고려제약
(014570)
코스닥
중견기업부
액면가 500원
  01.16 15:59

7,750 (7,800)   [시가/고가/저가] 7,840 / 7,960 / 7,570 
전일비/등락률 ▼ 50 (-0.64%) 매도호가/호가잔량 7,750 / 1,105
거래량/전일동시간대비 382,990 /▲ 107,868 매수호가/호가잔량 7,740 / 23
상한가/하한가 10,100 / 5,460 총매도/총매수잔량 13,478 / 12,677

매도잔량 호가 매수잔량
3,405 7,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
150 7,840
400 7,830
306 7,810
4,102 7,800
1,630 7,790
520 7,780
1,003 7,770
857 7,760
1,105 7,750
 
7,740 23
7,720 2,766
7,710 1,040
7,690 1,269
7,680 262
7,670 1,087
7,660 1,005
7,650 690
7,640 2,000
7,630 2,535
 
총매도잔량 순매수잔량 총매수잔량
13,478 -801 12,677
시간외잔량 시간외잔량
0 185
 
고려제약 014570
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 901.23 (+9.62)    FUTURE 331.00 (+3.20)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:54:09 7,750 ▼ 50 200 382,990
15:41:17 7,750 ▼ 50 715 382,790
15:40:00 7,750 ▼ 50 25 382,075
15:30:28 7,750 ▼ 50 2,360 382,050
15:19:52 7,750 ▼ 50 1 379,690
15:19:51 7,750 ▼ 50 34 379,689
15:19:45 7,750 ▼ 50 1 379,655
15:19:39 7,750 ▼ 50 16 379,654
15:19:37 7,750 ▼ 50 10 379,638
15:19:33 7,750 ▼ 50 3 379,628
15:19:33 7,750 ▼ 50 5 379,625
15:19:32 7,750 ▼ 50 22 379,620
15:19:27 7,740 ▼ 60 37 379,598
15:19:24 7,740 ▼ 60 23 379,561
15:19:19 7,740 ▼ 60 10 379,538
15:19:16 7,740 ▼ 60 17 379,528
15:19:10 7,740 ▼ 60 23 379,511
15:19:10 7,740 ▼ 60 10 379,488
15:19:08 7,720 ▼ 80 1 379,478
15:19:02 7,740 ▼ 60 21 379,477
15:18:58 7,740 ▼ 60 10 379,456
15:18:52 7,740 ▼ 60 12 379,446
15:18:52 7,740 ▼ 60 1 379,434
15:18:50 7,740 ▼ 60 1 379,433
15:18:49 7,740 ▼ 60 3 379,432
15:18:48 7,740 ▼ 60 4 379,429
15:18:48 7,730 ▼ 70 9 379,425
15:18:46 7,730 ▼ 70 10 379,416
15:18:46 7,730 ▼ 70 1 379,406
15:18:46 7,730 ▼ 70 2 379,405
15:18:46 7,730 ▼ 70 21 379,403
15:18:44 7,730 ▼ 70 29 379,382
15:18:43 7,730 ▼ 70 55 379,353
15:18:43 7,730 ▼ 70 42 379,298
15:18:42 7,730 ▼ 70 3 379,256
15:18:41 7,730 ▼ 70 61 379,253
15:18:37 7,730 ▼ 70 10 379,192
15:18:23 7,730 ▼ 70 57 379,182
15:18:22 7,740 ▼ 60 44 379,125
15:18:12 7,740 ▼ 60 10 379,081
15:18:06 7,730 ▼ 70 1,043 379,071
15:17:20 7,730 ▼ 70 1 378,028
15:17:02 7,730 ▼ 70 1 378,027
15:16:36 7,720 ▼ 80 567 378,026
15:16:20 7,720 ▼ 80 463 377,459
15:15:41 7,720 ▼ 80 5 376,996
15:15:35 7,730 ▼ 70 25 376,991
15:15:05 7,730 ▼ 70 3 376,966
15:14:53 7,720 ▼ 80 6 376,963
15:12:35 7,710 ▼ 90 8 376,957
15:11:52 7,730 ▼ 70 83 376,949
15:11:52 7,720 ▼ 80 10 376,866
15:09:32 7,730 ▼ 70 855 376,856
15:09:16 7,730 ▼ 70 108 376,001
15:09:16 7,740 ▼ 60 10 375,893
15:09:03 7,740 ▼ 60 4 375,883
15:08:55 7,740 ▼ 60 18 375,879
15:08:55 7,740 ▼ 60 10 375,861
15:07:45 7,730 ▼ 70 340 375,851
15:07:20 7,730 ▼ 70 1 375,511
15:07:20 7,730 ▼ 70 95 375,510
15:07:20 7,720 ▼ 80 5 375,415
15:05:50 7,690 ▼ 110 16 375,410
15:05:50 7,710 ▼ 90 551 374,894
15:05:50 7,700 ▼ 100 500 375,394
15:05:50 7,720 ▼ 80 776 374,343
15:05:42 7,720 ▼ 80 8 373,567
15:04:53 7,730 ▼ 70 81 373,559
15:04:30 7,730 ▼ 70 8 373,478
15:03:24 7,760 ▼ 40 1 373,470
15:02:51 7,760 ▼ 40 175 373,469
15:02:51 7,750 ▼ 50 619 373,294
15:02:51 7,740 ▼ 60 1,133 372,675
15:02:51 7,730 ▼ 70 630 371,542
15:02:51 7,710 ▼ 90 443 370,912
15:00:59 7,700 ▼ 100 52 370,469
15:00:54 7,700 ▼ 100 139 370,417
15:00:54 7,700 ▼ 100 1 370,278
15:00:54 7,700 ▼ 100 200 370,277
15:00:51 7,700 ▼ 100 74 370,077
15:00:43 7,700 ▼ 100 2 370,003
15:00:42 7,700 ▼ 100 150 370,001
14:59:45 7,690 ▼ 110 17 369,851
14:59:20 7,690 ▼ 110 524 369,834
14:59:07 7,690 ▼ 110 8 369,310
14:58:16 7,700 ▼ 100 382 369,302
14:56:58 7,710 ▼ 90 265 368,920
14:56:19 7,710 ▼ 90 210 368,655
14:55:47 7,710 ▼ 90 152 368,445
14:55:37 7,710 ▼ 90 277 368,293
14:55:28 7,710 ▼ 90 49 368,016
14:55:19 7,700 ▼ 100 10 367,967
14:54:21 7,700 ▼ 100 8 367,957
14:52:45 7,700 ▼ 100 8 367,949
14:52:05 7,710 ▼ 90 1,021 367,941
14:52:05 7,720 ▼ 80 299 366,920
14:51:17 7,720 ▼ 80 8 366,621
14:49:41 7,720 ▼ 80 50 366,613
14:49:26 7,730 ▼ 70 5 366,563
14:48:51 7,740 ▼ 60 1 366,558
14:48:38 7,720 ▼ 80 100 366,557
14:46:54 7,720 ▼ 80 148 366,457
14:46:39 7,720 ▼ 80 142 366,309
14:45:57 7,720 ▼ 80 200 366,167
14:45:53 7,720 ▼ 80 475 365,967
14:44:07 7,720 ▼ 80 575 365,492
14:43:56 7,730 ▼ 70 10 364,917
14:41:07 7,740 ▼ 60 15 364,907
14:41:07 7,730 ▼ 70 7 364,892
14:40:46 7,720 ▼ 80 87 364,885
14:40:45 7,720 ▼ 80 100 364,798
14:40:23 7,720 ▼ 80 112 364,698
14:40:19 7,710 ▼ 90 1 364,586
14:40:13 7,710 ▼ 90 5 364,585
14:40:09 7,710 ▼ 90 202 364,580
14:39:41 7,700 ▼ 100 151 364,378
14:39:33 7,700 ▼ 100 74 364,227
14:39:25 7,700 ▼ 100 319 364,153
14:39:21 7,700 ▼ 100 462 363,834
14:38:30 7,710 ▼ 90 100 363,372
14:38:07 7,720 ▼ 80 12 363,272
14:37:37 7,720 ▼ 80 8 363,260
14:37:10 7,720 ▼ 80 40 363,252
14:37:07 7,720 ▼ 80 12 363,212
14:36:37 7,720 ▼ 80 8 363,200
14:36:07 7,720 ▼ 80 10 363,192
14:35:37 7,720 ▼ 80 5 363,182
14:34:22 7,720 ▼ 80 1 363,177
14:34:16 7,720 ▼ 80 200 363,176
14:34:02 7,720 ▼ 80 300 362,976
14:33:41 7,720 ▼ 80 10 362,676
14:33:26 7,700 ▼ 100 757 362,666
14:33:24 7,700 ▼ 100 1 361,909
14:33:19 7,700 ▼ 100 288 361,908
14:33:19 7,700 ▼ 100 129 361,620
14:33:16 7,700 ▼ 100 130 361,491
14:33:11 7,690 ▼ 110 827 361,361
14:32:24 7,690 ▼ 110 100 360,534
14:32:01 7,690 ▼ 110 1 360,434
14:31:30 7,680 ▼ 120 150 360,433
14:30:10 7,680 ▼ 120 38 360,283
14:30:03 7,680 ▼ 120 26 360,245
14:27:09 7,690 ▼ 110 1 360,219
14:26:49 7,670 ▼ 130 123 360,218
14:26:49 7,680 ▼ 120 179 360,095
14:25:41 7,690 ▼ 110 77 359,916
14:25:20 7,690 ▼ 110 2 359,839
14:25:05 7,690 ▼ 110 50 359,837
14:24:29 7,700 ▼ 100 1 359,787
14:24:12 7,690 ▼ 110 100 359,786
14:24:10 7,690 ▼ 110 3 359,686
14:24:02 7,690 ▼ 110 1 359,683
14:23:56 7,700 ▼ 100 5 359,682
14:23:56 7,690 ▼ 110 36 359,677
14:23:36 7,690 ▼ 110 1 359,641
14:23:26 7,690 ▼ 110 7 359,640
14:23:13 7,690 ▼ 110 306 359,633
14:23:04 7,690 ▼ 110 1,119 359,327
14:22:56 7,690 ▼ 110 8 358,208
14:22:26 7,690 ▼ 110 12 358,200
14:22:05 7,680 ▼ 120 10 358,188
14:22:01 7,690 ▼ 110 10 358,178
14:21:59 7,690 ▼ 110 40 358,168
14:21:56 7,690 ▼ 110 5 358,128
14:21:26 7,690 ▼ 110 10 358,123
14:20:59 7,680 ▼ 120 737 357,897
14:20:59 7,690 ▼ 110 216 358,113
14:20:59 7,670 ▼ 130 47 357,160
14:20:56 7,670 ▼ 130 10 357,113
14:20:25 7,670 ▼ 130 5 357,103
14:19:55 7,680 ▼ 120 12 357,098
14:19:25 7,680 ▼ 120 8 357,086
14:18:55 7,680 ▼ 120 8 357,078
14:18:25 7,680 ▼ 120 8 357,070
14:17:18 7,680 ▼ 120 1 357,062
14:16:48 7,680 ▼ 120 95 357,061
14:16:48 7,670 ▼ 130 5 356,966
14:16:41 7,680 ▼ 120 248 356,961
14:16:41 7,670 ▼ 130 52 356,713
14:07:50 7,670 ▼ 130 467 356,661
14:07:33 7,670 ▼ 130 422 356,194
14:07:11 7,670 ▼ 130 600 355,772
14:06:59 7,670 ▼ 130 1,100 355,172
14:06:59 7,650 ▼ 150 181 354,072
14:06:59 7,640 ▼ 160 404 353,891
14:03:58 7,640 ▼ 160 1 353,487
14:03:55 7,630 ▼ 170 10 353,486
14:02:47 7,630 ▼ 170 195 353,476
14:01:48 7,630 ▼ 170 1 353,281
14:01:47 7,630 ▼ 170 8 353,280
13:59:47 7,640 ▼ 160 207 353,272
13:56:00 7,650 ▼ 150 1 353,065
13:54:08 7,640 ▼ 160 10 353,064
13:49:31 7,650 ▼ 150 5 353,054
13:49:31 7,650 ▼ 150 100 353,049
13:47:56 7,650 ▼ 150 721 352,949
13:45:54 7,660 ▼ 140 5 352,228
13:45:25 7,650 ▼ 150 242 352,223
13:45:18 7,650 ▼ 150 7 351,981
13:45:18 7,650 ▼ 150 3,000 351,974
13:45:12 7,640 ▼ 160 4 348,974
13:45:00 7,640 ▼ 160 1 348,970
13:44:43 7,640 ▼ 160 4 348,969
13:44:39 7,640 ▼ 160 5 348,965
13:44:39 7,640 ▼ 160 1 348,960
13:44:07 7,630 ▼ 170 380 348,959
13:42:00 7,620 ▼ 180 8 348,579
13:41:50 7,630 ▼ 170 120 348,571
13:39:45 7,630 ▼ 170 150 348,451
13:39:42 7,630 ▼ 170 30 348,301
13:34:35 7,610 ▼ 190 8 348,271
13:33:54 7,620 ▼ 180 6 348,263
13:33:54 7,620 ▼ 180 4 348,257
13:33:09 7,620 ▼ 180 400 348,253
13:32:54 7,620 ▼ 180 5 347,853
13:32:48 7,620 ▼ 180 45 347,848
13:32:42 7,620 ▼ 180 1 347,803
13:32:42 7,620 ▼ 180 10 347,802
13:32:34 7,620 ▼ 180 100 347,792
13:32:18 7,620 ▼ 180 500 347,692
13:32:13 7,620 ▼ 180 546 347,192
13:31:08 7,630 ▼ 170 350 346,646
13:30:46 7,650 ▼ 150 28 346,296
13:30:21 7,650 ▼ 150 22 346,268
13:29:58 7,650 ▼ 150 36 346,246
13:29:28 7,650 ▼ 150 22 346,210
13:29:27 7,640 ▼ 160 5 346,188
13:28:57 7,650 ▼ 150 36 346,183
13:28:27 7,650 ▼ 150 32 346,147
13:27:57 7,650 ▼ 150 36 346,115
13:27:27 7,650 ▼ 150 36 346,079
13:26:57 7,650 ▼ 150 30 346,043
13:26:27 7,650 ▼ 150 17 346,013
13:26:26 7,630 ▼ 170 29 345,996
13:26:01 7,630 ▼ 170 1 345,967
13:25:56 7,630 ▼ 170 30 345,966
13:25:55 7,630 ▼ 170 1 345,936
13:25:55 7,630 ▼ 170 2 345,935
13:25:25 7,630 ▼ 170 28 345,933
13:24:57 7,630 ▼ 170 1 345,905
13:24:57 7,630 ▼ 170 51 345,904
13:24:27 7,630 ▼ 170 2 345,853
13:24:27 7,630 ▼ 170 70 345,851
13:23:57 7,630 ▼ 170 4 345,781
13:23:57 7,630 ▼ 170 16 345,777
13:22:41 7,610 ▼ 190 144 345,761
13:22:35 7,610 ▼ 190 1 345,617
13:22:11 7,600 ▼ 200 1 345,616
13:21:06 7,610 ▼ 190 2 345,615
13:21:00 7,610 ▼ 190 50 345,613
13:20:59 7,610 ▼ 190 3 345,563
13:20:45 7,610 ▼ 190 100 345,560
13:20:28 7,610 ▼ 190 5 345,460
13:17:30 7,630 ▼ 170 1 345,455
13:17:29 7,570 ▼ 230 17 345,454
13:17:29 7,580 ▼ 220 83 345,437
13:17:12 7,570 ▼ 230 2,218 345,354
13:17:12 7,580 ▼ 220 3,464 343,136
13:17:12 7,590 ▼ 210 147 339,672
13:16:15 7,590 ▼ 210 1,063 336,718
13:16:15 7,580 ▼ 220 2,807 339,525
13:16:15 7,600 ▼ 200 1,919 335,655
13:16:15 7,610 ▼ 190 211 333,736
13:16:10 7,630 ▼ 170 200 333,525
13:13:12 7,600 ▼ 200 44 333,325
13:13:12 7,600 ▼ 200 450 333,281
13:13:01 7,600 ▼ 200 1,000 332,831
13:12:44 7,600 ▼ 200 1,000 331,831
13:12:24 7,630 ▼ 170 1 330,831
13:12:13 7,590 ▼ 210 45 330,830
13:12:08 7,590 ▼ 210 921 330,785
13:12:08 7,600 ▼ 200 34 329,864
13:12:06 7,600 ▼ 200 32 329,830
13:12:03 7,600 ▼ 200 100 329,798
13:11:57 7,600 ▼ 200 100 329,698
13:11:51 7,600 ▼ 200 16 329,598
13:11:51 7,600 ▼ 200 100 329,582
13:11:48 7,600 ▼ 200 600 329,482
13:11:41 7,590 ▼ 210 253 328,882
13:11:24 7,600 ▼ 200 907 328,629
13:11:23 7,600 ▼ 200 10 327,722
13:10:40 7,600 ▼ 200 306 327,712
13:10:22 7,600 ▼ 200 16 327,406
13:10:22 7,600 ▼ 200 1,000 327,390
13:10:02 7,600 ▼ 200 749 326,390
13:10:02 7,610 ▼ 190 484 325,641
13:08:08 7,630 ▼ 170 1 325,157
13:07:49 7,630 ▼ 170 4 325,156
13:07:06 7,630 ▼ 170 1 325,152
13:06:55 7,600 ▼ 200 392 325,151
13:06:41 7,600 ▼ 200 2 324,759
13:06:41 7,600 ▼ 200 100 324,757
13:06:35 7,600 ▼ 200 72 324,657
13:05:56 7,600 ▼ 200 50 324,585
13:05:43 7,600 ▼ 200 2 324,535
13:05:43 7,600 ▼ 200 150 324,533
13:05:38 7,590 ▼ 210 39 324,383
13:05:03 7,600 ▼ 200 7 324,344
13:04:58 7,600 ▼ 200 20 324,337
13:04:44 7,600 ▼ 200 5 324,317
13:04:39 7,600 ▼ 200 5 324,312
13:04:37 7,600 ▼ 200 24 324,307
13:04:37 7,600 ▼ 200 200 324,283
13:04:27 7,600 ▼ 200 160 324,083
13:04:13 7,600 ▼ 200 100 323,923
13:04:10 7,600 ▼ 200 100 323,823
13:04:05 7,600 ▼ 200 1,065 323,723
13:04:05 7,610 ▼ 190 154 322,658
13:03:38 7,620 ▼ 180 100 322,504
13:03:21 7,620 ▼ 180 942 322,404
13:00:06 7,620 ▼ 180 50 321,462
12:57:52 7,610 ▼ 190 5 321,412
12:56:04 7,600 ▼ 200 832 321,407
12:56:04 7,600 ▼ 200 200 320,575
12:56:00 7,600 ▼ 200 100 320,375
12:55:45 7,600 ▼ 200 488 320,275
12:55:33 7,600 ▼ 200 997 319,787
12:55:33 7,610 ▼ 190 1,854 318,790
12:55:33 7,620 ▼ 180 984 316,936
12:55:33 7,630 ▼ 170 1,165 315,952
12:51:24 7,670 ▼ 130 1 314,787
12:49:14 7,670 ▼ 130 20 314,786
12:47:45 7,670 ▼ 130 1 314,766
12:45:52 7,620 ▼ 180 223 314,765
12:45:29 7,620 ▼ 180 10 314,542
12:45:17 7,610 ▼ 190 500 314,532
12:45:10 7,620 ▼ 180 272 314,032
12:43:25 7,620 ▼ 180 8 313,760
12:43:20 7,610 ▼ 190 1,051 313,752
12:43:06 7,610 ▼ 190 655 312,701
12:42:32 7,610 ▼ 190 406 312,046
12:39:51 7,610 ▼ 190 200 311,640
12:39:20 7,600 ▼ 200 1,275 311,440
12:39:20 7,610 ▼ 190 1,708 310,165
12:39:20 7,620 ▼ 180 1,036 308,457
12:36:02 7,620 ▼ 180 1,320 307,421
12:36:02 7,630 ▼ 170 80 306,101
12:34:41 7,620 ▼ 180 398 306,021
12:34:41 7,630 ▼ 170 762 305,623
12:33:27 7,630 ▼ 170 900 304,861
12:33:27 7,640 ▼ 160 330 303,961
12:33:27 7,650 ▼ 150 70 303,631
12:33:07 7,670 ▼ 130 20 303,561
12:32:53 7,650 ▼ 150 245 303,541
12:32:04 7,670 ▼ 130 10 303,296
12:30:54 7,670 ▼ 130 69 303,286
12:30:54 7,680 ▼ 120 50 303,217
12:29:15 7,680 ▼ 120 71 303,167
12:28:56 7,680 ▼ 120 136 303,096
12:27:18 7,690 ▼ 110 275 302,960
12:26:39 7,700 ▼ 100 7 302,685
12:26:09 7,700 ▼ 100 7 302,678
12:25:39 7,700 ▼ 100 8 302,671
12:25:13 7,700 ▼ 100 4 302,663
12:25:08 7,700 ▼ 100 6 302,659
12:24:49 7,690 ▼ 110 6 302,653
12:24:38 7,700 ▼ 100 5 302,647
12:24:08 7,700 ▼ 100 8 302,642
12:23:38 7,700 ▼ 100 8 302,634
12:23:31 7,700 ▼ 100 1 302,626
12:23:08 7,700 ▼ 100 6 302,625
12:22:38 7,700 ▼ 100 8 302,619
12:22:08 7,700 ▼ 100 7 302,611
12:21:38 7,700 ▼ 100 5 302,604
12:21:08 7,700 ▼ 100 8 302,599
12:20:46 7,700 ▼ 100 500 302,591
12:20:43 7,700 ▼ 100 3 302,091
12:20:38 7,700 ▼ 100 10 302,088
12:20:08 7,700 ▼ 100 8 302,078
12:19:38 7,700 ▼ 100 7 302,070
12:19:08 7,700 ▼ 100 7 302,063
12:18:38 7,700 ▼ 100 12 302,056
12:18:11 7,700 ▼ 100 1 302,044
12:18:08 7,700 ▼ 100 4 302,043
12:18:00 7,700 ▼ 100 1 302,039
12:17:47 7,700 ▼ 100 5 302,038
12:17:40 7,700 ▼ 100 13 302,033
12:17:40 7,690 ▼ 110 10 302,020
12:17:38 7,690 ▼ 110 10 302,010
12:17:08 7,700 ▼ 100 10 302,000
12:16:53 7,700 ▼ 100 20 301,990
12:16:50 7,700 ▼ 100 100 301,970
12:16:38 7,700 ▼ 100 10 301,870
12:16:35 7,700 ▼ 100 134 301,860
12:16:20 7,700 ▼ 100 148 301,726
12:16:08 7,700 ▼ 100 10 301,578
12:16:02 7,700 ▼ 100 165 301,568
12:15:54 7,700 ▼ 100 274 301,403
12:15:38 7,700 ▼ 100 4 301,129
12:15:18 7,680 ▼ 120 30 301,125
12:15:10 7,700 ▼ 100 2,935 301,095
12:15:10 7,690 ▼ 110 315 298,160
12:15:08 7,690 ▼ 110 12 297,845
12:15:06 7,680 ▼ 120 12 297,833
12:13:08 7,680 ▼ 120 10 297,821
12:12:55 7,680 ▼ 120 1 297,811
12:12:27 7,670 ▼ 130 20 297,810
12:10:56 7,670 ▼ 130 7 297,790
12:09:51 7,660 ▼ 140 99 297,783
12:09:31 7,660 ▼ 140 1 297,684
12:07:55 7,680 ▼ 120 1 297,683
12:07:50 7,680 ▼ 120 820 297,682
12:06:56 7,680 ▼ 120 8 296,862
12:06:42 7,680 ▼ 120 4 296,854
12:05:53 7,680 ▼ 120 20 296,850
12:05:53 7,670 ▼ 130 3 296,830
12:05:32 7,670 ▼ 130 20 296,827
12:05:12 7,670 ▼ 130 77 296,807
12:01:37 7,690 ▼ 110 1,000 296,259
12:01:37 7,700 ▼ 100 471 296,730
12:01:37 7,670 ▼ 130 329 295,259
12:01:28 7,670 ▼ 130 200 294,930
12:00:14 7,650 ▼ 150 37 294,730
12:00:14 7,650 ▼ 150 3,463 294,693
11:59:21 7,650 ▼ 150 1 291,230
11:54:44 7,650 ▼ 150 2 291,229
11:53:31 7,630 ▼ 170 800 291,227
11:53:23 7,630 ▼ 170 500 290,427
11:51:02 7,630 ▼ 170 50 289,927
11:50:07 7,630 ▼ 170 4 289,877
11:49:27 7,640 ▼ 160 80 289,873
11:49:20 7,640 ▼ 160 100 289,793
11:48:08 7,640 ▼ 160 2 289,693
11:48:03 7,600 ▼ 200 3,449 289,691
11:48:03 7,600 ▼ 200 3 286,242
11:48:02 7,590 ▼ 210 110 286,239
11:48:02 7,590 ▼ 210 2 286,129
11:47:37 7,590 ▼ 210 200 286,127
11:47:36 7,600 ▼ 200 1,514 285,927
11:47:36 7,610 ▼ 190 1,016 284,413
11:47:36 7,620 ▼ 180 859 283,397
11:47:36 7,630 ▼ 170 170 282,538
11:47:13 7,630 ▼ 170 8 282,368
11:44:41 7,630 ▼ 170 159 282,360
11:43:51 7,630 ▼ 170 13 282,201
11:43:44 7,630 ▼ 170 1,000 282,188
11:42:05 7,630 ▼ 170 2 281,188
11:40:52 7,620 ▼ 180 258 281,186
11:40:51 7,620 ▼ 180 300 280,928
11:40:43 7,620 ▼ 180 250 280,628
11:40:40 7,620 ▼ 180 100 280,378
11:40:34 7,620 ▼ 180 80 280,278
11:40:34 7,620 ▼ 180 394 280,198
11:40:19 7,620 ▼ 180 1 279,804
11:40:12 7,620 ▼ 180 602 279,803
11:40:12 7,630 ▼ 170 405 279,201
11:40:12 7,640 ▼ 160 6 278,796
11:40:12 7,650 ▼ 150 604 278,790
11:40:10 7,670 ▼ 130 1 278,186
11:40:01 7,670 ▼ 130 1 278,185
11:39:58 7,650 ▼ 150 288 278,184
11:39:47 7,670 ▼ 130 1 277,896
11:39:38 7,650 ▼ 150 208 277,895
11:39:36 7,650 ▼ 150 1 277,687
11:39:15 7,640 ▼ 160 1 277,686
11:39:15 7,640 ▼ 160 8 277,685
11:37:10 7,640 ▼ 160 100 277,677
11:35:23 7,660 ▼ 140 1 277,577
11:34:17 7,620 ▼ 180 1,320 275,906
11:34:17 7,610 ▼ 190 1,670 277,576
11:34:17 7,630 ▼ 170 1,010 274,586
11:34:03 7,630 ▼ 170 18 273,576
11:33:59 7,630 ▼ 170 170 273,558
11:30:35 7,610 ▼ 190 136 273,388
11:30:35 7,620 ▼ 180 1,003 273,252
11:30:35 7,630 ▼ 170 259 272,249
11:30:35 7,640 ▼ 160 92 271,990
11:30:35 7,650 ▼ 150 405 271,898
11:30:35 7,670 ▼ 130 5 271,493
11:30:34 7,670 ▼ 130 5 271,488
11:28:46 7,690 ▼ 110 1 271,483
11:28:14 7,650 ▼ 150 580 271,482
11:28:14 7,650 ▼ 150 1 270,902
11:28:02 7,650 ▼ 150 1 270,901
11:27:54 7,650 ▼ 150 1 270,900
11:27:44 7,650 ▼ 150 1 270,899
11:27:29 7,630 ▼ 170 20 270,898
11:27:28 7,650 ▼ 150 1 270,878
11:27:20 7,650 ▼ 150 1 270,877
11:27:11 7,650 ▼ 150 1 270,876
11:27:02 7,650 ▼ 150 1 270,875
11:26:49 7,640 ▼ 160 4 270,874
11:25:42 7,650 ▼ 150 8 270,870
11:25:42 7,600 ▼ 200 7,216 270,862
11:25:42 7,610 ▼ 190 1,700 263,646
11:25:42 7,630 ▼ 170 413 261,296
11:25:42 7,620 ▼ 180 650 261,946
11:25:42 7,640 ▼ 160 21 260,883
11:25:37 7,650 ▼ 150 2,537 260,862
11:25:37 7,660 ▼ 140 14 258,325
11:25:15 7,710 ▼ 90 1 258,311
11:24:31 7,650 ▼ 150 800 258,310
11:24:24 7,680 ▼ 120 210 257,510
11:23:51 7,650 ▼ 150 48 257,300
11:23:45 7,650 ▼ 150 20 257,252
11:23:41 7,630 ▼ 170 400 257,232
11:23:35 7,630 ▼ 170 100 256,832
11:23:15 7,630 ▼ 170 225 256,732
11:23:15 7,650 ▼ 150 169 256,507
11:23:15 7,630 ▼ 170 878 256,338

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,521.74 ▲ 18.01 0.72%
코스닥 901.23 ▲ 9.62 1.08%
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.