안국약품
(001540)
코스닥
우량기업부
액면가 500원
  06.22 15:59

11,400 (11,050)   [시가/고가/저가] 11,050 / 11,500 / 11,050 
전일비/등락률 ▲ 350 (3.17%) 매도호가/호가잔량 11,450 / 494
거래량/전일동시간대비 25,687 /▲ 11,394 매수호가/호가잔량 11,400 / 53
상한가/하한가 14,350 / 7,750 총매도/총매수잔량 2,964 / 8,230

매도잔량 호가 매수잔량
104 11,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2 11,850
926 11,800
2 11,750
620 11,700
99 11,650
31 11,600
67 11,550
619 11,500
494 11,450
 
11,400 53
11,350 1,464
11,300 409
11,200 70
11,150 151
11,100 861
11,050 2,204
11,000 2,159
10,950 61
10,900 798
 
총매도잔량 순매수잔량 총매수잔량
2,964 5,266 8,230
시간외잔량 시간외잔량
0 0
 
안국약품 001540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 830.27 (+4.05)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:44:45 11,400 ▲ 350 87 25,687
15:30:30 11,400 ▲ 350 120 25,600
15:19:23 11,400 ▲ 350 1 25,480
15:18:20 11,400 ▲ 350 50 25,479
15:17:48 11,400 ▲ 350 100 25,429
15:17:39 11,400 ▲ 350 97 25,329
15:17:33 11,400 ▲ 350 3 25,232
15:12:08 11,450 ▲ 400 10 25,229
15:11:46 11,450 ▲ 400 10 25,219
15:09:19 11,400 ▲ 350 55 25,209
15:09:19 11,400 ▲ 350 500 25,154
15:04:57 11,450 ▲ 400 1 24,654
15:03:58 11,400 ▲ 350 8 24,653
15:03:49 11,400 ▲ 350 92 24,645
15:03:16 11,400 ▲ 350 100 24,553
15:03:01 11,400 ▲ 350 10 24,453
14:57:49 11,450 ▲ 400 1 24,443
14:55:18 11,450 ▲ 400 1 24,442
14:55:09 11,400 ▲ 350 49 24,441
14:54:54 11,400 ▲ 350 21 24,392
14:54:44 11,400 ▲ 350 179 24,371
14:46:32 11,400 ▲ 350 300 24,192
14:45:29 11,400 ▲ 350 17 23,892
14:45:16 11,400 ▲ 350 40 23,875
14:45:11 11,400 ▲ 350 160 23,835
14:43:57 11,400 ▲ 350 37 23,675
14:43:48 11,400 ▲ 350 163 23,638
14:41:41 11,400 ▲ 350 300 23,475
14:35:48 11,400 ▲ 350 9 23,175
14:33:59 11,400 ▲ 350 1 23,166
14:28:55 11,350 ▲ 300 1 23,165
14:28:48 11,400 ▲ 350 1 23,164
14:26:40 11,350 ▲ 300 90 23,163
14:20:06 11,400 ▲ 350 1 23,073
14:19:18 11,400 ▲ 350 3 23,072
14:19:17 11,400 ▲ 350 14 23,069
14:19:17 11,400 ▲ 350 500 23,055
14:08:20 11,400 ▲ 350 20 22,555
14:07:56 11,400 ▲ 350 49 22,535
14:07:53 11,400 ▲ 350 260 22,486
14:03:19 11,450 ▲ 400 105 22,226
14:02:42 11,450 ▲ 400 40 22,121
14:02:36 11,450 ▲ 400 140 22,081
13:59:26 11,450 ▲ 400 17 21,941
13:58:57 11,450 ▲ 400 2 21,924
13:55:35 11,500 ▲ 450 1,046 21,922
13:55:35 11,450 ▲ 400 54 20,876
13:54:14 11,450 ▲ 400 212 20,822
13:51:58 11,500 ▲ 450 1 20,610
13:51:24 11,450 ▲ 400 789 20,609
13:51:23 11,450 ▲ 400 13 19,820
13:49:23 11,450 ▲ 400 5 19,807
13:41:55 11,450 ▲ 400 1 19,802
13:40:11 11,450 ▲ 400 1 19,801
13:40:03 11,400 ▲ 350 500 19,800
13:33:54 11,400 ▲ 350 50 19,300
13:28:08 11,400 ▲ 350 64 19,250
13:28:08 11,400 ▲ 350 160 19,186
13:23:21 11,400 ▲ 350 12 19,026
13:23:14 11,400 ▲ 350 3 19,014
13:23:14 11,400 ▲ 350 110 19,011
13:22:43 11,400 ▲ 350 180 18,901
13:13:13 11,400 ▲ 350 100 18,721
13:12:11 11,400 ▲ 350 75 18,621
13:12:07 11,400 ▲ 350 25 18,546
12:59:09 11,400 ▲ 350 7 18,521
12:59:09 11,400 ▲ 350 25 18,514
12:59:01 11,400 ▲ 350 55 18,489
12:58:56 11,400 ▲ 350 3 18,434
12:58:56 11,400 ▲ 350 20 18,431
12:55:46 11,400 ▲ 350 200 18,411
12:54:49 11,400 ▲ 350 2 18,211
12:53:57 11,400 ▲ 350 1 18,209
12:53:43 11,400 ▲ 350 2 18,208
12:51:50 11,400 ▲ 350 1 18,206
12:51:31 11,400 ▲ 350 6 18,205
12:47:35 11,400 ▲ 350 73 18,199
12:47:11 11,450 ▲ 400 97 18,126
12:47:01 11,450 ▲ 400 5 18,029
12:45:31 11,500 ▲ 450 5 18,024
12:44:01 11,500 ▲ 450 6 18,019
12:43:10 11,450 ▲ 400 228 18,013
12:41:01 11,500 ▲ 450 5 17,785
12:39:31 11,500 ▲ 450 4 17,780
12:38:01 11,500 ▲ 450 5 17,776
12:37:01 11,500 ▲ 450 4 17,771
12:36:44 11,500 ▲ 450 5 17,767
12:35:01 11,500 ▲ 450 6 17,762
12:34:15 11,450 ▲ 400 976 17,756
12:34:01 11,450 ▲ 400 4 16,780
12:33:45 11,400 ▲ 350 397 16,776
12:32:00 11,400 ▲ 350 5 16,379
12:30:03 11,400 ▲ 350 1 16,374
12:29:52 11,400 ▲ 350 8 16,373
12:29:30 11,400 ▲ 350 5 16,365
12:28:27 11,350 ▲ 300 100 16,360
12:28:00 11,400 ▲ 350 4 16,260
12:26:00 11,400 ▲ 350 5 16,256
12:25:07 11,400 ▲ 350 33 16,251
12:24:30 11,400 ▲ 350 4 16,218
12:24:25 11,400 ▲ 350 100 16,214
12:23:12 11,350 ▲ 300 237 16,114
12:19:52 11,300 ▲ 250 25 15,877
12:18:20 11,300 ▲ 250 802 15,852
12:06:14 11,250 ▲ 200 61 15,050
12:03:45 11,200 ▲ 150 176 14,989
12:00:23 11,250 ▲ 200 124 14,813
11:57:03 11,250 ▲ 200 8 14,689
11:55:29 11,250 ▲ 200 496 14,681
11:53:56 11,250 ▲ 200 8 14,185
11:53:17 11,200 ▲ 150 2 14,177
11:53:17 11,200 ▲ 150 16 14,175
11:52:57 11,200 ▲ 150 22 14,159
11:52:53 11,200 ▲ 150 33 14,137
11:52:53 11,250 ▲ 200 195 14,104
11:52:53 11,250 ▲ 200 2,270 13,909
11:52:29 11,250 ▲ 200 6 11,639
11:51:39 11,200 ▲ 150 100 11,633
11:50:59 11,250 ▲ 200 6 11,533
11:50:43 11,250 ▲ 200 100 11,527
11:49:47 11,250 ▲ 200 300 11,427
11:48:59 11,250 ▲ 200 6 11,127
11:47:29 11,250 ▲ 200 5 11,121
11:47:23 11,250 ▲ 200 100 11,116
11:46:01 11,250 ▲ 200 4 11,016
11:45:29 11,250 ▲ 200 6 11,012
11:45:24 11,200 ▲ 150 15 11,006
11:44:50 11,200 ▲ 150 2 10,991
11:43:24 11,200 ▲ 150 94 10,989
11:39:44 11,200 ▲ 150 1 10,895
11:37:47 11,200 ▲ 150 50 10,894
11:35:19 11,200 ▲ 150 114 10,844
11:34:25 11,150 ▲ 100 25 10,730
11:34:24 11,250 ▲ 200 222 10,705
11:30:41 11,150 ▲ 100 26 10,483
11:30:41 11,250 ▲ 200 237 10,457
11:27:17 11,150 ▲ 100 6 10,220
11:27:17 11,200 ▲ 150 52 10,214
11:27:03 11,150 ▲ 100 222 10,162
11:27:03 11,250 ▲ 200 2,000 9,940
11:25:55 11,200 ▲ 150 1 7,940
11:24:47 11,150 ▲ 100 30 7,939
11:24:47 11,250 ▲ 200 656 7,909
11:24:47 11,200 ▲ 150 1,344 7,253
11:23:58 11,150 ▲ 100 1 5,909
11:23:58 11,200 ▲ 150 4 5,908
11:22:58 11,200 ▲ 150 6 5,904
11:22:06 11,150 ▲ 100 1 5,898
11:21:58 11,200 ▲ 150 6 5,897
11:21:28 11,200 ▲ 150 4 5,891
11:20:28 11,150 ▲ 100 1 5,887
11:20:28 11,200 ▲ 150 5 5,886
11:19:58 11,150 ▲ 100 1 5,881
11:19:58 11,200 ▲ 150 5 5,880
11:18:58 11,200 ▲ 150 6 5,875
11:18:28 11,150 ▲ 100 1 5,869
11:18:28 11,200 ▲ 150 4 5,868
11:17:28 11,200 ▲ 150 4 5,864
11:16:58 11,150 ▲ 100 1 5,860
11:16:58 11,200 ▲ 150 5 5,859
11:15:58 11,200 ▲ 150 6 5,854
11:15:28 11,150 ▲ 100 1 5,848
11:15:28 11,200 ▲ 150 5 5,847
11:14:28 11,200 ▲ 150 5 5,842
11:13:58 11,150 ▲ 100 1 5,837
11:13:58 11,200 ▲ 150 4 5,836
11:13:28 11,200 ▲ 150 4 5,832
11:12:58 11,150 ▲ 100 1 5,828
11:12:58 11,200 ▲ 150 6 5,827
11:12:28 11,200 ▲ 150 4 5,821
11:11:28 11,150 ▲ 100 1 5,817
11:11:28 11,200 ▲ 150 6 5,816
11:10:58 11,150 ▲ 100 1 5,810
11:10:58 11,200 ▲ 150 4 5,809
11:09:58 11,200 ▲ 150 6 5,805
11:09:28 11,150 ▲ 100 1 5,799
11:09:28 11,200 ▲ 150 6 5,798
11:08:28 11,150 ▲ 100 1 5,792
11:08:28 11,200 ▲ 150 6 5,791
11:07:58 11,200 ▲ 150 4 5,785
11:07:28 11,150 ▲ 100 1 5,781
11:07:28 11,200 ▲ 150 6 5,780
11:06:57 11,200 ▲ 150 4 5,774
11:06:28 11,150 ▲ 100 1 5,770
11:06:27 11,200 ▲ 150 5 5,769
11:05:57 11,200 ▲ 150 6 5,764
11:04:57 11,150 ▲ 100 1 5,758
11:04:57 11,200 ▲ 150 6 5,757
11:04:27 11,150 ▲ 100 1 5,751
11:04:27 11,200 ▲ 150 5 5,750
11:03:57 11,200 ▲ 150 5 5,745
11:03:27 11,150 ▲ 100 1 5,740
11:03:27 11,200 ▲ 150 4 5,739
11:02:57 11,200 ▲ 150 4 5,735
11:02:27 11,200 ▲ 150 5 5,731
11:01:57 11,200 ▲ 150 5 5,726
11:01:27 11,200 ▲ 150 5 5,721
11:00:57 11,200 ▲ 150 4 5,716
11:00:27 11,200 ▲ 150 6 5,712
10:59:57 11,200 ▲ 150 8 5,706
10:59:27 11,200 ▲ 150 4 5,698
10:58:57 11,200 ▲ 150 6 5,694
10:58:27 11,200 ▲ 150 5 5,688
10:57:57 11,200 ▲ 150 6 5,683
10:57:27 11,200 ▲ 150 4 5,677
10:56:57 11,200 ▲ 150 5 5,673
10:56:27 11,200 ▲ 150 5 5,668
10:55:57 11,200 ▲ 150 8 5,663
10:55:27 11,200 ▲ 150 4 5,655
10:54:57 11,200 ▲ 150 8 5,651
10:54:27 11,200 ▲ 150 6 5,643
10:53:00 11,150 ▲ 100 13 5,637
10:51:55 11,150 ▲ 100 9 5,624
10:44:13 11,100 ▲ 50 190 5,615
10:44:13 11,100 ▲ 50 200 5,425
10:41:22 11,100 ▲ 50 1 5,225
10:41:10 11,100 ▲ 50 1 5,224
10:40:57 11,100 ▲ 50 1 5,223
10:40:07 11,100 ▲ 50 1 5,222
10:29:11 11,100 ▲ 50 10 5,221
10:29:00 11,100 ▲ 50 1 5,211
10:28:09 11,100 ▲ 50 5 5,210
10:27:45 11,100 ▲ 50 24 5,205
10:27:36 11,100 ▲ 50 1 5,181
10:27:35 11,100 ▲ 50 9 5,180
10:27:24 11,100 ▲ 50 19 5,171
10:27:15 11,100 ▲ 50 353 5,152
10:27:15 11,100 ▲ 50 101 4,799
10:27:09 11,100 ▲ 50 7 4,698
10:18:28 11,050  0 50 4,691
10:17:32 11,050  0 1 4,641
10:17:32 11,050  0 63 4,640
10:17:22 11,100 ▲ 50 1 4,577
10:15:04 11,100 ▲ 50 30 4,576
10:13:56 11,100 ▲ 50 75 4,546
10:09:32 11,100 ▲ 50 2 4,471
10:09:03 11,100 ▲ 50 29 4,469
10:08:37 11,100 ▲ 50 110 4,440
10:08:20 11,100 ▲ 50 20 4,330
10:06:47 11,100 ▲ 50 160 4,310
10:05:04 11,100 ▲ 50 70 4,150
09:54:22 11,100 ▲ 50 50 4,080
09:53:40 11,200 ▲ 150 11 4,030
09:53:31 11,200 ▲ 150 5 4,019
09:52:31 11,200 ▲ 150 5 4,014
09:52:01 11,200 ▲ 150 4 4,009
09:51:31 11,200 ▲ 150 5 4,005
09:51:01 11,200 ▲ 150 5 4,000
09:50:31 11,200 ▲ 150 5 3,995
09:49:30 11,200 ▲ 150 6 3,990
09:49:00 11,200 ▲ 150 4 3,984
09:48:30 11,200 ▲ 150 4 3,980
09:47:00 11,200 ▲ 150 5 3,976
09:46:30 11,200 ▲ 150 6 3,971
09:46:00 11,200 ▲ 150 5 3,965
09:45:00 11,200 ▲ 150 6 3,960
09:44:30 11,200 ▲ 150 4 3,954
09:44:00 11,200 ▲ 150 5 3,950
09:43:00 11,200 ▲ 150 5 3,945
09:42:30 11,200 ▲ 150 4 3,940
09:42:00 11,200 ▲ 150 4 3,936
09:41:30 11,200 ▲ 150 4 3,932
09:41:00 11,200 ▲ 150 6 3,928
09:39:00 11,200 ▲ 150 5 3,922
09:38:30 11,200 ▲ 150 5 3,917
09:37:30 11,200 ▲ 150 6 3,912
09:37:00 11,200 ▲ 150 4 3,906
09:36:29 11,150 ▲ 100 1 3,902
09:35:59 11,150 ▲ 100 5 3,901
09:35:53 11,100 ▲ 50 5 3,896
09:35:48 11,100 ▲ 50 5 3,891
09:27:31 11,100 ▲ 50 51 3,886
09:26:39 11,050  0 1 3,835
09:26:35 11,050  0 4 3,834
09:26:35 11,050  0 200 3,830
09:24:36 11,050  0 9 3,630
09:23:24 11,100 ▲ 50 30 3,621
09:22:49 11,100 ▲ 50 17 3,591
09:22:00 11,100 ▲ 50 3 3,574
09:22:00 11,100 ▲ 50 140 3,571
09:19:23 11,100 ▲ 50 10 3,431
09:19:16 11,100 ▲ 50 10 3,421
09:19:09 11,100 ▲ 50 10 3,411
09:19:02 11,100 ▲ 50 10 3,401
09:18:54 11,100 ▲ 50 10 3,391
09:18:51 11,100 ▲ 50 240 3,381
09:18:45 11,100 ▲ 50 10 3,141
09:18:38 11,100 ▲ 50 4 3,131
09:17:01 11,200 ▲ 150 739 3,127
09:16:53 11,200 ▲ 150 330 2,388
09:14:57 11,250 ▲ 200 5 2,058
09:14:25 11,250 ▲ 200 100 2,053
09:13:07 11,200 ▲ 150 200 1,953
09:13:04 11,200 ▲ 150 5 1,753
09:13:04 11,200 ▲ 150 96 1,748
09:12:51 11,200 ▲ 150 77 1,652
09:12:07 11,200 ▲ 150 131 1,575
09:11:35 11,200 ▲ 150 5 1,444
09:09:22 11,250 ▲ 200 17 1,439
09:08:49 11,250 ▲ 200 238 1,422
09:08:49 11,250 ▲ 200 60 1,184
09:08:46 11,250 ▲ 200 12 1,124
09:08:27 11,300 ▲ 250 12 1,112
09:08:18 11,250 ▲ 200 10 1,100
09:08:14 11,250 ▲ 200 372 1,090
09:07:57 11,250 ▲ 200 8 718
09:07:38 11,200 ▲ 150 300 710
09:07:27 11,200 ▲ 150 12 410
09:06:57 11,200 ▲ 150 12 398
09:06:27 11,150 ▲ 100 18 386
09:06:25 11,150 ▲ 100 201 368
09:05:57 11,150 ▲ 100 10 167
09:00:33 11,100 ▲ 50 114 157
09:00:30 11,050  0 43 43

 
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.