고려제약 [014570] KOSDAQ
중견기업부
3,420 원
전일대비:
▲
15
(0.44%)
시가
3,405
고가
3,455
저가
3,370
거래량
14,042
거래대금
48 백만
시가총액
376 억
52주 최고
4,700
52주 최저
3,060
📈 주가 차트 (최근 20일)
고려제약
014570
120봉
💬 고려제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,420 | 15 | 0.44% | 3,405 | 3,455 | 3,370 | 14,042 |
| 2026-08-21 | 3,405 | 5 | 0.15% | 3,300 | 3,440 | 3,300 | 4,052 |
| 2026-08-20 | 3,400 | 35 | 1.04% | 3,300 | 3,410 | 3,300 | 2,437 |
| 2026-08-19 | 3,365 | -15 | -0.44% | 3,330 | 3,380 | 3,275 | 9,643 |
| 2026-08-18 | 3,380 | -70 | -2.03% | 3,440 | 3,500 | 3,375 | 10,353 |
| 2026-08-14 | 3,450 | -45 | -1.29% | 3,495 | 3,510 | 3,410 | 14,313 |
| 2026-08-13 | 3,495 | -5 | -0.14% | 3,475 | 3,510 | 3,475 | 2,847 |
| 2026-08-12 | 3,500 | -5 | -0.14% | 3,505 | 3,510 | 3,450 | 2,116 |
| 2026-08-11 | 3,505 | 35 | 1.01% | 3,445 | 3,515 | 3,445 | 4,296 |
| 2026-08-10 | 3,470 | 10 | 0.29% | 3,455 | 3,505 | 3,450 | 15,079 |
| 2026-08-07 | 3,460 | 40 | 1.17% | 3,450 | 3,470 | 3,390 | 4,581 |
| 2026-08-06 | 3,420 | 50 | 1.48% | 3,395 | 3,430 | 3,370 | 5,836 |
| 2026-08-05 | 3,370 | -10 | -0.30% | 3,380 | 3,435 | 3,355 | 6,693 |
| 2026-08-04 | 3,380 | 20 | 0.60% | 3,410 | 3,410 | 3,310 | 5,013 |
| 2026-08-03 | 3,360 | 0 | 0.00% | 3,320 | 3,390 | 3,320 | 5,683 |
| 2026-07-31 | 3,360 | 50 | 1.51% | 3,320 | 3,425 | 3,290 | 2,415 |
| 2026-07-30 | 3,310 | 50 | 1.53% | 3,260 | 3,355 | 3,145 | 7,125 |
| 2026-07-29 | 3,260 | -35 | -1.06% | 3,295 | 3,340 | 3,100 | 9,303 |
| 2026-07-28 | 3,295 | -80 | -2.37% | 3,350 | 3,370 | 3,255 | 9,036 |
| 2026-07-27 | 3,375 | 10 | 0.30% | 3,365 | 3,410 | 3,360 | 1,277 |