안국약품
(001540)
코스닥
우량기업부
액면가 500원
  05.26 15:59

11,700 (11,600)   [시가/고가/저가] 11,600 / 11,750 / 11,500 
전일비/등락률 ▲ 100 (0.86%) 매도호가/호가잔량 11,700 / 2,191
거래량/전일동시간대비 37,733 /▼ 4,175 매수호가/호가잔량 11,650 / 1,951
상한가/하한가 15,050 / 8,150 총매도/총매수잔량 19,280 / 17,363

매도잔량 호가 매수잔량
154 12,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
722 12,100
660 12,050
1,158 12,000
5,724 11,950
2,446 11,900
2,253 11,850
2,912 11,800
1,060 11,750
2,191 11,700
 
11,650 1,951
11,600 2,255
11,550 1,965
11,500 1,641
11,450 1,504
11,400 2,002
11,350 1,268
11,300 1,909
11,250 1,216
11,200 1,652
 
총매도잔량 순매수잔량 총매수잔량
19,280 -1,917 17,363
시간외잔량 시간외잔량
635 0
 
안국약품 001540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 646.01 (+2.99)    FUTURE 307.45 (+1.85)   Basis: 0.49
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:48:44 11,700 ▲ 100 9 37,733
15:48:00 11,700 ▲ 100 10 37,724
15:46:15 11,700 ▲ 100 10 37,714
15:44:20 11,700 ▲ 100 54 37,704
15:40:00 11,700 ▲ 100 170 37,650
15:30:10 11,700 ▲ 100 752 37,480
15:19:28 11,700 ▲ 100 1 36,728
15:19:17 11,700 ▲ 100 1 36,727
15:18:22 11,700 ▲ 100 2 36,726
15:15:15 11,650 ▲ 50 2 36,724
15:13:42 11,700 ▲ 100 2 36,722
15:12:04 11,700 ▲ 100 100 36,720
15:08:53 11,700 ▲ 100 11 36,620
15:08:43 11,700 ▲ 100 11 36,609
15:08:33 11,700 ▲ 100 47 36,598
15:08:23 11,700 ▲ 100 2 36,551
15:07:39 11,700 ▲ 100 1 36,549
15:07:31 11,700 ▲ 100 1 36,548
15:05:19 11,650 ▲ 50 3 36,547
15:05:15 11,700 ▲ 100 60 36,544
15:05:05 11,700 ▲ 100 41 36,484
15:02:29 11,700 ▲ 100 30 36,443
15:01:58 11,700 ▲ 100 50 36,413
14:58:55 11,700 ▲ 100 5 36,363
14:58:49 11,700 ▲ 100 93 36,358
14:58:44 11,700 ▲ 100 45 36,265
14:58:28 11,700 ▲ 100 8 36,220
14:57:19 11,700 ▲ 100 5 36,212
14:57:07 11,700 ▲ 100 9 36,207
14:56:52 11,700 ▲ 100 10 36,198
14:56:19 11,700 ▲ 100 3 36,188
14:54:48 11,650 ▲ 50 3 36,185
14:52:55 11,650 ▲ 50 2,115 36,182
14:51:29 11,700 ▲ 100 189 34,067
14:51:29 11,700 ▲ 100 12 33,878
14:51:22 11,700 ▲ 100 4 33,866
14:51:10 11,700 ▲ 100 39 33,862
14:51:02 11,700 ▲ 100 28 33,823
14:50:54 11,700 ▲ 100 27 33,795
14:50:46 11,700 ▲ 100 123 33,768
14:50:35 11,700 ▲ 100 145 33,645
14:50:18 11,650 ▲ 50 3 33,500
14:50:13 11,700 ▲ 100 4 33,497
14:50:09 11,700 ▲ 100 5 33,493
14:48:26 11,700 ▲ 100 888 33,488
14:48:20 11,700 ▲ 100 162 32,600
14:44:48 11,700 ▲ 100 4 32,438
14:44:22 11,700 ▲ 100 200 32,434
14:44:19 11,700 ▲ 100 200 32,234
14:44:18 11,700 ▲ 100 6 32,034
14:44:05 11,700 ▲ 100 312 32,028
14:44:03 11,750 ▲ 150 171 31,716
14:42:04 11,750 ▲ 150 1 31,545
14:39:46 11,700 ▲ 100 44 31,544
14:39:44 11,750 ▲ 150 8 31,500
14:39:34 11,750 ▲ 150 2 31,492
14:35:18 11,700 ▲ 100 3 31,490
14:35:05 11,700 ▲ 100 100 31,487
14:33:47 11,700 ▲ 100 5 31,387
14:33:32 11,700 ▲ 100 17 31,382
14:33:19 11,750 ▲ 150 42 31,365
14:33:12 11,750 ▲ 150 64 31,323
14:33:03 11,750 ▲ 150 67 31,259
14:32:55 11,750 ▲ 150 2 31,192
14:32:19 11,750 ▲ 150 2 31,190
14:27:51 11,700 ▲ 100 10 31,188
14:25:35 11,700 ▲ 100 1 31,178
14:25:05 11,750 ▲ 150 2 31,177
14:24:17 11,700 ▲ 100 3 31,175
14:22:53 11,700 ▲ 100 44 31,172
14:22:50 11,750 ▲ 150 5 31,128
14:22:41 11,750 ▲ 150 25 31,123
14:22:32 11,750 ▲ 150 17 31,098
14:17:53 11,700 ▲ 100 100 31,081
14:17:20 11,700 ▲ 100 44 30,981
14:17:17 11,700 ▲ 100 3 30,937
14:17:07 11,750 ▲ 150 2 30,934
14:17:07 11,700 ▲ 100 200 30,932
14:13:36 11,700 ▲ 100 22 30,732
14:13:24 11,750 ▲ 150 5 30,710
14:13:13 11,750 ▲ 150 14 30,705
14:13:05 11,750 ▲ 150 47 30,691
14:08:54 11,750 ▲ 150 2 30,644
14:08:16 11,700 ▲ 100 2 30,642
14:03:17 11,700 ▲ 100 4 30,640
14:03:08 11,700 ▲ 100 383 30,636
14:00:42 11,750 ▲ 150 2 30,253
13:59:56 11,700 ▲ 100 50 30,251
13:55:46 11,700 ▲ 100 3 30,201
13:52:37 11,750 ▲ 150 2 30,198
13:51:47 11,700 ▲ 100 20 30,196
13:47:46 11,700 ▲ 100 4 30,176
13:45:46 11,700 ▲ 100 3 30,172
13:34:15 11,700 ▲ 100 200 30,169
13:31:50 11,700 ▲ 100 661 29,969
13:29:40 11,700 ▲ 100 223 29,308
13:29:19 11,700 ▲ 100 330 29,085
13:29:15 11,700 ▲ 100 5 28,755
13:29:11 11,700 ▲ 100 1,553 28,750
13:24:53 11,700 ▲ 100 1 27,197
13:24:43 11,700 ▲ 100 2 27,196
13:22:11 11,750 ▲ 150 2 27,194
13:20:10 11,700 ▲ 100 80 27,192
13:15:45 11,700 ▲ 100 14 27,112
13:15:42 11,700 ▲ 100 260 27,098
13:15:30 11,750 ▲ 150 1,000 26,838
13:12:50 11,750 ▲ 150 2 25,838
13:12:22 11,750 ▲ 150 71 25,836
13:02:35 11,750 ▲ 150 2 25,765
12:56:56 11,700 ▲ 100 4 25,763
12:56:09 11,700 ▲ 100 9 25,759
12:51:46 11,700 ▲ 100 2 25,750
12:43:53 11,700 ▲ 100 47 25,748
12:43:47 11,700 ▲ 100 58 25,701
12:35:40 11,700 ▲ 100 193 25,643
12:34:30 11,700 ▲ 100 2 25,450
12:33:12 11,650 ▲ 50 3 25,448
12:31:49 11,650 ▲ 50 130 25,445
12:31:07 11,700 ▲ 100 4 25,315
12:27:08 11,650 ▲ 50 60 25,311
12:27:08 11,700 ▲ 100 265 25,251
12:26:53 11,750 ▲ 150 1 24,986
12:26:05 11,700 ▲ 100 6 24,985
12:25:37 11,700 ▲ 100 10 24,979
12:25:20 11,700 ▲ 100 6 24,969
12:25:16 11,700 ▲ 100 16 24,963
12:24:52 11,700 ▲ 100 15 24,947
12:23:21 11,750 ▲ 150 70 24,932
12:23:21 11,700 ▲ 100 70 24,862
12:23:17 11,700 ▲ 100 16 24,792
12:21:57 11,750 ▲ 150 2 24,776
12:15:11 11,700 ▲ 100 4 24,774
12:14:54 11,700 ▲ 100 7 24,770
12:14:32 11,700 ▲ 100 2 24,763
12:11:52 11,650 ▲ 50 1 24,761
12:09:41 11,650 ▲ 50 4 24,760
12:06:37 11,650 ▲ 50 130 24,756
12:05:50 11,700 ▲ 100 93 24,626
12:05:50 11,700 ▲ 100 111 24,533
12:05:47 11,700 ▲ 100 1 24,422
12:05:47 11,700 ▲ 100 10 24,421
12:03:41 11,700 ▲ 100 5 24,411
12:02:48 11,700 ▲ 100 5 24,406
12:01:58 11,700 ▲ 100 130 24,401
12:01:22 11,700 ▲ 100 350 24,271
12:01:19 11,700 ▲ 100 49 23,921
12:01:15 11,700 ▲ 100 270 23,872
12:00:33 11,700 ▲ 100 130 23,602
11:59:50 11,700 ▲ 100 400 23,472
11:58:38 11,700 ▲ 100 10 23,072
11:58:11 11,700 ▲ 100 4 23,062
11:57:12 11,700 ▲ 100 50 23,058
11:57:02 11,700 ▲ 100 1 23,008
11:56:54 11,700 ▲ 100 1 23,007
11:56:44 11,700 ▲ 100 1 23,006
11:53:24 11,700 ▲ 100 5 23,005
11:50:20 11,700 ▲ 100 11 23,000
11:47:59 11,700 ▲ 100 10 22,989
11:47:48 11,700 ▲ 100 100 22,979
11:47:46 11,700 ▲ 100 15 22,879
11:47:45 11,700 ▲ 100 150 22,864
11:47:13 11,700 ▲ 100 100 22,714
11:47:10 11,700 ▲ 100 3 22,614
11:46:45 11,700 ▲ 100 245 22,611
11:46:10 11,700 ▲ 100 12 22,366
11:46:03 11,700 ▲ 100 2 22,354
11:45:57 11,700 ▲ 100 3 22,352
11:45:41 11,700 ▲ 100 1,077 22,349
11:40:46 11,750 ▲ 150 2 21,272
11:36:36 11,750 ▲ 150 4 21,270
11:35:39 11,700 ▲ 100 10 21,266
11:33:37 11,700 ▲ 100 5 21,256
11:31:27 11,750 ▲ 150 2 21,251
11:26:42 11,700 ▲ 100 5 21,249
11:26:41 11,700 ▲ 100 102 21,244
11:25:38 11,700 ▲ 100 100 21,142
11:25:10 11,650 ▲ 50 5 21,042
11:24:39 11,650 ▲ 50 4 21,037
11:23:39 11,650 ▲ 50 5 21,033
11:22:46 11,700 ▲ 100 2 21,028
11:22:09 11,650 ▲ 50 4 21,026
11:22:09 11,700 ▲ 100 8 21,022
11:20:28 11,700 ▲ 100 14 21,014
11:18:09 11,700 ▲ 100 6 21,000
11:13:18 11,700 ▲ 100 200 20,994
11:10:58 11,750 ▲ 150 2 20,794
11:08:38 11,700 ▲ 100 200 20,792
11:08:26 11,700 ▲ 100 500 20,592
11:08:19 11,700 ▲ 100 200 20,092
11:06:39 11,650 ▲ 50 4 19,892
11:04:13 11,650 ▲ 50 50 19,888
11:04:12 11,650 ▲ 50 473 19,838
11:04:08 11,650 ▲ 50 3 19,365
11:04:00 11,650 ▲ 50 210 19,362
11:02:33 11,700 ▲ 100 500 19,152
11:01:38 11,650 ▲ 50 3 18,652
11:01:35 11,650 ▲ 50 11 18,649
11:01:32 11,700 ▲ 100 533 18,638
11:01:04 11,700 ▲ 100 11 18,105
11:00:46 11,700 ▲ 100 34 18,094
11:00:45 11,700 ▲ 100 119 18,060
10:58:35 11,700 ▲ 100 11 17,941
10:57:45 11,700 ▲ 100 400 17,930
10:57:38 11,700 ▲ 100 5 17,530
10:55:39 11,700 ▲ 100 100 17,525
10:54:31 11,700 ▲ 100 130 17,425
10:53:09 11,700 ▲ 100 1 17,295
10:52:55 11,750 ▲ 150 50 17,294
10:51:30 11,700 ▲ 100 1,979 17,244
10:50:47 11,650 ▲ 50 180 15,265
10:49:36 11,700 ▲ 100 1 15,085
10:49:02 11,700 ▲ 100 2 15,084
10:39:37 11,650 ▲ 50 4 15,082
10:39:25 11,700 ▲ 100 124 15,078
10:38:19 11,700 ▲ 100 130 14,954
10:36:24 11,700 ▲ 100 100 14,824
10:35:37 11,700 ▲ 100 7 14,724
10:35:21 11,700 ▲ 100 646 14,717
10:29:37 11,650 ▲ 50 3 14,071
10:29:14 11,700 ▲ 100 224 14,068
10:29:07 11,700 ▲ 100 130 13,844
10:28:29 11,700 ▲ 100 9 13,714
10:28:21 11,750 ▲ 150 2 13,705
10:26:07 11,700 ▲ 100 3 13,703
10:26:06 11,700 ▲ 100 85 13,700
10:23:15 11,700 ▲ 100 255 13,615
10:22:23 11,700 ▲ 100 1 13,360
10:21:59 11,700 ▲ 100 50 13,359
10:18:42 11,650 ▲ 50 130 13,309
10:18:40 11,700 ▲ 100 2 13,179
10:16:43 11,700 ▲ 100 5 13,177
10:16:24 11,650 ▲ 50 100 13,172
10:16:06 11,700 ▲ 100 50 13,072
10:15:43 11,700 ▲ 100 42 13,022
10:15:17 11,650 ▲ 50 200 12,980
10:13:33 11,700 ▲ 100 100 12,780
10:13:23 11,700 ▲ 100 10 12,680
10:12:41 11,700 ▲ 100 2 12,670
10:12:28 11,700 ▲ 100 50 12,668
10:12:18 11,700 ▲ 100 1 12,618
10:11:57 11,700 ▲ 100 4 12,617
10:10:36 11,650 ▲ 50 2 12,613
10:07:34 11,700 ▲ 100 19 12,611
10:07:23 11,700 ▲ 100 2 12,592
10:06:10 11,700 ▲ 100 30 12,590
09:58:05 11,650 ▲ 50 1 12,560
09:56:20 11,650 ▲ 50 55 12,559
09:56:20 11,650 ▲ 50 205 12,504
09:55:02 11,700 ▲ 100 1 12,299
09:54:53 11,700 ▲ 100 963 12,298
09:54:45 11,750 ▲ 150 2 11,335
09:53:59 11,750 ▲ 150 86 11,333
09:53:59 11,700 ▲ 100 14 11,247
09:53:36 11,700 ▲ 100 95 11,233
09:51:06 11,650 ▲ 50 390 11,138
09:50:05 11,750 ▲ 150 1,363 10,748
09:50:05 11,700 ▲ 100 2,137 9,385
09:49:36 11,600  0 2 7,248
09:48:27 11,700 ▲ 100 1 7,246
09:47:36 11,600  0 4 7,245
09:47:05 11,600  0 2 7,241
09:42:41 11,600  0 79 7,239
09:42:38 11,650 ▲ 50 39 7,160
09:40:48 11,650 ▲ 50 29 7,121
09:40:48 11,650 ▲ 50 12 7,092
09:40:09 11,650 ▲ 50 30 7,080
09:39:10 11,700 ▲ 100 2 7,050
09:37:44 11,650 ▲ 50 88 7,048
09:35:08 11,700 ▲ 100 2 6,960
09:35:05 11,650 ▲ 50 5 6,958
09:35:03 11,650 ▲ 50 1 6,953
09:34:46 11,650 ▲ 50 500 6,952
09:34:43 11,650 ▲ 50 3 6,452
09:34:08 11,650 ▲ 50 1,085 6,449
09:31:24 11,650 ▲ 50 2 5,364
09:30:31 11,650 ▲ 50 10 5,362
09:26:56 11,600  0 417 5,352
09:24:38 11,600  0 10 4,935
09:23:02 11,650 ▲ 50 8 4,925
09:22:38 11,650 ▲ 50 1 4,917
09:22:38 11,650 ▲ 50 2 4,916
09:22:38 11,650 ▲ 50 44 4,914
09:22:37 11,650 ▲ 50 1,475 4,870
09:22:00 11,550 ▼ 50 4 3,395
09:21:54 11,600  0 26 3,391
09:21:54 11,600  0 3 3,365
09:21:54 11,600  0 2 3,362
09:21:54 11,600  0 3 3,360
09:21:54 11,600  0 167 3,357
09:21:50 11,600  0 265 3,190
09:21:41 11,600  0 159 2,925
09:21:41 11,600  0 157 2,766
09:21:31 11,600  0 105 2,609
09:21:22 11,600  0 29 2,504
09:21:11 11,600  0 145 2,475
09:21:02 11,600  0 148 2,330
09:20:20 11,550 ▼ 50 6 2,182
09:20:04 11,550 ▼ 50 179 2,176
09:20:02 11,550 ▼ 50 224 1,997
09:19:51 11,550 ▼ 50 20 1,773
09:19:15 11,550 ▼ 50 2 1,753
09:16:15 11,550 ▼ 50 1 1,751
09:15:35 11,500 ▼ 100 14 1,750
09:15:34 11,600  0 958 1,736
09:15:34 11,550 ▼ 50 42 778
09:14:54 11,550 ▼ 50 2 736
09:14:48 11,550 ▼ 50 51 734
09:14:41 11,550 ▼ 50 62 683
09:14:41 11,550 ▼ 50 2 621
09:14:33 11,500 ▼ 100 9 619
09:14:32 11,550 ▼ 50 32 610
09:13:42 11,550 ▼ 50 3 578
09:11:53 11,550 ▼ 50 2 575
09:09:17 11,550 ▼ 50 2 573
09:07:04 11,550 ▼ 50 1 571
09:06:48 11,600  0 10 570
09:05:41 11,600  0 2 560
09:04:06 11,500 ▼ 100 84 558
09:04:05 11,500 ▼ 100 7 474
09:04:03 11,500 ▼ 100 5 467
09:04:02 11,500 ▼ 100 10 462
09:04:00 11,600  0 5 452
09:03:59 11,600  0 431 447
09:00:30 11,600  0 16 16

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,355.30 ▲ 12.37 0.53%
코스닥 646.01 ▲ 2.99 0.46%
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.