삼성제약
(001360)
코스피
의약품
액면가 500원
  11.17 15:59

4,115 (4,145)   [시가/고가/저가] 4,165 / 4,245 / 4,070 
전일비/등락률 ▼ 30 (-0.72%) 매도호가/호가잔량 4,115 / 530
거래량/전일동시간대비 731,052 /▼ 16,375 매수호가/호가잔량 4,110 / 652
상한가/하한가 5,380 / 2,905 총매도/총매수잔량 16,432 / 27,399

매도잔량 호가 매수잔량
291 4,165 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,297 4,160
7,068 4,155
4,271 4,150
856 4,145
193 4,140
400 4,135
26 4,130
1,500 4,120
530 4,115
 
4,110 652
4,105 1,012
4,095 30
4,090 631
4,085 869
4,080 6,015
4,075 3,429
4,070 9,047
4,065 4,904
4,060 810
 
총매도잔량 순매수잔량 총매수잔량
16,432 10,967 27,399
시간외잔량 시간외잔량
0 2,147
 
삼성제약 001360
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,533.99 (-0.80)    FUTURE 334.30 (-0.35)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:51:08 4,115 ▼ 30 2,853 731,052
15:51:03 4,115 ▼ 30 1 728,199
15:50:53 4,115 ▼ 30 1 728,198
15:46:43 4,115 ▼ 30 736 728,197
15:44:43 4,115 ▼ 30 10 727,461
15:44:42 4,115 ▼ 30 264 727,451
15:41:56 4,115 ▼ 30 100 727,187
15:40:43 4,115 ▼ 30 100 727,087
15:40:03 4,115 ▼ 30 1,536 726,987
15:40:00 4,115 ▼ 30 175 725,451
15:30:22 4,115 ▼ 30 3,866 725,276
15:19:59 4,105 ▼ 40 68 721,410
15:19:59 4,105 ▼ 40 273 721,342
15:19:47 4,105 ▼ 40 4 721,069
15:19:33 4,105 ▼ 40 13 721,065
15:19:31 4,105 ▼ 40 1 721,052
15:19:12 4,100 ▼ 45 7 721,051
15:18:58 4,090 ▼ 55 99 721,044
15:18:38 4,085 ▼ 60 199 720,945
15:18:10 4,090 ▼ 55 1 720,746
15:17:32 4,095 ▼ 50 91 720,536
15:17:32 4,105 ▼ 40 209 720,745
15:17:04 4,085 ▼ 60 20 720,445
15:16:56 4,085 ▼ 60 1,500 720,425
15:16:48 4,095 ▼ 50 2 718,925
15:16:36 4,095 ▼ 50 2 718,923
15:16:20 4,095 ▼ 50 2 718,921
15:15:06 4,110 ▼ 35 1 718,919
15:14:46 4,085 ▼ 60 1,450 718,918
15:14:46 4,090 ▼ 55 550 717,468
15:13:32 4,085 ▼ 60 200 716,918
15:13:22 4,115 ▼ 30 1 716,718
15:13:21 4,105 ▼ 40 19 716,717
15:12:57 4,110 ▼ 35 5 716,698
15:12:51 4,115 ▼ 30 5 716,693
15:12:44 4,115 ▼ 30 1 716,688
15:12:30 4,105 ▼ 40 100 716,687
15:12:01 4,115 ▼ 30 1 716,587
15:11:56 4,110 ▼ 35 13 716,586
15:11:55 4,110 ▼ 35 17 716,573
15:10:57 4,110 ▼ 35 481 716,556
15:10:43 4,110 ▼ 35 1 716,075
15:10:39 4,110 ▼ 35 1 716,074
15:10:18 4,085 ▼ 60 440 716,073
15:10:17 4,085 ▼ 60 500 715,633
15:10:12 4,085 ▼ 60 3,180 715,133
15:10:01 4,080 ▼ 65 622 711,953
15:10:00 4,085 ▼ 60 200 711,331
15:09:56 4,085 ▼ 60 500 711,131
15:09:34 4,085 ▼ 60 1,000 710,631
15:09:19 4,085 ▼ 60 200 709,631
15:08:57 4,085 ▼ 60 202 709,431
15:08:53 4,085 ▼ 60 563 709,229
15:08:42 4,085 ▼ 60 524 708,666
15:08:42 4,090 ▼ 55 16 708,142
15:08:34 4,090 ▼ 55 34 708,126
15:08:25 4,090 ▼ 55 5 708,092
15:08:13 4,090 ▼ 55 61 708,087
15:08:11 4,095 ▼ 50 100 708,026
15:08:05 4,095 ▼ 50 2 707,926
15:08:03 4,095 ▼ 50 35 707,924
15:07:44 4,095 ▼ 50 8 707,889
15:07:34 4,095 ▼ 50 70 707,881
15:07:34 4,100 ▼ 45 100 707,811
15:07:26 4,105 ▼ 40 800 707,711
15:07:16 4,105 ▼ 40 100 706,911
15:06:07 4,115 ▼ 30 5 706,811
15:05:30 4,115 ▼ 30 1 706,806
15:05:23 4,095 ▼ 50 96 706,805
15:05:20 4,115 ▼ 30 1 706,709
15:05:19 4,115 ▼ 30 3 706,708
15:05:11 4,095 ▼ 50 3 706,705
15:05:03 4,115 ▼ 30 10 706,702
15:03:39 4,130 ▼ 15 658 706,692
15:03:35 4,085 ▼ 60 1,979 706,034
15:03:35 4,090 ▼ 55 263 704,055
15:03:28 4,135 ▼ 10 10 703,792
15:03:21 4,135 ▼ 10 1 703,782
15:03:14 4,090 ▼ 55 828 703,781
15:03:14 4,095 ▼ 50 162 702,953
15:03:14 4,100 ▼ 45 10 702,791
15:03:09 4,135 ▼ 10 1 702,781
15:03:00 4,100 ▼ 45 64 702,780
15:02:59 4,100 ▼ 45 525 702,716
15:02:59 4,105 ▼ 40 1 702,191
15:02:59 4,110 ▼ 35 410 702,190
15:02:01 4,135 ▼ 10 1 701,780
15:01:51 4,100 ▼ 45 201 701,779
15:01:51 4,105 ▼ 40 8 701,578
15:01:51 4,110 ▼ 35 30 701,570
15:01:45 4,130 ▼ 15 502 701,502
15:01:45 4,135 ▼ 10 38 701,540
15:01:45 4,125 ▼ 20 1,201 701,000
15:01:45 4,120 ▼ 25 698 699,799
15:01:45 4,115 ▼ 30 379 699,101
15:01:16 4,110 ▼ 35 15 698,722
15:00:06 4,115 ▼ 30 5 698,707
14:58:56 4,115 ▼ 30 80 698,702
14:58:27 4,115 ▼ 30 100 698,622
14:58:17 4,115 ▼ 30 36 698,522
14:57:33 4,115 ▼ 30 1 698,486
14:57:33 4,110 ▼ 35 1 698,485
14:56:32 4,105 ▼ 40 277 698,484
14:56:28 4,105 ▼ 40 8 698,207
14:56:22 4,105 ▼ 40 50 698,199
14:54:38 4,105 ▼ 40 1 698,149
14:54:15 4,100 ▼ 45 1 698,148
14:52:18 4,115 ▼ 30 10 698,147
14:52:14 4,115 ▼ 30 1 698,137
14:52:01 4,105 ▼ 40 5 697,627
14:52:01 4,100 ▼ 45 509 698,136
14:52:01 4,110 ▼ 35 93 697,622
14:51:55 4,115 ▼ 30 100 697,529
14:51:50 4,115 ▼ 30 100 697,429
14:51:45 4,115 ▼ 30 50 697,329
14:51:06 4,120 ▼ 25 1 697,279
14:50:35 4,120 ▼ 25 85 697,278
14:48:59 4,125 ▼ 20 1 697,193
14:48:21 4,120 ▼ 25 45 697,192
14:48:21 4,110 ▼ 35 255 697,147
14:47:26 4,110 ▼ 35 27 696,892
14:47:13 4,115 ▼ 30 2,200 696,865
14:47:11 4,100 ▼ 45 1 694,665
14:46:21 4,115 ▼ 30 500 694,664
14:45:58 4,115 ▼ 30 50 694,164
14:45:55 4,115 ▼ 30 20 694,114
14:45:27 4,115 ▼ 30 10 694,094
14:45:17 4,115 ▼ 30 10 694,084
14:45:16 4,100 ▼ 45 880 694,074
14:45:09 4,100 ▼ 45 10 693,194
14:44:41 4,100 ▼ 45 1,200 693,184
14:44:07 4,100 ▼ 45 1 691,984
14:44:02 4,090 ▼ 55 1,000 691,983
14:44:02 4,090 ▼ 55 931 690,983
14:44:01 4,090 ▼ 55 69 690,052
14:43:35 4,090 ▼ 55 705 689,983
14:43:03 4,100 ▼ 45 1 689,278
14:42:54 4,085 ▼ 60 130 689,277
14:42:50 4,100 ▼ 45 1 689,147
14:42:20 4,085 ▼ 60 300 689,146
14:42:13 4,090 ▼ 55 221 688,846
14:42:13 4,090 ▼ 55 30 688,625
14:42:04 4,090 ▼ 55 200 688,595
14:41:59 4,095 ▼ 50 600 688,395
14:40:35 4,095 ▼ 50 50 687,795
14:39:22 4,075 ▼ 70 1,936 687,745
14:39:22 4,080 ▼ 65 64 685,809
14:39:13 4,080 ▼ 65 1,000 685,745
14:38:34 4,080 ▼ 65 500 684,745
14:37:07 4,075 ▼ 70 165 684,245
14:36:49 4,075 ▼ 70 6 684,080
14:36:47 4,075 ▼ 70 10 684,074
14:36:36 4,075 ▼ 70 27 684,064
14:36:19 4,075 ▼ 70 247 684,037
14:35:53 4,075 ▼ 70 264 683,790
14:35:50 4,075 ▼ 70 6,773 683,526
14:35:50 4,080 ▼ 65 1,418 676,753
14:35:50 4,085 ▼ 60 809 675,335
14:35:49 4,090 ▼ 55 527 674,526
14:35:44 4,090 ▼ 55 1,077 673,999
14:35:44 4,095 ▼ 50 132 672,922
14:35:25 4,095 ▼ 50 989 672,790
14:34:58 4,095 ▼ 50 99 671,801
14:34:58 4,095 ▼ 50 26 671,702
14:34:30 4,100 ▼ 45 10 671,676
14:33:20 4,100 ▼ 45 50 671,666
14:32:32 4,115 ▼ 30 10 671,616
14:32:18 4,115 ▼ 30 1 671,606
14:32:15 4,115 ▼ 30 200 671,605
14:31:58 4,115 ▼ 30 168 671,405
14:31:22 4,115 ▼ 30 58 671,237
14:31:08 4,120 ▼ 25 3 671,179
14:30:56 4,120 ▼ 25 200 671,176
14:30:37 4,120 ▼ 25 10 670,976
14:29:57 4,100 ▼ 45 1 670,966
14:29:50 4,095 ▼ 50 1,832 670,965
14:29:49 4,075 ▼ 70 301 669,133
14:29:48 4,075 ▼ 70 100 668,832
14:29:47 4,075 ▼ 70 100 668,732
14:29:47 4,075 ▼ 70 50 668,632
14:29:41 4,075 ▼ 70 10 668,582
14:29:40 4,075 ▼ 70 10 668,572
14:29:35 4,075 ▼ 70 1 668,562
14:29:29 4,075 ▼ 70 200 668,561
14:29:18 4,075 ▼ 70 5 668,361
14:29:17 4,075 ▼ 70 6 668,356
14:29:11 4,075 ▼ 70 30 668,350
14:29:11 4,075 ▼ 70 50 668,320
14:29:10 4,075 ▼ 70 100 668,270
14:29:05 4,075 ▼ 70 100 668,170
14:29:00 4,075 ▼ 70 43 668,070
14:28:59 4,070 ▼ 75 476 668,027
14:28:59 4,070 ▼ 75 10 667,551
14:28:54 4,075 ▼ 70 5 667,541
14:28:51 4,075 ▼ 70 100 667,536
14:28:49 4,075 ▼ 70 29 667,436
14:28:47 4,075 ▼ 70 150 667,407
14:28:41 4,075 ▼ 70 295 667,257
14:28:33 4,075 ▼ 70 239 666,962
14:28:19 4,075 ▼ 70 1,356 666,723
14:28:18 4,075 ▼ 70 105 665,367
14:28:18 4,080 ▼ 65 5,431 665,262
14:28:17 4,080 ▼ 65 1,758 659,831
14:28:17 4,080 ▼ 65 42 658,073
14:28:06 4,080 ▼ 65 4 658,031
14:27:57 4,080 ▼ 65 482 658,027
14:27:57 4,085 ▼ 60 1,226 657,545
14:27:57 4,090 ▼ 55 300 656,319
14:27:28 4,090 ▼ 55 1,124 655,143
14:27:28 4,085 ▼ 60 876 656,019
14:27:18 4,095 ▼ 50 90 654,019
14:27:14 4,095 ▼ 50 2 653,929
14:27:14 4,095 ▼ 50 276 653,927
14:27:04 4,095 ▼ 50 500 653,651
14:27:03 4,095 ▼ 50 100 653,151
14:26:55 4,095 ▼ 50 1 653,051
14:26:46 4,095 ▼ 50 100 653,050
14:26:39 4,095 ▼ 50 1,030 652,950
14:26:39 4,105 ▼ 40 1 651,920
14:26:18 4,100 ▼ 45 953 651,919
14:26:17 4,100 ▼ 45 5,141 650,966
14:25:40 4,105 ▼ 40 15 645,825
14:25:14 4,105 ▼ 40 10 645,810
14:24:56 4,105 ▼ 40 5 645,800
14:24:52 4,105 ▼ 40 10 645,795
14:24:40 4,105 ▼ 40 201 645,785
14:24:35 4,105 ▼ 40 100 645,584
14:24:17 4,105 ▼ 40 50 645,484
14:23:07 4,105 ▼ 40 50 645,226
14:23:07 4,105 ▼ 40 208 645,434
14:22:56 4,100 ▼ 45 100 645,176
14:22:52 4,105 ▼ 40 20 645,076
14:22:48 4,105 ▼ 40 7 645,056
14:22:46 4,100 ▼ 45 148 645,049
14:22:41 4,105 ▼ 40 100 644,901
14:22:38 4,100 ▼ 45 1 644,801
14:22:38 4,100 ▼ 45 1,000 644,800
14:22:37 4,100 ▼ 45 80 643,800
14:22:33 4,105 ▼ 40 5 643,720
14:22:27 4,105 ▼ 40 100 643,715
14:22:22 4,105 ▼ 40 743 643,615
14:22:22 4,105 ▼ 40 1,683 642,872
14:21:46 4,105 ▼ 40 40 641,189
14:21:31 4,105 ▼ 40 166 641,149
14:21:22 4,105 ▼ 40 130 640,983
14:21:03 4,105 ▼ 40 1,000 640,853
14:21:01 4,105 ▼ 40 600 639,853
14:20:47 4,105 ▼ 40 400 639,253
14:20:42 4,110 ▼ 35 2,860 638,853
14:20:42 4,110 ▼ 35 6,205 635,993
14:20:26 4,110 ▼ 35 1,499 629,788
14:20:26 4,115 ▼ 30 501 628,289
14:20:14 4,115 ▼ 30 24 627,788
14:19:55 4,110 ▼ 35 28 627,764
14:19:52 4,110 ▼ 35 755 627,736
14:19:52 4,115 ▼ 30 2,002 626,981
14:19:52 4,120 ▼ 25 13 624,979
14:19:43 4,120 ▼ 25 3,500 624,966
14:18:58 4,125 ▼ 20 134 621,466
14:18:52 4,125 ▼ 20 321 621,332
14:18:46 4,125 ▼ 20 50 621,011
14:18:45 4,125 ▼ 20 300 620,961
14:18:42 4,125 ▼ 20 200 620,661
14:18:35 4,125 ▼ 20 500 620,461
14:18:13 4,125 ▼ 20 100 619,961
14:18:07 4,125 ▼ 20 45 619,861
14:18:07 4,130 ▼ 15 50 619,816
14:17:24 4,130 ▼ 15 1,400 619,766
14:17:10 4,140 ▼ 5 10 618,366
14:16:57 4,130 ▼ 15 3,433 618,356
14:16:57 4,135 ▼ 10 567 614,923
14:16:26 4,135 ▼ 10 200 614,356
14:16:26 4,135 ▼ 10 2,469 614,156
14:16:22 4,135 ▼ 10 1,000 611,687
14:15:49 4,140 ▼ 5 993 610,687
14:15:49 4,140 ▼ 5 320 609,694
14:15:49 4,140 ▼ 5 3,538 609,374
14:15:41 4,140 ▼ 5 1,000 605,836
14:15:39 4,140 ▼ 5 900 604,836
14:15:33 4,140 ▼ 5 143 603,936
14:15:28 4,140 ▼ 5 2,000 603,793
14:15:06 4,145  0 30 601,793
14:14:42 4,145  0 1 601,763
14:13:57 4,145  0 130 601,762
14:13:43 4,140 ▼ 5 130 601,632
14:12:58 4,140 ▼ 5 50 601,502
14:12:03 4,145  0 100 601,452
14:12:03 4,140 ▼ 5 50 601,352
14:11:37 4,145  0 3,534 601,302
14:11:29 4,145  0 477 597,768
14:09:56 4,150 ▲ 5 1 597,291
14:09:02 4,150 ▲ 5 6 597,290
14:09:02 4,150 ▲ 5 20 597,284
14:04:14 4,150 ▲ 5 100 597,264
14:04:02 4,150 ▲ 5 5 597,164
14:03:55 4,150 ▲ 5 10 597,159
14:03:48 4,150 ▲ 5 9 597,149
14:03:20 4,145  0 5 597,140
14:03:14 4,145  0 500 597,135
14:02:23 4,145  0 20 596,635
14:01:25 4,150 ▲ 5 3,827 596,615
14:00:52 4,150 ▲ 5 500 592,788
14:00:18 4,150 ▲ 5 100 592,288
14:00:14 4,150 ▲ 5 300 592,188
14:00:00 4,150 ▲ 5 7 591,888
13:59:59 4,145  0 1,128 591,881
13:58:54 4,145  0 50 590,753
13:58:23 4,150 ▲ 5 200 590,703
13:58:17 4,145  0 200 590,503
13:58:07 4,150 ▲ 5 9 590,303
13:56:08 4,145  0 48 590,294
13:55:39 4,145  0 569 590,246
13:55:18 4,150 ▲ 5 700 589,677
13:54:37 4,150 ▲ 5 200 588,977
13:54:03 4,150 ▲ 5 1,219 588,777
13:53:40 4,150 ▲ 5 50 587,558
13:53:39 4,150 ▲ 5 1,000 587,508
13:51:52 4,150 ▲ 5 10 586,508
13:49:00 4,145  0 570 586,498
13:48:39 4,145  0 30 585,928
13:48:28 4,150 ▲ 5 5 585,898
13:48:25 4,145  0 33 585,893
13:47:18 4,145  0 24 585,860
13:46:24 4,145  0 3,249 585,836
13:45:59 4,150 ▲ 5 50 582,587
13:45:42 4,150 ▲ 5 100 582,537
13:45:41 4,150 ▲ 5 5 582,437
13:45:35 4,150 ▲ 5 200 582,432
13:44:38 4,145  0 300 582,232
13:44:21 4,145  0 1 581,932
13:43:22 4,145  0 25 581,931
13:42:52 4,150 ▲ 5 2,500 581,906
13:42:41 4,150 ▲ 5 450 579,406
13:41:40 4,150 ▲ 5 163 578,956
13:41:24 4,150 ▲ 5 11 578,793
13:41:07 4,145  0 500 578,782
13:40:34 4,145  0 1,596 578,282
13:40:34 4,150 ▲ 5 404 576,686
13:37:30 4,150 ▲ 5 170 576,282
13:37:25 4,150 ▲ 5 6 576,112
13:37:09 4,150 ▲ 5 14 576,106
13:36:53 4,155 ▲ 10 100 576,092
13:36:38 4,155 ▲ 10 170 575,992
13:36:13 4,155 ▲ 10 361 575,822
13:35:29 4,155 ▲ 10 200 575,461
13:33:38 4,150 ▲ 5 2,405 575,261
13:33:38 4,150 ▲ 5 2,418 572,856
13:32:37 4,150 ▲ 5 8 570,438
13:32:36 4,150 ▲ 5 100 570,430
13:31:48 4,145  0 796 570,330
13:29:50 4,150 ▲ 5 1,007 569,534
13:29:38 4,155 ▲ 10 2 568,527
13:27:41 4,155 ▲ 10 15 568,525
13:27:33 4,155 ▲ 10 3 568,510
13:27:07 4,155 ▲ 10 3 568,507
13:25:27 4,155 ▲ 10 74 568,504
13:25:25 4,155 ▲ 10 6 568,430
13:25:19 4,155 ▲ 10 30 568,424
13:24:53 4,155 ▲ 10 719 568,394
13:24:53 4,155 ▲ 10 2,670 567,675
13:24:07 4,155 ▲ 10 1,495 565,005
13:23:54 4,160 ▲ 15 4 563,510
13:23:46 4,160 ▲ 15 100 563,506
13:23:44 4,155 ▲ 10 351 563,406
13:23:29 4,160 ▲ 15 50 563,055
13:23:23 4,160 ▲ 15 100 563,005
13:23:04 4,160 ▲ 15 100 562,905
13:22:17 4,160 ▲ 15 1,124 562,805
13:22:01 4,170 ▲ 25 100 561,681
13:21:49 4,160 ▲ 15 251 561,581
13:21:49 4,165 ▲ 20 136 561,330
13:21:45 4,165 ▲ 20 64 561,194
13:17:41 4,165 ▲ 20 1 561,130
13:16:17 4,160 ▲ 15 1,300 561,129
13:16:05 4,160 ▲ 15 1,053 559,829
13:15:55 4,165 ▲ 20 7 558,776
13:15:54 4,165 ▲ 20 10 558,769
13:15:48 4,165 ▲ 20 5 558,759
13:15:42 4,165 ▲ 20 10 558,754
13:15:34 4,165 ▲ 20 9 558,744
13:15:31 4,165 ▲ 20 20 558,735
13:14:46 4,160 ▲ 15 9 558,715
13:10:07 4,165 ▲ 20 5 558,706
13:08:59 4,165 ▲ 20 1 558,701
13:08:59 4,160 ▲ 15 1 558,700
13:08:45 4,155 ▲ 10 45 558,699
13:08:24 4,150 ▲ 5 87 558,654
13:07:52 4,150 ▲ 5 1 558,567
13:06:58 4,150 ▲ 5 5 558,566
13:06:54 4,150 ▲ 5 50 558,561
13:06:06 4,150 ▲ 5 11 558,511
13:05:52 4,150 ▲ 5 39 558,500
13:05:47 4,150 ▲ 5 7 558,461
13:05:40 4,150 ▲ 5 200 558,454
13:05:32 4,145  0 32 558,254
13:04:21 4,145  0 2 558,222
13:03:06 4,145  0 390 558,220
13:03:06 4,150 ▲ 5 1,035 557,830
13:02:59 4,150 ▲ 5 26 556,795
13:01:48 4,155 ▲ 10 10 556,769
13:01:02 4,150 ▲ 5 324 556,759
13:00:37 4,150 ▲ 5 370 556,435
13:00:15 4,150 ▲ 5 2,854 556,065
12:59:45 4,150 ▲ 5 500 553,211
12:59:32 4,155 ▲ 10 5 552,711
12:59:28 4,155 ▲ 10 1,000 552,706
12:59:18 4,155 ▲ 10 100 551,706
12:59:07 4,155 ▲ 10 5,000 551,606
12:59:04 4,155 ▲ 10 200 546,606
12:58:51 4,155 ▲ 10 13 546,406
12:58:49 4,155 ▲ 10 200 546,393
12:58:36 4,155 ▲ 10 200 546,193
12:58:32 4,155 ▲ 10 200 545,993
12:58:10 4,150 ▲ 5 1,200 545,793
12:56:07 4,155 ▲ 10 15 544,593
12:55:35 4,155 ▲ 10 3,267 544,578
12:52:53 4,155 ▲ 10 100 541,311
12:52:17 4,155 ▲ 10 10 541,211
12:51:48 4,155 ▲ 10 136 541,201
12:51:24 4,155 ▲ 10 578 541,065
12:51:24 4,160 ▲ 15 122 540,487
12:51:03 4,165 ▲ 20 1 540,365
12:50:52 4,165 ▲ 20 70 540,364
12:46:28 4,165 ▲ 20 2 540,294
12:46:04 4,160 ▲ 15 10 540,292
12:45:31 4,165 ▲ 20 16 540,282
12:44:50 4,170 ▲ 25 1 540,266
12:44:45 4,170 ▲ 25 2 540,265
12:44:31 4,170 ▲ 25 9 540,263
12:44:29 4,170 ▲ 25 3 540,254
12:44:19 4,175 ▲ 30 42 540,251
12:43:28 4,170 ▲ 25 5 540,209
12:42:54 4,175 ▲ 30 188 540,204
12:42:09 4,175 ▲ 30 130 540,016
12:41:38 4,170 ▲ 25 30 539,886
12:41:17 4,170 ▲ 25 7 539,856
12:41:10 4,165 ▲ 20 1 539,849
12:39:42 4,160 ▲ 15 2 539,848
12:39:19 4,160 ▲ 15 23 539,846
12:37:59 4,160 ▲ 15 1 539,823
12:37:27 4,155 ▲ 10 500 539,822
12:36:41 4,155 ▲ 10 70 539,322
12:36:31 4,155 ▲ 10 1 539,252
12:35:18 4,155 ▲ 10 15 539,251
12:34:01 4,155 ▲ 10 22 539,236
12:32:41 4,155 ▲ 10 127 539,214
12:32:35 4,155 ▲ 10 92 539,087
12:30:25 4,155 ▲ 10 881 538,995
12:30:06 4,155 ▲ 10 1,000 538,114
12:29:00 4,155 ▲ 10 2,241 537,114
12:28:26 4,155 ▲ 10 600 534,873
12:27:49 4,155 ▲ 10 432 534,273
12:26:03 4,160 ▲ 15 4 533,841
12:25:02 4,165 ▲ 20 200 533,837
12:23:45 4,170 ▲ 25 64 533,637
12:22:04 4,175 ▲ 30 15 533,573
12:21:21 4,180 ▲ 35 7 533,558
12:19:51 4,180 ▲ 35 500 533,551
12:17:43 4,180 ▲ 35 250 533,051
12:16:25 4,180 ▲ 35 1 532,801
12:16:25 4,170 ▲ 25 1 532,798
12:16:25 4,175 ▲ 30 2 532,800
12:16:25 4,165 ▲ 20 1 532,797
12:14:56 4,155 ▲ 10 100 532,796
12:13:19 4,155 ▲ 10 126 532,696
12:13:19 4,160 ▲ 15 74 532,570
12:11:24 4,160 ▲ 15 1 532,496
12:09:42 4,160 ▲ 15 74 532,495
12:09:12 4,160 ▲ 15 1 532,421
12:08:54 4,160 ▲ 15 8 532,420
12:07:32 4,160 ▲ 15 612 532,412
12:06:32 4,150 ▲ 5 230 531,800
12:05:49 4,150 ▲ 5 78 531,570
12:05:48 4,145  0 60 531,492
12:05:18 4,145  0 1,276 531,432
12:05:18 4,150 ▲ 5 738 530,156
12:03:14 4,145  0 338 529,418
12:03:14 4,150 ▲ 5 807 529,080
12:03:14 4,155 ▲ 10 5 528,273
12:02:31 4,160 ▲ 15 8 528,268
12:02:13 4,160 ▲ 15 100 528,260
12:01:58 4,160 ▲ 15 10 528,160
12:01:48 4,155 ▲ 10 100 528,150
11:59:08 4,145  0 2,250 528,050
11:59:08 4,150 ▲ 5 750 525,800
11:58:31 4,150 ▲ 5 50 525,050
11:57:44 4,150 ▲ 5 1,424 525,000
11:56:08 4,150 ▲ 5 16 523,576
11:56:01 4,150 ▲ 5 92 523,560
11:55:50 4,150 ▲ 5 12 523,468
11:55:48 4,150 ▲ 5 8 523,456
11:55:42 4,150 ▲ 5 2 523,448
11:54:40 4,150 ▲ 5 10 523,446
11:54:40 4,150 ▲ 5 10 523,436
11:53:50 4,135 ▼ 10 11 523,426
11:53:49 4,135 ▼ 10 2,271 523,415
11:53:49 4,140 ▼ 5 5,870 521,144
11:53:40 4,150 ▲ 5 2,192 512,789
11:53:40 4,145  0 2,485 515,274
11:53:40 4,155 ▲ 10 881 510,597

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.17 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,533.99 ▼ 0.8 -0.03%
코스닥 775.85 ▼ 4.37 -0.56%
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.