안국약품
(001540)
코스닥
우량기업부
액면가 500원
  04.26 15:59

12,300 (12,350)   [시가/고가/저가] 12,450 / 12,750 / 12,200 
전일비/등락률 ▼ 50 (-0.40%) 매도호가/호가잔량 12,300 / 2,168
거래량/전일동시간대비 30,998 /▼ 11,646 매수호가/호가잔량 12,250 / 739
상한가/하한가 16,050 / 8,650 총매도/총매수잔량 20,443 / 8,467

매도잔량 호가 매수잔량
1,564 12,750 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,272 12,700
474 12,650
4,289 12,600
1,225 12,550
4,431 12,500
2,217 12,450
1,160 12,400
1,643 12,350
2,168 12,300
 
12,250 739
12,200 1,771
12,150 919
12,100 1,870
12,050 356
12,000 713
11,950 729
11,900 368
11,850 208
11,800 794
 
총매도잔량 순매수잔량 총매수잔량
20,443 -11,976 8,467
시간외잔량 시간외잔량
0 9
 
안국약품 001540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 635.11 (+2.54)    FUTURE 286.55 (+1.25)   Basis: -0.23
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:57:43 12,300 ▼ 50 3 30,998
15:57:31 12,300 ▼ 50 15 30,995
15:30:30 12,300 ▼ 50 1,152 30,980
15:17:56 12,300 ▼ 50 80 29,828
15:17:55 12,250 ▼ 100 2 29,748
15:17:51 12,250 ▼ 100 2 29,746
15:16:59 12,300 ▼ 50 100 29,744
15:16:22 12,300 ▼ 50 1 29,644
15:16:09 12,250 ▼ 100 2 29,643
15:15:16 12,300 ▼ 50 1 29,641
15:15:09 12,250 ▼ 100 87 29,640
15:15:01 12,250 ▼ 100 12 29,553
15:14:36 12,300 ▼ 50 1 29,541
15:14:26 12,250 ▼ 100 1 29,540
15:13:56 12,250 ▼ 100 1 29,539
15:10:35 12,300 ▼ 50 1 29,538
15:10:11 12,250 ▼ 100 10 29,537
15:10:11 12,250 ▼ 100 340 29,527
15:07:27 12,250 ▼ 100 1 29,187
15:07:25 12,200 ▼ 150 1 29,186
15:07:17 12,200 ▼ 150 9 29,185
15:06:31 12,250 ▼ 100 1 29,176
15:05:55 12,200 ▼ 150 1 29,175
15:05:53 12,250 ▼ 100 255 29,174
15:05:01 12,300 ▼ 50 100 28,919
15:01:49 12,300 ▼ 50 1 28,819
15:01:25 12,250 ▼ 100 1 28,818
15:01:00 12,250 ▼ 100 13 28,817
15:00:52 12,250 ▼ 100 15 28,804
14:54:11 12,300 ▼ 50 1 28,789
14:54:03 12,250 ▼ 100 5 28,788
14:53:55 12,200 ▼ 150 3 28,783
14:53:50 12,300 ▼ 50 1 28,780
14:53:41 12,200 ▼ 150 329 28,779
14:53:41 12,250 ▼ 100 265 28,450
14:51:48 12,300 ▼ 50 1 28,185
14:51:44 12,250 ▼ 100 36 28,184
14:51:38 12,250 ▼ 100 5 28,148
14:51:31 12,250 ▼ 100 17 28,143
14:51:21 12,250 ▼ 100 2 28,126
14:50:43 12,300 ▼ 50 1 28,124
14:45:25 12,250 ▼ 100 1 28,123
14:41:58 12,300 ▼ 50 1 28,122
14:41:46 12,250 ▼ 100 23 28,121
14:41:40 12,250 ▼ 100 19 28,098
14:41:15 12,250 ▼ 100 10 28,079
14:41:08 12,250 ▼ 100 14 28,069
14:41:00 12,250 ▼ 100 27 28,055
14:40:52 12,250 ▼ 100 43 28,028
14:40:45 12,250 ▼ 100 4 27,985
14:35:00 12,300 ▼ 50 1 27,981
14:34:54 12,250 ▼ 100 1 27,980
14:34:42 12,300 ▼ 50 1 27,979
14:34:36 12,250 ▼ 100 34 27,978
14:34:26 12,250 ▼ 100 70 27,944
14:34:24 12,250 ▼ 100 1 27,874
14:34:23 12,250 ▼ 100 259 27,873
14:33:21 12,300 ▼ 50 1 27,614
14:32:24 12,250 ▼ 100 1 27,613
14:32:12 12,250 ▼ 100 300 27,612
14:26:24 12,250 ▼ 100 1 27,312
14:26:01 12,300 ▼ 50 10 27,311
14:25:50 12,300 ▼ 50 50 27,301
14:25:24 12,250 ▼ 100 1 27,251
14:25:02 12,300 ▼ 50 1 27,250
14:24:44 12,250 ▼ 100 54 27,249
14:24:38 12,250 ▼ 100 100 27,195
14:24:06 12,300 ▼ 50 10 27,095
14:23:54 12,250 ▼ 100 1 27,085
14:22:50 12,300 ▼ 50 1 27,084
14:22:24 12,250 ▼ 100 1 27,083
14:22:12 12,300 ▼ 50 1 27,082
14:21:24 12,250 ▼ 100 1 27,081
14:17:42 12,300 ▼ 50 100 27,080
14:14:24 12,300 ▼ 50 50 26,980
14:12:57 12,300 ▼ 50 406 26,930
14:09:42 12,300 ▼ 50 100 26,524
14:09:09 12,300 ▼ 50 1 26,424
14:08:38 12,250 ▼ 100 70 26,423
14:01:28 12,300 ▼ 50 1 26,353
13:59:00 12,300 ▼ 50 1 26,352
13:58:53 12,250 ▼ 100 1 26,351
13:58:34 12,250 ▼ 100 3 26,350
13:58:23 12,250 ▼ 100 153 26,347
13:52:01 12,300 ▼ 50 1 26,194
13:48:14 12,250 ▼ 100 50 26,193
13:44:56 12,250 ▼ 100 1 26,143
13:44:53 12,250 ▼ 100 1 26,142
13:43:52 12,250 ▼ 100 1 26,141
13:42:24 12,300 ▼ 50 1 26,140
13:39:34 12,300 ▼ 50 1 26,139
13:37:24 12,250 ▼ 100 10 26,138
13:36:47 12,300 ▼ 50 6 26,128
13:34:39 12,300 ▼ 50 100 26,122
13:34:37 12,250 ▼ 100 1 26,022
13:34:37 12,250 ▼ 100 4 26,021
13:34:19 12,250 ▼ 100 180 26,017
13:34:14 12,250 ▼ 100 300 25,837
13:34:07 12,200 ▼ 150 60 25,537
13:33:31 12,250 ▼ 100 10 25,477
13:32:40 12,250 ▼ 100 22 25,467
13:32:29 12,250 ▼ 100 59 25,445
13:31:37 12,200 ▼ 150 250 25,386
13:31:22 12,200 ▼ 150 1 25,136
13:29:52 12,200 ▼ 150 1 25,135
13:28:22 12,200 ▼ 150 1 25,134
13:26:41 12,250 ▼ 100 1 25,133
13:26:04 12,200 ▼ 150 815 25,132
13:25:22 12,200 ▼ 150 1 24,317
13:24:24 12,250 ▼ 100 185 24,316
13:24:20 12,250 ▼ 100 14 24,131
13:24:12 12,250 ▼ 100 29 24,117
13:24:03 12,250 ▼ 100 32 24,088
13:23:52 12,250 ▼ 100 1 24,056
13:23:51 12,250 ▼ 100 81 24,055
13:23:47 12,250 ▼ 100 500 23,974
13:23:46 12,250 ▼ 100 500 23,474
13:22:22 12,250 ▼ 100 1 22,974
13:22:06 12,250 ▼ 100 24 22,973
13:20:51 12,250 ▼ 100 1 22,949
13:20:18 12,250 ▼ 100 136 22,948
13:19:55 12,250 ▼ 100 60 22,812
13:19:21 12,250 ▼ 100 1 22,752
13:17:10 12,300 ▼ 50 17 22,751
13:16:53 12,300 ▼ 50 4 22,734
13:16:51 12,300 ▼ 50 1 22,730
13:15:16 12,300 ▼ 50 500 22,729
13:13:51 12,300 ▼ 50 1 22,229
13:11:21 12,300 ▼ 50 1 22,228
13:08:21 12,300 ▼ 50 1 22,227
13:03:58 12,300 ▼ 50 432 22,226
13:03:13 12,300 ▼ 50 3 21,794
12:53:09 12,400 ▲ 50 800 21,791
12:52:38 12,400 ▲ 50 53 20,991
12:51:52 12,350  0 1 20,938
12:51:45 12,350  0 8 20,937
12:51:38 12,350  0 1 20,929
12:49:40 12,400 ▲ 50 100 20,928
12:49:31 12,400 ▲ 50 1 20,828
12:49:25 12,350  0 11 20,827
12:48:04 12,350  0 2 20,816
12:47:29 12,400 ▲ 50 1 20,814
12:47:29 12,350  0 5 20,813
12:45:51 12,350  0 6 20,808
12:45:34 12,350  0 94 20,802
12:32:23 12,400 ▲ 50 1 20,708
12:32:19 12,350  0 410 20,707
12:32:00 12,350  0 164 20,297
12:29:58 12,350  0 600 20,133
12:28:56 12,300 ▼ 50 11 19,533
12:16:07 12,350  0 21 19,522
11:59:44 12,350  0 1 19,501
11:59:39 12,300 ▼ 50 39 19,500
11:57:38 12,300 ▼ 50 266 19,461
11:55:33 12,350  0 25 19,195
11:54:54 12,350  0 10 19,170
11:47:49 12,350  0 24 19,160
11:45:42 12,350  0 1 19,136
11:45:19 12,300 ▼ 50 1 19,135
11:45:19 12,300 ▼ 50 1 19,134
11:45:19 12,300 ▼ 50 427 19,133
11:45:12 12,300 ▼ 50 100 18,706
11:44:36 12,300 ▼ 50 1 18,606
11:44:02 12,250 ▼ 100 156 18,605
11:40:20 12,300 ▼ 50 1 18,449
11:40:00 12,250 ▼ 100 10 18,448
11:39:45 12,300 ▼ 50 1 18,438
11:38:24 12,250 ▼ 100 20 18,437
11:33:33 12,300 ▼ 50 110 18,417
11:31:19 12,300 ▼ 50 10 18,307
11:29:36 12,350  0 1 18,297
11:28:39 12,300 ▼ 50 256 18,296
11:21:50 12,300 ▼ 50 1 18,040
11:20:54 12,250 ▼ 100 268 18,039
11:20:37 12,250 ▼ 100 1 17,771
11:15:38 12,300 ▼ 50 295 17,770
11:06:29 12,350  0 1 17,475
11:01:58 12,300 ▼ 50 5 17,474
10:58:38 12,350  0 1 17,469
10:56:46 12,300 ▼ 50 1 17,468
10:55:40 12,350  0 1 17,467
10:55:16 12,300 ▼ 50 1 17,466
10:54:46 12,300 ▼ 50 1 17,465
10:54:16 12,300 ▼ 50 2 17,464
10:53:51 12,350  0 1 17,462
10:53:46 12,300 ▼ 50 2 17,461
10:53:44 12,350  0 1 17,459
10:53:16 12,300 ▼ 50 1 17,458
10:52:46 12,300 ▼ 50 1 17,457
10:52:27 12,350  0 1 17,456
10:51:46 12,300 ▼ 50 1 17,455
10:51:24 12,300 ▼ 50 1 17,454
10:51:06 12,300 ▼ 50 66 17,453
10:49:46 12,300 ▼ 50 1 17,387
10:46:09 12,350  0 10 17,386
10:45:53 12,350  0 10 17,376
10:41:19 12,350  0 1 17,366
10:40:36 12,300 ▼ 50 1 17,365
10:38:44 12,350  0 10 17,364
10:38:11 12,400 ▲ 50 1 17,354
10:38:05 12,250 ▼ 100 1 17,353
10:38:05 12,400 ▲ 50 349 17,352
10:38:05 12,350  0 97 17,003
10:38:05 12,300 ▼ 50 116 16,906
10:38:01 12,250 ▼ 100 1 16,790
10:37:59 12,300 ▼ 50 1 16,789
10:37:24 12,250 ▼ 100 48 16,788
10:36:44 12,200 ▼ 150 113 16,740
10:36:44 12,250 ▼ 100 387 16,627
10:36:15 12,250 ▼ 100 1 16,240
10:36:14 12,250 ▼ 100 1 16,239
10:36:09 12,250 ▼ 100 1 16,238
10:34:55 12,250 ▼ 100 7 16,237
10:33:45 12,250 ▼ 100 1 16,230
10:32:37 12,250 ▼ 100 30 16,229
10:31:47 12,300 ▼ 50 9 16,199
10:31:44 12,250 ▼ 100 20 16,190
10:31:26 12,250 ▼ 100 1 16,170
10:31:20 12,300 ▼ 50 399 16,169
10:31:08 12,300 ▼ 50 463 15,770
10:30:45 12,300 ▼ 50 1 15,307
10:30:44 12,350  0 1 15,306
10:30:08 12,350  0 167 15,305
10:29:05 12,350  0 212 15,138
10:29:04 12,350  0 518 14,926
10:28:55 12,350  0 79 14,408
10:28:48 12,400 ▲ 50 1 14,329
10:28:37 12,400 ▲ 50 1 14,328
10:28:33 12,350  0 100 14,327
10:28:15 12,350  0 1 14,227
10:27:44 12,350  0 400 14,226
10:27:21 12,400 ▲ 50 1 13,826
10:26:51 12,350  0 1 13,825
10:26:43 12,350  0 300 13,824
10:25:54 12,350  0 5 13,524
10:25:45 12,350  0 1 13,519
10:24:04 12,400 ▲ 50 1 13,518
10:23:15 12,350  0 1 13,517
10:18:24 12,400 ▲ 50 35 13,516
10:16:52 12,400 ▲ 50 529 13,481
10:16:14 12,400 ▲ 50 1 12,952
10:15:12 12,450 ▲ 100 10 12,951
10:13:36 12,450 ▲ 100 27 12,941
10:13:11 12,450 ▲ 100 146 12,914
10:13:11 12,450 ▲ 100 500 12,768
10:12:50 12,450 ▲ 100 2 12,268
10:06:46 12,500 ▲ 150 37 12,266
10:03:31 12,500 ▲ 150 10 12,229
09:57:17 12,500 ▲ 150 1 12,219
09:56:46 12,450 ▲ 100 81 12,218
09:54:38 12,550 ▲ 200 1 12,137
09:54:33 12,500 ▲ 150 89 12,136
09:51:33 12,550 ▲ 200 1 12,047
09:50:38 12,500 ▲ 150 1 12,046
09:50:24 12,600 ▲ 250 1 12,045
09:50:16 12,550 ▲ 200 5 12,044
09:50:16 12,400 ▲ 50 99 12,039
09:50:16 12,450 ▲ 100 51 11,940
09:50:13 12,600 ▲ 250 2 11,889
09:50:13 12,550 ▲ 200 2 11,887
09:50:13 12,500 ▲ 150 2 11,885
09:50:05 12,600 ▲ 250 24 11,883
09:50:05 12,550 ▲ 200 766 11,859
09:50:05 12,500 ▲ 150 325 11,093
09:46:25 12,500 ▲ 150 1 10,768
09:46:16 12,400 ▲ 50 2 10,767
09:45:08 12,500 ▲ 150 1 10,765
09:44:59 12,450 ▲ 100 172 10,764
09:44:59 12,450 ▲ 100 100 10,592
09:44:52 12,450 ▲ 100 4 10,492
09:43:24 12,550 ▲ 200 1 10,488
09:43:17 12,500 ▲ 150 300 10,487
09:42:23 12,550 ▲ 200 518 10,187
09:41:24 12,550 ▲ 200 1 9,669
09:41:08 12,500 ▲ 150 81 9,668
09:39:58 12,550 ▲ 200 1 9,587
09:39:53 12,450 ▲ 100 60 9,586
09:38:33 12,500 ▲ 150 10 9,526
09:38:20 12,500 ▲ 150 489 9,516
09:38:20 12,500 ▲ 150 11 9,027
09:37:39 12,500 ▲ 150 5 9,016
09:37:23 12,500 ▲ 150 10 9,011
09:35:43 12,500 ▲ 150 10 9,001
09:34:24 12,500 ▲ 150 50 8,991
09:33:12 12,500 ▲ 150 25 8,941
09:31:51 12,500 ▲ 150 10 8,916
09:30:46 12,500 ▲ 150 113 8,906
09:30:19 12,500 ▲ 150 200 8,793
09:26:20 12,550 ▲ 200 1 8,593
09:26:06 12,500 ▲ 150 90 8,592
09:25:56 12,550 ▲ 200 1,000 8,502
09:25:30 12,500 ▲ 150 26 7,502
09:19:49 12,550 ▲ 200 49 7,476
09:19:19 12,550 ▲ 200 1 7,427
09:19:12 12,600 ▲ 250 1 7,426
09:19:00 12,550 ▲ 200 6 7,425
09:19:00 12,550 ▲ 200 4 7,419
09:18:38 12,550 ▲ 200 83 7,415
09:18:38 12,550 ▲ 200 130 7,332
09:16:20 12,600 ▲ 250 100 7,202
09:15:35 12,600 ▲ 250 1 7,102
09:15:33 12,550 ▲ 200 556 7,101
09:15:13 12,550 ▲ 200 1 6,545
09:15:09 12,450 ▲ 100 1 6,544
09:15:08 12,500 ▲ 150 26 6,543
09:12:19 12,550 ▲ 200 1 6,517
09:12:01 12,550 ▲ 200 10 6,516
09:11:51 12,500 ▲ 150 10 6,506
09:11:31 12,500 ▲ 150 35 6,496
09:11:27 12,500 ▲ 150 100 6,461
09:10:59 12,550 ▲ 200 39 6,361
09:10:58 12,550 ▲ 200 50 6,322
09:10:46 12,550 ▲ 200 40 6,272
09:10:15 12,550 ▲ 200 10 6,232
09:10:05 12,550 ▲ 200 10 6,222
09:09:31 12,550 ▲ 200 15 6,212
09:09:31 12,550 ▲ 200 35 6,197
09:09:17 12,550 ▲ 200 63 6,162
09:08:56 12,550 ▲ 200 7 6,099
09:08:48 12,550 ▲ 200 75 6,092
09:08:42 12,600 ▲ 250 53 6,017
09:08:24 12,600 ▲ 250 4 5,964
09:08:17 12,650 ▲ 300 95 5,960
09:08:16 12,650 ▲ 300 5 5,865
09:08:11 12,600 ▲ 250 100 5,860
09:07:57 12,650 ▲ 300 100 5,760
09:07:19 12,750 ▲ 400 43 5,660
09:07:19 12,700 ▲ 350 257 5,617
09:07:19 12,650 ▲ 300 743 5,360
09:07:19 12,600 ▲ 250 312 4,617
09:07:19 12,500 ▲ 150 374 3,683
09:07:19 12,550 ▲ 200 622 4,305
09:07:19 12,450 ▲ 100 149 3,309
09:07:06 12,450 ▲ 100 1 3,160
09:06:35 12,350  0 8 3,159
09:06:19 12,400 ▲ 50 22 3,151
09:06:17 12,400 ▲ 50 81 3,129
09:06:11 12,400 ▲ 50 109 3,048
09:06:04 12,400 ▲ 50 27 2,939
09:05:57 12,400 ▲ 50 14 2,912
09:05:45 12,400 ▲ 50 40 2,898
09:05:14 12,400 ▲ 50 9 2,858
09:04:03 12,400 ▲ 50 8 2,849
09:03:00 12,400 ▲ 50 2 2,841
09:02:49 12,450 ▲ 100 806 2,839
09:02:48 12,450 ▲ 100 300 2,033
09:01:33 12,550 ▲ 200 136 1,733
09:01:29 12,550 ▲ 200 464 1,597
09:01:21 12,550 ▲ 200 288 1,133
09:01:20 12,550 ▲ 200 212 845
09:01:17 12,500 ▲ 150 10 633
09:01:08 12,500 ▲ 150 247 528
09:01:08 12,550 ▲ 200 95 623
09:01:08 12,450 ▲ 100 158 281
09:00:16 12,450 ▲ 100 123 123

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,207.84 ▲ 10.99 0.50%
코스닥 635.11 ▲ 2.54 0.40%
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.