고려제약
(014570)
코스닥
중견기업부
액면가 500원
  07.19 15:59

6,990 (7,240)   [시가/고가/저가] 7,190 / 7,270 / 6,940 
전일비/등락률 ▼ 250 (-3.45%) 매도호가/호가잔량 6,990 / 615
거래량/전일동시간대비 136,856 /▼ 13,158 매수호가/호가잔량 6,980 / 1,169
상한가/하한가 9,410 / 5,070 총매도/총매수잔량 1,038 / 10,688

매도잔량 호가 매수잔량
2 7,110 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1 7,100
10 7,090
2 7,080
1 7,070
1 7,060
1 7,050
230 7,020
175 7,010
615 6,990
 
6,980 1,169
6,970 385
6,960 1,385
6,950 2,465
6,940 483
6,930 1,189
6,920 354
6,910 485
6,900 2,737
6,890 36
 
총매도잔량 순매수잔량 총매수잔량
1,038 9,650 10,688
시간외잔량 시간외잔량
1,156 0
 
고려제약 014570
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 796.49 (-13.95)    FUTURE 296.05 (-1.00)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:00 6,990 ▼ 250 144 136,856
15:30:09 6,990 ▼ 250 3,641 136,712
15:19:59 7,020 ▼ 220 460 133,071
15:19:39 7,020 ▼ 220 5 132,611
15:19:23 7,040 ▼ 200 1 132,606
15:19:21 7,020 ▼ 220 1 132,605
15:18:47 7,040 ▼ 200 40 132,604
15:18:19 7,040 ▼ 200 284 132,564
15:17:53 7,040 ▼ 200 1 132,280
15:17:49 7,030 ▼ 210 1 132,279
15:17:41 7,040 ▼ 200 100 132,278
15:17:14 7,040 ▼ 200 897 132,178
15:17:04 7,050 ▼ 190 1 131,281
15:16:59 7,050 ▼ 190 1 131,280
15:16:21 7,050 ▼ 190 1 131,279
15:16:21 7,040 ▼ 200 12 131,278
15:16:15 7,040 ▼ 200 426 131,266
15:16:11 7,040 ▼ 200 1 130,840
15:16:03 7,040 ▼ 200 1 130,839
15:16:03 7,030 ▼ 210 121 130,838
15:15:59 7,030 ▼ 210 879 130,717
15:15:26 7,030 ▼ 210 1 129,838
15:15:23 7,010 ▼ 230 49 129,837
15:15:21 7,000 ▼ 240 7 129,788
15:15:20 7,000 ▼ 240 883 129,781
15:15:20 7,010 ▼ 230 25 128,898
15:15:10 7,030 ▼ 210 1 128,873
15:13:08 7,030 ▼ 210 1 128,872
15:13:02 7,020 ▼ 220 2 128,871
15:13:00 7,030 ▼ 210 1 128,869
15:12:55 7,020 ▼ 220 3 128,868
15:12:42 7,040 ▼ 200 1 128,865
15:12:42 7,030 ▼ 210 29 128,864
15:12:32 7,030 ▼ 210 1 128,835
15:09:21 7,050 ▼ 190 1 128,834
15:09:20 7,040 ▼ 200 11 128,833
15:09:17 7,040 ▼ 200 39 128,822
15:08:40 7,040 ▼ 200 1 128,783
15:08:35 7,030 ▼ 210 23 128,782
15:06:45 7,050 ▼ 190 1 128,759
15:05:26 7,050 ▼ 190 1 128,758
15:02:31 7,050 ▼ 190 7 128,757
15:02:10 7,050 ▼ 190 1 128,750
15:00:11 7,050 ▼ 190 9 128,749
14:57:48 7,050 ▼ 190 1 128,740
14:57:28 7,040 ▼ 200 200 128,739
14:54:55 7,050 ▼ 190 136 128,539
14:54:55 7,040 ▼ 200 192 128,403
14:52:12 7,060 ▼ 180 1 128,211
14:52:00 7,040 ▼ 200 2,000 128,210
14:52:00 7,040 ▼ 200 1,000 126,210
14:51:56 7,040 ▼ 200 1 125,210
14:51:44 7,030 ▼ 210 277 125,209
14:51:26 7,030 ▼ 210 400 124,932
14:51:22 7,030 ▼ 210 160 124,532
14:49:36 7,030 ▼ 210 5 124,372
14:48:42 7,030 ▼ 210 1 124,367
14:48:23 7,000 ▼ 240 941 124,366
14:48:00 7,000 ▼ 240 10 123,425
14:46:53 7,000 ▼ 240 50 123,415
14:45:40 7,000 ▼ 240 1 123,365
14:45:06 6,980 ▼ 260 316 123,364
14:45:06 6,980 ▼ 260 22 123,048
14:43:37 6,980 ▼ 260 10 123,026
14:43:12 6,980 ▼ 260 431 123,016
14:43:12 6,990 ▼ 250 521 122,585
14:41:19 7,000 ▼ 240 100 122,064
14:40:03 7,000 ▼ 240 1 121,964
14:38:52 7,000 ▼ 240 1 121,963
14:38:40 6,990 ▼ 250 17 121,962
14:38:35 6,990 ▼ 250 83 121,945
14:34:31 7,000 ▼ 240 1 121,862
14:34:25 6,970 ▼ 270 19 121,861
14:34:25 6,990 ▼ 250 2 121,842
14:34:21 6,990 ▼ 250 28 121,840
14:33:40 6,980 ▼ 260 12 121,812
14:30:01 7,000 ▼ 240 10 121,800
14:24:18 7,000 ▼ 240 1 121,790
14:23:44 6,980 ▼ 260 9 121,789
14:23:38 6,980 ▼ 260 25 121,780
14:23:19 6,980 ▼ 260 14 121,755
14:22:10 7,000 ▼ 240 1 121,741
14:22:01 6,970 ▼ 270 181 121,740
14:22:01 6,980 ▼ 260 19 121,559
14:21:10 7,000 ▼ 240 1 121,540
14:20:56 6,980 ▼ 260 152 121,539
14:20:49 6,980 ▼ 260 204 121,387
14:20:49 6,980 ▼ 260 231 121,183
14:20:36 6,980 ▼ 260 8 120,952
14:19:50 6,980 ▼ 260 300 120,944
14:19:28 6,980 ▼ 260 299 120,644
14:19:28 6,990 ▼ 250 1 120,345
14:16:41 7,000 ▼ 240 200 120,344
14:12:36 7,000 ▼ 240 500 120,144
14:11:07 6,990 ▼ 250 1 119,644
14:09:41 6,960 ▼ 280 1,102 119,643
14:09:41 6,970 ▼ 270 2,598 118,541
14:09:40 6,970 ▼ 270 168 115,943
14:09:40 6,980 ▼ 260 1 115,775
14:09:08 6,970 ▼ 270 545 115,774
14:09:08 6,980 ▼ 260 1,292 115,229
14:09:08 6,990 ▼ 250 1,163 113,937
14:09:08 7,000 ▼ 240 13 112,774
14:08:59 7,000 ▼ 240 2 112,761
14:08:41 7,010 ▼ 230 1 112,759
14:07:19 7,000 ▼ 240 23 112,758
14:06:29 7,000 ▼ 240 287 112,735
14:06:19 7,010 ▼ 230 1 112,448
14:06:18 6,990 ▼ 250 27 112,447
14:06:18 7,000 ▼ 240 1 112,420
14:06:05 6,990 ▼ 250 500 112,419
14:06:04 6,990 ▼ 250 16 111,919
14:05:56 6,990 ▼ 250 123 111,903
14:05:49 7,000 ▼ 240 30 111,780
14:05:38 7,000 ▼ 240 44 111,750
14:05:19 7,000 ▼ 240 1 111,706
14:05:04 7,000 ▼ 240 375 111,705
14:04:59 7,000 ▼ 240 53 111,330
14:04:59 7,000 ▼ 240 1,000 111,277
14:04:52 7,010 ▼ 230 1 110,277
14:04:39 7,010 ▼ 230 102 110,276
14:04:26 7,010 ▼ 230 2 110,174
14:04:18 7,010 ▼ 230 72 110,172
14:04:18 7,010 ▼ 230 1,000 110,100
14:04:05 7,010 ▼ 230 1,000 109,100
14:03:58 7,020 ▼ 220 18 108,100
14:03:49 7,020 ▼ 220 7 108,082
14:03:39 7,020 ▼ 220 75 108,075
14:02:50 7,020 ▼ 220 200 108,000
14:02:29 7,030 ▼ 210 100 107,800
14:01:27 7,040 ▼ 200 1 107,700
14:01:00 7,020 ▼ 220 20 107,699
14:00:44 7,020 ▼ 220 980 107,679
14:00:01 7,040 ▼ 200 10 106,699
13:59:11 7,040 ▼ 200 1 106,689
13:58:15 7,030 ▼ 210 20 106,688
13:58:01 7,030 ▼ 210 123 106,668
13:57:57 7,030 ▼ 210 27 106,545
13:57:43 7,030 ▼ 210 20 106,518
13:57:10 7,030 ▼ 210 3 106,498
13:51:49 7,050 ▼ 190 10 106,495
13:51:39 7,050 ▼ 190 1 106,485
13:49:42 7,030 ▼ 210 97 106,484
13:48:52 7,030 ▼ 210 4 106,387
13:48:40 7,030 ▼ 210 2 106,383
13:47:50 7,030 ▼ 210 598 106,381
13:47:42 7,030 ▼ 210 99 105,783
13:45:44 7,030 ▼ 210 26 105,684
13:45:44 7,040 ▼ 200 34 105,658
13:45:43 7,060 ▼ 180 50 105,624
13:43:16 7,080 ▼ 160 1 105,574
13:40:15 7,050 ▼ 190 1 105,573
13:33:04 7,090 ▼ 150 22 105,572
13:32:12 7,100 ▼ 140 74 105,550
13:32:12 7,090 ▼ 150 240 105,476
13:32:12 7,080 ▼ 160 228 105,236
13:30:19 7,080 ▼ 160 1 105,008
13:30:06 7,020 ▼ 220 95 105,007
13:30:06 7,030 ▼ 210 51 104,912
13:30:06 7,040 ▼ 200 200 104,861
13:30:01 7,090 ▼ 150 10 104,661
13:27:59 7,100 ▼ 140 22 104,651
13:27:56 7,090 ▼ 150 574 104,453
13:27:56 7,100 ▼ 140 176 104,629
13:27:56 7,080 ▼ 160 250 103,879
13:25:47 7,090 ▼ 150 226 103,629
13:25:47 7,080 ▼ 160 618 103,403
13:25:20 7,080 ▼ 160 386 102,785
13:25:20 7,070 ▼ 170 295 102,399
13:25:20 7,060 ▼ 180 319 102,104
13:24:58 7,070 ▼ 170 228 101,785
13:24:58 7,060 ▼ 180 21 101,557
13:24:58 7,050 ▼ 190 751 101,536
13:24:40 7,050 ▼ 190 249 100,785
13:24:40 7,040 ▼ 200 751 100,536
13:23:55 7,040 ▼ 200 1 99,785
13:18:39 7,030 ▼ 210 198 99,784
13:12:58 7,030 ▼ 210 2 99,586
13:11:32 7,000 ▼ 240 494 99,584
13:11:10 7,000 ▼ 240 463 99,090
13:10:50 7,010 ▼ 230 1 98,627
13:10:17 7,010 ▼ 230 10 98,626
13:08:25 7,010 ▼ 230 1 98,616
13:06:28 7,040 ▼ 200 66 98,615
13:06:28 7,040 ▼ 200 367 98,549
13:06:27 7,040 ▼ 200 78 98,182
13:06:27 7,030 ▼ 210 89 98,104
13:05:47 7,030 ▼ 210 11 98,015
13:00:01 7,040 ▼ 200 10 98,004
12:58:48 7,040 ▼ 200 2 97,994
12:58:40 7,030 ▼ 210 1 97,992
12:57:52 7,040 ▼ 200 10 97,991
12:57:44 7,030 ▼ 210 198 97,981
12:57:40 7,030 ▼ 210 10 97,783
12:57:38 7,030 ▼ 210 10 97,773
12:57:36 7,030 ▼ 210 10 97,763
12:57:34 7,030 ▼ 210 10 97,753
12:57:32 7,030 ▼ 210 10 97,743
12:57:29 7,030 ▼ 210 10 97,733
12:57:26 7,030 ▼ 210 10 97,723
12:57:21 7,030 ▼ 210 10 97,713
12:57:17 7,030 ▼ 210 10 97,703
12:57:14 7,030 ▼ 210 10 97,693
12:57:12 7,030 ▼ 210 10 97,683
12:55:20 7,010 ▼ 230 191 97,673
12:53:52 7,010 ▼ 230 9 97,482
12:52:21 7,010 ▼ 230 10 97,473
12:51:40 7,000 ▼ 240 10 97,463
12:51:20 7,010 ▼ 230 1,599 95,417
12:51:20 7,020 ▼ 220 743 93,818
12:51:20 7,000 ▼ 240 2,036 97,453
12:51:20 7,030 ▼ 210 1 93,075
12:50:09 7,040 ▼ 200 1 93,074
12:47:28 7,040 ▼ 200 55 93,073
12:46:57 7,020 ▼ 220 33 93,018
12:45:55 7,030 ▼ 210 50 92,985
12:43:14 7,030 ▼ 210 287 92,935
12:43:14 7,030 ▼ 210 3 92,648
12:42:21 7,030 ▼ 210 10 92,645
12:41:50 7,040 ▼ 200 1 92,635
12:40:41 7,030 ▼ 210 2 92,634
12:39:45 7,030 ▼ 210 2 92,632
12:38:36 7,030 ▼ 210 20 92,630
12:37:23 7,030 ▼ 210 1 92,610
12:35:08 7,020 ▼ 220 1 92,609
12:33:15 7,040 ▼ 200 1 92,608
12:32:41 7,040 ▼ 200 1 92,607
12:31:04 7,020 ▼ 220 898 92,606
12:31:04 7,020 ▼ 220 100 91,708
12:31:03 7,030 ▼ 210 14 91,608
12:30:50 7,020 ▼ 220 200 91,594
12:30:50 7,030 ▼ 210 110 91,394
12:28:45 7,020 ▼ 220 238 91,284
12:28:45 7,030 ▼ 210 2 91,046
12:28:31 7,030 ▼ 210 33 91,044
12:28:00 7,040 ▼ 200 1 91,011
12:27:20 7,030 ▼ 210 48 91,010
12:27:00 7,030 ▼ 210 1 90,962
12:26:38 7,030 ▼ 210 1 90,961
12:25:49 7,030 ▼ 210 2 90,960
12:25:11 7,010 ▼ 230 4 90,958
12:24:31 7,010 ▼ 230 374 90,954
12:23:48 7,010 ▼ 230 4 90,580
12:23:35 7,010 ▼ 230 2 90,576
12:23:28 7,010 ▼ 230 440 90,574
12:23:18 7,010 ▼ 230 18 90,134
12:23:16 7,010 ▼ 230 10 90,116
12:23:13 7,000 ▼ 240 2 90,106
12:23:05 7,010 ▼ 230 7 90,104
12:23:03 7,000 ▼ 240 242 90,097
12:22:36 7,000 ▼ 240 1,005 89,855
12:18:00 7,000 ▼ 240 20 88,850
12:17:06 7,000 ▼ 240 1 88,830
12:16:20 7,000 ▼ 240 1 88,829
12:15:58 7,000 ▼ 240 1 88,828
12:15:55 7,000 ▼ 240 1 88,827
12:15:50 7,000 ▼ 240 4 88,826
12:15:45 7,000 ▼ 240 4 88,822
12:15:42 6,990 ▼ 250 277 88,818
12:15:42 6,990 ▼ 250 5 88,541
12:15:40 6,990 ▼ 250 3 88,536
12:15:36 6,990 ▼ 250 960 88,533
12:15:24 6,990 ▼ 250 3 87,573
12:15:20 6,990 ▼ 250 2 87,570
12:15:11 6,990 ▼ 250 2 87,568
12:15:06 6,990 ▼ 250 2 87,566
12:15:01 6,990 ▼ 250 1 87,564
12:14:53 6,990 ▼ 250 10 87,563
12:14:47 6,990 ▼ 250 9 87,553
12:14:42 6,990 ▼ 250 8 87,544
12:14:36 6,990 ▼ 250 7 87,536
12:14:31 6,990 ▼ 250 6 87,529
12:14:25 6,990 ▼ 250 5 87,523
12:14:20 6,990 ▼ 250 4 87,518
12:14:14 6,990 ▼ 250 3 87,514
12:14:11 6,990 ▼ 250 2 87,511
12:14:07 6,990 ▼ 250 1 87,509
12:13:57 6,990 ▼ 250 2 87,508
12:13:50 6,990 ▼ 250 3 87,506
12:13:46 6,990 ▼ 250 2 87,503
12:13:42 6,990 ▼ 250 1 87,501
12:13:20 6,990 ▼ 250 131 87,500
12:13:19 6,990 ▼ 250 1 87,369
12:13:16 6,990 ▼ 250 3 87,368
12:13:03 6,990 ▼ 250 1 87,365
12:13:03 6,980 ▼ 260 20 87,364
12:12:46 6,980 ▼ 260 100 87,344
12:12:41 6,980 ▼ 260 1 87,244
12:12:38 6,960 ▼ 280 4 87,243
12:12:37 6,980 ▼ 260 1 87,239
12:12:33 6,980 ▼ 260 1 87,238
12:12:29 6,980 ▼ 260 1 87,237
12:12:26 6,960 ▼ 280 237 87,236
12:12:23 6,960 ▼ 280 18 86,999
12:12:23 6,970 ▼ 270 3 86,981
12:12:21 6,980 ▼ 260 1 86,978
12:12:10 6,990 ▼ 250 1 86,977
12:12:10 6,980 ▼ 260 2 86,976
12:12:02 6,980 ▼ 260 35 86,974
12:11:51 6,990 ▼ 250 3 86,939
12:11:47 6,990 ▼ 250 2 86,936
12:11:41 6,990 ▼ 250 2 86,934
12:11:36 6,990 ▼ 250 1 86,932
12:11:36 6,980 ▼ 260 48 86,931
12:11:18 6,990 ▼ 250 1 86,883
12:11:17 6,980 ▼ 260 2 86,882
12:11:14 6,990 ▼ 250 1 86,880
12:11:10 6,990 ▼ 250 10 86,879
12:11:07 7,000 ▼ 240 1 86,869
12:11:01 6,980 ▼ 260 15 86,868
12:10:45 6,950 ▼ 290 176 86,853
12:10:31 6,950 ▼ 290 117 86,677
12:10:30 6,950 ▼ 290 101 86,560
12:10:30 6,960 ▼ 280 1 86,459
12:10:28 7,000 ▼ 240 1 86,458
12:10:22 7,000 ▼ 240 1 86,457
12:10:18 6,980 ▼ 260 1 86,456
12:10:14 6,950 ▼ 290 8 86,226
12:10:14 6,940 ▼ 300 229 86,455
12:10:14 6,960 ▼ 280 1 86,218
12:10:14 6,970 ▼ 270 1 86,217
12:10:13 7,000 ▼ 240 1 86,216
12:10:05 6,940 ▼ 300 373 86,215
12:10:05 6,950 ▼ 290 1,006 85,842
12:10:05 6,960 ▼ 280 35 84,836
12:10:04 6,970 ▼ 270 972 84,801
12:10:00 6,960 ▼ 280 194 83,829
12:09:41 6,950 ▼ 290 228 83,635
12:09:39 6,950 ▼ 290 100 83,407
12:09:30 7,000 ▼ 240 2 83,307
12:09:21 6,940 ▼ 300 49 83,305
12:09:21 6,940 ▼ 300 131 83,256
12:09:21 6,940 ▼ 300 1,471 83,125
12:09:21 6,950 ▼ 290 11 81,654
12:09:05 6,950 ▼ 290 152 81,643
12:09:05 6,950 ▼ 290 1,231 81,491
12:09:05 6,960 ▼ 280 1 80,260
12:09:05 6,990 ▼ 250 10 80,259
12:08:56 7,020 ▼ 220 2 80,249
12:08:47 6,960 ▼ 280 465 79,411
12:08:47 6,950 ▼ 290 836 80,247
12:08:47 6,970 ▼ 270 973 78,946
12:08:47 6,980 ▼ 260 225 77,973
12:08:35 6,980 ▼ 260 1,896 77,748
12:08:35 6,990 ▼ 250 874 75,852
12:08:35 7,000 ▼ 240 83 74,978
12:08:28 7,000 ▼ 240 874 74,895
12:08:28 7,010 ▼ 230 124 74,021
12:08:28 7,020 ▼ 220 2 73,897
12:07:52 7,080 ▼ 160 1 73,895
12:07:52 7,040 ▼ 200 1 73,894
12:07:52 7,030 ▼ 210 38 73,893
12:07:48 7,010 ▼ 230 89 72,774
12:07:48 7,000 ▼ 240 1,081 73,855
12:07:48 7,020 ▼ 220 22 72,685
12:07:42 7,030 ▼ 210 21 72,663
12:07:24 7,010 ▼ 230 3,638 72,642
12:07:24 7,020 ▼ 220 1,168 69,004
12:07:22 7,030 ▼ 210 1 67,836
12:06:49 7,020 ▼ 220 624 67,835
12:06:49 7,030 ▼ 210 226 67,211
12:06:42 7,030 ▼ 210 50 66,985
12:05:02 7,010 ▼ 230 1,228 66,935
12:05:02 7,020 ▼ 220 484 65,707
12:05:02 7,030 ▼ 210 1,136 65,223
12:05:02 7,040 ▼ 200 372 64,087
12:04:31 7,040 ▼ 200 500 63,715
12:04:25 7,050 ▼ 190 500 63,215
12:04:08 7,050 ▼ 190 500 62,715
12:03:53 7,040 ▼ 200 169 62,215
12:03:53 7,050 ▼ 190 101 62,046
12:03:39 7,050 ▼ 190 1,000 61,945
12:03:11 7,050 ▼ 190 1,223 60,945
12:03:11 7,060 ▼ 180 277 59,722
12:02:49 7,060 ▼ 180 1,720 59,445
12:02:49 7,070 ▼ 170 1,155 57,725
12:02:49 7,080 ▼ 160 425 56,570
12:01:38 7,080 ▼ 160 554 56,145
12:01:31 7,080 ▼ 160 15 55,591
12:01:07 7,080 ▼ 160 500 55,576
12:00:47 7,080 ▼ 160 260 55,076
12:00:47 7,090 ▼ 150 18 54,816
12:00:47 7,090 ▼ 150 330 54,798
12:00:41 7,090 ▼ 150 355 54,468
12:00:41 7,100 ▼ 140 100 54,113
12:00:41 7,110 ▼ 130 10 54,013
11:59:48 7,100 ▼ 140 800 54,003
11:59:08 7,100 ▼ 140 300 53,203
11:58:03 7,100 ▼ 140 3,009 52,903
11:58:03 7,110 ▼ 130 1,491 49,894
11:57:52 7,110 ▼ 130 10 48,403
11:57:39 7,110 ▼ 130 592 48,393
11:57:39 7,130 ▼ 110 624 47,129
11:57:39 7,120 ▼ 120 672 47,801
11:57:39 7,140 ▼ 100 112 46,505
11:52:23 7,150 ▼ 90 1,835 46,393
11:52:23 7,160 ▼ 80 1 44,558
11:52:19 7,160 ▼ 80 8 44,557
11:46:44 7,170 ▼ 70 100 44,549
11:45:46 7,160 ▼ 80 1 44,449
11:44:05 7,180 ▼ 60 1 44,448
11:44:00 7,180 ▼ 60 1 44,447
11:43:55 7,180 ▼ 60 1 44,446
11:43:49 7,180 ▼ 60 1 44,445
11:43:04 7,180 ▼ 60 1 44,444
11:42:50 7,180 ▼ 60 1 44,443
11:35:03 7,190 ▼ 50 1 44,442
11:34:49 7,170 ▼ 70 100 44,441
11:34:48 7,190 ▼ 50 1 44,341
11:34:48 7,180 ▼ 60 16 44,340
11:34:27 7,180 ▼ 60 93 44,324
11:34:27 7,170 ▼ 70 107 44,231
11:34:26 7,170 ▼ 70 50 44,124
11:30:01 7,180 ▼ 60 10 44,074
11:29:12 7,180 ▼ 60 20 44,064
11:27:34 7,180 ▼ 60 50 44,044
11:25:52 7,180 ▼ 60 1 43,994
11:25:48 7,150 ▼ 90 489 43,993
11:25:48 7,160 ▼ 80 11 43,504
11:25:34 7,160 ▼ 80 89 43,493
11:24:59 7,160 ▼ 80 10 43,404
11:23:30 7,180 ▼ 60 10 43,394
11:22:44 7,190 ▼ 50 1 43,384
11:22:35 7,150 ▼ 90 278 43,383
11:22:35 7,160 ▼ 80 814 43,105
11:22:35 7,170 ▼ 70 10 42,291
11:20:58 7,190 ▼ 50 1 42,281
11:20:50 7,160 ▼ 80 300 42,280
11:20:08 7,190 ▼ 50 10 41,980
11:19:47 7,190 ▼ 50 1 41,970
11:19:47 7,180 ▼ 60 10 41,969
11:19:12 7,180 ▼ 60 199 41,959
11:19:12 7,180 ▼ 60 469 41,760
11:18:39 7,180 ▼ 60 1 41,291
11:17:42 7,170 ▼ 70 1 41,290
11:17:35 7,170 ▼ 70 500 41,289
11:16:57 7,160 ▼ 80 186 40,789
11:13:57 7,160 ▼ 80 408 40,603
11:10:05 7,180 ▼ 60 2 40,195
11:06:10 7,180 ▼ 60 1 40,193
11:05:52 7,170 ▼ 70 15 40,192
11:03:56 7,180 ▼ 60 10 40,177
11:00:16 7,180 ▼ 60 1 40,167
11:00:01 7,180 ▼ 60 10 40,166
10:57:33 7,180 ▼ 60 1 40,156
10:57:33 7,170 ▼ 70 24 40,155
10:56:23 7,170 ▼ 70 237 40,131
10:55:29 7,170 ▼ 70 1 39,894
10:55:25 7,160 ▼ 80 750 39,893
10:54:40 7,160 ▼ 80 35 39,143
10:53:21 7,170 ▼ 70 36 39,108
10:53:20 7,170 ▼ 70 100 39,072
10:52:55 7,170 ▼ 70 1 38,972
10:52:54 7,160 ▼ 80 821 38,971
10:42:53 7,150 ▼ 90 100 38,150
10:37:34 7,150 ▼ 90 50 38,050
10:37:34 7,150 ▼ 90 100 38,000
10:31:58 7,160 ▼ 80 2 37,900
10:31:26 7,160 ▼ 80 1 37,898
10:31:17 7,120 ▼ 120 643 37,897
10:31:17 7,130 ▼ 110 676 37,254
10:31:17 7,140 ▼ 100 2 36,578
10:30:01 7,160 ▼ 80 10 36,576
10:26:29 7,160 ▼ 80 10 36,566
10:16:58 7,160 ▼ 80 1 36,556
10:13:38 7,160 ▼ 80 100 36,555
10:13:06 7,160 ▼ 80 1 36,455
10:13:00 7,120 ▼ 120 1,040 36,454
10:13:00 7,130 ▼ 110 133 35,414
10:12:26 7,170 ▼ 70 1 35,281
10:12:14 7,140 ▼ 100 46 35,280
10:12:14 7,140 ▼ 100 204 35,234
10:11:01 7,170 ▼ 70 1 35,030
10:10:44 7,180 ▼ 60 1 35,029
10:10:20 7,170 ▼ 70 3 35,028
10:10:20 7,170 ▼ 70 390 35,025
10:09:03 7,170 ▼ 70 1 34,635
10:08:58 7,160 ▼ 80 3 34,634
10:08:41 7,160 ▼ 80 80 34,631
10:08:03 7,160 ▼ 80 268 34,551
10:07:22 7,160 ▼ 80 42 34,283
10:06:53 7,160 ▼ 80 1 34,241
10:06:47 7,110 ▼ 130 99 34,240
10:06:36 7,120 ▼ 120 1 34,141
10:06:30 7,160 ▼ 80 1 34,140
10:06:25 7,120 ▼ 120 120 34,139
10:06:21 7,160 ▼ 80 1 34,019
10:05:41 7,120 ▼ 120 190 34,018
10:05:41 7,130 ▼ 110 10 33,828
10:05:05 7,120 ▼ 120 300 33,818
10:03:40 7,170 ▼ 70 1 33,518
10:03:35 7,120 ▼ 120 1 33,517
10:02:44 7,180 ▼ 60 1 33,516
10:02:26 7,170 ▼ 70 1 33,515
10:02:24 7,100 ▼ 140 2 33,514
10:02:22 7,100 ▼ 140 2,000 33,512
10:02:16 7,100 ▼ 140 3,023 31,512
10:02:16 7,110 ▼ 130 677 28,489
10:01:54 7,110 ▼ 130 551 27,812
10:01:54 7,120 ▼ 120 2,262 27,261

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,282.29 ▼ 7.82 -0.34%
코스닥 796.49 ▼ 13.95 -1.72%
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.