동화약품
(000020)
코스피
의약품
액면가 1,000원
  06.22 15:59

11,150 (11,000)   [시가/고가/저가] 11,000 / 11,150 / 10,850 
전일비/등락률 ▲ 150 (1.36%) 매도호가/호가잔량 11,150 / 626
거래량/전일동시간대비 60,630 /▲ 5,836 매수호가/호가잔량 11,050 / 20
상한가/하한가 14,300 / 7,700 총매도/총매수잔량 27,112 / 12,263

매도잔량 호가 매수잔량
4,456 11,600 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
840 11,550
5,184 11,500
1,858 11,450
2,544 11,400
1,525 11,350
2,216 11,300
4,454 11,250
3,409 11,200
626 11,150
 
11,050 20
11,000 150
10,950 628
10,900 1,344
10,850 3,453
10,800 1,966
10,750 1,156
10,700 1,336
10,650 1,198
10,600 1,012
 
총매도잔량 순매수잔량 총매수잔량
27,112 -14,849 12,263
시간외잔량 시간외잔량
473 0
 
동화약품 000020
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,357.22 (+19.39)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:50:11 11,150 ▲ 150 13 60,630
15:40:00 11,150 ▲ 150 3 60,617
15:30:09 11,150 ▲ 150 928 60,614
15:19:51 11,150 ▲ 150 1 59,686
15:19:49 11,150 ▲ 150 1 59,685
15:19:48 11,150 ▲ 150 1 59,684
15:19:46 11,150 ▲ 150 1 59,683
15:19:44 11,150 ▲ 150 1 59,682
15:19:42 11,150 ▲ 150 1 59,681
15:19:41 11,150 ▲ 150 1 59,680
15:19:39 11,100 ▲ 100 2,189 53,420
15:19:39 11,150 ▲ 150 6,259 59,679
15:19:39 11,050 ▲ 50 1,945 51,231
15:19:39 11,000  0 2,607 49,286
15:19:38 11,000  0 1 46,679
15:19:38 11,000  0 1 46,678
15:19:38 10,950 ▼ 50 42 46,677
15:19:21 10,900 ▼ 100 9 46,635
15:19:16 10,950 ▼ 50 100 46,626
15:18:53 10,950 ▼ 50 1 46,526
15:18:23 10,950 ▼ 50 1 46,525
15:17:38 10,950 ▼ 50 3 46,524
15:17:38 10,950 ▼ 50 360 46,521
15:13:49 10,950 ▼ 50 50 46,161
15:12:57 10,950 ▼ 50 55 46,111
15:12:49 10,950 ▼ 50 1 46,056
15:12:49 10,950 ▼ 50 61 46,055
15:12:31 10,950 ▼ 50 30 45,994
15:11:23 10,950 ▼ 50 1 45,964
15:11:13 10,900 ▼ 100 14 45,963
15:11:13 10,900 ▼ 100 49 45,949
15:11:13 10,900 ▼ 100 1,582 45,900
15:10:36 10,900 ▼ 100 1 44,318
15:10:26 10,850 ▼ 150 7 44,317
15:09:45 10,900 ▼ 100 74 44,310
15:09:43 10,900 ▼ 100 1 44,236
15:09:38 10,850 ▼ 150 23 44,235
15:09:31 10,900 ▼ 100 300 44,212
15:07:35 10,900 ▼ 100 1 43,912
15:07:27 10,850 ▼ 150 21 43,911
15:06:24 10,900 ▼ 100 1 43,890
15:06:18 10,900 ▼ 100 1 43,889
15:06:14 10,900 ▼ 100 1 43,888
15:06:12 10,900 ▼ 100 1 43,887
15:06:10 10,900 ▼ 100 1 43,886
15:06:06 10,900 ▼ 100 1 43,885
15:06:04 10,900 ▼ 100 1 43,884
15:06:00 10,900 ▼ 100 1 43,883
15:05:23 10,850 ▼ 150 8 43,882
15:03:55 10,900 ▼ 100 1 43,874
15:03:17 10,850 ▼ 150 30 43,873
14:59:27 10,900 ▼ 100 52 43,843
14:58:05 10,900 ▼ 100 9 43,791
14:56:26 10,850 ▼ 150 2,000 43,782
14:55:19 10,900 ▼ 100 100 41,782
14:55:07 10,850 ▼ 150 7 41,682
14:52:25 10,900 ▼ 100 84 41,675
14:52:15 10,900 ▼ 100 117 41,591
14:52:04 10,900 ▼ 100 59 41,474
14:51:24 10,900 ▼ 100 2 41,415
14:50:56 10,900 ▼ 100 5 41,413
14:50:44 10,850 ▼ 150 10 41,408
14:50:27 10,900 ▼ 100 1 41,398
14:50:20 10,850 ▼ 150 9 41,397
14:50:00 10,900 ▼ 100 5 41,388
14:48:19 10,850 ▼ 150 129 41,383
14:48:19 10,900 ▼ 100 156 41,254
14:43:24 10,950 ▼ 50 2 41,098
14:41:40 10,950 ▼ 50 1 41,096
14:38:50 10,950 ▼ 50 2 41,095
14:38:50 10,950 ▼ 50 100 41,093
14:36:24 10,950 ▼ 50 4 40,993
14:32:17 10,950 ▼ 50 443 40,989
14:31:24 10,950 ▼ 50 4 40,546
14:24:24 10,950 ▼ 50 2 40,542
14:23:47 10,900 ▼ 100 41 40,540
14:23:13 10,900 ▼ 100 4 40,499
14:23:13 10,900 ▼ 100 1 40,495
14:23:01 10,900 ▼ 100 1 40,494
14:22:57 10,900 ▼ 100 112 40,493
14:19:24 10,900 ▼ 100 2 40,381
14:19:01 10,900 ▼ 100 726 40,379
14:18:10 10,900 ▼ 100 2 39,653
14:18:08 10,900 ▼ 100 10 39,651
14:16:53 10,900 ▼ 100 10 39,641
14:16:19 10,900 ▼ 100 1 39,631
14:14:41 10,900 ▼ 100 2 39,630
14:13:49 10,900 ▼ 100 10 39,628
14:13:24 10,900 ▼ 100 244 39,618
14:13:21 10,900 ▼ 100 1 39,374
14:13:05 10,900 ▼ 100 30 39,373
14:12:05 10,900 ▼ 100 108 39,343
14:09:41 10,950 ▼ 50 9 39,235
14:05:50 10,950 ▼ 50 1 39,226
14:04:41 10,950 ▼ 50 5 39,225
14:03:33 10,900 ▼ 100 249 39,220
14:02:43 10,900 ▼ 100 110 38,971
14:02:43 10,900 ▼ 100 500 38,861
14:01:41 10,900 ▼ 100 4 38,361
14:01:25 10,900 ▼ 100 1 38,357
14:01:06 10,850 ▼ 150 89 38,356
14:00:56 10,900 ▼ 100 5 38,267
13:59:43 10,900 ▼ 100 1 38,262
13:59:18 10,850 ▼ 150 8 38,261
13:58:41 10,900 ▼ 100 4 38,253
13:57:54 10,900 ▼ 100 152 38,249
13:57:54 10,900 ▼ 100 537 38,097
13:56:41 10,900 ▼ 100 4 37,560
13:56:32 10,900 ▼ 100 1,000 37,556
13:55:31 10,900 ▼ 100 1,000 36,556
13:54:41 10,900 ▼ 100 4 35,556
13:54:18 10,850 ▼ 150 10 35,552
13:53:47 10,900 ▼ 100 1,204 35,542
13:49:42 10,950 ▼ 50 1 34,338
13:49:18 10,900 ▼ 100 11 34,337
13:48:41 10,950 ▼ 50 2 34,326
13:47:27 10,950 ▼ 50 1 34,324
13:46:33 10,900 ▼ 100 50 34,323
13:44:59 10,950 ▼ 50 10 34,273
13:44:41 10,950 ▼ 50 2 34,263
13:43:48 10,900 ▼ 100 11 34,261
13:43:28 10,900 ▼ 100 300 34,250
13:40:38 10,950 ▼ 50 2 33,950
13:39:27 10,900 ▼ 100 40 33,948
13:38:47 10,900 ▼ 100 10 33,908
13:37:39 10,950 ▼ 50 50 33,898
13:37:38 10,950 ▼ 50 2 33,848
13:33:19 10,950 ▼ 50 1 33,846
13:32:56 10,900 ▼ 100 351 33,845
13:30:38 10,950 ▼ 50 2 33,494
13:28:47 10,950 ▼ 50 5 33,492
13:28:38 10,950 ▼ 50 3 33,487
13:26:12 10,950 ▼ 50 1 33,484
13:25:37 10,950 ▼ 50 1 33,483
13:25:32 10,950 ▼ 50 1 33,482
13:25:19 10,900 ▼ 100 1 33,481
13:24:21 10,950 ▼ 50 1 33,480
13:24:19 10,900 ▼ 100 1,000 33,479
13:24:07 10,900 ▼ 100 1,343 32,479
13:23:44 10,900 ▼ 100 200 31,136
13:20:51 10,950 ▼ 50 305 30,936
13:19:58 10,950 ▼ 50 2,365 30,631
13:19:31 10,950 ▼ 50 9 28,266
13:18:11 11,000  0 1 28,257
13:17:47 10,950 ▼ 50 140 28,256
13:17:37 11,000  0 3 28,116
13:16:41 11,000  0 46 28,113
13:16:18 11,000  0 182 28,067
13:16:10 11,000  0 813 27,885
13:16:01 11,000  0 31 27,072
13:16:01 11,000  0 982 27,041
13:09:24 11,000  0 200 26,059
13:06:20 11,000  0 2 25,859
13:05:24 11,000  0 1 25,857
13:05:16 10,950 ▼ 50 8 25,856
13:01:34 11,000  0 500 25,848
12:59:23 11,000  0 1 25,348
12:59:23 11,000  0 1 25,347
12:59:16 10,950 ▼ 50 11 25,346
12:59:11 10,950 ▼ 50 10 25,335
12:57:37 11,000  0 1 25,325
12:57:37 11,000  0 10 25,324
12:55:55 11,000  0 7 25,314
12:55:33 11,000  0 1 25,307
12:55:33 11,000  0 5 25,306
12:55:23 10,950 ▼ 50 98 25,301
12:55:16 10,950 ▼ 50 7 25,203
12:50:24 11,000  0 1 25,196
12:50:16 10,950 ▼ 50 8 25,195
12:44:33 11,000  0 1 25,187
12:44:16 10,950 ▼ 50 10 25,186
12:43:05 11,000  0 10 25,176
12:42:04 11,000  0 1 25,166
12:40:46 10,950 ▼ 50 6 25,165
12:33:26 11,000  0 1 25,159
12:30:43 10,950 ▼ 50 1 25,158
12:19:23 11,000  0 1 25,157
12:16:39 10,950 ▼ 50 2,144 25,156
12:07:41 10,950 ▼ 50 132 23,012
12:05:18 11,000  0 1 22,880
12:04:28 10,950 ▼ 50 30 22,879
12:03:08 11,000  0 1 22,849
12:02:32 10,950 ▼ 50 225 22,848
12:02:25 10,950 ▼ 50 9 22,623
12:02:08 10,950 ▼ 50 3 22,614
12:01:57 10,900 ▼ 100 3 22,611
12:01:10 10,950 ▼ 50 5 22,608
12:00:57 10,900 ▼ 100 5 22,603
12:00:11 10,950 ▼ 50 1 22,598
11:59:14 10,900 ▼ 100 8 22,597
11:55:52 10,900 ▼ 100 1 22,589
11:55:39 10,950 ▼ 50 1 22,588
11:55:32 10,900 ▼ 100 10 22,587
11:55:18 10,900 ▼ 100 2 22,577
11:55:14 10,900 ▼ 100 7 22,575
11:51:19 10,950 ▼ 50 1 22,568
11:49:02 10,850 ▼ 150 296 22,567
11:49:02 10,900 ▼ 100 134 22,271
11:34:33 11,000  0 1 22,137
11:33:50 10,900 ▼ 100 17 22,136
11:33:50 10,900 ▼ 100 151 22,119
11:33:47 10,900 ▼ 100 3,849 21,968
11:32:42 11,000  0 1,349 18,119
11:32:42 10,950 ▼ 50 651 16,770
11:30:12 10,950 ▼ 50 1 16,119
11:29:44 10,900 ▼ 100 11 16,118
11:28:05 10,950 ▼ 50 1 16,107
11:27:51 10,950 ▼ 50 969 15,075
11:27:51 10,900 ▼ 100 1,031 16,106
11:26:36 11,000  0 20 14,106
11:26:19 11,000  0 1 14,086
11:25:13 10,950 ▼ 50 10 14,085
11:23:18 11,000  0 167 14,075
11:22:53 11,050 ▲ 50 1 13,908
11:22:13 11,000  0 7 13,907
11:18:30 11,050 ▲ 50 1 13,900
11:17:43 11,000  0 11 13,899
11:15:15 11,050 ▲ 50 1 13,888
11:14:13 11,000  0 8 13,887
11:11:11 11,050 ▲ 50 1 13,879
11:10:43 11,000  0 8 13,878
11:08:03 11,050 ▲ 50 20 13,870
11:07:13 11,000  0 8 13,850
11:07:12 11,000  0 10 13,842
11:05:12 11,050 ▲ 50 1 13,832
11:04:13 11,000  0 7 13,831
10:47:35 11,050 ▲ 50 100 13,824
10:46:08 11,050 ▲ 50 100 13,724
10:45:32 11,050 ▲ 50 100 13,624
10:44:30 11,050 ▲ 50 2 13,524
10:44:03 11,000  0 62 13,522
10:43:57 10,950 ▼ 50 1 13,460
10:43:50 11,000  0 38 13,459
10:43:44 11,000  0 52 13,421
10:43:42 11,000  0 3 13,369
10:43:42 10,950 ▼ 50 1 13,366
10:34:49 11,050 ▲ 50 1 13,365
10:34:25 10,950 ▼ 50 1 13,364
10:34:25 11,000  0 3 13,363
10:33:27 11,050 ▲ 50 1 13,360
10:33:03 10,950 ▼ 50 450 13,359
10:32:27 11,050 ▲ 50 9 12,909
10:28:14 11,050 ▲ 50 100 12,900
10:27:48 11,050 ▲ 50 100 12,800
10:27:19 11,000  0 1 12,700
10:25:10 11,050 ▲ 50 2 12,699
10:25:01 10,950 ▼ 50 1 12,697
10:24:57 11,050 ▲ 50 2 12,696
10:24:57 11,000  0 83 12,694
10:24:34 11,050 ▲ 50 1 12,611
10:24:25 11,050 ▲ 50 1 12,610
10:24:13 11,050 ▲ 50 1 12,609
10:23:53 11,050 ▲ 50 1 12,608
10:23:30 11,050 ▲ 50 1 12,607
10:23:30 11,050 ▲ 50 1 12,606
10:23:18 11,000  0 32 12,605
10:23:15 11,000  0 85 12,573
10:22:03 11,000  0 2 12,488
10:20:38 11,000  0 1 12,486
10:17:56 10,950 ▼ 50 1 12,485
10:16:33 11,000  0 1 12,484
10:16:27 11,000  0 10 12,483
10:15:40 10,950 ▼ 50 1 12,473
10:14:43 11,000  0 1 12,472
10:14:00 10,950 ▼ 50 1 12,471
10:13:12 11,000  0 1 12,470
10:13:12 10,950 ▼ 50 1 12,469
10:10:33 11,050 ▲ 50 2 12,468
10:06:47 11,050 ▲ 50 5 12,466
10:06:47 11,000  0 195 12,461
10:06:19 10,950 ▼ 50 10 12,266
10:05:57 10,950 ▼ 50 553 12,256
10:05:55 11,000  0 2,447 11,703
10:05:45 11,050 ▲ 50 1 9,256
10:04:40 11,000  0 10 9,255
10:02:03 11,050 ▲ 50 2 9,245
09:57:45 11,050 ▲ 50 1 9,243
09:56:43 11,050 ▲ 50 1 9,242
09:55:11 11,000  0 1 9,241
09:54:53 11,050 ▲ 50 1 9,240
09:54:46 11,000  0 11 9,239
09:54:33 11,000  0 130 9,228
09:53:09 11,000  0 1 9,098
09:52:38 11,050 ▲ 50 1 9,097
09:50:31 11,050 ▲ 50 1 9,096
09:50:20 11,000  0 28 9,095
09:50:11 11,000  0 82 9,067
09:50:02 11,000  0 300 8,985
09:49:02 11,000  0 101 8,685
09:48:55 11,000  0 19 8,584
09:47:25 11,000  0 27 8,565
09:44:44 11,050 ▲ 50 3 8,538
09:44:44 11,000  0 107 8,535
09:43:58 11,000  0 12 8,428
09:43:28 10,950 ▼ 50 1 8,416
09:31:44 11,050 ▲ 50 3 8,415
09:31:44 11,000  0 467 8,412
09:28:27 11,000  0 1 7,945
09:27:53 10,950 ▼ 50 9 7,944
09:27:48 10,950 ▼ 50 20 7,935
09:27:46 10,950 ▼ 50 500 7,915
09:27:46 10,950 ▼ 50 400 7,415
09:25:18 10,950 ▼ 50 1 7,015
09:24:57 10,900 ▼ 100 500 7,014
09:24:17 10,950 ▼ 50 110 6,514
09:19:46 11,000  0 500 6,404
09:19:13 11,000  0 12 5,904
09:19:11 11,050 ▲ 50 1 5,892
09:18:51 11,000  0 290 5,891
09:18:51 11,050 ▲ 50 500 5,601
09:15:11 11,150 ▲ 150 1 5,101
09:14:15 11,100 ▲ 100 100 5,100
09:13:57 11,100 ▲ 100 100 5,000
09:13:32 11,100 ▲ 100 200 4,900
09:13:19 11,150 ▲ 150 3 4,700
09:13:07 11,100 ▲ 100 600 4,697
09:11:38 11,150 ▲ 150 100 4,097
09:11:08 11,100 ▲ 100 66 3,993
09:11:08 11,150 ▲ 150 4 3,997
09:10:56 11,100 ▲ 100 865 3,927
09:10:56 11,050 ▲ 50 573 3,062
09:10:25 11,050 ▲ 50 1 2,489
09:10:08 11,000  0 338 2,488
09:10:05 11,000  0 100 2,150
09:08:01 11,050 ▲ 50 465 2,050
09:07:17 11,100 ▲ 100 60 1,585
09:06:19 11,100 ▲ 100 200 1,525
09:05:58 11,050 ▲ 50 20 1,325
09:05:46 11,100 ▲ 100 2 1,305
09:05:32 11,050 ▲ 50 21 1,303
09:05:20 11,100 ▲ 100 1 1,282
09:05:12 11,050 ▲ 50 4 1,281
09:05:01 11,100 ▲ 100 2 1,277
09:05:01 11,050 ▲ 50 343 1,275
09:04:57 10,950 ▼ 50 1 932
09:04:14 11,050 ▲ 50 1 931
09:03:49 11,000  0 558 930
09:02:39 11,000  0 100 372
09:02:31 11,000  0 100 272
09:02:03 11,000  0 138 172
09:02:00 11,050 ▲ 50 1 34
09:01:51 11,000  0 30 33
09:00:35 11,050 ▲ 50 1 3
09:00:09 11,000  0 2 2

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
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.