동화약품
(000020)
코스피
의약품
액면가 1,000원
  09.21 15:29

11,100 (11,050)   [시가/고가/저가] 11,100 / 11,100 / 10,900 
전일비/등락률 ▲ 50 (0.45%) 매도호가/호가잔량 11,100 / 1,589
거래량/전일동시간대비 27,217 /▼ 68,199 매수호가/호가잔량 11,050 / 101
상한가/하한가 14,350 / 7,750 총매도/총매수잔량 31,028 / 26,733

매도잔량 호가 매수잔량
2,947 11,550 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
7,540 11,500
4,427 11,450
4,099 11,400
2,792 11,350
2,638 11,300
1,886 11,250
2,026 11,200
1,084 11,150
1,589 11,100
 
11,050 101
11,000 287
10,950 2,535
10,900 5,058
10,850 2,805
10,800 3,754
10,750 1,536
10,700 5,952
10,650 2,547
10,600 2,158
 
총매도잔량 순매수잔량 총매수잔량
31,028 -4,295 26,733
시간외잔량 시간외잔량
8 0
 
동화약품 000020
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:19 11,100 ▲ 50 1,723 27,217
15:19:54 11,050  0 1 25,494
15:19:50 11,000 ▼ 50 1 25,493
15:19:50 11,000 ▼ 50 3 25,492
15:19:24 11,050  0 1 25,489
15:19:21 10,950 ▼ 100 135 25,488
15:19:21 11,000 ▼ 50 65 25,353
15:18:56 11,050  0 50 25,288
15:18:55 10,950 ▼ 100 1 25,238
15:18:55 10,950 ▼ 100 2 25,237
15:17:50 11,050  0 1 25,235
15:17:32 11,000 ▼ 50 2 25,234
15:17:27 11,000 ▼ 50 16 25,232
15:17:25 11,000 ▼ 50 1 25,216
15:17:25 11,000 ▼ 50 300 25,215
15:17:09 11,000 ▼ 50 2 24,915
15:17:09 11,000 ▼ 50 287 24,913
15:17:00 11,050  0 13 24,626
15:16:50 11,050  0 19 24,613
15:16:15 11,050  0 52 24,594
15:16:07 11,050  0 1 24,542
15:16:06 11,050  0 1 24,541
15:16:05 11,050  0 1 24,540
15:15:59 11,050  0 1 24,539
15:15:58 11,050  0 1 24,538
15:15:56 11,050  0 1 24,537
15:15:48 11,050  0 2 24,536
15:15:31 11,050  0 1 24,534
15:15:30 11,050  0 13 24,533
15:15:30 11,050  0 10 24,520
15:14:37 11,050  0 1 24,510
15:14:00 11,050  0 18 24,509
15:14:00 11,050  0 12 24,491
15:13:53 11,050  0 2 24,479
15:13:06 11,050  0 10 24,477
15:13:01 11,000 ▼ 50 98 24,467
15:12:14 11,000 ▼ 50 200 24,369
15:11:52 11,000 ▼ 50 2 24,169
15:11:52 11,000 ▼ 50 200 24,167
15:11:31 11,000 ▼ 50 79 23,967
15:11:30 11,000 ▼ 50 18 23,888
15:11:30 11,000 ▼ 50 11 23,870
15:11:11 11,000 ▼ 50 2 23,859
15:09:52 11,000 ▼ 50 4 23,857
15:09:50 11,000 ▼ 50 18 23,853
15:09:30 11,000 ▼ 50 9 23,835
15:09:30 11,000 ▼ 50 13 23,826
15:07:46 11,000 ▼ 50 1 23,813
15:07:44 11,000 ▼ 50 72 23,812
15:07:32 11,000 ▼ 50 1 23,740
15:07:32 10,950 ▼ 100 5 23,739
15:06:47 11,000 ▼ 50 2 23,734
15:06:30 11,000 ▼ 50 21 23,732
15:06:30 11,000 ▼ 50 14 23,711
15:06:02 10,950 ▼ 100 5 23,697
15:05:07 11,000 ▼ 50 30 23,692
15:04:52 10,950 ▼ 100 5 23,662
15:04:43 11,000 ▼ 50 1 23,657
15:03:57 11,000 ▼ 50 68 23,656
15:03:50 10,950 ▼ 100 25 23,588
15:03:12 10,950 ▼ 100 5 23,563
15:03:00 11,000 ▼ 50 15 23,558
15:02:30 11,000 ▼ 50 11 23,543
15:01:41 11,000 ▼ 50 1 23,532
15:01:21 10,950 ▼ 100 6 23,531
15:00:38 11,000 ▼ 50 60 23,525
14:59:53 11,000 ▼ 50 1 23,465
14:59:52 11,000 ▼ 50 1 23,464
14:59:51 11,000 ▼ 50 1 23,463
14:59:50 11,000 ▼ 50 1 23,462
14:59:49 11,000 ▼ 50 1 23,461
14:59:47 11,000 ▼ 50 1 23,460
14:59:37 11,000 ▼ 50 2 23,459
14:59:30 11,000 ▼ 50 17 23,457
14:59:10 10,950 ▼ 100 6 23,440
14:59:00 11,000 ▼ 50 12 23,434
14:58:02 11,000 ▼ 50 3 23,422
14:57:48 11,000 ▼ 50 60 23,419
14:57:19 11,000 ▼ 50 200 23,359
14:57:10 10,950 ▼ 100 6 23,159
14:56:45 11,000 ▼ 50 100 23,153
14:55:54 11,000 ▼ 50 72 23,053
14:54:30 11,000 ▼ 50 18 22,981
14:54:30 10,950 ▼ 100 7 22,963
14:52:25 10,950 ▼ 100 10 22,956
14:51:29 10,950 ▼ 100 7 22,946
14:51:06 10,950 ▼ 100 1 22,939
14:50:25 11,000 ▼ 50 2 22,938
14:49:42 10,950 ▼ 100 1 22,936
14:48:56 11,000 ▼ 50 100 22,935
14:48:29 10,950 ▼ 100 7 22,835
14:45:12 10,950 ▼ 100 1 22,828
14:45:07 11,000 ▼ 50 1 22,827
14:44:59 10,950 ▼ 100 8 22,826
14:44:56 10,950 ▼ 100 1 22,818
14:44:26 11,000 ▼ 50 38 22,817
14:44:17 11,000 ▼ 50 643 22,779
14:42:53 11,000 ▼ 50 30 22,136
14:41:07 11,000 ▼ 50 287 22,106
14:39:25 11,050  0 16 21,819
14:38:40 11,050  0 1 21,803
14:37:17 11,000 ▼ 50 100 21,802
14:36:19 11,000 ▼ 50 1,000 21,702
14:35:30 11,050  0 18 20,702
14:33:51 11,050  0 51 20,684
14:33:49 11,050  0 13 20,633
14:32:45 11,050  0 2 20,620
14:32:00 11,050  0 19 20,618
14:30:58 11,000 ▼ 50 10 20,599
14:30:19 11,000 ▼ 50 42 20,589
14:29:30 11,050  0 14 20,547
14:29:13 11,050  0 8 20,533
14:28:13 11,050  0 1 20,525
14:25:38 11,000 ▼ 50 11 20,524
14:25:20 11,050  0 46 20,513
14:22:01 11,050  0 53 20,467
14:20:52 11,000 ▼ 50 300 20,414
14:19:47 11,000 ▼ 50 12 20,114
14:19:46 11,050  0 1 20,102
14:18:50 11,050  0 21 20,101
14:18:28 11,050  0 10 20,080
14:18:14 11,050  0 10 20,070
14:18:02 11,050  0 94 20,060
14:17:54 11,050  0 10 19,966
14:17:40 11,050  0 1 19,956
14:16:05 11,050  0 2 19,955
14:16:05 11,000 ▼ 50 1,217 19,953
14:15:49 11,050  0 15 18,736
14:13:30 11,050  0 45 18,721
14:13:06 11,000 ▼ 50 13 18,676
14:13:05 11,050  0 1 18,663
14:13:04 11,000 ▼ 50 1 18,662
14:12:49 11,050  0 4 18,661
14:12:30 11,050  0 18 18,657
14:09:43 11,050  0 46 18,639
14:08:00 11,050  0 13 18,593
14:06:16 11,050  0 270 18,580
14:05:56 11,050  0 57 18,310
14:05:13 11,000 ▼ 50 12 18,253
14:05:13 11,000 ▼ 50 2 18,241
14:04:30 11,050  0 19 18,239
14:02:09 11,050  0 41 18,220
14:01:00 11,050  0 12 18,179
13:57:25 11,050  0 46 18,167
13:57:00 11,050  0 20 18,121
13:53:37 11,050  0 47 18,101
13:52:19 11,050  0 14 18,054
13:49:22 11,050  0 44 18,040
13:49:12 11,050  0 1 17,996
13:48:37 11,000 ▼ 50 100 17,995
13:47:50 11,050  0 21 17,895
13:45:35 11,050  0 54 17,874
13:45:01 11,000 ▼ 50 14 17,820
13:44:27 11,050  0 2 17,806
13:44:02 11,050  0 1 17,804
13:43:19 11,050  0 12 17,803
13:41:47 11,050  0 46 17,791
13:39:50 11,050  0 18 17,745
13:37:32 11,050  0 46 17,727
13:36:30 11,050  0 12 17,681
13:33:16 11,050  0 47 17,669
13:32:39 11,000 ▼ 50 8 17,622
13:32:39 11,000 ▼ 50 6 17,614
13:32:20 11,050  0 19 17,608
13:31:09 11,000 ▼ 50 100 17,589
13:29:29 11,050  0 47 17,489
13:28:49 11,050  0 13 17,442
13:26:16 11,050  0 1 17,429
13:25:42 11,050  0 44 17,428
13:23:50 11,050  0 20 17,384
13:22:23 11,050  0 242 17,364
13:21:26 11,050  0 43 17,122
13:19:26 11,050  0 2 17,079
13:18:49 11,050  0 14 17,077
13:17:11 11,050  0 43 17,063
13:13:23 11,050  0 38 17,020
13:13:14 11,050  0 1 16,982
13:11:24 11,000 ▼ 50 40 16,981
13:09:36 11,050  0 38 16,941
13:06:09 11,050  0 5 16,903
13:05:58 11,000 ▼ 50 1 16,898
13:05:36 11,050  0 1 16,897
13:05:21 11,050  0 36 16,896
13:02:37 11,050  0 4 16,860
13:01:33 11,050  0 30 16,856
12:59:52 11,050  0 1 16,826
12:59:11 11,050  0 4 16,825
12:59:11 11,050  0 35 16,821
12:57:32 11,050  0 4 16,786
12:53:58 11,050  0 4 16,782
12:52:33 11,050  0 5 16,778
12:51:00 11,050  0 17 16,773
12:50:08 11,050  0 55 16,756
12:48:38 11,100 ▲ 50 7 16,701
12:47:28 11,050  0 2,057 16,694
12:45:33 11,000 ▼ 50 6 14,637
12:45:33 11,000 ▼ 50 1 14,631
12:45:25 11,000 ▼ 50 450 14,630
12:44:35 11,000 ▼ 50 2 14,180
12:43:56 11,000 ▼ 50 1 14,178
12:42:57 11,050  0 30 14,177
12:42:00 11,050  0 12 14,147
12:38:41 11,050  0 32 14,135
12:36:30 11,050  0 18 14,103
12:35:20 11,000 ▼ 50 9 14,085
12:35:20 11,000 ▼ 50 4 14,076
12:35:11 11,000 ▼ 50 252 14,072
12:34:54 11,000 ▼ 50 5 13,820
12:34:54 11,000 ▼ 50 31 13,815
12:31:07 11,000 ▼ 50 28 13,784
12:29:30 11,000 ▼ 50 12 13,756
12:29:26 11,000 ▼ 50 1 13,744
12:26:51 11,000 ▼ 50 28 13,743
12:25:11 11,000 ▼ 50 4 13,715
12:24:00 11,000 ▼ 50 18 13,711
12:23:04 11,000 ▼ 50 29 13,693
12:22:41 11,000 ▼ 50 9 13,664
12:22:41 11,000 ▼ 50 4 13,651
12:22:41 11,000 ▼ 50 4 13,655
12:22:41 11,000 ▼ 50 4 13,647
12:22:41 11,000 ▼ 50 5 13,643
12:22:34 11,000 ▼ 50 1 13,638
12:22:15 11,000 ▼ 50 6 13,637
12:19:51 11,000 ▼ 50 2 13,631
12:19:17 11,000 ▼ 50 31 13,629
12:15:01 11,000 ▼ 50 27 13,598
12:11:14 11,000 ▼ 50 29 13,571
12:06:58 11,000 ▼ 50 21 13,542
12:04:28 10,950 ▼ 100 2 13,521
12:04:28 10,950 ▼ 100 1 13,519
12:04:28 10,950 ▼ 100 9 13,518
12:03:11 11,000 ▼ 50 29 13,509
12:02:55 10,950 ▼ 100 634 13,480
12:01:44 10,900 ▼ 150 10 12,846
12:00:40 10,900 ▼ 150 10 12,836
11:58:56 10,950 ▼ 100 4 12,826
11:58:56 10,950 ▼ 100 32 12,822
11:56:34 10,950 ▼ 100 30 12,790
11:55:23 10,950 ▼ 100 100 12,760
11:55:02 10,950 ▼ 100 20 12,660
11:54:51 10,950 ▼ 100 200 12,640
11:52:33 10,950 ▼ 100 4 12,440
11:48:36 10,900 ▼ 150 2 12,436
11:48:36 10,900 ▼ 150 3 12,434
11:48:29 10,900 ▼ 150 159 12,431
11:46:12 10,950 ▼ 100 139 12,272
11:45:54 10,950 ▼ 100 12 12,133
11:41:15 11,000 ▼ 50 2 12,121
11:40:18 11,000 ▼ 50 37 12,119
11:36:59 11,000 ▼ 50 34 12,082
11:35:59 10,950 ▼ 100 50 12,048
11:33:10 10,950 ▼ 100 21 11,998
11:32:49 11,000 ▼ 50 4 11,977
11:28:27 11,000 ▼ 50 1 11,973
11:26:04 10,950 ▼ 100 5 11,972
11:25:54 10,950 ▼ 100 250 11,967
11:25:37 11,000 ▼ 50 100 11,717
11:24:17 11,000 ▼ 50 42 11,617
11:23:11 11,000 ▼ 50 50 11,575
11:21:47 11,000 ▼ 50 10 11,525
11:21:33 10,950 ▼ 100 1 11,515
11:21:33 10,950 ▼ 100 11 11,514
11:20:30 11,000 ▼ 50 1 11,503
11:20:29 10,900 ▼ 150 3 11,502
11:20:25 10,900 ▼ 150 10 11,499
11:20:22 10,900 ▼ 150 15 11,489
11:20:20 10,900 ▼ 150 35 11,474
11:20:01 10,950 ▼ 100 673 11,439
11:16:28 10,950 ▼ 100 4 10,766
11:14:54 10,950 ▼ 100 500 10,762
11:14:15 10,950 ▼ 100 55 10,262
11:13:41 10,950 ▼ 100 450 10,207
11:11:04 11,000 ▼ 50 53 9,757
11:08:49 11,000 ▼ 50 13 9,704
11:05:42 10,950 ▼ 100 13 9,691
11:05:42 10,950 ▼ 100 1 9,678
11:05:23 11,000 ▼ 50 59 9,677
11:04:36 11,000 ▼ 50 30 9,618
11:04:26 11,000 ▼ 50 47 9,588
11:02:20 11,000 ▼ 50 20 9,541
10:57:20 11,000 ▼ 50 52 9,521
10:57:19 11,000 ▼ 50 14 9,469
10:53:33 11,000 ▼ 50 55 9,455
10:51:39 10,950 ▼ 100 8 9,400
10:51:39 10,950 ▼ 100 6 9,392
10:51:20 11,000 ▼ 50 20 9,386
10:49:17 11,000 ▼ 50 52 9,366
10:48:02 11,000 ▼ 50 11 9,314
10:47:28 11,000 ▼ 50 14 9,303
10:46:19 11,000 ▼ 50 14 9,289
10:45:30 11,000 ▼ 50 50 9,275
10:43:20 11,000 ▼ 50 21 9,225
10:41:15 11,000 ▼ 50 53 9,204
10:37:27 11,000 ▼ 50 49 9,151
10:35:46 11,000 ▼ 50 1 9,102
10:34:55 11,000 ▼ 50 1 9,101
10:34:29 10,950 ▼ 100 636 9,100
10:34:09 10,950 ▼ 100 20 8,464
10:33:12 10,950 ▼ 100 59 8,444
10:30:50 10,950 ▼ 100 51 8,385
10:30:20 10,950 ▼ 100 3 8,334
10:26:23 10,900 ▼ 150 300 8,331
10:26:10 10,950 ▼ 100 50 8,031
10:25:56 10,900 ▼ 150 12 7,981
10:25:56 10,900 ▼ 150 2 7,969
10:23:25 10,900 ▼ 150 18 7,967
10:22:56 10,950 ▼ 100 1 7,949
10:22:05 10,900 ▼ 150 300 7,948
10:20:58 10,950 ▼ 100 1 7,648
10:20:36 10,950 ▼ 100 521 7,647
10:19:21 11,000 ▼ 50 3 7,126
10:19:07 11,000 ▼ 50 1 7,123
10:15:45 10,950 ▼ 100 14 7,122
10:13:03 10,950 ▼ 100 1 7,108
10:12:14 11,000 ▼ 50 50 7,107
10:12:11 10,950 ▼ 100 400 7,057
10:08:26 11,000 ▼ 50 57 6,657
10:07:19 11,000 ▼ 50 1 6,600
10:07:01 10,950 ▼ 100 1 6,599
10:05:08 11,000 ▼ 50 67 6,598
10:04:15 11,000 ▼ 50 1 6,531
10:02:46 11,000 ▼ 50 59 6,530
09:59:42 11,000 ▼ 50 1 6,471
09:57:03 10,950 ▼ 100 9 6,470
09:57:03 10,950 ▼ 100 5 6,461
09:55:36 11,000 ▼ 50 1 6,456
09:54:43 10,950 ▼ 100 376 6,455
09:54:14 10,950 ▼ 100 200 6,079
09:51:32 11,000 ▼ 50 624 5,879
09:50:49 11,050  0 14 5,255
09:49:23 11,050  0 73 5,241
09:49:05 11,050  0 46 5,168
09:47:20 11,050  0 20 5,122
09:46:32 11,050  0 74 5,102
09:40:27 11,050  0 99 5,028
09:39:22 11,000 ▼ 50 303 4,929
09:38:56 11,000 ▼ 50 50 4,626
09:38:07 11,000 ▼ 50 80 4,576
09:37:53 11,000 ▼ 50 2 4,496
09:37:39 11,000 ▼ 50 45 4,494
09:36:29 11,000 ▼ 50 1 4,449
09:36:13 10,950 ▼ 100 50 4,448
09:35:57 11,000 ▼ 50 1 4,398
09:34:22 10,950 ▼ 100 55 4,397
09:34:12 10,950 ▼ 100 100 4,342
09:34:05 10,950 ▼ 100 1 4,242
09:33:57 10,950 ▼ 100 367 4,241
09:31:38 10,950 ▼ 100 100 3,874
09:31:19 10,950 ▼ 100 400 3,774
09:27:35 10,900 ▼ 150 1 3,374
09:27:07 10,950 ▼ 100 100 3,373
09:25:22 10,900 ▼ 150 154 3,273
09:23:52 10,900 ▼ 150 1 3,119
09:23:44 10,900 ▼ 150 1 3,118
09:23:36 10,950 ▼ 100 1 3,117
09:23:18 10,900 ▼ 150 13 3,116
09:23:18 10,900 ▼ 150 1 3,103
09:21:52 10,900 ▼ 150 1 3,102
09:21:44 10,900 ▼ 150 200 3,101
09:20:49 10,900 ▼ 150 1 2,901
09:19:00 10,950 ▼ 100 186 2,900
09:19:00 10,950 ▼ 100 500 2,714
09:17:58 10,950 ▼ 100 9 2,214
09:17:58 10,950 ▼ 100 5 2,205
09:16:52 10,950 ▼ 100 90 2,200
09:16:32 10,950 ▼ 100 1 2,110
09:14:20 11,000 ▼ 50 10 2,109
09:14:01 10,950 ▼ 100 1 2,099
09:12:54 11,000 ▼ 50 860 2,098
09:11:31 11,000 ▼ 50 100 1,238
09:10:21 11,000 ▼ 50 1 1,138
09:10:10 11,050  0 61 1,137
09:09:24 11,050  0 2 1,076
09:07:35 11,100 ▲ 50 1 1,074
09:06:57 11,050  0 26 1,073
09:06:57 11,050  0 5 1,047
09:05:36 11,100 ▲ 50 1 1,042
09:05:33 11,100 ▲ 50 20 1,041
09:05:33 11,050  0 92 1,021
09:05:33 11,050  0 500 929
09:03:12 11,100 ▲ 50 13 429
09:03:11 11,050  0 80 416
09:01:57 11,100 ▲ 50 100 336
09:01:45 11,100 ▲ 50 100 236
09:00:25 11,100 ▲ 50 136 136

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.