← 관심 종목 목록
102940

코오롱생명과학

14,700원 +620 (+4.40%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 03:31 조회

코오롱생명과학 일봉 차트

시세·투자정보 네이버 증권 · 10.02 03:31 조회

전일14,080
시가14,090
고가14,800
저가13,930
거래량145,131
대금20.9억
시총1,924억
외인소진율2.32%
52주 최고72,900
52주 최저13,150
PER5.43배
EPS2,708원
추정PERN/A
추정EPSN/A
PBR0.28배
BPS53,239원
배당수익률N/A
주당배당금N/A

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 14,700 +30,621 -5,689 -24,932 2.55%
09.30 14,150 +7,960 +1,720 -9,685 2.32%
09.29 13,860 -19,052 -891 +19,843 2.24%
09.28 14,310 +10,227 +3,343 -13,570 2.46%
09.23 13,950 +7,014 +2,331 -9,345 2.33%

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 14,080 14,800 13,930 14,700 99,420
2026-09-30 13,960 14,280 13,730 14,150 39,364
2026-09-29 14,230 14,270 13,730 13,860 37,349
2026-09-28 14,080 14,530 14,060 14,310 50,089
2026-09-23 13,810 14,070 13,800 13,950 22,505
2026-09-22 13,920 14,080 13,700 13,740 25,608
2026-09-21 14,050 14,100 13,750 13,890 52,098
2026-09-18 14,220 14,300 13,960 14,050 30,910
2026-09-17 14,030 14,680 14,000 14,100 27,533
2026-09-16 14,170 14,170 13,800 14,070 44,432
2026-09-15 14,100 14,900 13,880 14,120 71,759
2026-09-14 14,400 14,400 14,050 14,070 31,356
2026-09-11 14,590 14,590 14,300 14,380 40,987
2026-09-10 14,700 14,700 14,320 14,620 34,524
2026-09-09 14,660 14,710 14,450 14,640 45,354
2026-09-08 14,990 15,090 14,590 14,590 59,897
2026-09-07 14,990 14,990 14,750 14,820 37,430
2026-09-04 14,700 15,050 14,600 14,850 64,725
2026-09-03 14,890 14,920 14,500 14,560 58,561
2026-09-02 14,970 15,240 14,640 14,700 67,171
2026-09-01 15,210 15,370 15,040 15,160 60,576
2026-08-31 15,250 15,250 14,550 15,200 43,908
2026-08-28 15,510 15,680 15,100 15,330 75,036
2026-08-27 15,790 16,480 15,000 15,250 152,138
2026-08-26 15,460 15,600 15,000 15,490 78,498
2026-08-25 15,270 15,420 14,500 15,330 103,334
2026-08-24 14,750 15,400 14,650 15,230 140,534
2026-08-21 15,690 15,700 14,920 15,100 138,199
2026-08-20 17,630 17,740 15,720 15,840 380,682
2026-08-19 18,080 18,490 17,080 17,190 232,343
2026-08-18 18,540 20,100 17,500 18,600 376,138
2026-08-14 17,610 18,990 17,490 18,460 421,030
2026-08-13 16,950 17,890 16,650 17,460 371,696
2026-08-12 16,600 17,170 16,250 16,780 176,803
2026-08-11 16,300 16,550 15,950 16,500 143,867
2026-08-10 15,800 16,980 15,730 16,380 229,611
2026-08-07 15,650 15,870 14,920 15,600 159,885
2026-08-06 15,850 16,310 15,130 15,600 235,767
2026-08-05 16,050 19,120 15,440 16,280 1,174,864
2026-08-04 15,100 15,880 15,010 15,450 252,514

출처: 네이버 증권 10.02 03:31 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 03:31 조회