안국약품
(001540)
코스닥
우량기업부
액면가 500원
  07.28 13:31

10,650 (10,850)   [시가/고가/저가] 10,750 / 10,850 / 10,600 
전일비/등락률 ▼ 200 (-1.84%) 매도호가/호가잔량 10,700 / 410
거래량/전일동시간대비 13,046 /▲ 790 매수호가/호가잔량 10,650 / 1,034
상한가/하한가 14,100 / 7,600 총매도/총매수잔량 10,253 / 18,114

매도잔량 호가 매수잔량
1,002 11,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,505 11,100
308 11,050
926 11,000
888 10,950
921 10,900
2,204 10,850
914 10,800
1,175 10,750
410 10,700
 
10,650 1,034
10,600 6,690
10,550 2,578
10,500 1,326
10,450 924
10,400 1,557
10,350 1,170
10,300 1,012
10,250 1,427
10,200 396
 
총매도잔량 순매수잔량 총매수잔량
10,253 7,861 18,114
시간외잔량 시간외잔량
0 0
 
안국약품 001540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 654.20 (-12.28)    FUTURE 316.40 (-4.80)   Basis: 0.80
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
13:27:04 10,700 ▼ 150 1 12,846
13:26:49 10,700 ▼ 150 1 12,845
13:26:43 10,700 ▼ 150 1 12,844
13:26:35 10,700 ▼ 150 1 12,843
13:25:46 10,700 ▼ 150 500 12,842
13:25:01 10,700 ▼ 150 1 12,342
13:24:49 10,650 ▼ 200 4 12,341
13:23:49 10,650 ▼ 200 4 12,337
13:23:19 10,650 ▼ 200 3 12,333
13:23:13 10,700 ▼ 150 1 12,330
13:23:00 10,650 ▼ 200 2 12,329
13:22:12 10,700 ▼ 150 1 12,327
13:21:49 10,650 ▼ 200 5 12,326
13:20:19 10,650 ▼ 200 5 12,321
13:19:49 10,650 ▼ 200 2 12,316
13:19:49 10,650 ▼ 200 3 12,314
13:19:30 10,650 ▼ 200 5 12,311
13:19:25 10,650 ▼ 200 30 12,306
13:19:18 10,700 ▼ 150 1 12,276
13:18:19 10,650 ▼ 200 5 12,275
13:17:48 10,650 ▼ 200 100 12,270
13:17:48 10,650 ▼ 200 3 12,170
13:16:48 10,650 ▼ 200 4 12,167
13:16:34 10,650 ▼ 200 2 12,163
13:15:48 10,650 ▼ 200 3 12,161
13:15:23 10,700 ▼ 150 1 12,158
13:14:48 10,650 ▼ 200 4 12,157
13:13:48 10,650 ▼ 200 4 12,153
13:13:19 10,650 ▼ 200 2 12,149
13:11:30 10,700 ▼ 150 1 12,147
13:10:45 10,650 ▼ 200 335 12,146
13:10:39 10,650 ▼ 200 2 11,811
13:10:18 10,650 ▼ 200 5 11,809
13:08:48 10,650 ▼ 200 5 11,804
13:08:30 10,650 ▼ 200 2 11,799
13:08:30 10,650 ▼ 200 500 11,797
13:08:22 10,650 ▼ 200 2 11,297
13:08:21 10,650 ▼ 200 288 11,295
13:08:21 10,650 ▼ 200 592 11,007
13:07:52 10,650 ▼ 200 500 10,415
13:06:18 10,650 ▼ 200 3 9,915
13:05:01 10,700 ▼ 150 1 9,912
13:04:48 10,650 ▼ 200 3 9,911
13:03:48 10,650 ▼ 200 2 9,908
13:01:48 10,650 ▼ 200 4 9,906
13:00:23 10,700 ▼ 150 1 9,902
13:00:18 10,650 ▼ 200 4 9,901
13:00:18 10,650 ▼ 200 3 9,897
12:59:19 10,700 ▼ 150 1,906 9,894
12:59:19 10,700 ▼ 150 5 7,988
12:59:10 10,700 ▼ 150 73 7,983
12:58:57 10,700 ▼ 150 4 7,910
12:58:48 10,700 ▼ 150 3 7,906
12:58:30 10,700 ▼ 150 13 7,903
12:57:25 10,700 ▼ 150 2 7,890
12:57:25 10,700 ▼ 150 7 7,888
12:56:47 10,700 ▼ 150 3 7,881
12:56:21 10,700 ▼ 150 1,000 7,878
12:56:17 10,700 ▼ 150 12 6,878
12:56:16 10,700 ▼ 150 3 6,866
12:56:13 10,700 ▼ 150 500 6,863
12:55:56 10,700 ▼ 150 100 6,363
12:55:26 10,700 ▼ 150 10 6,263
12:54:35 10,700 ▼ 150 2 6,253
12:52:27 10,700 ▼ 150 23 6,251
12:51:24 10,700 ▼ 150 2 6,228
12:48:35 10,750 ▼ 100 1 6,226
12:47:47 10,700 ▼ 150 2 6,225
12:44:07 10,700 ▼ 150 2 6,223
12:44:04 10,700 ▼ 150 1 6,221
12:41:57 10,750 ▼ 100 1 6,220
12:40:34 10,700 ▼ 150 2 6,219
12:36:51 10,700 ▼ 150 2 6,217
12:34:45 10,700 ▼ 150 3 6,215
12:31:09 10,700 ▼ 150 14 6,212
12:21:18 10,750 ▼ 100 3 6,198
12:13:32 10,750 ▼ 100 1 6,195
12:11:16 10,700 ▼ 150 3 6,194
12:10:02 10,700 ▼ 150 15 6,191
12:08:46 10,700 ▼ 150 2 6,176
11:56:39 10,750 ▼ 100 1 6,174
11:52:45 10,700 ▼ 150 4 6,173
11:49:21 10,750 ▼ 100 1 6,169
11:48:45 10,700 ▼ 150 3 6,168
11:48:06 10,750 ▼ 100 500 6,165
11:46:45 10,700 ▼ 150 2 5,665
11:43:15 10,700 ▼ 150 3 5,663
11:42:40 10,700 ▼ 150 10 5,660
11:41:57 10,750 ▼ 100 1 5,650
11:40:45 10,700 ▼ 150 2 5,649
11:39:56 10,700 ▼ 150 2 5,647
11:36:51 10,750 ▼ 100 100 5,645
11:36:22 10,750 ▼ 100 200 5,545
11:35:12 10,700 ▼ 150 2 5,345
11:32:37 10,700 ▼ 150 23 5,343
11:31:52 10,700 ▼ 150 2 5,320
11:28:40 10,700 ▼ 150 2 5,318
11:27:43 10,750 ▼ 100 1 5,316
11:25:21 10,700 ▼ 150 2 5,315
11:23:45 10,750 ▼ 100 1 5,313
11:22:21 10,700 ▼ 150 2 5,312
11:19:21 10,700 ▼ 150 2 5,310
11:16:24 10,700 ▼ 150 2 5,308
11:16:14 10,700 ▼ 150 4 5,306
11:12:44 10,700 ▼ 150 100 5,302
11:12:14 10,700 ▼ 150 5 5,202
11:11:59 10,750 ▼ 100 27 5,197
11:10:36 10,750 ▼ 100 1 5,170
11:10:23 10,700 ▼ 150 2 5,169
11:08:56 10,700 ▼ 150 89 5,167
11:08:44 10,700 ▼ 150 5 5,078
11:07:23 10,700 ▼ 150 2 5,073
11:05:43 10,700 ▼ 150 5 5,071
11:05:15 10,700 ▼ 150 50 5,066
11:04:23 10,700 ▼ 150 2 5,016
11:03:42 10,750 ▼ 100 1 5,014
11:01:43 10,700 ▼ 150 2 5,013
10:58:39 10,700 ▼ 150 598 5,011
10:58:39 10,700 ▼ 150 23 4,413
10:57:23 10,700 ▼ 150 2 4,390
10:54:43 10,700 ▼ 150 2 4,388
10:52:03 10,700 ▼ 150 2 4,386
10:49:23 10,700 ▼ 150 2 4,384
10:47:05 10,750 ▼ 100 30 4,382
10:44:43 10,700 ▼ 150 4 4,352
10:44:28 10,700 ▼ 150 105 4,348
10:43:47 10,700 ▼ 150 4 4,243
10:43:37 10,700 ▼ 150 100 4,239
10:43:13 10,700 ▼ 150 3 4,139
10:42:50 10,750 ▼ 100 20 4,136
10:42:44 10,700 ▼ 150 4 4,116
10:42:38 10,700 ▼ 150 1 4,112
10:40:55 10,700 ▼ 150 20 4,111
10:39:23 10,700 ▼ 150 2 4,091
10:35:15 10,750 ▼ 100 37 4,089
10:34:50 10,700 ▼ 150 23 4,052
10:17:52 10,750 ▼ 100 1 4,029
10:16:31 10,700 ▼ 150 36 4,028
10:14:49 10,700 ▼ 150 1 3,992
10:14:42 10,650 ▼ 200 5 3,991
10:14:16 10,700 ▼ 150 200 3,986
10:13:29 10,700 ▼ 150 1 3,786
10:13:19 10,700 ▼ 150 1 3,785
10:13:18 10,650 ▼ 200 2 3,784
10:13:04 10,650 ▼ 200 23 3,782
10:11:12 10,700 ▼ 150 1 3,759
10:10:56 10,650 ▼ 200 2 3,758
10:08:49 10,700 ▼ 150 1 3,756
10:08:42 10,650 ▼ 200 2 3,755
10:06:28 10,700 ▼ 150 1 3,753
10:06:22 10,650 ▼ 200 2 3,752
10:04:37 10,700 ▼ 150 1 3,750
10:04:07 10,650 ▼ 200 2 3,749
09:57:04 10,700 ▼ 150 5 3,747
09:55:50 10,700 ▼ 150 1 3,742
09:55:41 10,650 ▼ 200 3 3,741
09:55:25 10,650 ▼ 200 100 3,738
09:53:08 10,700 ▼ 150 1 3,638
09:53:00 10,650 ▼ 200 23 3,637
09:51:14 10,700 ▼ 150 1 3,614
09:50:11 10,650 ▼ 200 3 3,613
09:47:49 10,700 ▼ 150 1 3,610
09:47:41 10,650 ▼ 200 4 3,609
09:45:56 10,700 ▼ 150 20 3,605
09:42:26 10,700 ▼ 150 10 3,585
09:38:05 10,700 ▼ 150 100 3,575
09:37:57 10,700 ▼ 150 1 3,475
09:37:17 10,650 ▼ 200 23 3,474
09:35:56 10,700 ▼ 150 1 3,451
09:35:43 10,650 ▼ 200 38 3,450
09:34:45 10,650 ▼ 200 100 3,412
09:34:11 10,650 ▼ 200 4 3,312
09:33:53 10,700 ▼ 150 1 3,308
09:33:43 10,650 ▼ 200 17 3,307
09:33:32 10,650 ▼ 200 29 3,290
09:33:23 10,650 ▼ 200 52 3,261
09:33:20 10,650 ▼ 200 48 3,209
09:32:31 10,650 ▼ 200 4 3,161
09:32:22 10,600 ▼ 250 150 3,157
09:32:20 10,600 ▼ 250 448 3,007
09:28:25 10,700 ▼ 150 10 2,559
09:27:32 10,700 ▼ 150 1 2,549
09:27:23 10,600 ▼ 250 24 2,548
09:27:22 10,600 ▼ 250 8 2,524
09:27:22 10,650 ▼ 200 492 2,516
09:27:22 10,700 ▼ 150 1 2,024
09:24:15 10,700 ▼ 150 1 2,023
09:23:41 10,700 ▼ 150 1 2,022
09:23:32 10,650 ▼ 200 4 2,021
09:23:01 10,700 ▼ 150 1 2,017
09:22:44 10,650 ▼ 200 24 2,016
09:22:44 10,650 ▼ 200 23 1,992
09:21:47 10,750 ▼ 100 1 1,969
09:21:46 10,700 ▼ 150 675 1,968
09:21:31 10,700 ▼ 150 1 1,293
09:21:15 10,750 ▼ 100 1 1,292
09:21:15 10,750 ▼ 100 3 1,291
09:21:11 10,750 ▼ 100 1 1,288
09:21:00 10,700 ▼ 150 1 1,287
09:19:01 10,750 ▼ 100 1 1,286
09:18:22 10,700 ▼ 150 200 1,285
09:18:04 10,750 ▼ 100 5 1,085
09:14:20 10,800 ▼ 50 1 1,080
09:13:55 10,700 ▼ 150 100 1,079
09:11:44 10,800 ▼ 50 1 979
09:11:36 10,700 ▼ 150 100 978
09:11:33 10,700 ▼ 150 28 878
09:11:33 10,700 ▼ 150 100 850
09:09:06 10,800 ▼ 50 10 750
09:06:59 10,750 ▼ 100 100 740
09:06:31 10,800 ▼ 50 10 640
09:06:18 10,750 ▼ 100 16 630
09:06:18 10,750 ▼ 100 384 614
09:05:55 10,750 ▼ 100 5 230
09:05:44 10,750 ▼ 100 1 225
09:05:23 10,750 ▼ 100 133 224
09:00:54 10,850  0 1 91
09:00:30 10,750 ▼ 100 90 90

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.28 13:31    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,409.63 ▼ 33.61 -1.38%
코스닥 652.56 ▼ 13.92 -2.09%
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.