바이온
(032980)
코스닥
중견기업부
액면가 500원
  03.22 15:59

1,715 (1,690)   [시가/고가/저가] 1,735 / 1,735 / 1,690 
전일비/등락률 ▲ 25 (1.48%) 매도호가/호가잔량 1,715 / 384
거래량/전일동시간대비 269,902 /▼ 1,536,126 매수호가/호가잔량 1,710 / 1,018
상한가/하한가 2,195 / 1,185 총매도/총매수잔량 53,733 / 76,932

매도잔량 호가 매수잔량
4,148 1,760 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
677 1,755
10,482 1,750
5,038 1,745
2,108 1,740
3,769 1,735
7,366 1,730
14,559 1,725
5,202 1,720
384 1,715
 
1,710 1,018
1,705 1,888
1,700 9,859
1,695 11,173
1,690 7,030
1,685 3,603
1,680 4,584
1,675 9,751
1,670 13,652
1,665 14,374
 
총매도잔량 순매수잔량 총매수잔량
53,733 23,199 76,932
시간외잔량 시간외잔량
0 4,500
 
바이온 032980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 743.97 (+0.45)    FUTURE 283.35 (+0.55)   Basis: 0.22
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:46:18 1,715 ▲ 25 500 269,902
15:30:22 1,715 ▲ 25 2,530 269,402
15:19:20 1,715 ▲ 25 1 266,872
15:19:13 1,715 ▲ 25 1 266,871
15:19:09 1,715 ▲ 25 1 266,870
15:19:03 1,715 ▲ 25 1 266,869
15:18:57 1,715 ▲ 25 1 266,868
15:18:52 1,715 ▲ 25 1 266,867
15:18:47 1,715 ▲ 25 1 266,866
15:18:42 1,715 ▲ 25 1 266,865
15:18:37 1,715 ▲ 25 1 266,864
15:18:31 1,715 ▲ 25 1 266,863
15:18:26 1,715 ▲ 25 1 266,862
15:18:20 1,715 ▲ 25 1 266,861
15:18:17 1,715 ▲ 25 1,855 266,860
15:18:16 1,720 ▲ 30 109 265,005
15:18:15 1,720 ▲ 30 1 264,896
15:18:09 1,720 ▲ 30 1 264,895
15:18:05 1,715 ▲ 25 1,145 264,894
15:17:58 1,715 ▲ 25 1 263,749
15:17:50 1,715 ▲ 25 1 263,748
15:17:45 1,715 ▲ 25 16 263,747
15:17:30 1,715 ▲ 25 1 263,731
15:17:22 1,715 ▲ 25 1 263,730
15:17:10 1,705 ▲ 15 6,921 263,729
15:17:10 1,710 ▲ 20 3,079 256,808
15:16:45 1,720 ▲ 30 3 253,729
15:16:45 1,715 ▲ 25 17 253,726
15:16:32 1,715 ▲ 25 1 253,709
15:15:17 1,715 ▲ 25 1 253,708
15:15:08 1,715 ▲ 25 2,000 253,707
15:15:02 1,715 ▲ 25 5 251,707
15:14:44 1,710 ▲ 20 1,921 251,702
15:14:39 1,710 ▲ 20 2,177 249,781
15:13:35 1,715 ▲ 25 100 247,604
15:13:23 1,715 ▲ 25 2 247,504
15:13:08 1,710 ▲ 20 500 247,502
15:12:50 1,715 ▲ 25 1 247,002
15:12:28 1,710 ▲ 20 2,000 247,001
15:11:32 1,715 ▲ 25 10 245,001
15:11:10 1,710 ▲ 20 1,050 244,991
15:10:35 1,715 ▲ 25 5 243,941
15:09:37 1,715 ▲ 25 10 243,936
15:09:27 1,710 ▲ 20 100 243,926
15:09:04 1,715 ▲ 25 2 243,826
15:08:53 1,710 ▲ 20 31 243,824
15:08:27 1,715 ▲ 25 20 243,793
15:04:46 1,715 ▲ 25 4 243,773
15:04:40 1,715 ▲ 25 200 243,769
15:04:27 1,715 ▲ 25 300 243,569
15:02:01 1,715 ▲ 25 17 243,269
15:01:13 1,715 ▲ 25 5 243,252
14:59:19 1,715 ▲ 25 300 243,247
14:58:58 1,715 ▲ 25 18 242,947
14:57:21 1,715 ▲ 25 43 242,929
14:57:09 1,715 ▲ 25 3 242,886
14:54:30 1,715 ▲ 25 1 242,883
14:53:34 1,710 ▲ 20 20 242,882
14:51:05 1,710 ▲ 20 1,438 242,862
14:50:11 1,715 ▲ 25 500 241,424
14:50:11 1,715 ▲ 25 500 240,924
14:50:11 1,715 ▲ 25 500 240,424
14:50:11 1,715 ▲ 25 500 239,924
14:49:47 1,715 ▲ 25 300 239,424
14:49:34 1,710 ▲ 20 14 239,124
14:47:34 1,715 ▲ 25 200 239,110
14:47:31 1,715 ▲ 25 100 238,910
14:46:56 1,715 ▲ 25 100 238,810
14:46:36 1,715 ▲ 25 1,887 238,710
14:46:26 1,720 ▲ 30 1 236,823
14:46:20 1,715 ▲ 25 1 236,822
14:46:13 1,720 ▲ 30 1 236,821
14:46:08 1,715 ▲ 25 1 236,820
14:46:01 1,720 ▲ 30 1 236,819
14:45:56 1,715 ▲ 25 1 236,818
14:45:49 1,720 ▲ 30 1 236,817
14:45:43 1,715 ▲ 25 1 236,816
14:45:35 1,720 ▲ 30 1 236,815
14:45:28 1,715 ▲ 25 1 236,814
14:45:21 1,720 ▲ 30 1 236,813
14:45:15 1,715 ▲ 25 1 236,812
14:45:00 1,720 ▲ 30 1 236,811
14:44:53 1,715 ▲ 25 2 236,810
14:43:17 1,720 ▲ 30 1 236,808
14:43:12 1,720 ▲ 30 1 236,807
14:43:09 1,720 ▲ 30 1 236,806
14:43:05 1,720 ▲ 30 1 236,805
14:43:01 1,720 ▲ 30 1 236,804
14:42:57 1,720 ▲ 30 1 236,803
14:42:53 1,720 ▲ 30 1 236,802
14:42:49 1,720 ▲ 30 1 236,801
14:42:45 1,720 ▲ 30 1 236,800
14:42:41 1,720 ▲ 30 2 236,799
14:42:37 1,720 ▲ 30 1 236,797
14:42:33 1,720 ▲ 30 1 236,796
14:42:30 1,720 ▲ 30 1 236,795
14:42:26 1,720 ▲ 30 1 236,794
14:40:13 1,715 ▲ 25 15 236,793
14:39:37 1,715 ▲ 25 5,000 236,778
14:39:30 1,715 ▲ 25 5 231,778
14:39:29 1,715 ▲ 25 470 231,773
14:35:26 1,715 ▲ 25 3 231,303
14:32:46 1,715 ▲ 25 55 231,300
14:29:49 1,715 ▲ 25 859 231,245
14:29:46 1,715 ▲ 25 15 230,386
14:28:44 1,720 ▲ 30 322 230,371
14:26:59 1,720 ▲ 30 1 230,049
14:26:11 1,720 ▲ 30 1 230,048
14:25:14 1,720 ▲ 30 50 230,047
14:24:50 1,720 ▲ 30 1 229,997
14:24:40 1,720 ▲ 30 1 229,996
14:23:01 1,715 ▲ 25 50 229,995
14:22:46 1,715 ▲ 25 311 229,945
14:22:18 1,715 ▲ 25 16 229,634
14:21:20 1,715 ▲ 25 1,673 229,618
14:20:10 1,715 ▲ 25 427 227,945
14:18:49 1,715 ▲ 25 1 227,518
14:18:30 1,715 ▲ 25 2,772 227,517
14:17:38 1,720 ▲ 30 1 224,745
14:17:27 1,720 ▲ 30 1 224,744
14:17:07 1,720 ▲ 30 1 224,743
14:16:48 1,720 ▲ 30 1 224,742
14:16:40 1,720 ▲ 30 1 224,741
14:16:30 1,720 ▲ 30 1 224,740
14:16:24 1,720 ▲ 30 1 224,739
14:16:16 1,720 ▲ 30 1 224,738
14:16:02 1,715 ▲ 25 38 224,737
14:15:07 1,720 ▲ 30 93 224,699
14:14:06 1,720 ▲ 30 1 224,606
14:14:06 1,720 ▲ 30 1 224,605
14:13:56 1,715 ▲ 25 698 224,604
14:13:51 1,715 ▲ 25 1 223,906
14:13:42 1,715 ▲ 25 300 223,905
14:13:42 1,715 ▲ 25 1 223,605
14:13:37 1,715 ▲ 25 2,000 223,604
14:12:55 1,720 ▲ 30 1 221,604
14:12:40 1,715 ▲ 25 26 221,603
14:12:27 1,715 ▲ 25 500 221,577
14:07:36 1,715 ▲ 25 944 221,077
14:07:28 1,715 ▲ 25 56 220,133
14:05:14 1,715 ▲ 25 1 220,077
14:01:20 1,715 ▲ 25 1 220,076
13:59:19 1,715 ▲ 25 3,943 220,075
13:59:08 1,715 ▲ 25 30 216,132
13:58:35 1,715 ▲ 25 470 216,102
13:57:57 1,715 ▲ 25 10 215,632
13:55:00 1,715 ▲ 25 1,060 215,622
13:51:14 1,715 ▲ 25 565 214,527
13:51:14 1,720 ▲ 30 35 214,562
13:51:07 1,715 ▲ 25 500 213,962
13:47:19 1,715 ▲ 25 10 213,462
13:47:07 1,710 ▲ 20 1,967 213,452
13:47:00 1,710 ▲ 20 33 211,485
13:45:27 1,715 ▲ 25 1 211,452
13:44:49 1,710 ▲ 20 61 211,451
13:44:41 1,710 ▲ 20 100 211,390
13:44:34 1,710 ▲ 20 939 211,290
13:44:31 1,710 ▲ 20 61 210,351
13:44:08 1,710 ▲ 20 99 210,290
13:44:08 1,710 ▲ 20 5,000 210,191
13:44:03 1,710 ▲ 20 40 205,191
13:43:55 1,710 ▲ 20 800 205,151
13:40:13 1,715 ▲ 25 1 204,351
13:37:39 1,710 ▲ 20 92 204,350
13:37:33 1,710 ▲ 20 1,346 204,258
13:34:31 1,715 ▲ 25 10 202,912
13:34:17 1,710 ▲ 20 2,370 202,902
13:33:45 1,715 ▲ 25 10 200,532
13:31:19 1,715 ▲ 25 15 200,522
13:30:12 1,715 ▲ 25 60 200,507
13:29:28 1,715 ▲ 25 14 200,447
13:28:56 1,710 ▲ 20 4,032 200,433
13:27:13 1,715 ▲ 25 1 196,401
13:26:57 1,715 ▲ 25 1,955 196,400
13:26:10 1,715 ▲ 25 820 194,445
13:23:35 1,715 ▲ 25 1 193,625
13:22:12 1,720 ▲ 30 200 193,624
13:20:23 1,720 ▲ 30 15 193,424
13:20:15 1,715 ▲ 25 100 193,409
13:20:01 1,715 ▲ 25 100 193,309
13:19:24 1,720 ▲ 30 6 193,209
13:17:05 1,715 ▲ 25 50 193,203
13:16:41 1,715 ▲ 25 100 193,153
13:12:48 1,715 ▲ 25 50 193,053
13:10:38 1,720 ▲ 30 358 193,003
13:10:23 1,720 ▲ 30 5 192,645
13:09:02 1,720 ▲ 30 1 192,640
13:08:28 1,715 ▲ 25 750 192,639
13:07:36 1,715 ▲ 25 10 191,889
13:07:25 1,720 ▲ 30 1 191,879
13:07:10 1,715 ▲ 25 10 191,878
13:07:07 1,720 ▲ 30 1 191,868
13:06:27 1,715 ▲ 25 50 191,867
13:06:26 1,720 ▲ 30 360 191,817
13:06:03 1,720 ▲ 30 1,291 191,457
13:05:59 1,720 ▲ 30 364 190,166
13:02:01 1,720 ▲ 30 5 189,802
13:01:47 1,720 ▲ 30 1 189,797
13:00:37 1,715 ▲ 25 57 189,796
12:56:30 1,715 ▲ 25 1 189,739
12:55:55 1,720 ▲ 30 9 189,738
12:54:42 1,720 ▲ 30 944 189,729
12:54:27 1,720 ▲ 30 100 188,785
12:54:16 1,720 ▲ 30 100 188,685
12:53:40 1,720 ▲ 30 16 188,585
12:50:36 1,720 ▲ 30 1 188,569
12:49:10 1,720 ▲ 30 1,757 188,568
12:46:43 1,720 ▲ 30 100 186,811
12:46:31 1,720 ▲ 30 359 186,711
12:45:54 1,720 ▲ 30 3 186,352
12:42:18 1,720 ▲ 30 20 186,349
12:40:54 1,720 ▲ 30 1 186,329
12:36:27 1,710 ▲ 20 1 186,328
12:35:18 1,710 ▲ 20 72 186,327
12:33:43 1,720 ▲ 30 1 186,255
12:29:46 1,710 ▲ 20 4 186,254
12:29:14 1,720 ▲ 30 1 186,250
12:28:35 1,710 ▲ 20 2 186,249
12:23:00 1,715 ▲ 25 1 186,240
12:23:00 1,710 ▲ 20 7 186,247
12:17:07 1,710 ▲ 20 950 186,239
12:17:07 1,715 ▲ 25 50 185,289
12:17:01 1,720 ▲ 30 600 185,239
12:16:20 1,720 ▲ 30 100 184,639
12:10:29 1,720 ▲ 30 50 184,539
12:07:58 1,720 ▲ 30 50 184,489
12:02:51 1,720 ▲ 30 1 184,439
12:02:35 1,710 ▲ 20 1,580 184,438
12:02:35 1,715 ▲ 25 34 182,858
12:01:50 1,715 ▲ 25 89 182,824
12:01:04 1,715 ▲ 25 253 182,735
11:56:07 1,710 ▲ 20 2 182,482
11:56:00 1,710 ▲ 20 2 182,480
11:55:53 1,710 ▲ 20 2 182,478
11:54:22 1,710 ▲ 20 60 182,476
11:53:46 1,710 ▲ 20 2,100 182,416
11:53:04 1,710 ▲ 20 9,616 180,316
11:53:04 1,715 ▲ 25 384 170,700
11:51:38 1,720 ▲ 30 1 170,316
11:50:02 1,715 ▲ 25 299 170,315
11:49:17 1,720 ▲ 30 1 170,016
11:49:11 1,720 ▲ 30 1 170,015
11:49:05 1,720 ▲ 30 1 170,014
11:48:37 1,715 ▲ 25 358 170,013
11:45:46 1,715 ▲ 25 25 169,655
11:45:23 1,715 ▲ 25 58 169,630
11:44:12 1,715 ▲ 25 122 169,572
11:42:39 1,715 ▲ 25 100 169,450
11:42:18 1,715 ▲ 25 255 169,350
11:41:48 1,715 ▲ 25 131 169,095
11:41:39 1,715 ▲ 25 100 168,964
11:41:27 1,715 ▲ 25 1,551 168,864
11:41:27 1,715 ▲ 25 545 167,313
11:40:13 1,715 ▲ 25 955 166,768
11:39:44 1,710 ▲ 20 200 165,813
11:38:35 1,710 ▲ 20 1,800 165,613
11:37:00 1,710 ▲ 20 500 163,813
11:35:30 1,710 ▲ 20 150 163,313
11:35:30 1,710 ▲ 20 260 163,163
11:32:38 1,710 ▲ 20 3,000 162,903
11:31:49 1,715 ▲ 25 1,000 159,903
11:30:12 1,720 ▲ 30 201 158,903
11:30:12 1,715 ▲ 25 200 158,702
11:30:07 1,710 ▲ 20 5,295 158,502
11:30:07 1,715 ▲ 25 2,705 153,207
11:29:36 1,720 ▲ 30 1 150,502
11:29:05 1,715 ▲ 25 118 150,501
11:27:59 1,720 ▲ 30 1 150,383
11:27:53 1,715 ▲ 25 486 150,382
11:27:53 1,715 ▲ 25 514 149,896
11:27:44 1,720 ▲ 30 709 149,382
11:26:10 1,720 ▲ 30 1 148,673
11:25:38 1,715 ▲ 25 215 148,672
11:23:07 1,720 ▲ 30 10 148,457
11:22:16 1,720 ▲ 30 1 148,447
11:21:56 1,715 ▲ 25 160 148,446
11:21:00 1,715 ▲ 25 2 148,286
11:20:06 1,720 ▲ 30 1 148,284
11:20:00 1,715 ▲ 25 150 148,283
11:19:57 1,720 ▲ 30 1 148,133
11:19:46 1,715 ▲ 25 197 148,132
11:19:46 1,715 ▲ 25 3 147,935
11:19:39 1,720 ▲ 30 1 147,932
11:19:16 1,710 ▲ 20 510 147,931
11:19:16 1,715 ▲ 25 490 147,421
11:17:52 1,720 ▲ 30 1 146,931
11:17:39 1,715 ▲ 25 500 146,930
11:17:20 1,715 ▲ 25 100 146,430
11:16:12 1,720 ▲ 30 1 146,330
11:15:57 1,710 ▲ 20 157 146,329
11:15:57 1,715 ▲ 25 43 146,172
11:14:57 1,710 ▲ 20 3,604 146,129
11:14:04 1,715 ▲ 25 23 142,525
11:13:18 1,715 ▲ 25 5 142,502
11:11:59 1,715 ▲ 25 100 142,497
11:11:20 1,715 ▲ 25 23 142,397
11:10:38 1,715 ▲ 25 1 142,374
11:10:37 1,715 ▲ 25 162 142,373
11:10:03 1,715 ▲ 25 1,357 142,211
11:09:59 1,720 ▲ 30 7 140,854
11:09:01 1,715 ▲ 25 2 140,847
11:08:38 1,715 ▲ 25 1,357 140,845
11:08:35 1,715 ▲ 25 4 139,488
11:08:31 1,720 ▲ 30 1 139,484
11:08:25 1,720 ▲ 30 1 139,483
11:08:21 1,720 ▲ 30 1 139,482
11:08:16 1,720 ▲ 30 1 139,481
11:08:08 1,715 ▲ 25 10 139,480
11:07:35 1,715 ▲ 25 10 139,470
11:07:23 1,710 ▲ 20 1,288 139,460
11:07:21 1,710 ▲ 20 3 138,172
11:05:55 1,720 ▲ 30 1 138,169
11:05:48 1,710 ▲ 20 1,500 138,168
11:05:14 1,710 ▲ 20 1 136,668
11:04:52 1,710 ▲ 20 601 136,667
11:04:50 1,715 ▲ 25 12 136,066
11:03:39 1,715 ▲ 25 661 136,054
11:03:09 1,715 ▲ 25 339 135,393
11:01:57 1,710 ▲ 20 10 135,054
11:01:48 1,715 ▲ 25 2,072 135,044
11:01:22 1,715 ▲ 25 50 132,972
11:00:31 1,720 ▲ 30 2 132,922
11:00:22 1,715 ▲ 25 2 132,920
10:59:44 1,715 ▲ 25 666 132,918
10:59:41 1,715 ▲ 25 50 132,252
10:56:58 1,715 ▲ 25 658 132,202
10:56:54 1,710 ▲ 20 2 131,544
10:56:40 1,715 ▲ 25 100 131,542
10:56:34 1,715 ▲ 25 434 131,442
10:54:48 1,715 ▲ 25 1 131,008
10:54:34 1,715 ▲ 25 200 131,007
10:54:16 1,715 ▲ 25 100 130,807
10:50:56 1,720 ▲ 30 23 130,707
10:48:53 1,720 ▲ 30 1,500 130,684
10:48:10 1,720 ▲ 30 1 129,184
10:47:32 1,715 ▲ 25 16 129,183
10:47:22 1,715 ▲ 25 500 129,167
10:46:55 1,715 ▲ 25 3 128,667
10:42:18 1,715 ▲ 25 81 128,664
10:40:30 1,720 ▲ 30 1 128,583
10:40:04 1,715 ▲ 25 1,825 128,582
10:38:46 1,715 ▲ 25 1 126,757
10:38:30 1,710 ▲ 20 1 126,756
10:37:06 1,710 ▲ 20 337 126,755
10:36:34 1,710 ▲ 20 2,000 126,418
10:36:17 1,715 ▲ 25 1 124,418
10:36:05 1,710 ▲ 20 113 124,417
10:36:05 1,715 ▲ 25 74 124,304
10:35:50 1,715 ▲ 25 400 124,230
10:35:49 1,710 ▲ 20 2 123,830
10:33:17 1,715 ▲ 25 986 123,828
10:27:54 1,715 ▲ 25 683 122,842
10:27:54 1,715 ▲ 25 1,000 122,159
10:27:43 1,715 ▲ 25 300 121,159
10:26:54 1,715 ▲ 25 2,336 120,859
10:26:54 1,715 ▲ 25 642 118,523
10:26:43 1,715 ▲ 25 300 117,881
10:26:06 1,720 ▲ 30 1 117,581
10:24:01 1,710 ▲ 20 1 117,580
10:23:31 1,715 ▲ 25 1,417 117,579
10:23:31 1,715 ▲ 25 180 116,162
10:22:19 1,720 ▲ 30 40 115,982
10:21:44 1,720 ▲ 30 1 115,942
10:20:52 1,715 ▲ 25 79 115,941
10:18:27 1,720 ▲ 30 100 115,862
10:15:45 1,720 ▲ 30 5 115,762
10:14:33 1,720 ▲ 30 36 115,757
10:13:48 1,725 ▲ 35 1 115,721
10:12:55 1,725 ▲ 35 7 115,720
10:09:53 1,725 ▲ 35 1 115,713
10:09:24 1,720 ▲ 30 1 115,712
10:07:26 1,715 ▲ 25 264 115,711
10:06:04 1,715 ▲ 25 500 115,447
10:05:28 1,715 ▲ 25 500 114,947
10:03:16 1,720 ▲ 30 50 114,447
10:02:33 1,725 ▲ 35 1 114,397
10:02:25 1,725 ▲ 35 1 114,396
10:00:44 1,715 ▲ 25 612 114,395
10:00:12 1,715 ▲ 25 1,000 113,783
09:59:41 1,720 ▲ 30 796 112,783
09:59:41 1,720 ▲ 30 1,000 111,987
09:59:29 1,725 ▲ 35 1 110,987
09:58:25 1,720 ▲ 30 206 110,986
09:58:25 1,725 ▲ 35 290 110,780
09:58:14 1,730 ▲ 40 100 110,490
09:58:09 1,725 ▲ 35 83 110,390
09:58:06 1,725 ▲ 35 250 110,307
09:56:34 1,730 ▲ 40 1 110,057
09:56:21 1,725 ▲ 35 1,000 110,056
09:55:56 1,725 ▲ 35 20 109,056
09:55:44 1,720 ▲ 30 88 109,036
09:54:39 1,725 ▲ 35 1,980 108,948
09:54:02 1,730 ▲ 40 1 106,968
09:53:54 1,725 ▲ 35 100 106,967
09:53:17 1,730 ▲ 40 1 106,867
09:52:47 1,725 ▲ 35 200 106,866
09:51:44 1,730 ▲ 40 100 106,666
09:51:34 1,730 ▲ 40 10 106,566
09:50:06 1,730 ▲ 40 10 106,556
09:49:38 1,725 ▲ 35 915 106,546
09:49:28 1,725 ▲ 35 10 105,631
09:49:12 1,725 ▲ 35 2,622 105,621
09:47:33 1,725 ▲ 35 1 102,999
09:47:25 1,720 ▲ 30 53 102,998
09:47:21 1,720 ▲ 30 1 102,945
09:47:01 1,720 ▲ 30 2,000 102,944
09:46:14 1,715 ▲ 25 300 100,944
09:45:21 1,715 ▲ 25 768 100,644
09:44:45 1,710 ▲ 20 13 99,876
09:44:44 1,715 ▲ 25 1 99,863
09:44:16 1,710 ▲ 20 300 99,862
09:44:01 1,710 ▲ 20 500 99,562
09:43:50 1,710 ▲ 20 1 99,062
09:43:43 1,710 ▲ 20 500 99,061
09:42:47 1,720 ▲ 30 1 98,561
09:42:29 1,720 ▲ 30 1,000 98,560
09:41:40 1,720 ▲ 30 1 97,560
09:41:19 1,710 ▲ 20 623 97,559
09:41:19 1,715 ▲ 25 877 96,936
09:41:00 1,720 ▲ 30 200 96,059
09:40:41 1,720 ▲ 30 534 95,859
09:40:35 1,720 ▲ 30 400 95,325
09:40:10 1,720 ▲ 30 1 94,925
09:40:08 1,715 ▲ 25 89 94,924
09:40:05 1,715 ▲ 25 200 94,835
09:39:49 1,720 ▲ 30 1 94,635
09:39:28 1,715 ▲ 25 200 94,634
09:39:25 1,720 ▲ 30 1 94,434
09:39:21 1,715 ▲ 25 750 94,433
09:39:20 1,715 ▲ 25 130 93,683
09:38:55 1,720 ▲ 30 164 93,553
09:38:43 1,720 ▲ 30 10 93,389
09:38:17 1,720 ▲ 30 1 93,379
09:38:10 1,715 ▲ 25 300 93,378
09:37:58 1,720 ▲ 30 1 93,078
09:37:52 1,715 ▲ 25 1 93,077
09:36:32 1,720 ▲ 30 27 93,076
09:36:27 1,720 ▲ 30 1 93,049
09:36:27 1,720 ▲ 30 20 93,048
09:36:07 1,720 ▲ 30 100 93,028
09:35:48 1,720 ▲ 30 20 92,928
09:34:57 1,720 ▲ 30 1 92,908
09:34:16 1,720 ▲ 30 1 92,907
09:34:06 1,715 ▲ 25 283 92,906
09:32:46 1,720 ▲ 30 262 92,623
09:32:31 1,720 ▲ 30 788 92,361
09:31:20 1,720 ▲ 30 1 91,573
09:30:48 1,715 ▲ 25 482 91,572
09:30:30 1,715 ▲ 25 1 91,090
09:30:28 1,710 ▲ 20 596 91,089
09:30:21 1,715 ▲ 25 2 90,493
09:29:56 1,715 ▲ 25 1 90,491
09:29:09 1,715 ▲ 25 100 90,490
09:28:34 1,720 ▲ 30 1 90,390
09:28:19 1,720 ▲ 30 10 90,389
09:27:20 1,720 ▲ 30 200 90,379
09:27:07 1,720 ▲ 30 396 90,179
09:25:34 1,720 ▲ 30 2 89,783
09:25:34 1,720 ▲ 30 52 89,781
09:25:30 1,725 ▲ 35 1 89,729
09:25:18 1,720 ▲ 30 272 89,728
09:25:09 1,725 ▲ 35 77 89,456
09:24:56 1,720 ▲ 30 10 89,379
09:24:40 1,720 ▲ 30 257 89,369
09:24:02 1,715 ▲ 25 567 89,112
09:24:02 1,715 ▲ 25 413 88,545
09:23:46 1,715 ▲ 25 87 88,132
09:23:36 1,710 ▲ 20 1,707 88,045
09:23:36 1,715 ▲ 25 581 86,338
09:22:39 1,710 ▲ 20 50 85,757
09:22:33 1,715 ▲ 25 250 85,707
09:22:16 1,705 ▲ 15 10 85,457
09:22:14 1,705 ▲ 15 132 85,447
09:22:14 1,710 ▲ 20 109 85,315
09:21:42 1,710 ▲ 20 486 85,206
09:21:42 1,710 ▲ 20 1,600 84,720
09:21:31 1,710 ▲ 20 1,700 83,120
09:21:31 1,715 ▲ 25 958 81,420
09:19:40 1,715 ▲ 25 5 80,462
09:19:39 1,715 ▲ 25 197 80,457
09:19:34 1,715 ▲ 25 3 80,260
09:19:12 1,715 ▲ 25 3,794 80,257
09:19:04 1,715 ▲ 25 3,954 76,463
09:18:57 1,715 ▲ 25 165 72,509
09:18:43 1,715 ▲ 25 1 72,344
09:18:36 1,720 ▲ 30 201 72,343
09:18:24 1,720 ▲ 30 150 72,142
09:18:17 1,720 ▲ 30 400 71,992
09:18:09 1,720 ▲ 30 200 71,592
09:17:54 1,720 ▲ 30 7 71,392
09:17:53 1,720 ▲ 30 567 71,385
09:17:46 1,720 ▲ 30 575 70,818
09:17:44 1,720 ▲ 30 1,425 70,243
09:17:32 1,720 ▲ 30 1,088 68,818
09:17:32 1,720 ▲ 30 300 67,730
09:17:26 1,720 ▲ 30 53 67,430
09:17:15 1,720 ▲ 30 300 67,377
09:16:48 1,720 ▲ 30 20 67,077
09:16:22 1,725 ▲ 35 10 67,057
09:16:14 1,725 ▲ 35 20 67,047

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,186.95 ▲ 2.07 0.09%
코스닥 743.97 ▲ 0.45 0.06%
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.