 150 3 3,220
10:04:28 31,050 ▲ 150 45 3,217
10:04:25 31,150 ▲ 250 1 3,172
10:04:08 31,050 ▲ 150 4 3,171
10:03:09 31,150 ▲ 250 1 3,167
10:02:38 31,100 ▲ 200 17 3,166
10:00:04 31,150 ▲ 250 6 3,149
09:58:47 31,150 ▲ 250 1 3,143
09:58:29 31,150 ▲ 250 7 3,142
09:58:03 31,150 ▲ 250 10 3,135
09:57:55 31,150 ▲ 250 5 3,125
09:57:11 31,150 ▲ 250 1 3,120
09:57:02 31,050 ▲ 150 4 3,119
09:55:53 31,050 ▲ 150 4 3,115
09:52:27 31,150 ▲ 250 1 3,111
09:52:21 31,050 ▲ 150 4 3,110
09:51:50 31,000 ▲ 100 1 3,106
09:51:08 31,050 ▲ 150 1 3,105
09:50:39 31,000 ▲ 100 60 3,104
09:48:58 31,050 ▲ 150 40 3,044
09:47:45 31,050 ▲ 150 8 3,004
09:46:57 31,050 ▲ 150 20 2,996
09:46:18 31,100 ▲ 200 7 2,976
09:45:33 31,100 ▲ 200 10 2,969
09:45:08 31,100 ▲ 200 10 2,959
09:42:56 31,100 ▲ 200 4 2,949
09:42:19 31,100 ▲ 200 1 2,945
09:41:24 31,000 ▲ 100 60 2,944
09:41:24 31,050 ▲ 150 10 2,884
09:40:25 31,100 ▲ 200 4 2,874
09:39:29 31,100 ▲ 200 18 2,870
09:38:41 31,050 ▲ 150 499 2,852
09:38:41 31,100 ▲ 200 1 2,353
09:36:58 31,250 ▲ 350 30 2,352
09:35:57 31,250 ▲ 350 1 2,322
09:35:36 31,250 ▲ 350 1 2,321
09:32:44 31,050 ▲ 150 1,000 2,320
09:32:42 31,250 ▲ 350 6 1,320
09:32:27 31,100 ▲ 200 29 1,314
09:32:20 31,200 ▲ 300 57 1,285
09:32:15 31,150 ▲ 250 18 1,228
09:32:09 31,150 ▲ 250 100 1,210
09:31:31 31,150 ▲ 250 1 1,110
09:31:18 31,100 ▲ 200 25 1,109
09:31:18 31,100 ▲ 200 89 1,084
09:30:38 31,100 ▲ 200 1 995
09:30:19 31,100 ▲ 200 1 994
09:29:44 31,100 ▲ 200 1 993
09:29:10 31,050 ▲ 150 65 992
09:28:09 31,100 ▲ 200 1 927
09:22:43 31,100 ▲ 200 29 926
09:21:45 31,100 ▲ 200 2 897
09:21:43 31,100 ▲ 200 10 895
09:21:12 31,100 ▲ 200 5 885
09:20:09 31,100 ▲ 200 2 880
09:20:07 31,100 ▲ 200 1 878
09:19:57 31,100 ▲ 200 1 877
09:19:42 31,050 ▲ 150 1 876
09:18:55 31,150 ▲ 250 1 875
09:15:49 31,150 ▲ 250 1 874
09:15:13 31,150 ▲ 250 1 873
09:15:09 31,150 ▲ 250 1 872
09:15:00 31,050 ▲ 150 14 871
09:15:00 31,100 ▲ 200 117 857
09:14:45 31,150 ▲ 250 158 740
09:13:59 31,200 ▲ 300 131 582
09:13:56 31,200 ▲ 300 10 451
09:13:50 31,200 ▲ 300 10 441
09:13:24 31,250 ▲ 350 63 431
09:13:09 31,300 ▲ 400 1 368
09:12:54 31,300 ▲ 400 1 367
09:12:53 31,300 ▲ 400 2 366
09:12:52 31,350 ▲ 450 39 364
09:12:52 31,350 ▲ 450 11 325
09:12:09 31,350 ▲ 450 2 314
09:10:00 31,350 ▲ 450 2 312
09:09:52 31,400 ▲ 500 1 310
09:09:21 31,350 ▲ 450 9 309
09:09:19 31,350 ▲ 450 5 300
09:08:54 31,350 ▲ 450 7 295
09:08:43 31,400 ▲ 500 1 288
09:08:35 31,350 ▲ 450 7 287
09:08:15 31,350 ▲ 450 1 280
09:08:10 31,300 ▲ 400 16 279
09:07:52 31,300 ▲ 400 7 263
09:07:37 31,300 ▲ 400 7 256
09:07:37 31,300 ▲ 400 30 249
09:07:28 31,300 ▲ 400 7 219
09:07:16 31,300 ▲ 400 1 212
09:06:58 31,250 ▲ 350 89 211
09:06:58 31,250 ▲ 350 7 122
09:05:56 31,250 ▲ 350 7 115
09:05:25 31,250 ▲ 350 1 108
09:05:11 31,200 ▲ 300 2 107
09:05:04 31,200 ▲ 300 3 105
09:03:53 31,250 ▲ 350 1 102
09:03:51 31,200 ▲ 300 7 101
09:03:12 31,250 ▲ 350 10 94
09:02:38 31,250 ▲ 350 50 84
09:02:29 31,250 ▲ 350 16 34
09:02:13 31,250 ▲ 350 1 18
09:01:30 31,250 ▲ 350 7 17
09:01:07 31,250 ▲ 350 1 10
09:00:30 31,200 ▲ 300 1 9
09:00:11 31,000 ▲ 100 8 8

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.09 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,389.04 ▲ 17.96 0.76%
코스닥 719.49 ▲ 6.97 0.98%
종목편집  새로고침 

(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.