진원생명과학
(011000)
코스피
의약품
액면가 1,000원
단기과열종목(시장기준 )    04.15 15:59

18,250 (18,750)   [시가/고가/저가] 18,750 / 20,150 / 17,500 
전일비/등락률 ▼ 500 (-2.67%) 매도호가/호가잔량 18,300 / 8,707
거래량/전일동시간대비 5,220,407 /▼ 12,932,336 매수호가/호가잔량 18,250 / 3,689
상한가/하한가 24,350 / 13,150 총매도/총매수잔량 115,520 / 94,328

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
22,607 18,750 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
14,543 18,700
6,772 18,650
7,872 18,600
3,791 18,550
23,638 18,500
12,889 18,450
11,241 18,400
3,460 18,350
8,707 18,300
 
18,250 3,689
18,200 13,881
18,150 4,663
18,100 8,101
18,050 6,621
18,000 14,047
17,950 15,990
17,900 13,323
17,850 8,059
17,800 5,954
 
총매도잔량 순매수잔량 총매수잔량
115,520 -21,192 94,328
시간외잔량 시간외잔량
3,891 0
 
진원생명과학 011000
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,194.33 (+11.95)    FUTURE 431.40 (+0.35)   Basis: -1.26
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:38 18,250 ▼ 500 20 5,220,407
15:58:43 18,250 ▼ 500 100 5,220,387
15:55:50 18,250 ▼ 500 50 5,220,287
15:52:32 18,250 ▼ 500 1 5,220,237
15:52:28 18,250 ▼ 500 406 5,220,236
15:52:03 18,250 ▼ 500 1 5,219,830
15:51:21 18,250 ▼ 500 1 5,219,829
15:51:14 18,250 ▼ 500 10 5,219,828
15:51:12 18,250 ▼ 500 1 5,219,818
15:50:51 18,250 ▼ 500 1 5,219,817
15:49:48 18,250 ▼ 500 10 5,219,816
15:49:33 18,250 ▼ 500 7 5,219,806
15:49:29 18,250 ▼ 500 20 5,219,799
15:49:23 18,250 ▼ 500 5 5,219,779
15:49:16 18,250 ▼ 500 40 5,219,774
15:49:03 18,250 ▼ 500 100 5,219,734
15:48:50 18,250 ▼ 500 12 5,219,634
15:48:23 18,250 ▼ 500 1 5,219,622
15:48:00 18,250 ▼ 500 7 5,219,621
15:47:35 18,250 ▼ 500 25 5,219,614
15:47:24 18,250 ▼ 500 50 5,219,589
15:46:58 18,250 ▼ 500 20 5,219,539
15:46:24 18,250 ▼ 500 50 5,219,519
15:46:03 18,250 ▼ 500 8 5,219,469
15:45:18 18,250 ▼ 500 730 5,219,461
15:45:02 18,250 ▼ 500 100 5,218,731
15:44:58 18,250 ▼ 500 10 5,218,631
15:44:44 18,250 ▼ 500 5 5,218,621
15:44:18 18,250 ▼ 500 394 5,218,616
15:44:17 18,250 ▼ 500 374 5,218,222
15:43:53 18,250 ▼ 500 2 5,217,848
15:43:50 18,250 ▼ 500 3 5,217,846
15:43:45 18,250 ▼ 500 50 5,217,843
15:43:04 18,250 ▼ 500 60 5,217,793
15:42:41 18,250 ▼ 500 5 5,217,733
15:42:15 18,250 ▼ 500 486 5,217,728
15:42:02 18,250 ▼ 500 19 5,217,242
15:41:58 18,250 ▼ 500 10 5,217,223
15:41:53 18,250 ▼ 500 30 5,217,213
15:41:41 18,250 ▼ 500 50 5,217,183
15:41:04 18,250 ▼ 500 30 5,217,133
15:40:52 18,250 ▼ 500 1 5,217,103
15:40:35 18,250 ▼ 500 20 5,217,102
15:40:26 18,250 ▼ 500 17 5,217,082
15:40:12 18,250 ▼ 500 1 5,217,065
15:40:05 18,250 ▼ 500 100 5,217,064
15:40:00 18,250 ▼ 500 2,264 5,216,964
15:30:24 18,250 ▼ 500 32,028 5,214,700
15:19:58 18,200 ▼ 550 5 5,182,672
15:19:57 18,250 ▼ 500 6 5,182,667
15:19:57 18,200 ▼ 550 200 5,182,661
15:19:55 18,250 ▼ 500 600 5,182,461
15:19:54 18,250 ▼ 500 25 5,181,861
15:19:52 18,250 ▼ 500 1 5,181,836
15:19:51 18,250 ▼ 500 22 5,181,835
15:19:50 18,200 ▼ 550 1 5,181,813
15:19:48 18,200 ▼ 550 435 5,181,812
15:19:47 18,200 ▼ 550 200 5,181,377
15:19:47 18,250 ▼ 500 54 5,181,177
15:19:46 18,200 ▼ 550 1 5,181,123
15:19:46 18,250 ▼ 500 10 5,181,122
15:19:42 18,250 ▼ 500 311 5,181,112
15:19:41 18,200 ▼ 550 250 5,180,801
15:19:39 18,250 ▼ 500 7 5,180,551
15:19:35 18,250 ▼ 500 50 5,180,544
15:19:35 18,200 ▼ 550 79 5,180,494
15:19:35 18,200 ▼ 550 54 5,180,415
15:19:32 18,200 ▼ 550 54 5,180,361
15:19:32 18,200 ▼ 550 50 5,180,307
15:19:31 18,200 ▼ 550 30 5,180,257
15:19:31 18,250 ▼ 500 27 5,180,227
15:19:31 18,200 ▼ 550 80 5,180,200
15:19:30 18,250 ▼ 500 5 5,180,120
15:19:28 18,200 ▼ 550 50 5,180,115
15:19:28 18,200 ▼ 550 2,833 5,180,065
15:19:27 18,200 ▼ 550 856 5,177,232
15:19:26 18,200 ▼ 550 3 5,176,376
15:19:23 18,200 ▼ 550 300 5,176,373
15:19:20 18,250 ▼ 500 100 5,176,073
15:19:20 18,200 ▼ 550 199 5,175,973
15:19:18 18,250 ▼ 500 8 5,175,774
15:19:18 18,200 ▼ 550 155 5,175,766
15:19:16 18,250 ▼ 500 1 5,175,611
15:19:12 18,250 ▼ 500 33 5,175,610
15:19:11 18,150 ▼ 600 54 5,175,577
15:19:11 18,150 ▼ 600 3,591 5,175,523
15:19:11 18,200 ▼ 550 18 5,171,932
15:19:10 18,200 ▼ 550 1 5,171,914
15:19:09 18,200 ▼ 550 71 5,171,913
15:19:09 18,200 ▼ 550 9 5,171,842
15:19:07 18,200 ▼ 550 20 5,171,833
15:19:05 18,200 ▼ 550 5 5,171,813
15:19:05 18,200 ▼ 550 35 5,171,808
15:19:05 18,200 ▼ 550 60 5,171,773
15:19:04 18,200 ▼ 550 160 5,171,713
15:19:03 18,250 ▼ 500 10 5,171,553
15:19:03 18,200 ▼ 550 2,760 5,171,543
15:19:02 18,200 ▼ 550 147 5,168,783
15:19:01 18,200 ▼ 550 100 5,168,636
15:18:59 18,200 ▼ 550 20 5,168,536
15:18:58 18,200 ▼ 550 5 5,168,516
15:18:58 18,200 ▼ 550 100 5,168,511
15:18:56 18,200 ▼ 550 300 5,168,411
15:18:56 18,250 ▼ 500 50 5,168,111
15:18:56 18,200 ▼ 550 1,001 5,168,061
15:18:54 18,200 ▼ 550 20 5,167,060
15:18:54 18,250 ▼ 500 1 5,167,040
15:18:54 18,200 ▼ 550 15 5,167,039
15:18:53 18,200 ▼ 550 100 5,167,024
15:18:53 18,200 ▼ 550 1,000 5,166,924
15:18:52 18,200 ▼ 550 40 5,165,924
15:18:51 18,200 ▼ 550 1,781 5,165,884
15:18:50 18,200 ▼ 550 7 5,164,103
15:18:49 18,250 ▼ 500 5 5,164,096
15:18:48 18,200 ▼ 550 40 5,164,091
15:18:47 18,200 ▼ 550 2 5,164,051
15:18:47 18,250 ▼ 500 21 5,164,049
15:18:46 18,200 ▼ 550 50 5,164,028
15:18:46 18,200 ▼ 550 10 5,163,978
15:18:43 18,200 ▼ 550 28 5,163,968
15:18:43 18,200 ▼ 550 130 5,163,940
15:18:42 18,200 ▼ 550 134 5,163,810
15:18:42 18,200 ▼ 550 25 5,163,676
15:18:38 18,200 ▼ 550 308 5,163,651
15:18:36 18,200 ▼ 550 1 5,163,343
15:18:35 18,200 ▼ 550 15 5,163,342
15:18:35 18,250 ▼ 500 120 5,163,327
15:18:34 18,200 ▼ 550 30 5,163,207
15:18:34 18,250 ▼ 500 20 5,163,177
15:18:33 18,250 ▼ 500 270 5,163,157
15:18:33 18,200 ▼ 550 30 5,162,887
15:18:30 18,250 ▼ 500 50 5,162,857
15:18:29 18,250 ▼ 500 100 5,162,807
15:18:27 18,250 ▼ 500 5 5,162,707
15:18:26 18,250 ▼ 500 10 5,162,702
15:18:25 18,200 ▼ 550 1 5,162,692
15:18:25 18,250 ▼ 500 5 5,162,691
15:18:25 18,250 ▼ 500 27 5,162,686
15:18:24 18,250 ▼ 500 100 5,162,659
15:18:21 18,250 ▼ 500 30 5,162,559
15:18:21 18,250 ▼ 500 1 5,162,529
15:18:21 18,250 ▼ 500 96 5,162,528
15:18:20 18,250 ▼ 500 100 5,162,432
15:18:20 18,250 ▼ 500 150 5,162,332
15:18:20 18,200 ▼ 550 7 5,162,182
15:18:18 18,250 ▼ 500 100 5,162,175
15:18:16 18,250 ▼ 500 1 5,162,075
15:18:14 18,200 ▼ 550 2 5,162,074
15:18:13 18,250 ▼ 500 11 5,162,072
15:18:13 18,250 ▼ 500 100 5,162,061
15:18:11 18,250 ▼ 500 100 5,161,961
15:18:10 18,250 ▼ 500 399 5,161,861
15:18:08 18,250 ▼ 500 10 5,161,462
15:18:06 18,250 ▼ 500 1 5,161,452
15:18:05 18,200 ▼ 550 907 5,161,451
15:18:05 18,250 ▼ 500 93 5,160,544
15:18:04 18,250 ▼ 500 1 5,160,451
15:18:04 18,250 ▼ 500 20 5,160,450
15:18:03 18,250 ▼ 500 1 5,160,430
15:18:03 18,250 ▼ 500 300 5,160,429
15:18:02 18,250 ▼ 500 496 5,160,129
15:18:00 18,250 ▼ 500 100 5,159,633
15:17:58 18,250 ▼ 500 50 5,159,533
15:17:58 18,250 ▼ 500 3 5,159,483
15:17:58 18,250 ▼ 500 396 5,159,480
15:17:58 18,250 ▼ 500 10 5,159,084
15:17:57 18,300 ▼ 450 5 5,159,074
15:17:57 18,250 ▼ 500 158 5,159,069
15:17:56 18,250 ▼ 500 10 5,158,911
15:17:56 18,250 ▼ 500 1,000 5,158,901
15:17:56 18,250 ▼ 500 30 5,157,901
15:17:56 18,250 ▼ 500 5 5,157,871
15:17:56 18,250 ▼ 500 250 5,157,866
15:17:55 18,250 ▼ 500 2 5,157,616
15:17:55 18,250 ▼ 500 1 5,157,614
15:17:55 18,250 ▼ 500 1,042 5,157,613
15:17:55 18,250 ▼ 500 246 5,156,571
15:17:54 18,250 ▼ 500 100 5,156,325
15:17:54 18,250 ▼ 500 75 5,156,225
15:17:54 18,250 ▼ 500 2 5,156,150
15:17:54 18,250 ▼ 500 158 5,156,148
15:17:54 18,300 ▼ 450 5 5,155,990
15:17:53 18,250 ▼ 500 500 5,155,985
15:17:52 18,250 ▼ 500 332 5,155,485
15:17:52 18,250 ▼ 500 120 5,155,153
15:17:52 18,250 ▼ 500 3,000 5,155,033
15:17:52 18,250 ▼ 500 1,000 5,152,033
15:17:52 18,250 ▼ 500 100 5,151,033
15:17:50 18,250 ▼ 500 1,500 5,150,933
15:17:44 18,250 ▼ 500 1 5,149,433
15:17:41 18,250 ▼ 500 58 5,149,432
15:17:41 18,250 ▼ 500 3 5,149,374
15:17:38 18,250 ▼ 500 25 5,149,371
15:17:37 18,300 ▼ 450 15 5,149,346
15:17:36 18,250 ▼ 500 60 5,149,331
15:17:35 18,300 ▼ 450 60 5,149,271
15:17:33 18,250 ▼ 500 2 5,149,211
15:17:31 18,250 ▼ 500 10 5,149,209
15:17:31 18,250 ▼ 500 30 5,149,199
15:17:30 18,300 ▼ 450 20 5,149,169
15:17:30 18,250 ▼ 500 149 5,149,149
15:17:30 18,250 ▼ 500 28 5,149,000
15:17:30 18,250 ▼ 500 450 5,148,972
15:17:26 18,250 ▼ 500 300 5,148,522
15:17:23 18,250 ▼ 500 1 5,148,222
15:17:23 18,250 ▼ 500 80 5,148,221
15:17:21 18,300 ▼ 450 63 5,148,141
15:17:17 18,300 ▼ 450 1 5,148,078
15:17:16 18,300 ▼ 450 2 5,148,077
15:17:14 18,300 ▼ 450 23 5,148,075
15:17:14 18,250 ▼ 500 30 5,148,052
15:17:13 18,250 ▼ 500 2 5,148,022
15:17:09 18,300 ▼ 450 80 5,148,020
15:17:08 18,250 ▼ 500 100 5,147,940
15:17:06 18,250 ▼ 500 1 5,147,840
15:17:03 18,300 ▼ 450 60 5,147,839
15:17:01 18,250 ▼ 500 140 5,147,779
15:17:00 18,300 ▼ 450 430 5,147,639
15:16:58 18,250 ▼ 500 50 5,147,209
15:16:58 18,250 ▼ 500 150 5,147,159
15:16:58 18,250 ▼ 500 67 5,147,009
15:16:57 18,250 ▼ 500 6 5,146,942
15:16:55 18,250 ▼ 500 177 5,146,936
15:16:55 18,250 ▼ 500 48 5,146,759
15:16:54 18,300 ▼ 450 27 5,146,711
15:16:51 18,250 ▼ 500 1 5,146,684
15:16:50 18,250 ▼ 500 1 5,146,683
15:16:49 18,300 ▼ 450 150 5,146,682
15:16:49 18,250 ▼ 500 140 5,146,532
15:16:47 18,250 ▼ 500 2 5,146,392
15:16:45 18,250 ▼ 500 200 5,146,390
15:16:38 18,300 ▼ 450 300 5,146,190
15:16:36 18,250 ▼ 500 1 5,145,890
15:16:35 18,250 ▼ 500 336 5,145,889
15:16:34 18,250 ▼ 500 5 5,145,553
15:16:29 18,300 ▼ 450 12 5,145,548
15:16:27 18,300 ▼ 450 3 5,145,536
15:16:26 18,300 ▼ 450 22 5,145,533
15:16:24 18,300 ▼ 450 5 5,145,511
15:16:23 18,250 ▼ 500 5 5,145,506
15:16:23 18,300 ▼ 450 50 5,145,501
15:16:20 18,300 ▼ 450 50 5,145,451
15:16:19 18,300 ▼ 450 10 5,145,401
15:16:19 18,250 ▼ 500 1 5,145,391
15:16:17 18,300 ▼ 450 1 5,145,390
15:16:15 18,250 ▼ 500 27 5,145,389
15:16:13 18,300 ▼ 450 59 5,145,362
15:16:10 18,300 ▼ 450 10 5,145,303
15:16:09 18,300 ▼ 450 10 5,145,293
15:16:07 18,300 ▼ 450 1 5,145,283
15:16:06 18,300 ▼ 450 50 5,145,282
15:16:05 18,300 ▼ 450 10 5,145,232
15:16:03 18,300 ▼ 450 30 5,145,222
15:16:01 18,250 ▼ 500 1 5,145,192
15:15:59 18,300 ▼ 450 1 5,145,191
15:15:58 18,250 ▼ 500 29 5,145,190
15:15:57 18,300 ▼ 450 32 5,145,161
15:15:57 18,300 ▼ 450 8 5,145,129
15:15:57 18,300 ▼ 450 150 5,145,121
15:15:52 18,300 ▼ 450 1 5,144,971
15:15:52 18,300 ▼ 450 2 5,144,970
15:15:51 18,250 ▼ 500 60 5,144,968
15:15:50 18,250 ▼ 500 5 5,144,908
15:15:47 18,300 ▼ 450 19 5,144,903
15:15:45 18,250 ▼ 500 54 5,144,884
15:15:45 18,250 ▼ 500 110 5,144,830
15:15:44 18,300 ▼ 450 51 5,144,720
15:15:43 18,250 ▼ 500 10 5,144,669
15:15:43 18,250 ▼ 500 1 5,144,659
15:15:41 18,250 ▼ 500 1 5,144,658
15:15:39 18,300 ▼ 450 1 5,144,657
15:15:38 18,250 ▼ 500 1 5,144,656
15:15:36 18,250 ▼ 500 8 5,144,655
15:15:35 18,250 ▼ 500 11 5,144,647
15:15:34 18,250 ▼ 500 2 5,144,636
15:15:33 18,250 ▼ 500 11 5,144,634
15:15:32 18,300 ▼ 450 10 5,144,623
15:15:31 18,250 ▼ 500 100 5,144,613
15:15:31 18,300 ▼ 450 300 5,144,513
15:15:31 18,300 ▼ 450 7 5,144,213
15:15:27 18,250 ▼ 500 3 5,144,206
15:15:27 18,300 ▼ 450 1 5,144,203
15:15:27 18,250 ▼ 500 2 5,144,202
15:15:25 18,250 ▼ 500 1 5,144,200
15:15:24 18,300 ▼ 450 745 5,144,199
15:15:22 18,300 ▼ 450 10 5,143,454
15:15:20 18,300 ▼ 450 7 5,143,444
15:15:19 18,300 ▼ 450 407 5,143,437
15:15:19 18,300 ▼ 450 50 5,143,030
15:15:17 18,300 ▼ 450 7 5,142,980
15:15:16 18,300 ▼ 450 7 5,142,973
15:15:16 18,250 ▼ 500 5 5,142,966
15:15:15 18,300 ▼ 450 7 5,142,961
15:15:13 18,300 ▼ 450 7 5,142,954
15:15:13 18,300 ▼ 450 10 5,142,947
15:15:13 18,300 ▼ 450 42 5,142,937
15:15:12 18,300 ▼ 450 17 5,142,895
15:15:12 18,300 ▼ 450 7 5,142,878
15:15:10 18,300 ▼ 450 7 5,142,871
15:15:09 18,300 ▼ 450 1 5,142,864
15:15:09 18,300 ▼ 450 130 5,142,863
15:15:08 18,300 ▼ 450 7 5,142,733
15:15:07 18,300 ▼ 450 7 5,142,726
15:15:07 18,250 ▼ 500 1 5,142,719
15:15:06 18,250 ▼ 500 150 5,142,718
15:15:06 18,300 ▼ 450 7 5,142,568
15:15:05 18,250 ▼ 500 40 5,142,561
15:15:05 18,250 ▼ 500 1 5,142,521
15:15:05 18,300 ▼ 450 1 5,142,520
15:15:05 18,300 ▼ 450 1 5,142,519
15:15:04 18,300 ▼ 450 7 5,142,518
15:15:03 18,300 ▼ 450 1 5,142,511
15:15:01 18,250 ▼ 500 150 5,142,510
15:15:00 18,300 ▼ 450 1 5,142,360
15:14:59 18,300 ▼ 450 1 5,142,359
15:14:58 18,300 ▼ 450 1 5,142,358
15:14:58 18,300 ▼ 450 10 5,142,357
15:14:56 18,300 ▼ 450 1 5,142,347
15:14:56 18,250 ▼ 500 94 5,142,346
15:14:56 18,300 ▼ 450 10 5,142,252
15:14:55 18,250 ▼ 500 12 5,142,242
15:14:54 18,300 ▼ 450 89 5,142,230
15:14:52 18,300 ▼ 450 1 5,142,141
15:14:52 18,300 ▼ 450 127 5,142,140
15:14:51 18,300 ▼ 450 112 5,142,013
15:14:50 18,300 ▼ 450 300 5,141,901
15:14:50 18,300 ▼ 450 1 5,141,601
15:14:49 18,250 ▼ 500 1 5,141,600
15:14:46 18,300 ▼ 450 1 5,141,599
15:14:46 18,250 ▼ 500 119 5,141,598
15:14:46 18,250 ▼ 500 27 5,141,479
15:14:44 18,300 ▼ 450 12 5,141,452
15:14:43 18,300 ▼ 450 1 5,141,440
15:14:43 18,300 ▼ 450 1 5,141,439
15:14:43 18,250 ▼ 500 2,000 5,141,438
15:14:42 18,250 ▼ 500 5 5,139,438
15:14:41 18,250 ▼ 500 100 5,139,433
15:14:41 18,300 ▼ 450 1 5,139,333
15:14:40 18,300 ▼ 450 1 5,139,332
15:14:39 18,300 ▼ 450 55 5,139,331
15:14:37 18,300 ▼ 450 1 5,139,276
15:14:37 18,250 ▼ 500 143 5,139,275
15:14:36 18,300 ▼ 450 486 5,139,132
15:14:35 18,250 ▼ 500 10 5,138,646
15:14:35 18,250 ▼ 500 1 5,138,636
15:14:33 18,250 ▼ 500 100 5,138,635
15:14:32 18,300 ▼ 450 1 5,138,535
15:14:31 18,250 ▼ 500 1 5,138,534
15:14:28 18,250 ▼ 500 10 5,138,533
15:14:25 18,300 ▼ 450 1 5,138,523
15:14:21 18,250 ▼ 500 50 5,138,522
15:14:20 18,250 ▼ 500 629 5,138,472
15:14:14 18,300 ▼ 450 2,546 5,137,843
15:14:14 18,250 ▼ 500 1 5,135,297
15:14:13 18,250 ▼ 500 2 5,135,296
15:14:13 18,250 ▼ 500 30 5,135,294
15:14:12 18,300 ▼ 450 12 5,135,264
15:14:10 18,250 ▼ 500 1 5,135,252
15:14:10 18,250 ▼ 500 25 5,135,251
15:14:08 18,250 ▼ 500 5 5,135,226
15:14:07 18,300 ▼ 450 5 5,135,221
15:14:07 18,250 ▼ 500 13 5,135,216
15:14:05 18,250 ▼ 500 110 5,135,203
15:14:05 18,250 ▼ 500 60 5,135,093
15:14:04 18,250 ▼ 500 70 5,135,033
15:14:04 18,250 ▼ 500 166 5,134,963
15:14:04 18,250 ▼ 500 298 5,134,797
15:14:03 18,250 ▼ 500 50 5,134,499
15:14:02 18,250 ▼ 500 2,030 5,134,449
15:14:01 18,250 ▼ 500 6 5,132,419
15:14:01 18,300 ▼ 450 3 5,132,413
15:13:58 18,250 ▼ 500 80 5,132,410
15:13:56 18,300 ▼ 450 184 5,132,330
15:13:56 18,300 ▼ 450 593 5,132,146
15:13:56 18,250 ▼ 500 148 5,131,553
15:13:56 18,250 ▼ 500 9 5,131,405
15:13:56 18,250 ▼ 500 1 5,131,396
15:13:54 18,250 ▼ 500 5 5,131,395
15:13:53 18,250 ▼ 500 25 5,131,390
15:13:53 18,250 ▼ 500 21 5,131,365
15:13:53 18,250 ▼ 500 10 5,131,344
15:13:52 18,250 ▼ 500 41 5,131,334
15:13:50 18,250 ▼ 500 23 5,131,293
15:13:50 18,250 ▼ 500 30 5,131,270
15:13:47 18,250 ▼ 500 10 5,131,240
15:13:46 18,250 ▼ 500 40 5,131,230
15:13:45 18,250 ▼ 500 500 5,131,190
15:13:44 18,250 ▼ 500 5 5,130,690
15:13:43 18,300 ▼ 450 200 5,130,685
15:13:42 18,250 ▼ 500 314 5,130,485
15:13:42 18,250 ▼ 500 46 5,130,171
15:13:41 18,250 ▼ 500 121 5,130,125
15:13:41 18,250 ▼ 500 999 5,130,004
15:13:40 18,300 ▼ 450 1 5,129,005
15:13:40 18,250 ▼ 500 400 5,129,004
15:13:39 18,250 ▼ 500 582 5,128,604
15:13:38 18,250 ▼ 500 8 5,128,022
15:13:38 18,250 ▼ 500 5 5,128,014
15:13:38 18,250 ▼ 500 1 5,128,009
15:13:35 18,250 ▼ 500 30 5,128,008
15:13:35 18,250 ▼ 500 5 5,127,978
15:13:33 18,250 ▼ 500 959 5,127,973
15:13:33 18,250 ▼ 500 10 5,127,014
15:13:32 18,250 ▼ 500 5 5,127,004
15:13:28 18,250 ▼ 500 10 5,126,979
15:13:28 18,250 ▼ 500 20 5,126,999
15:13:27 18,250 ▼ 500 3 5,126,969
15:13:25 18,250 ▼ 500 506 5,126,966
15:13:25 18,300 ▼ 450 5 5,126,460
15:13:24 18,250 ▼ 500 60 5,126,455
15:13:24 18,300 ▼ 450 30 5,126,395
15:13:23 18,250 ▼ 500 398 5,126,365
15:13:22 18,250 ▼ 500 75 5,125,967
15:13:20 18,250 ▼ 500 1 5,125,892
15:13:18 18,250 ▼ 500 232 5,125,891
15:13:16 18,250 ▼ 500 150 5,125,659
15:13:14 18,300 ▼ 450 10 5,125,509
15:13:12 18,250 ▼ 500 185 5,125,499
15:13:08 18,300 ▼ 450 1 5,125,314
15:13:08 18,250 ▼ 500 2 5,125,313
15:13:08 18,300 ▼ 450 1 5,125,311
15:13:03 18,300 ▼ 450 40 5,125,310
15:13:02 18,250 ▼ 500 213 5,125,270
15:13:02 18,250 ▼ 500 1 5,125,057
15:13:01 18,250 ▼ 500 5 5,125,056
15:12:56 18,250 ▼ 500 10 5,125,051
15:12:56 18,250 ▼ 500 85 5,125,041
15:12:52 18,250 ▼ 500 30 5,124,956
15:12:48 18,250 ▼ 500 38 5,124,926
15:12:48 18,250 ▼ 500 214 5,124,888
15:12:46 18,250 ▼ 500 20 5,124,674
15:12:45 18,250 ▼ 500 100 5,124,654
15:12:45 18,250 ▼ 500 1 5,124,554
15:12:44 18,250 ▼ 500 1 5,124,553
15:12:41 18,250 ▼ 500 10 5,124,552
15:12:41 18,250 ▼ 500 200 5,124,542
15:12:40 18,300 ▼ 450 82 5,124,342
15:12:40 18,250 ▼ 500 66 5,124,260
15:12:37 18,250 ▼ 500 1 5,124,194
15:12:32 18,250 ▼ 500 35 5,124,193
15:12:31 18,300 ▼ 450 131 5,124,158
15:12:30 18,250 ▼ 500 11 5,124,027
15:12:29 18,300 ▼ 450 267 5,124,016
15:12:27 18,300 ▼ 450 3 5,123,749
15:12:27 18,300 ▼ 450 3,301 5,123,746
15:12:27 18,250 ▼ 500 5 5,120,445
15:12:27 18,250 ▼ 500 45 5,120,440
15:12:26 18,250 ▼ 500 1 5,120,395
15:12:21 18,300 ▼ 450 50 5,120,394
15:12:21 18,250 ▼ 500 102 5,120,344
15:12:18 18,250 ▼ 500 11 5,120,242
15:12:15 18,300 ▼ 450 115 5,120,231
15:12:13 18,300 ▼ 450 100 5,120,116
15:12:12 18,250 ▼ 500 8 5,120,016
15:12:11 18,250 ▼ 500 19 5,120,008
15:12:11 18,300 ▼ 450 272 5,119,989
15:12:09 18,300 ▼ 450 50 5,119,717
15:12:08 18,250 ▼ 500 1 5,119,667
15:12:07 18,300 ▼ 450 30 5,119,666
15:12:05 18,250 ▼ 500 100 5,119,636
15:12:05 18,250 ▼ 500 179 5,119,536
15:12:05 18,250 ▼ 500 20 5,119,357
15:12:03 18,250 ▼ 500 201 5,119,337
15:12:01 18,300 ▼ 450 600 5,119,136
15:12:00 18,300 ▼ 450 122 5,118,536
15:12:00 18,250 ▼ 500 4 5,118,414
15:12:00 18,300 ▼ 450 50 5,118,410
15:11:57 18,300 ▼ 450 1,042 5,118,360
15:11:57 18,300 ▼ 450 2 5,117,318
15:11:55 18,250 ▼ 500 50 5,117,316
15:11:55 18,300 ▼ 450 6 5,117,266
15:11:53 18,300 ▼ 450 40 5,117,260
15:11:53 18,250 ▼ 500 5 5,117,220
15:11:52 18,300 ▼ 450 6 5,117,215
15:11:52 18,300 ▼ 450 10 5,117,209
15:11:51 18,250 ▼ 500 10 5,117,199
15:11:51 18,250 ▼ 500 1 5,117,189
15:11:50 18,300 ▼ 450 100 5,117,188
15:11:48 18,250 ▼ 500 5 5,117,088
15:11:47 18,300 ▼ 450 1 5,117,083
15:11:47 18,250 ▼ 500 45 5,117,082
15:11:46 18,300 ▼ 450 50 5,117,037
15:11:45 18,300 ▼ 450 10 5,116,987
15:11:45 18,300 ▼ 450 6 5,116,977
15:11:42 18,300 ▼ 450 6 5,116,971
15:11:38 18,250 ▼ 500 20 5,116,965
15:11:37 18,250 ▼ 500 50 5,116,945
15:11:35 18,300 ▼ 450 100 5,116,895
15:11:33 18,250 ▼ 500 1 5,116,795
15:11:31 18,300 ▼ 450 15 5,116,794
15:11:31 18,250 ▼ 500 50 5,116,779
15:11:31 18,300 ▼ 450 75 5,116,729
15:11:29 18,250 ▼ 500 12 5,116,654
15:11:29 18,300 ▼ 450 6 5,116,642
15:11:28 18,300 ▼ 450 1,000 5,116,636
15:11:27 18,250 ▼ 500 1 5,115,636
15:11:22 18,250 ▼ 500 24 5,115,635
15:11:22 18,250 ▼ 500 200 5,115,611
15:11:20 18,250 ▼ 500 1 5,115,411
15:11:20 18,300 ▼ 450 10 5,115,410

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,194.33 ▲ 11.95 0.38%
코스닥 1,013.90 ▼ 0.52 -0.05%
종목편집  새로고침 

(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.