안국약품
(001540)
코스닥
우량기업부
액면가 500원
  09.21 15:29

13,400 (13,350)   [시가/고가/저가] 13,350 / 13,400 / 13,000 
전일비/등락률 ▲ 50 (0.37%) 매도호가/호가잔량 13,400 / 1,590
거래량/전일동시간대비 32,448 /▼ 17,978 매수호가/호가잔량 13,350 / 130
상한가/하한가 17,350 / 9,350 총매도/총매수잔량 11,408 / 5,983

매도잔량 호가 매수잔량
269 13,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,000 13,800
110 13,750
1,476 13,700
1,105 13,650
747 13,600
771 13,550
256 13,500
2,084 13,450
1,590 13,400
 
13,350 130
13,150 269
13,100 125
13,050 471
13,000 502
12,950 841
12,900 708
12,850 271
12,800 2,004
12,750 662
 
총매도잔량 순매수잔량 총매수잔량
11,408 -5,425 5,983
시간외잔량 시간외잔량
3,870 0
 
안국약품 001540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 827.84 (+6.71)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:58:36 13,400 ▲ 50 58 32,448
15:55:35 13,400 ▲ 50 37 32,390
15:53:10 13,400 ▲ 50 855 32,353
15:50:59 13,400 ▲ 50 800 31,498
15:49:36 13,400 ▲ 50 1,000 30,698
15:47:33 13,400 ▲ 50 1,600 29,698
15:30:29 13,400 ▲ 50 501 28,098
15:19:58 13,300 ▼ 50 474 26,654
15:19:58 13,350  0 943 27,597
15:19:58 13,200 ▼ 150 183 26,180
15:19:37 13,200 ▼ 150 3 25,997
15:18:01 13,200 ▼ 150 16 25,994
15:18:01 13,150 ▼ 200 34 25,978
15:17:59 13,100 ▼ 250 6 25,944
15:17:26 13,100 ▼ 250 300 25,938
15:17:16 13,200 ▼ 150 1 25,638
15:16:52 13,100 ▼ 250 655 25,637
15:16:52 13,150 ▼ 200 345 24,982
15:15:45 13,200 ▼ 150 79 24,637
15:15:33 13,200 ▼ 150 10 24,558
15:15:09 13,200 ▼ 150 148 24,548
15:13:21 13,300 ▼ 50 1 24,400
15:13:02 13,200 ▼ 150 405 24,399
15:13:02 13,200 ▼ 150 300 23,994
15:11:35 13,200 ▼ 150 2 23,694
15:05:45 13,100 ▼ 250 159 23,692
15:02:15 13,200 ▼ 150 1 23,533
15:01:41 13,150 ▼ 200 98 23,532
15:01:32 13,100 ▼ 250 16 23,434
15:00:25 13,150 ▼ 200 99 23,418
15:00:12 13,100 ▼ 250 1 23,319
14:57:39 13,150 ▼ 200 1 23,318
14:56:40 13,100 ▼ 250 100 23,317
14:56:29 13,200 ▼ 150 1 23,217
14:56:25 13,150 ▼ 200 4 23,216
14:56:15 13,150 ▼ 200 6 23,212
14:55:50 13,150 ▼ 200 10 23,206
14:55:50 13,150 ▼ 200 3 23,196
14:54:50 13,200 ▼ 150 19 23,193
14:54:20 13,200 ▼ 150 100 23,174
14:54:16 13,200 ▼ 150 61 23,074
14:54:10 13,200 ▼ 150 430 23,013
14:54:00 13,200 ▼ 150 70 22,583
14:53:53 13,200 ▼ 150 50 22,513
14:53:41 13,200 ▼ 150 50 22,463
14:53:26 13,200 ▼ 150 208 22,413
14:48:30 13,200 ▼ 150 119 22,205
14:45:59 13,200 ▼ 150 125 22,086
14:42:26 13,200 ▼ 150 27 21,961
14:42:00 13,200 ▼ 150 47 21,934
14:36:50 13,200 ▼ 150 1 21,887
14:36:44 13,200 ▼ 150 1 21,886
14:36:38 13,150 ▼ 200 1 21,885
14:36:18 13,150 ▼ 200 18 21,884
14:36:13 13,150 ▼ 200 18 21,866
14:36:07 13,150 ▼ 200 18 21,848
14:36:00 13,150 ▼ 200 18 21,830
14:35:55 13,150 ▼ 200 18 21,812
14:35:49 13,150 ▼ 200 18 21,794
14:35:40 13,150 ▼ 200 18 21,776
14:35:19 13,000 ▼ 350 48 21,758
14:35:19 13,050 ▼ 300 602 21,710
14:34:31 13,200 ▼ 150 1 21,108
14:34:28 13,050 ▼ 300 1 21,107
14:34:26 13,050 ▼ 300 1 21,106
14:34:25 13,200 ▼ 150 1 21,105
14:34:24 13,050 ▼ 300 1 21,104
14:34:22 13,050 ▼ 300 1 21,103
14:34:20 13,050 ▼ 300 1 21,102
14:34:19 13,050 ▼ 300 1 21,101
14:34:17 13,050 ▼ 300 1 21,100
14:34:17 13,050 ▼ 300 3 21,099
14:34:17 13,100 ▼ 250 1,000 21,096
14:31:54 13,300 ▼ 50 1 20,096
14:31:12 13,100 ▼ 250 131 20,095
14:31:12 13,100 ▼ 250 1,379 19,964
14:31:12 13,100 ▼ 250 824 18,585
14:31:12 13,150 ▼ 200 768 17,761
14:29:16 13,300 ▼ 50 1 16,993
14:26:47 13,150 ▼ 200 104 16,992
14:26:47 13,200 ▼ 150 116 16,888
14:14:20 13,300 ▼ 50 1 16,772
14:03:36 13,250 ▼ 100 1 16,771
13:55:33 13,300 ▼ 50 5 16,770
13:54:07 13,300 ▼ 50 33 16,765
13:46:19 13,300 ▼ 50 1 16,732
13:46:17 13,200 ▼ 150 10 16,731
13:46:17 13,250 ▼ 100 41 16,721
13:44:26 13,250 ▼ 100 19 16,680
13:44:26 13,300 ▼ 50 31 16,661
13:40:54 13,350  0 3 16,630
13:37:55 13,350  0 100 16,627
13:29:10 13,350  0 100 16,527
13:26:28 13,350  0 51 16,427
13:24:06 13,350  0 3 16,376
13:23:03 13,350  0 3 16,373
13:21:45 13,350  0 500 16,370
13:21:44 13,350  0 1 15,870
13:21:25 13,300 ▼ 50 30 15,869
13:20:59 13,350  0 1 15,839
13:19:32 13,350  0 1 15,838
13:18:50 13,300 ▼ 50 70 15,837
13:14:54 13,300 ▼ 50 1 15,767
13:08:22 13,350  0 20 15,766
13:08:05 13,350  0 1 15,746
13:07:38 13,300 ▼ 50 4 15,745
13:07:33 13,300 ▼ 50 24 15,741
13:07:26 13,300 ▼ 50 40 15,717
13:07:25 13,300 ▼ 50 53 15,677
13:07:25 13,300 ▼ 50 179 15,624
13:06:41 13,350  0 1 15,445
13:06:33 13,300 ▼ 50 907 15,444
13:06:03 13,350  0 1 14,537
13:06:01 13,300 ▼ 50 18 14,536
13:05:47 13,300 ▼ 50 5 14,518
13:01:17 13,350  0 33 14,513
12:53:37 13,350  0 1 14,480
12:53:17 13,300 ▼ 50 80 14,479
12:51:58 13,350  0 18 14,399
12:50:44 13,350  0 10 14,381
12:48:13 13,350  0 1 14,371
12:47:00 13,300 ▼ 50 69 14,370
12:44:34 13,300 ▼ 50 1,000 14,301
12:43:47 13,300 ▼ 50 1 13,301
12:42:00 13,250 ▼ 100 1 13,300
12:42:00 13,250 ▼ 100 30 13,299
12:38:30 13,300 ▼ 50 1 13,269
12:36:51 13,250 ▼ 100 292 13,268
12:36:28 13,250 ▼ 100 6 12,976
12:36:13 13,250 ▼ 100 20 12,970
12:36:08 13,250 ▼ 100 20 12,950
12:36:06 13,300 ▼ 50 1 12,930
12:36:03 13,250 ▼ 100 20 12,929
12:36:00 13,250 ▼ 100 20 12,909
12:35:58 13,300 ▼ 50 1 12,889
12:35:48 13,250 ▼ 100 32 12,888
12:35:48 13,250 ▼ 100 20 12,856
12:35:38 13,250 ▼ 100 20 12,836
12:35:34 13,250 ▼ 100 20 12,816
12:35:30 13,250 ▼ 100 20 12,796
12:32:40 13,300 ▼ 50 1 12,776
12:31:48 13,250 ▼ 100 30 12,775
12:26:39 13,300 ▼ 50 30 12,745
12:22:08 13,300 ▼ 50 2 12,715
12:18:52 13,300 ▼ 50 1 12,713
12:18:26 13,300 ▼ 50 10 12,712
12:18:18 13,300 ▼ 50 10 12,702
12:18:05 13,300 ▼ 50 1 12,692
12:17:45 13,250 ▼ 100 119 12,691
12:10:24 13,300 ▼ 50 3 12,572
12:10:24 13,250 ▼ 100 7 12,569
12:08:03 13,250 ▼ 100 20 12,562
12:06:57 13,250 ▼ 100 1 12,542
12:01:03 13,300 ▼ 50 5 12,541
11:58:53 13,300 ▼ 50 10 12,536
11:53:32 13,300 ▼ 50 1 12,526
11:52:42 13,250 ▼ 100 125 12,525
11:52:40 13,250 ▼ 100 375 12,400
11:48:31 13,250 ▼ 100 1 12,025
11:47:50 13,200 ▼ 150 126 12,024
11:45:11 13,200 ▼ 150 4 11,898
11:44:08 13,200 ▼ 150 3 11,894
11:43:23 13,150 ▼ 200 71 11,891
11:43:16 13,150 ▼ 200 39 11,820
11:38:40 13,200 ▼ 150 18 11,781
11:38:06 13,200 ▼ 150 196 11,763
11:37:59 13,200 ▼ 150 950 11,567
11:37:27 13,250 ▼ 100 1 10,617
11:37:20 13,200 ▼ 150 5 10,616
11:37:20 13,250 ▼ 100 1 10,611
11:37:14 13,250 ▼ 100 1 10,610
11:37:05 13,200 ▼ 150 100 10,609
11:36:44 13,250 ▼ 100 100 10,509
11:35:36 13,250 ▼ 100 37 10,409
11:34:15 13,300 ▼ 50 50 10,372
11:33:11 13,300 ▼ 50 100 10,322
11:31:12 13,300 ▼ 50 50 10,222
11:28:54 13,300 ▼ 50 1 10,172
11:26:58 13,300 ▼ 50 376 10,171
11:26:11 13,300 ▼ 50 3 9,795
11:26:06 13,200 ▼ 150 50 9,792
11:26:05 13,300 ▼ 50 3 9,742
11:25:19 13,250 ▼ 100 211 9,739
11:23:41 13,250 ▼ 100 1 9,528
11:19:15 13,250 ▼ 100 8 9,527
11:17:44 13,300 ▼ 50 1 9,519
11:17:38 13,250 ▼ 100 1 9,518
11:17:38 13,250 ▼ 100 32 9,517
11:14:58 13,250 ▼ 100 5 9,485
11:13:33 13,250 ▼ 100 350 9,480
11:10:55 13,250 ▼ 100 1 9,130
11:10:24 13,200 ▼ 150 11 9,129
11:10:24 13,200 ▼ 150 85 9,118
11:07:02 13,250 ▼ 100 80 9,033
11:06:39 13,250 ▼ 100 1 8,953
11:06:33 13,250 ▼ 100 1 8,952
11:06:07 13,200 ▼ 150 40 8,951
11:04:18 13,250 ▼ 100 1 8,911
11:00:29 13,250 ▼ 100 18 8,910
10:48:15 13,250 ▼ 100 1 8,892
10:48:06 13,100 ▼ 250 90 8,891
10:48:03 13,250 ▼ 100 7 8,801
10:48:03 13,200 ▼ 150 92 8,794
10:46:03 13,200 ▼ 150 18 8,702
10:45:42 13,100 ▼ 250 90 8,684
10:42:42 13,250 ▼ 100 1 8,594
10:42:37 13,250 ▼ 100 1 8,593
10:42:01 13,100 ▼ 250 700 8,592
10:42:01 13,150 ▼ 200 150 7,892
10:31:29 13,250 ▼ 100 200 7,742
10:31:01 13,250 ▼ 100 1 7,542
10:21:49 13,250 ▼ 100 23 7,541
10:20:13 13,250 ▼ 100 7 7,518
10:20:13 13,200 ▼ 150 253 7,511
10:20:02 13,200 ▼ 150 20 7,258
10:18:26 13,200 ▼ 150 1 7,238
10:17:57 13,150 ▼ 200 76 7,237
10:16:26 13,150 ▼ 200 50 7,161
10:09:35 13,200 ▼ 150 1 7,111
10:09:18 13,150 ▼ 200 36 7,110
10:09:18 13,150 ▼ 200 20 7,074
10:08:28 13,150 ▼ 200 944 7,054
10:08:18 13,100 ▼ 250 83 6,110
10:07:54 13,150 ▼ 200 38 6,027
10:07:04 13,150 ▼ 200 10 5,989
10:04:17 13,150 ▼ 200 1 5,979
10:04:10 13,100 ▼ 250 100 5,978
09:59:03 13,150 ▼ 200 1 5,878
09:57:25 13,150 ▼ 200 10 5,877
09:56:54 13,150 ▼ 200 3 5,867
09:55:19 13,150 ▼ 200 120 5,864
09:55:11 13,150 ▼ 200 1 5,744
09:54:55 13,100 ▼ 250 6 5,743
09:53:09 13,150 ▼ 200 1 5,737
09:52:45 13,050 ▼ 300 44 5,736
09:50:54 13,150 ▼ 200 1 5,692
09:50:49 13,100 ▼ 250 95 5,691
09:50:14 13,100 ▼ 250 60 5,596
09:49:50 13,100 ▼ 250 116 5,536
09:49:39 13,150 ▼ 200 1 5,420
09:49:33 13,100 ▼ 250 1 5,419
09:49:29 13,150 ▼ 200 1 5,418
09:49:14 13,100 ▼ 250 2 5,417
09:49:14 13,100 ▼ 250 76 5,415
09:47:39 13,100 ▼ 250 6 5,339
09:42:45 13,250 ▼ 100 1 5,333
09:42:22 13,100 ▼ 250 37 5,332
09:42:22 13,150 ▼ 200 1 5,295
09:42:14 13,250 ▼ 100 1 5,294
09:41:05 13,250 ▼ 100 1 5,293
09:40:38 13,150 ▼ 200 99 5,292
09:40:36 13,150 ▼ 200 10 5,193
09:40:36 13,200 ▼ 150 10 5,183
09:40:30 13,200 ▼ 150 16 5,173
09:40:30 13,200 ▼ 150 83 5,157
09:39:55 13,300 ▼ 50 1 5,074
09:39:06 13,200 ▼ 150 11 5,073
09:36:53 13,300 ▼ 50 1 5,062
09:36:53 13,100 ▼ 250 1 5,061
09:36:53 13,100 ▼ 250 40 5,060
09:36:53 13,150 ▼ 200 111 5,020
09:36:53 13,200 ▼ 150 49 4,909
09:36:33 13,250 ▼ 100 11 4,860
09:36:28 13,250 ▼ 100 40 4,849
09:35:14 13,350  0 18 4,809
09:35:10 13,300 ▼ 50 10 4,791
09:35:10 13,300 ▼ 50 26 4,781
09:34:50 13,300 ▼ 50 22 4,755
09:34:49 13,300 ▼ 50 42 4,733
09:34:43 13,250 ▼ 100 1 4,691
09:34:30 13,300 ▼ 50 2 4,690
09:34:13 13,250 ▼ 100 8 4,688
09:34:13 13,250 ▼ 100 40 4,680
09:33:57 13,250 ▼ 100 105 4,640
09:33:57 13,250 ▼ 100 20 4,535
09:33:05 13,350  0 1 4,515
09:28:02 13,350  0 8 4,514
09:28:02 13,300 ▼ 50 47 4,506
09:27:30 13,300 ▼ 50 1 4,459
09:23:18 13,350  0 1 4,458
09:22:59 13,300 ▼ 50 174 4,457
09:22:59 13,300 ▼ 50 226 4,283
09:21:51 13,350  0 1 4,057
09:16:13 13,350  0 1 4,056
09:15:46 13,350  0 3 4,055
09:15:46 13,300 ▼ 50 12 4,052
09:14:42 13,200 ▼ 150 1 4,040
09:13:35 13,200 ▼ 150 4 4,039
09:11:37 13,250 ▼ 100 1 4,035
09:11:27 13,200 ▼ 150 31 4,034
09:11:15 13,200 ▼ 150 1 4,003
09:09:04 13,150 ▼ 200 11 4,002
09:09:04 13,150 ▼ 200 630 3,991
09:09:04 13,200 ▼ 150 50 3,361
09:08:08 13,350  0 53 3,311
09:08:07 13,400 ▲ 50 1 3,258
09:05:42 13,350  0 5 3,257
09:05:16 13,400 ▲ 50 1 3,252
09:05:09 13,350  0 1 3,251
09:04:56 13,350  0 48 3,250
09:04:27 13,350  0 1,251 3,202
09:04:27 13,300 ▼ 50 1 1,951
09:03:35 13,350  0 1 1,950
09:03:06 13,300 ▼ 50 49 1,949
09:03:06 13,300 ▼ 50 46 1,900
09:03:05 13,150 ▼ 200 500 1,854
09:02:40 13,300 ▼ 50 2 1,354
09:02:40 13,250 ▼ 100 1 1,352
09:02:19 13,200 ▼ 150 48 1,351
09:02:18 13,200 ▼ 150 10 1,303
09:02:18 13,300 ▼ 50 40 1,081
09:02:18 13,200 ▼ 150 212 1,293
09:01:59 13,350  0 24 1,041
09:01:34 13,350  0 208 1,017
09:00:59 13,350  0 1 809
09:00:30 13,350  0 808 808

 
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.