동구바이오제약
(006620)
코스닥
벤처기업부
액면가 500원
  01.17 15:59

19,750 (19,700)   [시가/고가/저가] 19,800 / 19,950 / 19,550 
전일비/등락률 ▲ 50 (0.25%) 매도호가/호가잔량 19,750 / 502
거래량/전일동시간대비 20,781 /▲ 2,872 매수호가/호가잔량 19,700 / 510
상한가/하한가 25,600 / 13,800 총매도/총매수잔량 7,908 / 13,059

매도잔량 호가 매수잔량
569 20,200 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
205 20,150
143 20,100
68 20,050
2,618 20,000
1,108 19,950
1,043 19,900
548 19,850
1,104 19,800
502 19,750
 
19,700 510
19,650 201
19,600 590
19,550 3,304
19,500 2,264
19,450 1,114
19,400 1,200
19,350 1,305
19,300 1,441
19,250 1,130
 
총매도잔량 순매수잔량 총매수잔량
7,908 5,151 13,059
시간외잔량 시간외잔량
485 0
 
동구바이오제약 006620
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 686.35 (-7.03)    FUTURE 272.35 (+0.25)   Basis: 0.47
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:56:48 19,750 ▲ 50 10 20,781
15:49:49 19,750 ▲ 50 10 20,771
15:30:23 19,750 ▲ 50 777 20,761
15:19:54 19,750 ▲ 50 1 19,984
15:19:51 19,750 ▲ 50 1 19,983
15:19:48 19,750 ▲ 50 1 19,982
15:19:37 19,750 ▲ 50 2 19,981
15:19:37 19,700  0 1 19,979
15:19:06 19,600 ▼ 100 1 19,978
15:19:05 19,600 ▼ 100 126 19,977
15:19:05 19,650 ▼ 50 102 19,851
15:18:11 19,650 ▼ 50 1 19,749
15:18:08 19,600 ▼ 100 1 19,748
15:18:07 19,600 ▼ 100 2 19,747
15:18:07 19,650 ▼ 50 77 19,745
15:17:51 19,700  0 39 19,668
15:17:41 19,700  0 1 19,629
15:15:58 19,750 ▲ 50 5 19,628
15:15:58 19,700  0 25 19,623
15:12:04 19,650 ▼ 50 5 19,598
15:10:22 19,700  0 1 19,593
15:09:58 19,700  0 26 19,592
15:07:10 19,700  0 102 19,566
15:06:06 19,700  0 4 19,464
15:05:44 19,700  0 5 19,460
15:04:44 19,700  0 267 19,455
15:03:51 19,700  0 500 19,188
15:02:47 19,700  0 4 18,688
15:01:29 19,650 ▼ 50 69 18,684
15:01:06 19,650 ▼ 50 1 18,615
15:00:37 19,650 ▼ 50 1 18,614
14:59:35 19,650 ▼ 50 1 18,613
14:55:42 19,650 ▼ 50 73 18,612
14:54:55 19,650 ▼ 50 30 18,539
14:53:53 19,650 ▼ 50 24 18,509
14:52:25 19,650 ▼ 50 5 18,485
14:52:24 19,650 ▼ 50 20 18,480
14:49:58 19,650 ▼ 50 27 18,460
14:49:33 19,650 ▼ 50 150 18,433
14:49:17 19,600 ▼ 100 113 18,283
14:47:32 19,600 ▼ 100 10 18,170
14:46:57 19,600 ▼ 100 10 18,160
14:46:05 19,600 ▼ 100 10 18,150
14:45:55 19,600 ▼ 100 21 18,140
14:42:04 19,550 ▼ 150 65 18,119
14:42:04 19,600 ▼ 100 35 18,054
14:41:56 19,600 ▼ 100 6 18,019
14:41:50 19,600 ▼ 100 100 18,013
14:41:31 19,600 ▼ 100 1 17,913
14:40:03 19,600 ▼ 100 1 17,912
14:38:56 19,600 ▼ 100 1 17,911
14:38:41 19,600 ▼ 100 1 17,910
14:38:29 19,600 ▼ 100 1 17,909
14:37:46 19,600 ▼ 100 2 17,908
14:37:31 19,600 ▼ 100 2 17,906
14:36:55 19,600 ▼ 100 700 17,904
14:35:01 19,600 ▼ 100 120 17,204
14:33:55 19,600 ▼ 100 3 17,084
14:33:28 19,600 ▼ 100 60 17,081
14:32:01 19,600 ▼ 100 100 17,021
14:30:08 19,600 ▼ 100 96 16,921
14:30:08 19,650 ▼ 50 4 16,825
14:29:28 19,700  0 1 16,821
14:26:05 19,700  0 2 16,820
14:23:55 19,700  0 10 16,818
14:19:36 19,700  0 2 16,808
14:19:20 19,650 ▼ 50 10 16,806
14:18:47 19,650 ▼ 50 2 16,796
14:17:51 19,650 ▼ 50 3 16,794
14:16:39 19,650 ▼ 50 100 16,791
14:15:22 19,650 ▼ 50 3 16,691
14:13:05 19,650 ▼ 50 2 16,688
14:08:33 19,650 ▼ 50 150 16,686
14:00:36 19,650 ▼ 50 1 16,536
13:58:01 19,650 ▼ 50 5 16,535
13:52:52 19,650 ▼ 50 5 16,530
13:51:34 19,600 ▼ 100 200 16,525
13:51:25 19,600 ▼ 100 100 16,325
13:48:41 19,600 ▼ 100 370 16,225
13:48:21 19,600 ▼ 100 30 15,855
13:47:15 19,600 ▼ 100 30 15,825
13:46:09 19,600 ▼ 100 2 15,795
13:45:23 19,650 ▼ 50 1 15,793
13:43:02 19,650 ▼ 50 25 15,792
13:41:48 19,650 ▼ 50 10 15,767
13:40:08 19,650 ▼ 50 100 15,757
13:38:18 19,650 ▼ 50 1 15,657
13:37:42 19,650 ▼ 50 1 15,656
13:30:29 19,700  0 5 15,655
13:27:38 19,650 ▼ 50 23 15,650
13:24:36 19,600 ▼ 100 28 15,627
13:24:27 19,600 ▼ 100 26 15,599
13:23:46 19,600 ▼ 100 100 15,573
13:20:38 19,600 ▼ 100 200 15,473
13:19:27 19,650 ▼ 50 1 15,273
13:18:58 19,600 ▼ 100 1 15,272
13:18:30 19,650 ▼ 50 10 15,271
13:18:09 19,600 ▼ 100 87 15,261
13:17:49 19,650 ▼ 50 1 15,174
13:08:46 19,650 ▼ 50 10 15,173
13:07:31 19,650 ▼ 50 10 15,163
13:06:52 19,650 ▼ 50 13 15,153
13:05:35 19,650 ▼ 50 7 15,140
13:05:27 19,650 ▼ 50 10 15,133
13:04:16 19,600 ▼ 100 248 15,123
13:04:16 19,650 ▼ 50 52 14,875
12:57:29 19,600 ▼ 100 24 14,823
12:56:45 19,600 ▼ 100 71 14,799
12:56:45 19,650 ▼ 50 260 14,728
12:49:20 19,700  0 83 14,468
12:47:59 19,700  0 1 14,385
12:47:03 19,750 ▲ 50 1 14,384
12:43:56 19,700  0 1 14,383
12:42:53 19,750 ▲ 50 2 14,382
12:42:52 19,750 ▲ 50 9 14,380
12:41:15 19,750 ▲ 50 15 14,371
12:40:05 19,750 ▲ 50 16 14,356
12:39:20 19,750 ▲ 50 17 14,340
12:38:35 19,750 ▲ 50 36 14,323
12:37:39 19,700  0 1 14,287
12:36:09 19,750 ▲ 50 1 14,286
12:34:55 19,750 ▲ 50 1 14,285
12:33:13 19,750 ▲ 50 15 14,284
12:32:55 19,750 ▲ 50 100 14,269
12:32:10 19,750 ▲ 50 140 14,169
12:31:54 19,750 ▲ 50 5 14,029
12:28:37 19,700  0 10 14,024
12:28:06 19,700  0 32 14,014
12:28:01 19,700  0 20 13,982
12:27:45 19,700  0 20 13,962
12:25:30 19,650 ▼ 50 5 13,942
12:25:30 19,650 ▼ 50 5 13,937
12:25:22 19,650 ▼ 50 10 13,932
12:25:04 19,650 ▼ 50 140 13,922
12:24:28 19,650 ▼ 50 5 13,782
12:19:11 19,650 ▼ 50 5 13,777
12:18:23 19,650 ▼ 50 5 13,772
12:17:37 19,650 ▼ 50 4 13,767
12:17:05 19,650 ▼ 50 6 13,763
12:15:47 19,650 ▼ 50 270 13,757
12:14:52 19,650 ▼ 50 3 13,487
12:14:39 19,700  0 4 13,484
12:01:04 19,650 ▼ 50 100 13,480
12:00:46 19,650 ▼ 50 300 13,380
11:51:52 19,700  0 250 13,080
11:50:19 19,700  0 100 12,830
11:50:18 19,650 ▼ 50 254 12,730
11:47:49 19,650 ▼ 50 2 12,476
11:47:34 19,650 ▼ 50 8 12,474
11:47:17 19,700  0 20 12,466
11:37:25 19,700  0 37 12,446
11:36:13 19,700  0 10 12,409
11:35:44 19,700  0 3 12,399
11:32:02 19,650 ▼ 50 23 12,396
11:28:22 19,650 ▼ 50 100 12,373
11:28:08 19,650 ▼ 50 70 12,273
11:26:15 19,650 ▼ 50 50 12,203
11:25:26 19,650 ▼ 50 100 12,153
11:25:13 19,650 ▼ 50 2 12,053
11:23:34 19,650 ▼ 50 50 12,051
11:22:22 19,650 ▼ 50 25 12,001
11:20:20 19,650 ▼ 50 151 11,976
11:16:40 19,650 ▼ 50 160 11,825
11:16:12 19,650 ▼ 50 140 11,665
11:06:56 19,650 ▼ 50 315 11,525
11:00:46 19,650 ▼ 50 360 11,210
10:59:45 19,700  0 637 10,850
10:53:29 19,700  0 5 10,213
10:52:33 19,700  0 5 10,208
10:51:33 19,700  0 70 10,203
10:50:26 19,650 ▼ 50 76 10,133
10:50:26 19,700  0 24 10,057
10:50:12 19,700  0 66 10,033
10:48:59 19,650 ▼ 50 70 9,967
10:48:47 19,650 ▼ 50 3 9,897
10:48:46 19,700  0 3 9,894
10:47:25 19,700  0 45 9,891
10:47:18 19,700  0 1 9,846
10:42:25 19,700  0 300 9,845
10:41:55 19,750 ▲ 50 10 9,545
10:40:50 19,750 ▲ 50 53 9,535
10:40:44 19,750 ▲ 50 100 9,482
10:36:33 19,750 ▲ 50 2 9,382
10:31:49 19,750 ▲ 50 379 9,380
10:26:38 19,700  0 32 9,001
10:24:27 19,700  0 5 8,969
10:21:20 19,700  0 78 8,964
10:21:20 19,700  0 386 8,886
10:21:14 19,700  0 1 8,500
10:21:01 19,700  0 152 8,499
10:19:45 19,750 ▲ 50 1 8,347
10:19:24 19,750 ▲ 50 5 8,346
10:19:14 19,750 ▲ 50 128 8,341
10:19:08 19,750 ▲ 50 115 8,213
10:18:37 19,750 ▲ 50 400 8,098
10:15:32 19,750 ▲ 50 17 7,698
10:11:39 19,750 ▲ 50 50 7,681
10:10:01 19,750 ▲ 50 7 7,631
10:09:55 19,750 ▲ 50 13 7,624
10:06:08 19,800 ▲ 100 51 7,611
10:05:50 19,800 ▲ 100 160 7,560
10:05:20 19,700  0 157 7,400
10:00:25 19,700  0 20 7,243
09:58:24 19,700  0 30 7,223
09:57:28 19,700  0 48 7,193
09:57:28 19,750 ▲ 50 2 7,145
09:57:28 19,800 ▲ 100 1 7,143
09:55:38 19,700  0 75 7,142
09:55:34 19,650 ▼ 50 7 7,067
09:55:33 19,700  0 2,976 7,060
09:52:42 19,700  0 5 4,084
09:48:19 19,650 ▼ 50 40 4,079
09:47:26 19,700  0 49 4,039
09:44:25 19,750 ▲ 50 61 3,990
09:44:19 19,700  0 286 3,929
09:43:02 19,700  0 56 3,643
09:41:51 19,700  0 10 3,587
09:40:52 19,700  0 2 3,577
09:38:43 19,700  0 1 3,575
09:38:06 19,700  0 1 3,574
09:37:32 19,700  0 1 3,573
09:36:43 19,700  0 1 3,572
09:34:53 19,650 ▼ 50 50 3,571
09:33:32 19,600 ▼ 100 25 3,521
09:32:47 19,650 ▼ 50 48 3,496
09:32:42 19,650 ▼ 50 2 3,448
09:32:11 19,650 ▼ 50 1 3,446
09:31:33 19,650 ▼ 50 1 3,445
09:30:02 19,700  0 14 3,444
09:27:53 19,600 ▼ 100 386 3,430
09:27:53 19,650 ▼ 50 64 3,044
09:27:16 19,650 ▼ 50 5 2,980
09:27:15 19,650 ▼ 50 79 2,975
09:27:15 19,700  0 421 2,896
09:27:01 19,750 ▲ 50 183 2,475
09:26:08 19,750 ▲ 50 225 2,292
09:25:29 19,800 ▲ 100 10 2,067
09:25:26 19,750 ▲ 50 10 2,057
09:24:05 19,800 ▲ 100 130 2,047
09:21:42 19,850 ▲ 150 1 1,917
09:17:13 19,750 ▲ 50 1 1,916
09:16:25 19,750 ▲ 50 1 1,915
09:14:57 19,850 ▲ 150 150 1,914
09:14:15 19,850 ▲ 150 1 1,764
09:14:14 19,850 ▲ 150 1 1,763
09:11:57 19,750 ▲ 50 113 1,762
09:11:57 19,750 ▲ 50 270 1,649
09:11:50 19,700  0 37 1,379
09:11:02 19,700  0 43 1,342
09:10:59 19,700  0 201 1,299
09:08:44 19,750 ▲ 50 13 1,098
09:08:05 19,750 ▲ 50 171 1,085
09:08:05 19,800 ▲ 100 46 914
09:05:31 19,750 ▲ 50 3 868
09:05:07 19,950 ▲ 250 180 865
09:04:04 19,950 ▲ 250 1 685
09:03:44 19,950 ▲ 250 151 684
09:03:43 19,950 ▲ 250 49 533
09:03:03 19,950 ▲ 250 186 484
09:03:03 19,950 ▲ 250 22 298
09:03:03 19,900 ▲ 200 72 276
09:02:23 19,900 ▲ 200 1 204
09:01:36 19,800 ▲ 100 115 203
09:00:30 19,800 ▲ 100 88 88

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,107.06 ▲ 0.96 0.05%
코스닥 686.35 ▼ 7.03 -1.01%
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.