바이온
(032980)
코스닥
중견기업부
액면가 500원
  10.18 15:59

2,325 (2,380)   [시가/고가/저가] 2,385 / 2,395 / 2,295 
전일비/등락률 ▼ 55 (-2.31%) 매도호가/호가잔량 2,325 / 1,184
거래량/전일동시간대비 530,108 /▲ 164,269 매수호가/호가잔량 2,315 / 2,374
상한가/하한가 3,090 / 1,670 총매도/총매수잔량 9,324 / 57,299

매도잔량 호가 매수잔량
1,783 2,370 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
643 2,365
91 2,360
580 2,355
234 2,350
220 2,345
1,305 2,340
1,833 2,335
1,451 2,330
1,184 2,325
 
2,315 2,374
2,310 1,384
2,305 10
2,300 1,925
2,295 4,742
2,290 26,110
2,285 10,158
2,280 5,461
2,275 3,119
2,270 2,016
 
총매도잔량 순매수잔량 총매수잔량
9,324 47,975 57,299
시간외잔량 시간외잔량
3,146 0
 
바이온 032980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 731.34 (-7.81)    FUTURE 278.25 (-2.95)   Basis: 0.77
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:55:34 2,325 ▼ 55 4 530,108
15:51:35 2,325 ▼ 55 20 530,104
15:46:40 2,325 ▼ 55 8 530,084
15:46:34 2,325 ▼ 55 1 530,076
15:43:25 2,325 ▼ 55 37 530,075
15:42:54 2,325 ▼ 55 216 530,038
15:30:30 2,325 ▼ 55 7,809 529,822
15:19:59 2,315 ▼ 65 1 522,013
15:19:54 2,315 ▼ 65 1 522,012
15:19:46 2,315 ▼ 65 1 522,011
15:19:41 2,315 ▼ 65 1 522,010
15:19:37 2,315 ▼ 65 2 522,009
15:19:33 2,315 ▼ 65 14 522,007
15:19:33 2,315 ▼ 65 2 521,993
15:19:31 2,315 ▼ 65 10 521,991
15:19:28 2,315 ▼ 65 1 521,981
15:19:20 2,315 ▼ 65 2,000 521,980
15:19:20 2,315 ▼ 65 1 519,980
15:19:15 2,315 ▼ 65 1 519,979
15:19:10 2,315 ▼ 65 1 519,978
15:19:06 2,315 ▼ 65 1 519,977
15:19:01 2,315 ▼ 65 1 519,976
15:18:57 2,315 ▼ 65 1 519,975
15:18:53 2,315 ▼ 65 1 519,974
15:18:47 2,315 ▼ 65 1 519,973
15:18:42 2,315 ▼ 65 1 519,972
15:18:39 2,310 ▼ 70 1 519,971
15:18:39 2,310 ▼ 70 233 519,970
15:18:36 2,310 ▼ 70 1 519,737
15:18:30 2,310 ▼ 70 1 519,736
15:18:27 2,300 ▼ 80 249 519,735
15:18:24 2,310 ▼ 70 1 519,486
15:18:23 2,310 ▼ 70 100 519,485
15:18:18 2,310 ▼ 70 1 519,385
15:18:17 2,300 ▼ 80 1 519,384
15:18:13 2,310 ▼ 70 1 519,383
15:18:07 2,310 ▼ 70 1 519,382
15:18:02 2,310 ▼ 70 1 519,381
15:17:56 2,310 ▼ 70 1 519,380
15:17:51 2,310 ▼ 70 1 519,379
15:17:44 2,310 ▼ 70 2 519,378
15:17:37 2,310 ▼ 70 1 519,376
15:17:33 2,300 ▼ 80 840 519,375
15:17:33 2,305 ▼ 75 13 518,535
15:17:31 2,310 ▼ 70 1 518,522
15:17:26 2,310 ▼ 70 1 518,521
15:17:22 2,310 ▼ 70 1 518,520
15:17:17 2,310 ▼ 70 1 518,519
15:17:12 2,310 ▼ 70 1 518,518
15:17:07 2,315 ▼ 65 801 518,517
15:17:07 2,310 ▼ 70 199 517,716
15:17:04 2,310 ▼ 70 1 517,517
15:16:56 2,315 ▼ 65 1 517,516
15:16:52 2,315 ▼ 65 2 517,515
15:16:46 2,315 ▼ 65 1 517,513
15:16:40 2,315 ▼ 65 1 517,512
15:16:36 2,310 ▼ 70 519 517,511
15:16:35 2,310 ▼ 70 193 516,992
15:16:35 2,305 ▼ 75 288 516,799
15:16:32 2,305 ▼ 75 202 516,511
15:16:31 2,310 ▼ 70 1 516,309
15:16:26 2,310 ▼ 70 1 516,308
15:16:21 2,310 ▼ 70 2 516,307
15:16:16 2,310 ▼ 70 1 516,305
15:16:12 2,310 ▼ 70 1 516,304
15:16:08 2,310 ▼ 70 1 516,303
15:16:03 2,315 ▼ 65 10 516,302
15:15:52 2,310 ▼ 70 89 516,292
15:15:51 2,310 ▼ 70 401 516,203
15:15:51 2,310 ▼ 70 100 515,802
15:15:38 2,310 ▼ 70 30 515,702
15:15:13 2,310 ▼ 70 200 515,672
15:13:26 2,310 ▼ 70 20 515,472
15:13:19 2,305 ▼ 75 1,273 515,452
15:13:19 2,305 ▼ 75 20 514,179
15:13:11 2,300 ▼ 80 8 514,159
15:13:11 2,300 ▼ 80 473 514,151
15:13:00 2,300 ▼ 80 4 513,678
15:12:28 2,300 ▼ 80 5 513,674
15:12:28 2,300 ▼ 80 5 513,669
15:12:25 2,300 ▼ 80 1,000 513,664
15:12:13 2,300 ▼ 80 5 512,664
15:12:03 2,300 ▼ 80 3 512,659
15:12:01 2,295 ▼ 85 200 512,656
15:11:56 2,300 ▼ 80 3 512,456
15:11:55 2,295 ▼ 85 8,103 512,453
15:11:53 2,300 ▼ 80 3 504,350
15:11:42 2,300 ▼ 80 1 504,347
15:11:29 2,300 ▼ 80 30 504,346
15:11:16 2,300 ▼ 80 80 504,316
15:11:05 2,300 ▼ 80 100 504,236
15:10:51 2,300 ▼ 80 228 504,136
15:10:35 2,305 ▼ 75 10 503,908
15:10:31 2,300 ▼ 80 300 503,898
15:10:27 2,300 ▼ 80 490 503,598
15:10:13 2,305 ▼ 75 1 503,108
15:10:03 2,305 ▼ 75 20 503,107
15:09:55 2,300 ▼ 80 53 503,087
15:09:37 2,300 ▼ 80 12 503,034
15:09:34 2,300 ▼ 80 30 503,022
15:09:24 2,300 ▼ 80 20 502,992
15:09:16 2,300 ▼ 80 30 502,972
15:09:10 2,300 ▼ 80 55 502,942
15:08:26 2,310 ▼ 70 2 502,887
15:08:25 2,295 ▼ 85 135 502,885
15:08:16 2,295 ▼ 85 191 502,750
15:08:16 2,300 ▼ 80 12 502,559
15:08:08 2,310 ▼ 70 1 502,547
15:08:04 2,300 ▼ 80 8 502,546
15:07:56 2,295 ▼ 85 500 502,538
15:07:56 2,300 ▼ 80 500 502,038
15:07:52 2,300 ▼ 80 532 501,538
15:07:52 2,300 ▼ 80 30 501,006
15:07:47 2,300 ▼ 80 346 500,976
15:07:25 2,310 ▼ 70 1 500,630
15:07:07 2,300 ▼ 80 1,000 500,629
15:06:36 2,300 ▼ 80 932 499,629
15:05:56 2,310 ▼ 70 6 498,697
15:05:56 2,305 ▼ 75 54 498,691
15:05:45 2,305 ▼ 75 78 498,637
15:05:42 2,315 ▼ 65 902 498,559
15:05:42 2,310 ▼ 70 2,898 497,657
15:05:20 2,305 ▼ 75 14 494,759
15:05:14 2,305 ▼ 75 32 494,745
15:05:08 2,305 ▼ 75 49 494,713
15:05:02 2,305 ▼ 75 16 494,664
15:04:56 2,305 ▼ 75 18 494,648
15:04:50 2,305 ▼ 75 82 494,630
15:04:35 2,310 ▼ 70 1 494,548
15:04:26 2,310 ▼ 70 1 494,547
15:03:11 2,315 ▼ 65 1 494,546
15:03:11 2,310 ▼ 70 1 494,545
15:03:02 2,300 ▼ 80 800 494,544
15:03:02 2,305 ▼ 75 200 493,744
15:02:55 2,315 ▼ 65 1 493,544
15:02:42 2,300 ▼ 80 1,314 493,543
15:02:42 2,305 ▼ 75 685 492,229
15:02:42 2,310 ▼ 70 1 491,544
15:02:36 2,310 ▼ 70 9 491,543
15:02:29 2,310 ▼ 70 24 491,534
15:02:29 2,310 ▼ 70 9 491,510
15:02:29 2,310 ▼ 70 167 491,501
15:02:23 2,305 ▼ 75 90 491,334
15:01:56 2,310 ▼ 70 29 491,244
15:01:56 2,310 ▼ 70 65 491,215
15:00:59 2,315 ▼ 65 1 491,150
15:00:01 2,310 ▼ 70 11 491,149
14:59:38 2,310 ▼ 70 989 491,138
14:59:10 2,315 ▼ 65 100 490,149
14:58:32 2,310 ▼ 70 235 490,049
14:58:06 2,310 ▼ 70 115 489,814
14:57:33 2,320 ▼ 60 1 489,699
14:57:33 2,315 ▼ 65 39 489,698
14:57:22 2,320 ▼ 60 5 489,659
14:57:22 2,315 ▼ 65 35 489,654
14:57:09 2,320 ▼ 60 10 489,619
14:57:05 2,310 ▼ 70 50 489,609
14:57:03 2,315 ▼ 65 1,000 489,559
14:56:56 2,310 ▼ 70 8 488,559
14:56:56 2,310 ▼ 70 3,216 488,551
14:56:29 2,305 ▼ 75 773 485,335
14:55:55 2,305 ▼ 75 1 484,562
14:55:53 2,305 ▼ 75 1 484,561
14:55:00 2,310 ▼ 70 10 484,560
14:54:26 2,305 ▼ 75 350 484,550
14:53:28 2,305 ▼ 75 500 484,200
14:53:18 2,310 ▼ 70 1 483,700
14:53:12 2,310 ▼ 70 30 483,699
14:52:30 2,305 ▼ 75 480 483,669
14:51:39 2,310 ▼ 70 350 483,189
14:51:33 2,310 ▼ 70 100 482,839
14:51:02 2,310 ▼ 70 100 482,739
14:50:55 2,305 ▼ 75 5 482,639
14:49:54 2,305 ▼ 75 5 482,634
14:48:35 2,305 ▼ 75 38 482,629
14:48:27 2,305 ▼ 75 77 482,591
14:48:16 2,305 ▼ 75 35 482,514
14:48:14 2,305 ▼ 75 20 482,479
14:48:01 2,305 ▼ 75 45 482,459
14:47:21 2,300 ▼ 80 5 482,414
14:47:21 2,300 ▼ 80 332 482,409
14:47:02 2,300 ▼ 80 10 482,077
14:46:52 2,300 ▼ 80 10 482,067
14:46:33 2,300 ▼ 80 1 482,057
14:45:49 2,295 ▼ 85 1,000 482,056
14:45:27 2,300 ▼ 80 1 481,056
14:45:10 2,300 ▼ 80 10 481,055
14:44:45 2,300 ▼ 80 12 481,045
14:44:23 2,300 ▼ 80 1 481,033
14:44:03 2,300 ▼ 80 9 481,032
14:43:43 2,295 ▼ 85 531 481,023
14:43:30 2,300 ▼ 80 1 480,492
14:43:30 2,300 ▼ 80 437 480,491
14:43:25 2,300 ▼ 80 4 480,054
14:43:17 2,300 ▼ 80 300 480,050
14:41:55 2,300 ▼ 80 200 479,750
14:41:41 2,295 ▼ 85 4,091 479,550
14:41:41 2,300 ▼ 80 1,773 475,459
14:41:41 2,305 ▼ 75 202 473,686
14:41:21 2,300 ▼ 80 100 473,484
14:41:20 2,320 ▼ 60 10 473,384
14:41:20 2,315 ▼ 65 284 473,374
14:41:08 2,315 ▼ 65 13 473,090
14:41:08 2,315 ▼ 65 3 473,077
14:41:06 2,315 ▼ 65 1 473,074
14:40:53 2,315 ▼ 65 3,733 473,073
14:40:53 2,315 ▼ 65 767 469,340
14:39:03 2,315 ▼ 65 90 468,573
14:39:03 2,305 ▼ 75 10 468,483
14:38:30 2,300 ▼ 80 30 468,473
14:37:54 2,300 ▼ 80 50 468,443
14:37:52 2,300 ▼ 80 498 468,393
14:37:14 2,300 ▼ 80 2,081 467,895
14:37:11 2,300 ▼ 80 100 465,814
14:37:11 2,300 ▼ 80 250 465,714
14:37:11 2,305 ▼ 75 12,772 437,690
14:37:11 2,300 ▼ 80 27,774 465,464
14:37:11 2,310 ▼ 70 2,023 424,918
14:37:09 2,315 ▼ 65 973 422,895
14:36:25 2,310 ▼ 70 1,000 421,922
14:33:48 2,310 ▼ 70 140 420,922
14:33:23 2,310 ▼ 70 1 420,782
14:33:05 2,315 ▼ 65 10 420,781
14:32:54 2,315 ▼ 65 1,000 420,771
14:31:57 2,310 ▼ 70 500 419,771
14:31:23 2,315 ▼ 65 50 419,271
14:31:09 2,315 ▼ 65 274 419,221
14:31:09 2,310 ▼ 70 26 418,947
14:31:09 2,310 ▼ 70 50 418,921
14:30:38 2,310 ▼ 70 2 418,871
14:30:35 2,310 ▼ 70 72 418,869
14:30:32 2,310 ▼ 70 100 418,797
14:30:23 2,310 ▼ 70 100 418,697
14:29:58 2,310 ▼ 70 28 418,597
14:29:47 2,310 ▼ 70 830 418,569
14:29:47 2,310 ▼ 70 170 417,739
14:29:41 2,305 ▼ 75 204 417,569
14:29:40 2,310 ▼ 70 3,000 417,365
14:29:30 2,310 ▼ 70 80 414,365
14:28:43 2,310 ▼ 70 1 414,285
14:28:11 2,310 ▼ 70 212 414,284
14:27:25 2,310 ▼ 70 1,215 414,072
14:26:11 2,310 ▼ 70 415 412,857
14:26:06 2,315 ▼ 65 1 412,442
14:24:56 2,310 ▼ 70 19 412,441
14:24:51 2,310 ▼ 70 1 412,422
14:24:44 2,310 ▼ 70 598 412,421
14:24:44 2,310 ▼ 70 865 411,823
14:24:32 2,315 ▼ 65 1 410,958
14:22:53 2,315 ▼ 65 2 410,957
14:22:34 2,310 ▼ 70 6 410,955
14:22:32 2,315 ▼ 65 100 410,949
14:22:01 2,315 ▼ 65 20 410,849
14:20:47 2,315 ▼ 65 10 410,829
14:19:19 2,310 ▼ 70 500 410,819
14:18:47 2,310 ▼ 70 250 410,319
14:18:46 2,310 ▼ 70 1,890 410,069
14:15:45 2,310 ▼ 70 135 408,179
14:15:10 2,310 ▼ 70 315 408,044
14:14:57 2,310 ▼ 70 100 407,729
14:14:43 2,310 ▼ 70 2 407,629
14:14:17 2,310 ▼ 70 3,713 407,627
14:12:23 2,310 ▼ 70 938 403,914
14:12:23 2,315 ▼ 65 62 402,976
14:12:05 2,315 ▼ 65 1,010 402,914
14:11:27 2,315 ▼ 65 313 401,904
14:10:34 2,320 ▼ 60 100 401,591
14:10:29 2,320 ▼ 60 100 401,491
14:10:05 2,320 ▼ 60 200 401,391
14:09:06 2,320 ▼ 60 194 401,191
14:09:04 2,320 ▼ 60 6 400,997
14:08:55 2,320 ▼ 60 194 400,991
14:08:41 2,320 ▼ 60 6 400,797
14:08:34 2,315 ▼ 65 4,000 400,791
14:08:11 2,315 ▼ 65 1,870 396,791
14:08:11 2,320 ▼ 60 130 394,921
14:06:38 2,325 ▼ 55 6 394,791
14:06:20 2,320 ▼ 60 130 394,785
14:06:18 2,320 ▼ 60 270 394,655
14:05:36 2,320 ▼ 60 50 394,385
14:04:07 2,320 ▼ 60 6 394,335
14:03:52 2,315 ▼ 65 506 394,329
14:03:52 2,320 ▼ 60 243 393,823
14:03:17 2,320 ▼ 60 1,098 393,580
14:02:28 2,325 ▼ 55 100 392,482
14:01:55 2,325 ▼ 55 300 392,382
14:01:51 2,325 ▼ 55 30 392,082
14:01:38 2,325 ▼ 55 200 392,052
14:01:33 2,325 ▼ 55 100 391,852
14:01:23 2,325 ▼ 55 7 391,752
14:01:23 2,325 ▼ 55 163 391,745
14:00:44 2,325 ▼ 55 138 391,582
13:59:42 2,325 ▼ 55 58 391,444
13:59:29 2,325 ▼ 55 1 391,386
13:59:26 2,325 ▼ 55 20 391,385
13:59:08 2,325 ▼ 55 3 391,365
13:59:07 2,320 ▼ 60 100 391,362
13:59:00 2,320 ▼ 60 12 391,262
13:58:50 2,320 ▼ 60 52 391,250
13:58:35 2,320 ▼ 60 28 391,198
13:58:27 2,320 ▼ 60 9 391,170
13:58:25 2,320 ▼ 60 53 391,161
13:58:24 2,320 ▼ 60 346 391,108
13:56:13 2,320 ▼ 60 200 390,762
13:54:52 2,320 ▼ 60 129 390,562
13:54:31 2,320 ▼ 60 271 390,433
13:54:29 2,325 ▼ 55 100 390,162
13:53:57 2,320 ▼ 60 1,568 390,062
13:53:32 2,320 ▼ 60 3 388,494
13:53:21 2,320 ▼ 60 158 388,491
13:52:39 2,320 ▼ 60 498 388,333
13:52:31 2,320 ▼ 60 3 387,835
13:51:49 2,310 ▼ 70 1,999 387,832
13:51:49 2,315 ▼ 65 1 385,833
13:50:46 2,310 ▼ 70 687 385,832
13:50:32 2,310 ▼ 70 3 385,145
13:49:06 2,310 ▼ 70 8 385,142
13:48:55 2,305 ▼ 75 1,000 385,134
13:48:55 2,305 ▼ 75 4,143 384,134
13:48:55 2,305 ▼ 75 4,207 379,991
13:48:55 2,310 ▼ 70 2,209 375,784
13:47:53 2,310 ▼ 70 10 373,575
13:47:31 2,310 ▼ 70 11,648 373,565
13:46:45 2,315 ▼ 65 8,763 355,528
13:46:45 2,310 ▼ 70 6,389 361,917
13:46:45 2,320 ▼ 60 4,506 346,765
13:46:45 2,325 ▼ 55 1,918 342,259
13:46:45 2,330 ▼ 50 1,577 340,341
13:46:40 2,330 ▼ 50 1 338,764
13:46:33 2,330 ▼ 50 10 338,763
13:45:54 2,330 ▼ 50 1 338,753
13:45:38 2,330 ▼ 50 385 338,752
13:44:57 2,330 ▼ 50 20 338,367
13:43:40 2,330 ▼ 50 1 338,347
13:43:11 2,330 ▼ 50 1 338,346
13:42:16 2,330 ▼ 50 1 338,345
13:42:12 2,335 ▼ 45 5 338,344
13:41:25 2,330 ▼ 50 1 338,339
13:41:20 2,330 ▼ 50 24 338,338
13:41:06 2,330 ▼ 50 28 338,314
13:41:00 2,330 ▼ 50 1 338,286
13:40:24 2,330 ▼ 50 50 338,285
13:39:53 2,330 ▼ 50 818 338,235
13:39:45 2,330 ▼ 50 1 337,417
13:39:20 2,335 ▼ 45 300 337,416
13:38:07 2,335 ▼ 45 1 337,116
13:37:55 2,335 ▼ 45 1 337,115
13:34:44 2,335 ▼ 45 25 337,114
13:34:28 2,335 ▼ 45 1 337,089
13:30:18 2,330 ▼ 50 100 337,088
13:28:30 2,330 ▼ 50 54 336,988
13:28:30 2,330 ▼ 50 304 336,934
13:27:03 2,335 ▼ 45 1 336,630
13:26:02 2,335 ▼ 45 1,285 336,629
13:23:39 2,335 ▼ 45 10 335,344
13:23:07 2,330 ▼ 50 1 335,334
13:23:06 2,330 ▼ 50 219 335,333
13:22:52 2,330 ▼ 50 1 335,114
13:21:30 2,330 ▼ 50 1 335,113
13:21:06 2,330 ▼ 50 4 335,112
13:20:41 2,330 ▼ 50 3 335,108
13:20:37 2,320 ▼ 60 5,417 335,105
13:20:37 2,335 ▼ 45 2 329,688
13:19:46 2,335 ▼ 45 1 329,686
13:18:58 2,320 ▼ 60 800 329,685
13:16:21 2,320 ▼ 60 137 328,885
13:16:21 2,320 ▼ 60 2,563 328,748
13:15:56 2,320 ▼ 60 4,124 326,185
13:14:57 2,320 ▼ 60 817 322,061
13:14:57 2,325 ▼ 55 1,184 321,244
13:14:37 2,325 ▼ 55 1 320,060
13:14:00 2,325 ▼ 55 5,754 320,059
13:14:00 2,330 ▼ 50 4,246 314,305
13:12:49 2,330 ▼ 50 1 310,059
13:12:44 2,340 ▼ 40 1 310,058
13:12:20 2,340 ▼ 40 8 310,057
13:12:17 2,340 ▼ 40 10 310,049
13:11:50 2,340 ▼ 40 6 310,039
13:11:10 2,340 ▼ 40 20 310,033
13:09:32 2,340 ▼ 40 1 310,013
13:09:23 2,330 ▼ 50 185 310,012
13:09:21 2,340 ▼ 40 4 309,827
13:08:20 2,340 ▼ 40 1,000 309,823
13:07:43 2,340 ▼ 40 200 308,823
13:07:37 2,340 ▼ 40 100 308,623
13:07:25 2,340 ▼ 40 20 308,523
13:07:11 2,340 ▼ 40 9 308,503
13:07:07 2,340 ▼ 40 9 308,494
13:06:50 2,330 ▼ 50 900 308,485
13:04:53 2,330 ▼ 50 7 307,585
13:04:53 2,330 ▼ 50 77 307,578
13:04:52 2,330 ▼ 50 40 307,501
13:04:44 2,330 ▼ 50 50 307,461
13:04:43 2,330 ▼ 50 500 307,411
13:04:32 2,330 ▼ 50 1,109 306,911
13:04:31 2,330 ▼ 50 20 305,802
13:04:21 2,330 ▼ 50 84 305,782
13:03:54 2,330 ▼ 50 1,120 305,698
13:03:07 2,330 ▼ 50 1,732 304,578
13:03:07 2,330 ▼ 50 6 302,846
13:02:59 2,330 ▼ 50 403 302,840
13:02:48 2,330 ▼ 50 100 302,437
13:02:43 2,330 ▼ 50 500 302,337
13:02:22 2,330 ▼ 50 5 301,837
13:02:09 2,330 ▼ 50 218 301,832
13:01:46 2,330 ▼ 50 20 301,614
13:01:28 2,330 ▼ 50 5 301,594
13:00:26 2,330 ▼ 50 200 301,589
12:59:32 2,330 ▼ 50 148 301,389
12:57:55 2,330 ▼ 50 100 301,241
12:57:01 2,330 ▼ 50 50 301,141
12:55:46 2,330 ▼ 50 9 301,091
12:55:01 2,325 ▼ 55 9 301,082
12:54:49 2,325 ▼ 55 1 301,073
12:54:27 2,320 ▼ 60 204 301,072
12:53:52 2,325 ▼ 55 30 300,868
12:53:12 2,325 ▼ 55 194 300,838
12:51:55 2,325 ▼ 55 1,281 300,644
12:51:08 2,325 ▼ 55 158 299,363
12:50:27 2,330 ▼ 50 11 299,205
12:49:15 2,330 ▼ 50 73 299,194
12:49:15 2,330 ▼ 50 1 299,121
12:48:54 2,330 ▼ 50 1,000 299,120
12:48:47 2,320 ▼ 60 3,000 298,120
12:48:24 2,330 ▼ 50 30 295,120
12:48:21 2,330 ▼ 50 30 295,090
12:48:17 2,330 ▼ 50 10 295,060
12:46:41 2,325 ▼ 55 400 295,050
12:46:24 2,325 ▼ 55 150 294,650
12:46:19 2,325 ▼ 55 1 294,500
12:45:43 2,325 ▼ 55 10 294,499
12:44:32 2,325 ▼ 55 100 294,489
12:43:40 2,325 ▼ 55 95 294,389
12:43:27 2,325 ▼ 55 200 294,294
12:42:31 2,330 ▼ 50 10 294,094
12:42:14 2,330 ▼ 50 1 294,084
12:42:00 2,325 ▼ 55 1 294,083
12:41:48 2,325 ▼ 55 50 294,082
12:40:34 2,320 ▼ 60 1,509 294,032
12:40:34 2,325 ▼ 55 491 292,523
12:39:27 2,325 ▼ 55 66 292,032
12:38:47 2,325 ▼ 55 3 291,966
12:37:12 2,320 ▼ 60 46 291,963
12:37:12 2,325 ▼ 55 6 291,917
12:37:11 2,330 ▼ 50 50 291,911
12:35:45 2,320 ▼ 60 17 291,861
12:35:27 2,330 ▼ 50 1 291,844
12:35:27 2,325 ▼ 55 6 291,843
12:35:18 2,325 ▼ 55 1 291,837
12:35:18 2,325 ▼ 55 703 291,836
12:34:58 2,320 ▼ 60 1,000 291,133
12:34:58 2,320 ▼ 60 4,142 290,133
12:34:24 2,325 ▼ 55 297 285,991
12:34:14 2,325 ▼ 55 200 285,694
12:34:12 2,325 ▼ 55 3,000 285,494
12:34:06 2,325 ▼ 55 40 282,494
12:33:38 2,330 ▼ 50 2,175 282,454
12:30:59 2,335 ▼ 45 42 280,279
12:30:32 2,335 ▼ 45 162 280,237
12:28:59 2,340 ▼ 40 1 280,075
12:28:44 2,335 ▼ 45 266 280,074
12:28:09 2,340 ▼ 40 1 279,808
12:26:25 2,340 ▼ 40 2 279,807
12:26:07 2,335 ▼ 45 38 279,805
12:26:02 2,340 ▼ 40 1 279,767
12:26:00 2,335 ▼ 45 2 279,766
12:25:56 2,335 ▼ 45 5 279,764
12:25:56 2,335 ▼ 45 255 279,759
12:25:37 2,330 ▼ 50 720 279,504
12:25:29 2,330 ▼ 50 300 278,784
12:23:36 2,340 ▼ 40 1 278,484
12:23:29 2,335 ▼ 45 5 278,483
12:22:40 2,335 ▼ 45 400 278,478
12:21:36 2,330 ▼ 50 333 278,078
12:21:33 2,335 ▼ 45 50 277,745
12:20:59 2,335 ▼ 45 200 277,695
12:20:22 2,335 ▼ 45 1,000 277,495
12:19:11 2,335 ▼ 45 342 276,495
12:18:40 2,335 ▼ 45 10 276,153
12:18:19 2,335 ▼ 45 100 276,143
12:18:15 2,335 ▼ 45 10 276,043
12:17:46 2,335 ▼ 45 1 276,033
12:17:01 2,330 ▼ 50 3 276,032
12:14:31 2,325 ▼ 55 2,000 276,029
12:12:24 2,325 ▼ 55 500 274,029
12:11:24 2,325 ▼ 55 137 273,529
12:11:24 2,330 ▼ 50 263 273,392
12:10:48 2,330 ▼ 50 400 273,129
12:10:17 2,330 ▼ 50 2 272,729
12:10:08 2,330 ▼ 50 50 272,727
12:09:48 2,330 ▼ 50 100 272,677
12:08:25 2,330 ▼ 50 200 272,577
12:07:55 2,325 ▼ 55 2 272,377
12:07:01 2,325 ▼ 55 487 272,375
12:07:01 2,330 ▼ 50 129 271,888
12:05:48 2,330 ▼ 50 110 271,759
12:05:44 2,330 ▼ 50 2 271,649
12:05:44 2,330 ▼ 50 269 271,647
12:03:55 2,330 ▼ 50 100 271,378
12:03:14 2,330 ▼ 50 30 271,278

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,148.31 ▼ 19.2 -0.89%
코스닥 731.34 ▼ 7.81 -1.06%
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.