대원제약
(003220)
코스피
의약품
액면가 500원
  11.15 15:59

16,550 (16,900)   [시가/고가/저가] 16,850 / 16,850 / 16,550 
전일비/등락률 ▼ 350 (-2.07%) 매도호가/호가잔량 16,600 / 6
거래량/전일동시간대비 26,739 /▲ 11,562 매수호가/호가잔량 16,550 / 1,728
상한가/하한가 21,950 / 11,850 총매도/총매수잔량 15,509 / 7,269

매도잔량 호가 매수잔량
3,015 17,200 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,683 17,150
1,492 17,100
783 17,050
985 17,000
1,370 16,950
1,932 16,900
1,245 16,850
998 16,800
6 16,600
 
16,550 1,728
16,500 1,130
16,450 1,227
16,400 671
16,350 198
16,300 200
16,250 444
16,200 277
16,150 987
16,100 407
 
총매도잔량 순매수잔량 총매수잔량
15,509 -8,240 7,269
시간외잔량 시간외잔량
0 115
 
대원제약 003220
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,162.18 (+22.95)    FUTURE 288.10 (+4.10)   Basis: 0.81
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:47:50 16,550 ▼ 350 4 26,739
15:41:57 16,550 ▼ 350 20 26,735
15:30:30 16,550 ▼ 350 2,791 26,715
15:19:33 16,800 ▼ 100 5 23,924
15:18:57 16,700 ▼ 200 3 23,919
15:18:06 16,800 ▼ 100 46 23,916
15:17:53 16,800 ▼ 100 3 23,870
15:17:44 16,700 ▼ 200 10 23,867
15:17:37 16,700 ▼ 200 2 23,857
15:17:02 16,800 ▼ 100 77 23,855
15:17:00 16,700 ▼ 200 1 23,778
15:16:58 16,700 ▼ 200 44 23,777
15:16:52 16,800 ▼ 100 1 23,733
15:16:49 16,800 ▼ 100 1 23,732
15:15:59 16,700 ▼ 200 4 23,731
15:15:57 16,700 ▼ 200 18 23,727
15:14:45 16,800 ▼ 100 4 23,709
15:14:45 16,750 ▼ 150 6 23,705
15:14:05 16,700 ▼ 200 11 23,699
15:13:55 16,750 ▼ 150 1 23,688
15:13:19 16,700 ▼ 200 3 23,687
15:13:16 16,700 ▼ 200 18 23,684
15:10:59 16,800 ▼ 100 18 23,666
15:10:49 16,750 ▼ 150 18 23,648
15:10:41 16,700 ▼ 200 3 23,630
15:10:39 16,800 ▼ 100 1 23,627
15:10:38 16,800 ▼ 100 18 23,626
15:10:36 16,750 ▼ 150 57 23,608
15:10:35 16,750 ▼ 150 17 23,551
15:10:18 16,750 ▼ 150 2 23,534
15:09:11 16,800 ▼ 100 225 23,532
15:09:11 16,750 ▼ 150 94 23,307
15:09:09 16,750 ▼ 150 1 23,213
15:08:51 16,700 ▼ 200 4 23,212
15:08:34 16,750 ▼ 150 1 23,208
15:08:03 16,700 ▼ 200 4 23,207
15:07:54 16,700 ▼ 200 18 23,203
15:07:16 16,700 ▼ 200 10 23,185
15:06:42 16,750 ▼ 150 18 23,175
15:06:42 16,700 ▼ 200 2 23,157
15:05:24 16,700 ▼ 200 3 23,155
15:05:13 16,700 ▼ 200 17 23,152
15:04:43 16,800 ▼ 100 18 23,135
15:04:39 16,750 ▼ 150 6 23,117
15:04:32 16,750 ▼ 150 4 23,111
15:03:20 16,800 ▼ 100 18 23,107
15:03:16 16,750 ▼ 150 69 23,089
15:03:15 16,750 ▼ 150 5 23,020
15:03:15 16,750 ▼ 150 32 23,015
15:03:15 16,750 ▼ 150 18 22,983
15:03:06 16,700 ▼ 200 2 22,965
15:02:54 16,750 ▼ 150 18 22,963
15:02:46 16,700 ▼ 200 3 22,945
15:02:41 16,750 ▼ 150 18 22,942
15:02:33 16,700 ▼ 200 18 22,924
15:01:39 16,750 ▼ 150 18 22,906
15:01:00 16,750 ▼ 150 1 22,888
15:00:42 16,750 ▼ 150 18 22,887
15:00:26 16,700 ▼ 200 10 22,869
15:00:08 16,700 ▼ 200 4 22,859
14:59:59 16,750 ▼ 150 18 22,855
14:59:52 16,700 ▼ 200 18 22,837
14:59:38 16,750 ▼ 150 18 22,819
14:59:30 16,700 ▼ 200 2 22,801
14:59:28 16,750 ▼ 150 18 22,799
14:59:17 16,700 ▼ 200 4 22,781
14:59:16 16,750 ▼ 150 18 22,777
14:58:20 16,750 ▼ 150 1 22,759
14:57:29 16,700 ▼ 200 3 22,758
14:57:11 16,700 ▼ 200 17 22,755
14:57:01 16,700 ▼ 200 10 22,738
14:56:11 16,750 ▼ 150 1 22,728
14:55:54 16,700 ▼ 200 2 22,727
14:54:51 16,700 ▼ 200 3 22,725
14:54:30 16,700 ▼ 200 18 22,722
14:53:36 16,700 ▼ 200 10 22,704
14:52:32 16,750 ▼ 150 1 22,694
14:52:19 16,700 ▼ 200 1 22,693
14:52:13 16,700 ▼ 200 3 22,692
14:51:49 16,700 ▼ 200 17 22,689
14:51:45 16,750 ▼ 150 3 22,672
14:51:17 16,750 ▼ 150 4 22,669
14:50:52 16,750 ▼ 150 1 22,665
14:50:23 16,700 ▼ 200 10 22,664
14:50:02 16,750 ▼ 150 1 22,654
14:49:34 16,650 ▼ 250 4 22,653
14:49:29 16,650 ▼ 250 2 22,649
14:49:22 16,700 ▼ 200 4 22,647
14:49:09 16,700 ▼ 200 14 22,643
14:48:36 16,750 ▼ 150 30 22,629
14:48:35 16,750 ▼ 150 32 22,599
14:48:35 16,650 ▼ 250 41 22,567
14:48:35 16,700 ▼ 200 259 22,526
14:48:33 16,750 ▼ 150 6 22,267
14:48:33 16,750 ▼ 150 2 22,261
14:47:44 16,750 ▼ 150 1 22,259
14:47:28 16,750 ▼ 150 5 22,258
14:47:28 16,750 ▼ 150 17 22,253
14:46:56 16,750 ▼ 150 1 22,236
14:46:48 16,750 ▼ 150 3 22,235
14:46:48 16,750 ▼ 150 10 22,232
14:46:28 16,750 ▼ 150 46 22,222
14:46:28 16,750 ▼ 150 18 22,176
14:45:56 16,800 ▼ 100 1 22,158
14:45:25 16,700 ▼ 200 20 22,157
14:45:09 16,750 ▼ 150 2 22,137
14:44:58 16,800 ▼ 100 1 22,135
14:44:38 16,700 ▼ 200 69 22,134
14:44:18 16,700 ▼ 200 3 22,065
14:43:47 16,750 ▼ 150 66 22,062
14:43:47 16,750 ▼ 150 17 21,996
14:43:23 16,750 ▼ 150 10 21,979
14:42:08 16,750 ▼ 150 1 21,969
14:41:39 16,700 ▼ 200 4 21,968
14:41:34 16,750 ▼ 150 1 21,964
14:41:31 16,800 ▼ 100 91 21,963
14:41:06 16,750 ▼ 150 59 21,872
14:41:06 16,750 ▼ 150 18 21,813
14:40:50 16,750 ▼ 150 29 21,795
14:40:00 16,750 ▼ 150 3 21,766
14:39:27 16,800 ▼ 100 1 21,763
14:39:01 16,700 ▼ 200 3 21,762
14:38:49 16,800 ▼ 100 29 21,759
14:38:41 16,800 ▼ 100 1 21,730
14:38:26 16,700 ▼ 200 17 21,729
14:38:20 16,800 ▼ 100 1 21,712
14:38:17 16,800 ▼ 100 5 21,711
14:37:59 16,750 ▼ 150 2 21,706
14:37:33 16,800 ▼ 100 30 21,704
14:37:15 16,800 ▼ 100 13 21,674
14:37:15 16,750 ▼ 150 337 21,661
14:36:46 16,750 ▼ 150 31 21,324
14:36:36 16,700 ▼ 200 10 21,293
14:36:23 16,700 ▼ 200 3 21,283
14:36:17 16,750 ▼ 150 31 21,280
14:35:50 16,750 ▼ 150 1 21,249
14:35:45 16,700 ▼ 200 18 21,248
14:34:50 16,750 ▼ 150 31 21,230
14:34:24 16,700 ▼ 200 2 21,199
14:33:45 16,700 ▼ 200 4 21,197
14:33:11 16,700 ▼ 200 10 21,193
14:33:04 16,700 ▼ 200 18 21,183
14:32:50 16,750 ▼ 150 31 21,165
14:31:26 16,750 ▼ 150 32 21,134
14:31:26 16,750 ▼ 150 1 21,102
14:31:12 16,700 ▼ 200 1 21,101
14:31:06 16,700 ▼ 200 3 21,100
14:30:49 16,700 ▼ 200 2 21,097
14:30:28 16,750 ▼ 150 35 21,095
14:30:23 16,700 ▼ 200 17 21,060
14:30:03 16,750 ▼ 150 17 21,043
14:29:50 16,700 ▼ 200 10 21,026
14:29:50 16,750 ▼ 150 31 21,016
14:29:21 16,750 ▼ 150 50 20,985
14:28:57 16,750 ▼ 150 1 20,935
14:28:28 16,700 ▼ 200 3 20,934
14:27:50 16,750 ▼ 150 32 20,931
14:27:42 16,700 ▼ 200 18 20,899
14:27:16 16,700 ▼ 200 1 20,881
14:26:25 16,750 ▼ 150 30 20,880
14:26:04 16,750 ▼ 150 1 20,850
14:25:50 16,700 ▼ 200 3 20,849
14:25:27 16,750 ▼ 150 1 20,846
14:25:14 16,700 ▼ 200 64 20,845
14:25:02 16,650 ▼ 250 17 20,781
14:24:50 16,700 ▼ 200 31 20,764
14:23:35 16,700 ▼ 200 32 20,733
14:22:44 16,700 ▼ 200 5 20,701
14:21:50 16,700 ▼ 200 30 20,696
14:20:36 16,700 ▼ 200 13 20,666
14:20:22 16,700 ▼ 200 44 20,653
14:20:15 16,700 ▼ 200 23 20,609
14:19:49 16,700 ▼ 200 30 20,586
14:19:46 16,700 ▼ 200 30 20,556
14:18:55 16,700 ▼ 200 10 20,526
14:18:40 16,700 ▼ 200 12 20,516
14:17:40 16,700 ▼ 200 1 20,504
14:17:13 16,700 ▼ 200 31 20,503
14:17:13 16,700 ▼ 200 26 20,472
14:16:35 16,700 ▼ 200 1 20,446
14:16:03 16,700 ▼ 200 32 20,445
14:16:00 16,700 ▼ 200 30 20,413
14:15:51 16,700 ▼ 200 5 20,383
14:15:16 16,700 ▼ 200 47 20,378
14:13:45 16,700 ▼ 200 29 20,331
14:11:13 16,700 ▼ 200 31 20,302
14:09:26 16,750 ▼ 150 29 20,271
14:07:09 16,750 ▼ 150 31 20,242
14:05:49 16,750 ▼ 150 1 20,211
14:04:07 16,800 ▼ 100 31 20,210
14:03:30 16,700 ▼ 200 57 20,179
14:03:16 16,700 ▼ 200 84 20,122
14:02:58 16,700 ▼ 200 87 20,038
14:02:27 16,700 ▼ 200 32 19,951
14:01:34 16,700 ▼ 200 32 19,919
14:00:00 16,650 ▼ 250 2 19,887
13:59:32 16,650 ▼ 250 1 19,885
13:59:23 16,650 ▼ 250 25 19,884
13:59:03 16,650 ▼ 250 2 19,859
13:58:35 16,650 ▼ 250 2 19,857
13:58:34 16,650 ▼ 250 618 19,855
13:58:13 16,650 ▼ 250 550 19,237
13:58:07 16,650 ▼ 250 1 18,687
13:57:39 16,650 ▼ 250 2 18,686
13:57:10 16,650 ▼ 250 2 18,684
13:57:10 16,700 ▼ 200 100 18,682
13:57:06 16,700 ▼ 200 10 18,582
13:57:05 16,700 ▼ 200 18 18,572
13:56:42 16,650 ▼ 250 2 18,554
13:56:14 16,650 ▼ 250 2 18,552
13:56:13 16,700 ▼ 200 31 18,550
13:55:45 16,650 ▼ 250 1 18,519
13:55:17 16,650 ▼ 250 2 18,518
13:54:49 16,650 ▼ 250 2 18,516
13:54:29 16,700 ▼ 200 30 18,514
13:54:20 16,650 ▼ 250 2 18,484
13:53:52 16,650 ▼ 250 2 18,482
13:53:44 16,700 ▼ 200 32 18,480
13:53:39 16,700 ▼ 200 5 18,448
13:53:24 16,650 ▼ 250 1 18,443
13:53:13 16,700 ▼ 200 32 18,442
13:52:56 16,650 ▼ 250 2 18,410
13:52:37 16,700 ▼ 200 1 18,408
13:52:27 16,650 ▼ 250 2 18,407
13:52:25 16,700 ▼ 200 32 18,405
13:52:25 16,700 ▼ 200 1 18,373
13:51:59 16,650 ▼ 250 2 18,372
13:51:31 16,650 ▼ 250 2 18,370
13:51:02 16,650 ▼ 250 1 18,368
13:50:34 16,650 ▼ 250 2 18,367
13:50:07 16,700 ▼ 200 32 18,365
13:50:06 16,650 ▼ 250 2 18,333
13:49:37 16,650 ▼ 250 2 18,331
13:49:09 16,650 ▼ 250 2 18,329
13:48:41 16,650 ▼ 250 1 18,327
13:48:28 16,700 ▼ 200 4 18,326
13:48:24 16,700 ▼ 200 29 18,322
13:48:13 16,650 ▼ 250 2 18,293
13:47:44 16,650 ▼ 250 2 18,291
13:47:16 16,650 ▼ 250 2 18,289
13:47:00 16,700 ▼ 200 7 18,287
13:46:52 16,700 ▼ 200 4 18,280
13:46:49 16,700 ▼ 200 32 18,276
13:45:55 16,650 ▼ 250 1 18,244
13:45:24 16,650 ▼ 250 1 18,243
13:45:23 16,700 ▼ 200 2 18,242
13:45:22 16,700 ▼ 200 30 18,240
13:44:48 16,700 ▼ 200 2 18,210
13:44:34 16,700 ▼ 200 1 18,208
13:44:34 16,700 ▼ 200 40 18,207
13:44:30 16,700 ▼ 200 3 18,167
13:44:29 16,700 ▼ 200 87 18,164
13:44:09 16,650 ▼ 250 1 18,077
13:43:59 16,700 ▼ 200 8 18,076
13:43:13 16,700 ▼ 200 1 18,068
13:43:13 16,700 ▼ 200 16 18,067
13:43:05 16,700 ▼ 200 19 18,051
13:43:00 16,700 ▼ 200 31 18,032
13:42:54 16,700 ▼ 200 8 18,001
13:42:54 16,700 ▼ 200 34 17,993
13:42:49 16,700 ▼ 200 45 17,959
13:42:19 16,650 ▼ 250 1 17,914
13:41:30 16,700 ▼ 200 48 17,913
13:41:02 16,700 ▼ 200 25 17,865
13:40:58 16,700 ▼ 200 3 17,840
13:40:58 16,700 ▼ 200 3 17,837
13:40:46 16,700 ▼ 200 1 17,834
13:40:46 16,700 ▼ 200 2 17,833
13:40:34 16,700 ▼ 200 30 17,831
13:40:31 16,700 ▼ 200 30 17,801
13:40:31 16,650 ▼ 250 1 17,771
13:39:33 16,700 ▼ 200 30 17,770
13:38:43 16,650 ▼ 250 1 17,740
13:37:46 16,700 ▼ 200 30 17,739
13:36:55 16,650 ▼ 250 4 17,709
13:36:54 16,650 ▼ 250 1 17,705
13:35:06 16,650 ▼ 250 1 17,704
13:35:04 16,700 ▼ 200 31 17,703
13:33:28 16,700 ▼ 200 31 17,672
13:33:18 16,650 ▼ 250 1 17,641
13:31:30 16,650 ▼ 250 1 17,640
13:31:14 16,700 ▼ 200 1 17,639
13:31:11 16,700 ▼ 200 32 17,638
13:30:07 16,650 ▼ 250 64 17,606
13:29:42 16,650 ▼ 250 1 17,542
13:28:04 16,700 ▼ 200 31 17,541
13:27:54 16,650 ▼ 250 1 17,510
13:27:27 16,650 ▼ 250 4 17,509
13:26:06 16,650 ▼ 250 1 17,505
13:25:57 16,700 ▼ 200 3 17,504
13:25:44 16,700 ▼ 200 1 17,501
13:25:01 16,700 ▼ 200 30 17,500
13:24:18 16,650 ▼ 250 1 17,470
13:23:16 16,700 ▼ 200 1 17,469
13:22:50 16,700 ▼ 200 29 17,468
13:22:30 16,650 ▼ 250 1 17,439
13:21:42 16,700 ▼ 200 25 17,438
13:20:41 16,700 ▼ 200 32 17,413
13:20:41 16,650 ▼ 250 1 17,381
13:19:32 16,700 ▼ 200 31 17,380
13:19:08 16,700 ▼ 200 1 17,349
13:18:54 16,650 ▼ 250 4 17,348
13:18:53 16,650 ▼ 250 1 17,344
13:18:46 16,700 ▼ 200 31 17,343
13:18:27 16,700 ▼ 200 3 17,312
13:18:13 16,700 ▼ 200 31 17,309
13:18:13 16,700 ▼ 200 2 17,278
13:18:13 16,700 ▼ 200 1 17,276
13:18:13 16,700 ▼ 200 2 17,275
13:18:06 16,700 ▼ 200 1 17,273
13:17:05 16,650 ▼ 250 1 17,272
13:17:04 16,700 ▼ 200 84 17,271
13:16:04 16,700 ▼ 200 32 17,187
13:15:17 16,650 ▼ 250 1 17,155
13:13:50 16,700 ▼ 200 1 17,154
13:13:29 16,650 ▼ 250 1 17,153
13:13:04 16,700 ▼ 200 29 17,152
13:12:46 16,700 ▼ 200 1 17,123
13:11:41 16,650 ▼ 250 1 17,122
13:10:57 16,700 ▼ 200 3 17,121
13:10:57 16,700 ▼ 200 3 17,118
13:10:53 16,700 ▼ 200 68 17,115
13:10:44 16,700 ▼ 200 37 17,047
13:10:42 16,700 ▼ 200 31 17,010
13:10:42 16,650 ▼ 250 4 16,979
13:09:53 16,650 ▼ 250 1 16,975
13:09:24 16,700 ▼ 200 29 16,974
13:08:05 16,650 ▼ 250 1 16,945
13:06:17 16,650 ▼ 250 1 16,944
13:05:59 16,700 ▼ 200 5 16,943
13:05:57 16,700 ▼ 200 30 16,938
13:05:49 16,700 ▼ 200 31 16,908
13:04:34 16,700 ▼ 200 55 16,877
13:04:29 16,650 ▼ 250 1 16,822
13:02:40 16,650 ▼ 250 1 16,821
13:02:03 16,700 ▼ 200 30 16,820
13:00:52 16,650 ▼ 250 1 16,790
12:59:49 16,700 ▼ 200 1 16,789
12:59:36 16,650 ▼ 250 1 16,788
12:59:04 16,650 ▼ 250 1 16,787
12:59:01 16,700 ▼ 200 30 16,786
12:57:16 16,650 ▼ 250 1 16,756
12:55:28 16,650 ▼ 250 1 16,755
12:55:28 16,650 ▼ 250 1 16,754
12:53:40 16,650 ▼ 250 7 16,753
12:53:40 16,650 ▼ 250 62 16,746
12:53:40 16,650 ▼ 250 1 16,684
12:51:52 16,650 ▼ 250 163 16,683
12:51:52 16,650 ▼ 250 1 16,520
12:51:23 16,650 ▼ 250 200 16,519
12:50:31 16,700 ▼ 200 1 16,319
12:50:04 16,650 ▼ 250 1 16,318
12:49:55 16,700 ▼ 200 80 16,317
12:49:53 16,700 ▼ 200 30 16,237
12:49:08 16,700 ▼ 200 32 16,207
12:49:00 16,700 ▼ 200 32 16,175
12:48:16 16,650 ▼ 250 1 16,143
12:47:27 16,650 ▼ 250 10 16,142
12:47:19 16,700 ▼ 200 46 16,132
12:46:28 16,650 ▼ 250 1 16,086
12:45:00 16,700 ▼ 200 1 16,085
12:44:39 16,650 ▼ 250 1 16,084
12:44:05 16,700 ▼ 200 1 16,083
12:44:03 16,700 ▼ 200 24 16,082
12:42:51 16,600 ▼ 300 1 16,058
12:41:39 16,700 ▼ 200 30 16,057
12:41:03 16,600 ▼ 300 1 16,027
12:40:15 16,650 ▼ 250 12 16,026
12:39:51 16,650 ▼ 250 50 16,014
12:39:15 16,600 ▼ 300 1 15,964
12:38:17 16,700 ▼ 200 2 15,963
12:38:02 16,650 ▼ 250 5 15,961
12:37:55 16,650 ▼ 250 12 15,956
12:37:52 16,650 ▼ 250 2 15,944
12:37:50 16,650 ▼ 250 57 15,942
12:37:39 16,650 ▼ 250 2 15,885
12:37:27 16,600 ▼ 300 1 15,883
12:37:25 16,650 ▼ 250 5 15,882
12:37:18 16,600 ▼ 300 1,000 15,877
12:36:55 16,650 ▼ 250 1 14,877
12:36:55 16,650 ▼ 250 31 14,876
12:36:22 16,650 ▼ 250 2 14,845
12:36:18 16,650 ▼ 250 1 14,843
12:36:17 16,650 ▼ 250 100 14,842
12:36:17 16,650 ▼ 250 3 14,742
12:35:39 16,600 ▼ 300 1 14,739
12:35:32 16,600 ▼ 300 100 14,738
12:33:51 16,600 ▼ 300 1 14,638
12:32:03 16,600 ▼ 300 1 14,637
12:31:26 16,650 ▼ 250 6 14,636
12:31:15 16,650 ▼ 250 11 14,630
12:30:20 16,650 ▼ 250 2 14,619
12:30:15 16,650 ▼ 250 5 14,617
12:30:15 16,650 ▼ 250 1 14,612
12:30:08 16,650 ▼ 250 28 14,611
12:28:49 16,600 ▼ 300 2,000 14,583
12:28:27 16,600 ▼ 300 1 12,583
12:27:23 16,650 ▼ 250 34 12,582
12:27:22 16,650 ▼ 250 103 12,548
12:27:09 16,650 ▼ 250 100 12,445
12:26:50 16,700 ▼ 200 31 12,345
12:26:38 16,650 ▼ 250 1 12,314
12:26:30 16,700 ▼ 200 31 12,313
12:26:19 16,700 ▼ 200 31 12,282
12:25:30 16,700 ▼ 200 1 12,251
12:25:05 16,650 ▼ 250 10 12,250
12:24:50 16,600 ▼ 300 1 12,240
12:24:49 16,700 ▼ 200 32 12,239
12:23:36 16,700 ▼ 200 9 12,207
12:23:36 16,650 ▼ 250 41 12,198
12:23:32 16,650 ▼ 250 79 12,157
12:23:31 16,650 ▼ 250 194 12,078
12:23:31 16,650 ▼ 250 100 11,884
12:23:02 16,600 ▼ 300 1 11,784
12:21:14 16,600 ▼ 300 1 11,783
12:20:24 16,650 ▼ 250 1 11,782
12:20:01 16,600 ▼ 300 933 11,781
12:19:26 16,600 ▼ 300 1 10,848
12:17:38 16,600 ▼ 300 1 10,847
12:16:57 16,600 ▼ 300 4 10,846
12:16:11 16,650 ▼ 250 1 10,842
12:15:50 16,600 ▼ 300 1 10,841
12:15:18 16,650 ▼ 250 39 10,840
12:14:45 16,650 ▼ 250 60 10,801
12:14:40 16,650 ▼ 250 637 10,741
12:14:02 16,650 ▼ 250 1 10,104
12:13:49 16,650 ▼ 250 1 10,103
12:12:14 16,650 ▼ 250 1 10,102
12:10:46 16,700 ▼ 200 1 10,101
12:10:46 16,700 ▼ 200 1 10,100
12:10:46 16,700 ▼ 200 1 10,099
12:10:46 16,700 ▼ 200 1 10,098
12:10:46 16,700 ▼ 200 396 10,097
12:10:46 16,750 ▼ 150 67 9,701
12:10:26 16,750 ▼ 150 1 9,634
12:09:37 16,800 ▼ 100 29 9,633
12:08:37 16,750 ▼ 150 1 9,604
12:06:49 16,750 ▼ 150 1 9,603
12:06:19 16,800 ▼ 100 30 9,602
12:05:01 16,750 ▼ 150 1 9,572
12:03:47 16,800 ▼ 100 29 9,571
12:03:13 16,750 ▼ 150 1 9,542
12:03:02 16,800 ▼ 100 2 9,541
12:01:45 16,800 ▼ 100 30 9,539
12:01:25 16,750 ▼ 150 1 9,509
12:01:03 16,800 ▼ 100 50 9,508
12:00:05 16,800 ▼ 100 1 9,458
11:58:28 16,800 ▼ 100 32 9,457
11:58:20 16,750 ▼ 150 1 9,425
11:57:58 16,750 ▼ 150 1 9,424
11:56:24 16,800 ▼ 100 5 9,423
11:54:51 16,750 ▼ 150 1 9,418
11:52:26 16,800 ▼ 100 14 9,417
11:52:26 16,750 ▼ 150 86 9,403
11:52:19 16,750 ▼ 150 33 9,317
11:50:35 16,700 ▼ 200 8 9,284
11:50:10 16,700 ▼ 200 1 9,276
11:49:49 16,750 ▼ 150 30 9,275
11:49:36 16,750 ▼ 150 31 9,245
11:47:34 16,750 ▼ 150 33 9,214
11:47:03 16,700 ▼ 200 1 9,181
11:46:01 16,750 ▼ 150 642 9,180
11:45:28 16,750 ▼ 150 31 8,538
11:45:20 16,750 ▼ 150 1 8,507
11:43:31 16,750 ▼ 150 32 8,506
11:42:23 16,700 ▼ 200 1 8,474
11:40:59 16,750 ▼ 150 33 8,473
11:37:42 16,700 ▼ 200 1 8,440
11:37:14 16,750 ▼ 150 31 8,439
11:36:31 16,750 ▼ 150 1 8,408
11:36:26 16,700 ▼ 200 1 8,407
11:34:35 16,700 ▼ 200 1 8,406
11:34:32 16,750 ▼ 150 32 8,405
11:33:12 16,700 ▼ 200 1 8,373
11:32:00 16,750 ▼ 150 32 8,372
11:29:54 16,700 ▼ 200 1 8,340
11:28:02 16,700 ▼ 200 1 8,339
11:26:47 16,700 ▼ 200 1 8,338
11:26:11 16,750 ▼ 150 1 8,337
11:24:00 16,700 ▼ 200 22 8,336
11:23:14 16,700 ▼ 200 50 8,314
11:22:07 16,700 ▼ 200 1 8,264
11:19:22 16,700 ▼ 200 20 8,263
11:18:59 16,700 ▼ 200 1 8,243
11:17:26 16,700 ▼ 200 1 8,242
11:17:26 16,700 ▼ 200 5 8,241
11:17:02 16,700 ▼ 200 24 8,236
11:16:39 16,700 ▼ 200 105 8,212
11:16:36 16,700 ▼ 200 7 8,107
11:16:28 16,700 ▼ 200 232 8,100
11:16:00 16,700 ▼ 200 3 7,868
11:15:36 16,700 ▼ 200 8 7,865
11:15:11 16,700 ▼ 200 3 7,857
11:14:46 16,700 ▼ 200 8 7,854
11:14:22 16,650 ▼ 250 1 7,846
11:14:19 16,600 ▼ 300 1 7,845
11:14:17 16,650 ▼ 250 1 7,844
11:14:17 16,650 ▼ 250 1 7,843
11:14:16 16,650 ▼ 250 1 7,842
11:14:16 16,650 ▼ 250 1 7,841

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,162.18 ▲ 22.95 1.07%
코스닥 668.51 ▲ 5.2 0.78%
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.