바이온
(032980)
코스닥
중견기업부
액면가 500원
  05.24 15:59

1,390 (1,490)   [시가/고가/저가] 1,470 / 1,485 / 1,380 
전일비/등락률 ▼ 100 (-6.71%) 매도호가/호가잔량 1,405 / 11,116
거래량/전일동시간대비 338,538 /▼ 896,872 매수호가/호가잔량 1,400 / 3,529
상한가/하한가 1,935 / 1,045 총매도/총매수잔량 34,398 / 58,438

매도잔량 호가 매수잔량
2,640 1,450 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,182 1,445
4,346 1,440
3,608 1,435
1,778 1,430
2,040 1,425
4,648 1,420
1,540 1,415
1,500 1,410
11,116 1,405
 
1,400 3,529
1,390 4,633
1,385 6,720
1,380 10,123
1,375 6,535
1,370 5,335
1,365 8,093
1,360 10,072
1,355 1,431
1,350 1,967
 
총매도잔량 순매수잔량 총매수잔량
34,398 24,040 58,438
시간외잔량 시간외잔량
0 4,928
 
바이온 032980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 690.02 (-6.87)    FUTURE 264.85 (-1.30)   Basis: 0.43
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:19:58 1,390 ▼ 100 57 327,950
15:18:56 1,390 ▼ 100 1,071 327,893
15:18:20 1,395 ▼ 95 1 324,822
15:17:28 1,390 ▼ 100 1 324,222
15:17:16 1,395 ▼ 95 800 324,221
15:16:29 1,390 ▼ 100 2,000 321,919
15:15:50 1,395 ▼ 95 75 319,819
15:15:22 1,395 ▼ 95 300 319,744
15:12:28 1,390 ▼ 100 18 318,584
15:12:21 1,390 ▼ 100 18 318,548
15:12:18 1,390 ▼ 100 18 318,530
15:11:59 1,390 ▼ 100 18 318,458
15:11:45 1,390 ▼ 100 18 317,766
15:11:41 1,390 ▼ 100 18 317,748
15:11:31 1,390 ▼ 100 18 317,694
15:09:27 1,390 ▼ 100 178 317,648
15:09:00 1,390 ▼ 100 2,835 317,470
15:04:08 1,395 ▼ 95 50 314,246
15:03:49 1,395 ▼ 95 2 314,196
15:01:10 1,395 ▼ 95 50 313,793
14:59:41 1,395 ▼ 95 1,205 313,743
14:58:59 1,395 ▼ 95 7 312,013
14:58:59 1,395 ▼ 95 962 312,006
14:58:46 1,395 ▼ 95 1 311,044
14:57:39 1,385 ▼ 105 826 306,043
14:57:39 1,385 ▼ 105 3,174 305,217
14:57:30 1,385 ▼ 105 1,000 302,043
14:57:23 1,385 ▼ 105 5 301,043
14:57:16 1,380 ▼ 110 1 301,038
14:56:55 1,385 ▼ 105 100 300,437
14:56:34 1,385 ▼ 105 30 300,337
14:54:31 1,395 ▼ 95 25 294,616
14:54:31 1,395 ▼ 95 920 294,547
14:54:31 1,395 ▼ 95 4,011 293,627
14:52:14 1,385 ▼ 105 521 286,709
14:51:26 1,390 ▼ 100 103 283,976
14:50:57 1,395 ▼ 95 3 282,789
14:50:57 1,390 ▼ 100 122 282,786
14:50:57 1,390 ▼ 100 13 282,664
14:49:52 1,395 ▼ 95 2,818 282,641
14:47:43 1,385 ▼ 105 1,500 277,832
14:45:58 1,390 ▼ 100 4 276,231
14:42:10 1,390 ▼ 100 751 274,191
14:42:10 1,390 ▼ 100 2,082 273,440
14:42:10 1,390 ▼ 100 5,300 271,358
14:42:07 1,390 ▼ 100 10,000 266,058
14:40:55 1,390 ▼ 100 3,000 256,058
14:37:36 1,395 ▼ 95 50 252,437
14:33:35 1,400 ▼ 90 10 252,387
14:33:18 1,390 ▼ 100 50 252,377
14:23:08 1,395 ▼ 95 100 250,301
14:20:33 1,395 ▼ 95 3,159 250,201
14:18:58 1,390 ▼ 100 2,000 246,502
14:18:35 1,390 ▼ 100 60 244,502
14:15:05 1,395 ▼ 95 1,000 241,036
14:14:24 1,395 ▼ 95 100 239,442
14:08:52 1,395 ▼ 95 1 236,748
14:07:19 1,390 ▼ 100 20 236,747
14:05:56 1,390 ▼ 100 5,000 236,727
14:02:28 1,395 ▼ 95 159 231,695
13:50:27 1,405 ▼ 85 12 227,668
13:42:43 1,400 ▼ 90 1 223,649
13:39:20 1,400 ▼ 90 10 221,648
13:38:58 1,395 ▼ 95 1,122 221,638
13:38:58 1,395 ▼ 95 551 220,516
13:37:22 1,400 ▼ 90 56 219,965
13:35:40 1,405 ▼ 85 1 219,903
13:35:29 1,395 ▼ 95 1,678 219,902
13:30:54 1,405 ▼ 85 1 217,855
13:28:32 1,400 ▼ 90 100 217,854
13:28:14 1,400 ▼ 90 716 217,754
13:23:10 1,400 ▼ 90 100 216,987
13:23:06 1,400 ▼ 90 50 216,887
13:21:46 1,400 ▼ 90 50 216,786
13:18:33 1,395 ▼ 95 200 216,715
13:15:37 1,410 ▼ 80 1 216,297
13:14:25 1,415 ▼ 75 1 216,295
13:14:20 1,400 ▼ 90 149 216,294
13:14:20 1,400 ▼ 90 134 216,145
13:14:20 1,400 ▼ 90 149 216,011
13:14:20 1,400 ▼ 90 283 215,862
13:14:20 1,400 ▼ 90 58 215,579
13:14:20 1,400 ▼ 90 927 215,521
13:14:13 1,400 ▼ 90 2,573 214,593
13:10:48 1,400 ▼ 90 1 212,020
13:10:43 1,390 ▼ 100 348 212,019
13:10:43 1,390 ▼ 100 952 211,671
13:10:43 1,395 ▼ 95 1,348 210,719
13:10:43 1,400 ▼ 90 125 209,371
13:07:00 1,410 ▼ 80 1 209,106
13:06:13 1,410 ▼ 80 1 209,105
13:05:31 1,415 ▼ 75 1 209,102
13:03:48 1,410 ▼ 80 1 206,520
12:57:29 1,410 ▼ 80 1 204,509
12:57:02 1,410 ▼ 80 5 204,308
12:50:17 1,415 ▼ 75 1 204,303
12:48:17 1,410 ▼ 80 300 188,721
12:32:36 1,425 ▼ 65 68 188,249
12:31:05 1,425 ▼ 65 2,500 188,181
12:30:55 1,420 ▼ 70 895 185,681
12:28:30 1,410 ▼ 80 7,116 181,786
12:24:37 1,415 ▼ 75 2,004 174,080
12:17:45 1,420 ▼ 70 100 172,076
12:13:53 1,420 ▼ 70 19 171,976
12:11:14 1,420 ▼ 70 895 170,265
12:11:06 1,420 ▼ 70 105 169,370
11:59:43 1,420 ▼ 70 10 167,148
11:59:00 1,420 ▼ 70 3 167,138
11:58:18 1,425 ▼ 65 2,971 167,135
11:57:53 1,425 ▼ 65 3 164,164
11:57:37 1,425 ▼ 65 222 164,153
11:57:35 1,425 ▼ 65 9 163,931
11:56:28 1,430 ▼ 60 1 163,922
11:56:21 1,430 ▼ 60 104 163,921
11:56:02 1,430 ▼ 60 1 163,817
11:55:26 1,430 ▼ 60 1 163,814
11:55:20 1,430 ▼ 60 1 163,813
11:55:12 1,425 ▼ 65 2,786 163,812
11:55:10 1,425 ▼ 65 1 161,026
11:35:57 1,425 ▼ 65 1 161,022
11:35:01 1,425 ▼ 65 1 160,721
11:33:28 1,420 ▼ 70 131 160,719
11:32:29 1,420 ▼ 70 20 159,219
11:29:17 1,415 ▼ 75 199 159,199
11:28:51 1,415 ▼ 75 8 159,000
11:27:52 1,420 ▼ 70 1 158,973
11:27:38 1,420 ▼ 70 1 158,972
11:27:25 1,420 ▼ 70 1 158,971
11:24:51 1,420 ▼ 70 800 158,466
11:24:04 1,415 ▼ 75 11 156,646
11:21:35 1,415 ▼ 75 1 156,413
11:21:28 1,405 ▼ 85 100 156,412
11:20:57 1,405 ▼ 85 4,852 156,312
11:19:46 1,415 ▼ 75 13 151,312
11:17:25 1,425 ▼ 65 1 151,289
11:17:06 1,425 ▼ 65 1 151,288
11:15:10 1,425 ▼ 65 1 151,284
11:14:04 1,425 ▼ 65 1 151,280
11:13:07 1,410 ▼ 80 1,252 147,808
11:08:53 1,420 ▼ 70 191 130,512
11:08:53 1,425 ▼ 65 9 130,321
11:07:39 1,425 ▼ 65 9 130,172
11:06:28 1,425 ▼ 65 123 130,144
11:06:26 1,425 ▼ 65 9 130,021
11:06:03 1,425 ▼ 65 9 130,012
11:05:40 1,425 ▼ 65 9 130,003
11:05:09 1,425 ▼ 65 9 129,994
11:00:39 1,425 ▼ 65 9 128,982
11:00:16 1,430 ▼ 60 1 128,973
11:00:12 1,425 ▼ 65 9 128,972
10:59:48 1,425 ▼ 65 9 128,963
10:58:51 1,425 ▼ 65 100 128,953
10:56:00 1,430 ▼ 60 30 128,852
10:55:19 1,430 ▼ 60 10 128,822
10:52:51 1,420 ▼ 70 517 128,812
10:51:53 1,420 ▼ 70 264 128,295
10:46:47 1,430 ▼ 60 10 127,992
10:44:24 1,420 ▼ 70 7 127,982
10:43:41 1,425 ▼ 65 25 127,975
10:43:36 1,425 ▼ 65 22 127,950
10:43:16 1,430 ▼ 60 100 127,928
10:42:28 1,430 ▼ 60 66 127,828
10:41:12 1,430 ▼ 60 1 127,623
10:40:54 1,425 ▼ 65 1,606 123,869
10:40:37 1,425 ▼ 65 1 121,842
10:37:21 1,420 ▼ 70 4,068 121,841
10:35:12 1,425 ▼ 65 1 116,912
10:32:51 1,425 ▼ 65 1,000 116,834
10:32:00 1,425 ▼ 65 1,800 115,834
10:32:00 1,430 ▼ 60 1,075 114,034
10:31:00 1,430 ▼ 60 1,198 112,959
10:26:55 1,430 ▼ 60 52 111,610
10:26:08 1,430 ▼ 60 50 111,558
10:21:40 1,435 ▼ 55 63 110,885
10:15:12 1,440 ▼ 50 1 109,446
10:13:43 1,425 ▼ 65 82 109,345
10:10:16 1,425 ▼ 65 1,153 109,263
10:09:56 1,430 ▼ 60 1 106,341
10:09:48 1,430 ▼ 60 1,700 106,340
10:09:22 1,430 ▼ 60 10 104,640
10:07:37 1,435 ▼ 55 77 104,629
10:06:26 1,435 ▼ 55 50 104,552
10:06:14 1,435 ▼ 55 500 104,502
09:58:09 1,445 ▼ 45 3,984 100,106
09:58:09 1,445 ▼ 45 600 94,890
09:58:01 1,445 ▼ 45 184 94,290
09:57:11 1,450 ▼ 40 190 89,802
09:57:11 1,450 ▼ 40 810 89,612
09:54:49 1,455 ▼ 35 3 88,802
09:54:49 1,450 ▼ 40 7 88,799
09:54:35 1,450 ▼ 40 30 88,792
09:54:17 1,440 ▼ 50 3,508 88,762
09:53:32 1,445 ▼ 45 100 85,254
09:53:31 1,445 ▼ 45 342 85,154
09:53:31 1,445 ▼ 45 500 84,812
09:48:47 1,450 ▼ 40 34 84,271
09:48:45 1,455 ▼ 35 20 84,237
09:44:29 1,455 ▼ 35 1 84,157
09:43:09 1,455 ▼ 35 100 84,156
09:41:23 1,455 ▼ 35 72 84,056
09:41:23 1,445 ▼ 45 928 83,984
09:39:38 1,445 ▼ 45 2 83,056
09:39:26 1,430 ▼ 60 360 83,054
09:37:34 1,455 ▼ 35 7 80,748
09:37:34 1,450 ▼ 40 13 80,741
09:37:10 1,435 ▼ 55 566 80,653
09:37:10 1,435 ▼ 55 359 80,087
09:36:38 1,440 ▼ 50 4,840 79,728
09:36:29 1,445 ▼ 45 1,069 74,888
09:34:38 1,455 ▼ 35 50 73,819
09:33:39 1,455 ▼ 35 20 73,769
09:32:48 1,455 ▼ 35 100 73,749
09:32:19 1,455 ▼ 35 100 73,649
09:32:10 1,455 ▼ 35 20 73,549
09:30:04 1,455 ▼ 35 1 73,529
09:29:11 1,445 ▼ 45 200 73,288
09:28:42 1,430 ▼ 60 100 70,372
09:28:17 1,440 ▼ 50 30 70,272
09:26:24 1,430 ▼ 60 110 69,897
09:26:06 1,440 ▼ 50 1 69,487
09:25:21 1,440 ▼ 50 796 69,476
09:24:44 1,440 ▼ 50 2 68,680
09:23:41 1,430 ▼ 60 500 68,667
09:22:52 1,440 ▼ 50 10 68,167
09:22:19 1,440 ▼ 50 1 68,157
09:21:53 1,435 ▼ 55 5 67,630
09:20:41 1,430 ▼ 60 100 67,625
09:19:37 1,440 ▼ 50 51 67,522
09:19:24 1,430 ▼ 60 200 67,471
09:19:21 1,430 ▼ 60 500 67,271
09:18:45 1,430 ▼ 60 1,000 66,771
09:16:12 1,430 ▼ 60 1,000 65,147
09:14:34 1,430 ▼ 60 950 60,441
09:12:14 1,435 ▼ 55 310 55,392
09:10:39 1,435 ▼ 55 468 53,080
09:09:59 1,440 ▼ 50 374 50,397
09:09:59 1,435 ▼ 55 781 50,023
09:07:49 1,450 ▼ 40 2,760 48,745
09:07:36 1,445 ▼ 45 5 45,952
09:07:36 1,440 ▼ 50 62 45,947
09:07:23 1,440 ▼ 50 1 45,885
09:07:06 1,435 ▼ 55 452 43,509
09:07:06 1,435 ▼ 55 10 43,057
09:06:52 1,435 ▼ 55 10 43,047
09:06:11 1,425 ▼ 65 800 42,027
09:05:21 1,435 ▼ 55 20 40,266
09:05:14 1,435 ▼ 55 50 40,246
09:05:10 1,435 ▼ 55 100 40,196
09:04:44 1,425 ▼ 65 29 36,748
09:04:44 1,435 ▼ 55 216 36,715
09:04:40 1,440 ▼ 50 832 36,499
09:04:33 1,440 ▼ 50 1 34,667
09:04:32 1,440 ▼ 50 1,000 34,666
09:04:31 1,440 ▼ 50 500 33,666
09:04:29 1,440 ▼ 50 2,500 33,166
09:04:22 1,440 ▼ 50 187 29,714
09:04:22 1,445 ▼ 45 1 29,527
09:04:22 1,450 ▼ 40 307 29,526
09:04:17 1,460 ▼ 30 34 24,499
09:04:17 1,460 ▼ 30 100 24,465
09:04:16 1,460 ▼ 30 1,000 23,964
09:04:15 1,460 ▼ 30 2,000 22,384
09:04:15 1,460 ▼ 30 1,519 20,384
09:04:13 1,460 ▼ 30 400 18,865
09:04:13 1,470 ▼ 20 780 18,464
09:03:58 1,470 ▼ 20 314 15,802
09:02:59 1,480 ▼ 10 1 15,288
09:02:46 1,470 ▼ 20 100 15,002
09:02:14 1,475 ▼ 15 139 14,518
09:02:05 1,470 ▼ 20 200 14,379
09:01:54 1,480 ▼ 10 200 14,179
09:01:34 1,485 ▼ 5 1 13,979
09:01:34 1,465 ▼ 25 2,000 13,978
09:01:20 1,470 ▼ 20 206 11,447
09:01:18 1,470 ▼ 20 77 11,241
09:01:17 1,470 ▼ 20 3,000 11,164
09:00:56 1,485 ▼ 5 46 5,164
09:00:51 1,485 ▼ 5 2,379 5,118
09:00:39 1,485 ▼ 5 1 2,739
09:00:28 1,475 ▼ 15 48 1,786
09:00:28 1,475 ▼ 15 452 1,738
09:00:13 1,470 ▼ 20 1,000 1,000

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,045.31 ▼ 14.28 -0.69%
코스닥 690.02 ▼ 6.87 -0.99%
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.