진원생명과학
(011000)
코스피
의약품
액면가 1,000원
  04.08 15:59

14,400 (15,100)   [시가/고가/저가] 15,650 / 16,650 / 13,200 
전일비/등락률 ▼ 700 (-4.64%) 매도호가/호가잔량 14,450 / 14,461
거래량/전일동시간대비 24,388,911 /▲ 15,438,909 매수호가/호가잔량 14,400 / 1,007
상한가/하한가 19,600 / 10,600 총매도/총매수잔량 101,567 / 150,139

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

매도잔량 호가 매수잔량
11,531 14,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
7,312 14,850
8,655 14,800
8,833 14,750
10,098 14,700
11,505 14,650
10,073 14,600
10,153 14,550
8,946 14,500
14,461 14,450
 
14,400 1,007
14,350 18,044
14,300 30,959
14,250 9,895
14,200 21,958
14,150 7,422
14,100 10,521
14,050 5,644
14,000 39,473
13,950 5,216
 
총매도잔량 순매수잔량 총매수잔량
101,567 48,572 150,139
시간외잔량 시간외잔량
0 660
 
진원생명과학 011000
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,807.14 (-16.46)    FUTURE 241.50 (-3.75)   Basis: -0.39
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:46 14,400 ▼ 700 111 24,388,911
15:59:17 14,400 ▼ 700 1,502 24,388,800
15:59:01 14,400 ▼ 700 20 24,387,298
15:58:53 14,400 ▼ 700 40 24,387,278
15:57:29 14,400 ▼ 700 100 24,387,238
15:56:34 14,400 ▼ 700 300 24,387,138
15:56:02 14,400 ▼ 700 1 24,386,838
15:55:21 14,400 ▼ 700 10 24,386,837
15:55:21 14,400 ▼ 700 118 24,386,827
15:55:05 14,400 ▼ 700 92 24,386,709
15:54:57 14,400 ▼ 700 139 24,386,617
15:54:43 14,400 ▼ 700 2,146 24,386,478
15:54:41 14,400 ▼ 700 221 24,384,332
15:53:45 14,400 ▼ 700 1,500 24,384,111
15:53:41 14,400 ▼ 700 474 24,382,611
15:53:19 14,400 ▼ 700 10 24,382,137
15:53:18 14,400 ▼ 700 250 24,382,127
15:53:08 14,400 ▼ 700 90 24,381,877
15:53:04 14,400 ▼ 700 430 24,381,787
15:52:45 14,400 ▼ 700 37 24,381,357
15:52:35 14,400 ▼ 700 67 24,381,320
15:52:17 14,400 ▼ 700 500 24,381,253
15:50:08 14,400 ▼ 700 2 24,380,753
15:49:55 14,400 ▼ 700 100 24,380,751
15:49:41 14,400 ▼ 700 450 24,380,651
15:49:33 14,400 ▼ 700 821 24,380,201
15:49:18 14,400 ▼ 700 10 24,379,380
15:49:16 14,400 ▼ 700 62 24,379,370
15:48:55 14,400 ▼ 700 300 24,379,308
15:48:30 14,400 ▼ 700 4 24,379,008
15:48:29 14,400 ▼ 700 1 24,379,004
15:48:27 14,400 ▼ 700 1 24,379,003
15:48:12 14,400 ▼ 700 30 24,379,002
15:48:11 14,400 ▼ 700 43 24,378,972
15:48:10 14,400 ▼ 700 100 24,378,929
15:48:04 14,400 ▼ 700 1 24,378,829
15:47:58 14,400 ▼ 700 5 24,378,828
15:47:57 14,400 ▼ 700 15 24,378,823
15:47:52 14,400 ▼ 700 30 24,378,808
15:47:45 14,400 ▼ 700 27 24,378,778
15:47:32 14,400 ▼ 700 40 24,378,751
15:46:54 14,400 ▼ 700 1,067 24,378,711
15:46:48 14,400 ▼ 700 6,580 24,377,644
15:46:22 14,400 ▼ 700 10 24,371,064
15:46:20 14,400 ▼ 700 350 24,371,054
15:45:27 14,400 ▼ 700 591 24,370,704
15:44:20 14,400 ▼ 700 148 24,370,113
15:43:30 14,400 ▼ 700 5 24,369,965
15:43:06 14,400 ▼ 700 11 24,369,960
15:42:53 14,400 ▼ 700 759 24,369,949
15:42:37 14,400 ▼ 700 367 24,369,190
15:42:04 14,400 ▼ 700 694 24,368,823
15:41:56 14,400 ▼ 700 336 24,368,129
15:41:15 14,400 ▼ 700 1 24,367,793
15:41:13 14,400 ▼ 700 100 24,367,792
15:40:31 14,400 ▼ 700 400 24,367,692
15:40:16 14,400 ▼ 700 50 24,367,292
15:40:00 14,400 ▼ 700 9,717 24,367,242
15:30:12 14,400 ▼ 700 84,063 24,357,525
15:19:59 14,300 ▼ 800 300 24,273,462
15:19:58 14,300 ▼ 800 31 24,273,162
15:19:55 14,300 ▼ 800 20 24,273,131
15:19:55 14,300 ▼ 800 105 24,273,111
15:19:54 14,300 ▼ 800 24 24,273,006
15:19:54 14,300 ▼ 800 111 24,272,982
15:19:53 14,300 ▼ 800 150 24,272,871
15:19:53 14,300 ▼ 800 100 24,272,721
15:19:52 14,250 ▼ 850 30 24,272,621
15:19:52 14,250 ▼ 850 363 24,272,591
15:19:51 14,300 ▼ 800 26 24,272,228
15:19:51 14,300 ▼ 800 2,000 24,272,202
15:19:51 14,300 ▼ 800 60 24,270,202
15:19:51 14,300 ▼ 800 1,600 24,270,142
15:19:51 14,300 ▼ 800 1,000 24,268,542
15:19:51 14,300 ▼ 800 2 24,267,542
15:19:49 14,300 ▼ 800 20 24,267,540
15:19:49 14,300 ▼ 800 100 24,267,520
15:19:48 14,300 ▼ 800 136 24,267,420
15:19:48 14,300 ▼ 800 266 24,267,284
15:19:48 14,300 ▼ 800 50 24,267,018
15:19:48 14,300 ▼ 800 100 24,266,968
15:19:47 14,300 ▼ 800 27 24,266,868
15:19:47 14,300 ▼ 800 473 24,266,841
15:19:47 14,300 ▼ 800 120 24,266,368
15:19:46 14,350 ▼ 750 15 24,266,248
15:19:45 14,300 ▼ 800 266 24,266,233
15:19:45 14,250 ▼ 850 2,000 24,265,967
15:19:45 14,300 ▼ 800 100 24,263,967
15:19:45 14,300 ▼ 800 1 24,263,867
15:19:45 14,300 ▼ 800 530 24,263,866
15:19:45 14,300 ▼ 800 238 24,263,336
15:19:45 14,300 ▼ 800 1,285 24,263,098
15:19:44 14,300 ▼ 800 15 24,261,813
15:19:44 14,300 ▼ 800 252 24,261,798
15:19:44 14,350 ▼ 750 414 24,261,546
15:19:44 14,300 ▼ 800 13 24,261,132
15:19:43 14,350 ▼ 750 20 24,261,119
15:19:43 14,300 ▼ 800 5 24,261,099
15:19:43 14,300 ▼ 800 10 24,261,094
15:19:42 14,300 ▼ 800 685 24,261,084
15:19:42 14,350 ▼ 750 176 24,260,399
15:19:41 14,300 ▼ 800 100 24,260,223
15:19:40 14,300 ▼ 800 682 24,260,123
15:19:39 14,300 ▼ 800 5 24,259,441
15:19:38 14,300 ▼ 800 356 24,259,436
15:19:38 14,350 ▼ 750 92 24,259,080
15:19:36 14,300 ▼ 800 200 24,258,988
15:19:36 14,350 ▼ 750 1,861 24,258,788
15:19:36 14,300 ▼ 800 200 24,256,927
15:19:35 14,350 ▼ 750 20 24,256,727
15:19:34 14,300 ▼ 800 1,000 24,256,707
15:19:34 14,300 ▼ 800 185 24,255,707
15:19:33 14,300 ▼ 800 100 24,255,522
15:19:33 14,300 ▼ 800 50 24,255,422
15:19:33 14,350 ▼ 750 100 24,255,372
15:19:33 14,300 ▼ 800 560 24,255,272
15:19:32 14,350 ▼ 750 1,442 24,254,712
15:19:32 14,300 ▼ 800 21 24,253,270
15:19:31 14,300 ▼ 800 384 24,253,249
15:19:31 14,300 ▼ 800 150 24,252,865
15:19:31 14,300 ▼ 800 117 24,252,715
15:19:31 14,300 ▼ 800 115 24,252,598
15:19:31 14,350 ▼ 750 1 24,252,483
15:19:30 14,300 ▼ 800 1,000 24,252,482
15:19:30 14,300 ▼ 800 400 24,251,482
15:19:29 14,300 ▼ 800 210 24,251,082
15:19:29 14,300 ▼ 800 358 24,250,872
15:19:28 14,350 ▼ 750 1 24,250,514
15:19:28 14,300 ▼ 800 152 24,250,513
15:19:27 14,350 ▼ 750 641 24,250,361
15:19:27 14,300 ▼ 800 10 24,249,720
15:19:26 14,350 ▼ 750 758 24,249,710
15:19:26 14,350 ▼ 750 1 24,248,952
15:19:26 14,250 ▼ 850 153 24,248,951
15:19:25 14,250 ▼ 850 74 24,248,798
15:19:25 14,300 ▼ 800 126 24,248,724
15:19:25 14,350 ▼ 750 42 24,248,598
15:19:24 14,300 ▼ 800 1 24,248,556
15:19:24 14,350 ▼ 750 1 24,248,555
15:19:24 14,300 ▼ 800 100 24,248,554
15:19:24 14,300 ▼ 800 200 24,248,454
15:19:23 14,300 ▼ 800 54 24,248,254
15:19:23 14,300 ▼ 800 249 24,248,200
15:19:22 14,300 ▼ 800 100 24,247,951
15:19:22 14,250 ▼ 850 204 24,247,851
15:19:20 14,250 ▼ 850 2,448 24,247,647
15:19:20 14,300 ▼ 800 52 24,245,199
15:19:20 14,350 ▼ 750 2 24,245,147
15:19:19 14,300 ▼ 800 53 24,245,145
15:19:19 14,300 ▼ 800 8 24,245,092
15:19:19 14,300 ▼ 800 11 24,245,084
15:19:19 14,300 ▼ 800 48 24,245,073
15:19:19 14,300 ▼ 800 400 24,245,025
15:19:19 14,300 ▼ 800 20 24,244,625
15:19:19 14,300 ▼ 800 50 24,244,605
15:19:19 14,350 ▼ 750 47 24,244,555
15:19:18 14,300 ▼ 800 275 24,244,508
15:19:18 14,300 ▼ 800 138 24,244,233
15:19:18 14,300 ▼ 800 300 24,244,095
15:19:17 14,300 ▼ 800 971 24,243,795
15:19:17 14,300 ▼ 800 140 24,242,824
15:19:17 14,300 ▼ 800 250 24,242,684
15:19:15 14,300 ▼ 800 40 24,242,434
15:19:15 14,350 ▼ 750 10 24,242,394
15:19:15 14,300 ▼ 800 49 24,242,384
15:19:15 14,300 ▼ 800 972 24,242,335
15:19:14 14,300 ▼ 800 68 24,241,363
15:19:14 14,350 ▼ 750 73 24,241,295
15:19:14 14,300 ▼ 800 60 24,241,222
15:19:14 14,300 ▼ 800 150 24,241,162
15:19:13 14,300 ▼ 800 168 24,241,012
15:19:12 14,300 ▼ 800 900 24,240,844
15:19:12 14,350 ▼ 750 20 24,239,944
15:19:12 14,300 ▼ 800 1 24,239,924
15:19:11 14,300 ▼ 800 315 24,239,923
15:19:10 14,300 ▼ 800 82 24,239,608
15:19:10 14,350 ▼ 750 2,160 24,239,526
15:19:10 14,300 ▼ 800 1,731 24,237,366
15:19:09 14,300 ▼ 800 5 24,235,635
15:19:09 14,300 ▼ 800 200 24,235,630
15:19:08 14,300 ▼ 800 100 24,235,430
15:19:08 14,300 ▼ 800 20 24,235,330
15:19:08 14,300 ▼ 800 150 24,235,310
15:19:07 14,350 ▼ 750 34 24,235,160
15:19:06 14,300 ▼ 800 150 24,235,126
15:19:06 14,300 ▼ 800 75 24,234,976
15:19:05 14,300 ▼ 800 120 24,234,901
15:19:05 14,300 ▼ 800 300 24,234,781
15:19:05 14,300 ▼ 800 40 24,234,481
15:19:05 14,300 ▼ 800 500 24,234,441
15:19:04 14,300 ▼ 800 160 24,233,941
15:19:03 14,300 ▼ 800 700 24,233,781
15:19:03 14,300 ▼ 800 100 24,233,081
15:19:03 14,300 ▼ 800 12 24,232,981
15:19:03 14,300 ▼ 800 8 24,232,969
15:19:02 14,350 ▼ 750 40 24,232,961
15:19:02 14,300 ▼ 800 12 24,232,921
15:19:01 14,300 ▼ 800 300 24,232,909
15:19:00 14,300 ▼ 800 85 24,232,609
15:18:59 14,300 ▼ 800 90 24,232,524
15:18:58 14,350 ▼ 750 50 24,232,434
15:18:57 14,300 ▼ 800 50 24,232,384
15:18:57 14,350 ▼ 750 31 24,232,334
15:18:56 14,300 ▼ 800 100 24,232,303
15:18:56 14,350 ▼ 750 100 24,232,203
15:18:56 14,300 ▼ 800 169 24,232,103
15:18:55 14,300 ▼ 800 546 24,231,934
15:18:55 14,300 ▼ 800 2,744 24,231,388
15:18:54 14,300 ▼ 800 5 24,228,644
15:18:53 14,300 ▼ 800 300 24,228,639
15:18:53 14,300 ▼ 800 3,500 24,228,339
15:18:53 14,350 ▼ 750 70 24,224,839
15:18:53 14,300 ▼ 800 392 24,224,769
15:18:52 14,300 ▼ 800 90 24,224,377
15:18:52 14,300 ▼ 800 4 24,224,287
15:18:52 14,350 ▼ 750 2 24,224,283
15:18:52 14,300 ▼ 800 25 24,224,281
15:18:51 14,300 ▼ 800 5 24,224,256
15:18:51 14,350 ▼ 750 100 24,224,251
15:18:51 14,350 ▼ 750 120 24,224,151
15:18:50 14,300 ▼ 800 30 24,224,031
15:18:48 14,300 ▼ 800 131 24,224,001
15:18:48 14,350 ▼ 750 10 24,223,870
15:18:47 14,300 ▼ 800 72 24,223,860
15:18:46 14,350 ▼ 750 20 24,223,788
15:18:46 14,300 ▼ 800 70 24,223,768
15:18:45 14,350 ▼ 750 100 24,223,698
15:18:44 14,350 ▼ 750 10 24,223,598
15:18:43 14,350 ▼ 750 1 24,223,588
15:18:42 14,350 ▼ 750 140 24,223,587
15:18:42 14,350 ▼ 750 34 24,223,447
15:18:42 14,300 ▼ 800 88 24,223,413
15:18:40 14,300 ▼ 800 3,000 24,223,325
15:18:40 14,350 ▼ 750 3 24,220,325
15:18:39 14,350 ▼ 750 12 24,220,322
15:18:39 14,350 ▼ 750 294 24,220,310
15:18:39 14,300 ▼ 800 100 24,220,016
15:18:37 14,300 ▼ 800 70 24,219,916
15:18:37 14,350 ▼ 750 200 24,219,846
15:18:37 14,350 ▼ 750 41 24,219,646
15:18:36 14,300 ▼ 800 2,000 24,219,605
15:18:36 14,350 ▼ 750 30 24,217,605
15:18:36 14,350 ▼ 750 243 24,217,575
15:18:36 14,350 ▼ 750 30 24,217,332
15:18:35 14,350 ▼ 750 294 24,217,302
15:18:35 14,350 ▼ 750 1 24,217,008
15:18:35 14,300 ▼ 800 2,355 24,217,007
15:18:35 14,300 ▼ 800 12 24,214,652
15:18:35 14,300 ▼ 800 5 24,214,640
15:18:33 14,350 ▼ 750 30 24,214,635
15:18:33 14,350 ▼ 750 1 24,214,605
15:18:32 14,300 ▼ 800 2 24,214,604
15:18:32 14,350 ▼ 750 1 24,214,602
15:18:32 14,350 ▼ 750 10 24,214,601
15:18:31 14,350 ▼ 750 64 24,214,591
15:18:31 14,350 ▼ 750 70 24,214,527
15:18:31 14,350 ▼ 750 110 24,214,457
15:18:30 14,350 ▼ 750 300 24,214,347
15:18:30 14,350 ▼ 750 30 24,214,047
15:18:29 14,400 ▼ 700 3 24,214,017
15:18:29 14,350 ▼ 750 40 24,214,014
15:18:28 14,350 ▼ 750 421 24,213,974
15:18:28 14,300 ▼ 800 231 24,213,553
15:18:27 14,350 ▼ 750 12 24,213,322
15:18:27 14,350 ▼ 750 40 24,213,310
15:18:27 14,350 ▼ 750 156 24,213,270
15:18:26 14,350 ▼ 750 91 24,213,114
15:18:26 14,350 ▼ 750 760 24,213,023
15:18:26 14,350 ▼ 750 300 24,212,263
15:18:24 14,350 ▼ 750 50 24,211,963
15:18:23 14,300 ▼ 800 1,337 24,211,913
15:18:23 14,350 ▼ 750 8,663 24,210,576
15:18:23 14,400 ▼ 700 2 24,201,913
15:18:21 14,400 ▼ 700 1 24,201,911
15:18:21 14,350 ▼ 750 420 24,201,910
15:18:21 14,350 ▼ 750 10 24,201,490
15:18:20 14,350 ▼ 750 887 24,201,480
15:18:20 14,350 ▼ 750 284 24,200,593
15:18:18 14,350 ▼ 750 27 24,200,309
15:18:18 14,350 ▼ 750 100 24,200,282
15:18:17 14,400 ▼ 700 3 24,200,182
15:18:17 14,350 ▼ 750 150 24,200,179
15:18:17 14,400 ▼ 700 30 24,200,029
15:18:17 14,400 ▼ 700 2 24,199,999
15:18:17 14,400 ▼ 700 130 24,199,997
15:18:17 14,400 ▼ 700 3 24,199,867
15:18:16 14,350 ▼ 750 142 24,199,864
15:18:16 14,400 ▼ 700 20 24,199,722
15:18:16 14,400 ▼ 700 1 24,199,702
15:18:13 14,350 ▼ 750 600 24,199,701
15:18:13 14,400 ▼ 700 2 24,199,101
15:18:12 14,350 ▼ 750 568 24,199,099
15:18:11 14,400 ▼ 700 100 24,198,531
15:18:11 14,350 ▼ 750 227 24,198,431
15:18:10 14,400 ▼ 700 20 24,198,204
15:18:09 14,400 ▼ 700 2 24,198,184
15:18:09 14,400 ▼ 700 2 24,198,182
15:18:08 14,350 ▼ 750 976 24,198,180
15:18:08 14,400 ▼ 700 858 24,197,204
15:18:08 14,400 ▼ 700 96 24,196,346
15:18:07 14,400 ▼ 700 10 24,196,250
15:18:07 14,350 ▼ 750 70 24,196,240
15:18:06 14,350 ▼ 750 150 24,196,170
15:18:04 14,400 ▼ 700 200 24,196,020
15:18:04 14,350 ▼ 750 10 24,195,820
15:18:04 14,400 ▼ 700 4 24,195,810
15:18:04 14,350 ▼ 750 100 24,195,806
15:18:04 14,350 ▼ 750 5 24,195,706
15:18:04 14,350 ▼ 750 138 24,195,701
15:18:04 14,350 ▼ 750 234 24,195,563
15:18:01 14,400 ▼ 700 1 24,195,329
15:17:59 14,350 ▼ 750 20 24,195,328
15:17:59 14,350 ▼ 750 15 24,195,308
15:17:59 14,400 ▼ 700 2 24,195,293
15:17:58 14,350 ▼ 750 150 24,195,291
15:17:57 14,350 ▼ 750 100 24,195,141
15:17:56 14,400 ▼ 700 200 24,195,041
15:17:56 14,350 ▼ 750 139 24,194,841
15:17:56 14,350 ▼ 750 292 24,194,702
15:17:56 14,350 ▼ 750 50 24,194,410
15:17:55 14,350 ▼ 750 885 24,194,360
15:17:55 14,400 ▼ 700 174 24,193,475
15:17:54 14,350 ▼ 750 50 24,193,301
15:17:54 14,350 ▼ 750 36 24,193,251
15:17:54 14,350 ▼ 750 40 24,193,215
15:17:54 14,400 ▼ 700 5 24,193,175
15:17:53 14,350 ▼ 750 37 24,193,170
15:17:53 14,350 ▼ 750 60 24,193,133
15:17:53 14,350 ▼ 750 86 24,193,073
15:17:53 14,400 ▼ 700 2 24,192,987
15:17:52 14,350 ▼ 750 100 24,192,985
15:17:51 14,400 ▼ 700 1 24,192,885
15:17:51 14,350 ▼ 750 300 24,192,884
15:17:49 14,350 ▼ 750 10 24,192,584
15:17:49 14,350 ▼ 750 450 24,192,574
15:17:49 14,400 ▼ 700 1 24,192,124
15:17:49 14,400 ▼ 700 1 24,192,123
15:17:49 14,350 ▼ 750 10 24,192,122
15:17:48 14,350 ▼ 750 100 24,192,112
15:17:47 14,350 ▼ 750 1,133 24,192,012
15:17:46 14,350 ▼ 750 1 24,190,879
15:17:46 14,350 ▼ 750 500 24,190,878
15:17:46 14,350 ▼ 750 80 24,190,378
15:17:46 14,350 ▼ 750 1 24,190,298
15:17:46 14,350 ▼ 750 30 24,190,297
15:17:45 14,350 ▼ 750 250 24,190,267
15:17:45 14,350 ▼ 750 13 24,190,017
15:17:45 14,350 ▼ 750 1 24,190,004
15:17:44 14,350 ▼ 750 1,140 24,190,003
15:17:44 14,350 ▼ 750 30 24,188,863
15:17:44 14,350 ▼ 750 1 24,188,833
15:17:44 14,350 ▼ 750 2 24,188,832
15:17:43 14,350 ▼ 750 1 24,188,830
15:17:43 14,350 ▼ 750 50 24,188,829
15:17:43 14,300 ▼ 800 10 24,188,779
15:17:43 14,350 ▼ 750 500 24,188,769
15:17:43 14,350 ▼ 750 1 24,188,269
15:17:42 14,350 ▼ 750 269 24,188,268
15:17:42 14,350 ▼ 750 1 24,187,999
15:17:41 14,350 ▼ 750 120 24,187,998
15:17:41 14,350 ▼ 750 1 24,187,878
15:17:41 14,350 ▼ 750 30 24,187,877
15:17:40 14,350 ▼ 750 1 24,187,847
15:17:40 14,350 ▼ 750 350 24,187,846
15:17:40 14,350 ▼ 750 90 24,187,496
15:17:39 14,350 ▼ 750 1 24,187,406
15:17:39 14,350 ▼ 750 600 24,187,405
15:17:39 14,350 ▼ 750 98 24,186,805
15:17:39 14,350 ▼ 750 1 24,186,707
15:17:38 14,350 ▼ 750 34 24,186,706
15:17:38 14,350 ▼ 750 30 24,186,672
15:17:38 14,350 ▼ 750 1 24,186,642
15:17:37 14,350 ▼ 750 1 24,186,641
15:17:37 14,350 ▼ 750 1 24,186,640
15:17:37 14,350 ▼ 750 70 24,186,639
15:17:37 14,350 ▼ 750 500 24,186,569
15:17:37 14,350 ▼ 750 1 24,186,069
15:17:36 14,350 ▼ 750 1 24,186,068
15:17:36 14,350 ▼ 750 1 24,186,067
15:17:35 14,350 ▼ 750 69 24,186,066
15:17:35 14,350 ▼ 750 108 24,185,997
15:17:35 14,350 ▼ 750 1 24,185,889
15:17:35 14,350 ▼ 750 10 24,185,888
15:17:35 14,350 ▼ 750 100 24,185,878
15:17:35 14,350 ▼ 750 1 24,185,778
15:17:35 14,350 ▼ 750 50 24,185,777
15:17:34 14,350 ▼ 750 2 24,185,727
15:17:34 14,300 ▼ 800 50 24,185,725
15:17:34 14,350 ▼ 750 316 24,185,675
15:17:34 14,350 ▼ 750 182 24,185,359
15:17:34 14,400 ▼ 700 30 24,185,177
15:17:34 14,350 ▼ 750 2,069 24,185,147
15:17:34 14,350 ▼ 750 210 24,183,078
15:17:34 14,400 ▼ 700 1 24,182,868
15:17:33 14,400 ▼ 700 46 24,182,867
15:17:33 14,350 ▼ 750 100 24,182,821
15:17:33 14,350 ▼ 750 60 24,182,721
15:17:33 14,350 ▼ 750 100 24,182,661
15:17:33 14,400 ▼ 700 1 24,182,561
15:17:32 14,350 ▼ 750 906 24,182,560
15:17:32 14,400 ▼ 700 1 24,181,654
15:17:31 14,350 ▼ 750 60 24,181,653
15:17:31 14,350 ▼ 750 200 24,181,593
15:17:30 14,350 ▼ 750 2,077 24,181,393
15:17:30 14,400 ▼ 700 1 24,179,316
15:17:30 14,400 ▼ 700 3 24,179,315
15:17:30 14,400 ▼ 700 1 24,179,312
15:17:29 14,400 ▼ 700 814 24,179,311
15:17:29 14,400 ▼ 700 169 24,178,497
15:17:29 14,400 ▼ 700 160 24,178,328
15:17:29 14,350 ▼ 750 200 24,178,168
15:17:29 14,400 ▼ 700 370 24,177,968
15:17:29 14,400 ▼ 700 1 24,177,598
15:17:28 14,400 ▼ 700 10 24,177,597
15:17:28 14,400 ▼ 700 1 24,177,587
15:17:28 14,400 ▼ 700 2 24,177,586
15:17:27 14,400 ▼ 700 1 24,177,584
15:17:27 14,350 ▼ 750 492 24,177,583
15:17:26 14,400 ▼ 700 1 24,177,091
15:17:25 14,400 ▼ 700 1 24,177,090
15:17:25 14,400 ▼ 700 50 24,177,089
15:17:25 14,400 ▼ 700 1 24,177,039
15:17:25 14,350 ▼ 750 57 24,177,038
15:17:24 14,400 ▼ 700 19 24,176,981
15:17:24 14,400 ▼ 700 1 24,176,962
15:17:23 14,400 ▼ 700 2 24,176,961
15:17:23 14,400 ▼ 700 1 24,176,959
15:17:23 14,400 ▼ 700 2 24,176,958
15:17:22 14,400 ▼ 700 97 24,176,956
15:17:22 14,400 ▼ 700 1 24,176,859
15:17:22 14,350 ▼ 750 350 24,176,858
15:17:21 14,400 ▼ 700 100 24,176,508
15:17:21 14,400 ▼ 700 2 24,176,408
15:17:21 14,400 ▼ 700 1 24,176,406
15:17:21 14,350 ▼ 750 1,900 24,176,405
15:17:20 14,400 ▼ 700 376 24,174,505
15:17:20 14,400 ▼ 700 1 24,174,129
15:17:19 14,400 ▼ 700 69 24,174,128
15:17:19 14,400 ▼ 700 214 24,174,059
15:17:19 14,400 ▼ 700 3 24,173,845
15:17:19 14,400 ▼ 700 1 24,173,842
15:17:18 14,400 ▼ 700 1 24,173,841
15:17:18 14,400 ▼ 700 10 24,173,840
15:17:18 14,400 ▼ 700 348 24,173,830
15:17:18 14,350 ▼ 750 5 24,173,482
15:17:18 14,400 ▼ 700 64 24,173,477
15:17:17 14,400 ▼ 700 260 24,173,413
15:17:17 14,400 ▼ 700 1 24,173,153
15:17:16 14,400 ▼ 700 131 24,173,152
15:17:16 14,400 ▼ 700 166 24,173,021
15:17:16 14,400 ▼ 700 2 24,172,855
15:17:16 14,400 ▼ 700 1 24,172,853
15:17:15 14,400 ▼ 700 173 24,172,852
15:17:15 14,350 ▼ 750 20 24,172,679
15:17:15 14,400 ▼ 700 1 24,172,659
15:17:15 14,400 ▼ 700 1 24,172,658
15:17:15 14,350 ▼ 750 9 24,172,657
15:17:14 14,400 ▼ 700 1 24,172,648
15:17:13 14,400 ▼ 700 1 24,172,647
15:17:13 14,400 ▼ 700 1,670 24,172,646
15:17:13 14,400 ▼ 700 1,026 24,170,976
15:17:12 14,400 ▼ 700 1 24,169,950
15:17:12 14,350 ▼ 750 50 24,169,949
15:17:11 14,350 ▼ 750 68 24,169,899
15:17:10 14,400 ▼ 700 1 24,169,831
15:17:09 14,400 ▼ 700 10 24,169,830
15:17:09 14,400 ▼ 700 1 24,169,820
15:17:09 14,350 ▼ 750 5 24,169,819
15:17:09 14,350 ▼ 750 30 24,169,814
15:17:08 14,400 ▼ 700 10 24,169,784
15:17:07 14,400 ▼ 700 1 24,169,774
15:17:07 14,400 ▼ 700 1 24,169,773
15:17:06 14,400 ▼ 700 158 24,169,772
15:17:06 14,400 ▼ 700 1 24,169,614
15:17:05 14,350 ▼ 750 53 24,169,613
15:17:05 14,350 ▼ 750 141 24,169,560
15:17:05 14,400 ▼ 700 1 24,169,419
15:17:04 14,400 ▼ 700 1 24,169,418
15:17:03 14,350 ▼ 750 6 24,169,417
15:17:03 14,400 ▼ 700 1 24,169,411
15:17:02 14,400 ▼ 700 1 24,169,410
15:17:01 14,350 ▼ 750 4 24,169,409
15:17:01 14,350 ▼ 750 1 24,169,405
15:17:00 14,350 ▼ 750 69 24,169,404
15:16:59 14,400 ▼ 700 100 24,169,335
15:16:59 14,400 ▼ 700 10 24,169,235
15:16:58 14,400 ▼ 700 10 24,169,225
15:16:56 14,350 ▼ 750 342 24,169,215
15:16:55 14,350 ▼ 750 70 24,168,873
15:16:55 14,350 ▼ 750 23 24,168,803
15:16:54 14,350 ▼ 750 150 24,168,780
15:16:54 14,350 ▼ 750 32 24,168,630
15:16:52 14,350 ▼ 750 1 24,168,598
15:16:52 14,400 ▼ 700 1 24,168,597
15:16:51 14,350 ▼ 750 97 24,168,596
15:16:51 14,350 ▼ 750 365 24,168,499
15:16:49 14,400 ▼ 700 200 24,168,134
15:16:47 14,400 ▼ 700 15 24,167,934
15:16:46 14,350 ▼ 750 183 24,167,919
15:16:46 14,350 ▼ 750 100 24,167,736

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,807.14 ▼ 16.46 -0.90%
코스닥 607.37 ▲ 0.47 0.08%
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.