현대바이오
(048410)
코스닥
중견기업부
액면가 500원
  04.19 15:59

13,700 (13,350)   [시가/고가/저가] 13,250 / 14,000 / 13,100 
전일비/등락률 ▲ 350 (2.62%) 매도호가/호가잔량 13,700 / 31,356
거래량/전일동시간대비 3,723,780 /▼ 1,878,045 매수호가/호가잔량 13,650 / 6,976
상한가/하한가 17,350 / 9,350 총매도/총매수잔량 320,198 / 132,130

호가및체결가
거래원동향
공시/전자공시 		시간대별시세
투자자별매매동향
종목속보 		일자별시세
기업분석
증권사리포트 		지표추이
재무분석
 차트
경쟁사비교
 외국인지분율
시간외단일가

매도잔량 호가 매수잔량
8,568 14,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
11,142 14,100
3,696 14,050
77,726 14,000
51,777 13,950
43,183 13,900
34,543 13,850
18,802 13,800
39,405 13,750
31,356 13,700
 
13,650 6,976
13,600 10,885
13,550 6,436
13,500 12,444
13,450 5,556
13,400 18,518
13,350 10,838
13,300 10,835
13,250 21,333
13,200 28,309
 
총매도잔량 순매수잔량 총매수잔량
320,198 -188,068 132,130
시간외잔량 시간외잔량
50,196 0
 
현대바이오 048410
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 762.57 (+9.05)    FUTURE 286.55 (+0.05)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:53 13,700 ▲ 350 100 3,723,780
15:59:53 13,700 ▲ 350 44 3,723,680
15:59:48 13,700 ▲ 350 350 3,723,636
15:59:46 13,700 ▲ 350 500 3,723,286
15:59:37 13,700 ▲ 350 10 3,722,786
15:59:36 13,700 ▲ 350 1 3,722,776
15:59:18 13,700 ▲ 350 1 3,722,775
15:58:40 13,700 ▲ 350 20 3,722,774
15:58:29 13,700 ▲ 350 101 3,722,754
15:58:08 13,700 ▲ 350 5,008 3,722,653
15:58:05 13,700 ▲ 350 1 3,717,645
15:57:54 13,700 ▲ 350 150 3,717,644
15:57:06 13,700 ▲ 350 100 3,717,494
15:56:40 13,700 ▲ 350 100 3,717,394
15:56:30 13,700 ▲ 350 317 3,717,294
15:54:54 13,700 ▲ 350 72 3,716,977
15:50:39 13,700 ▲ 350 55 3,716,905
15:49:53 13,700 ▲ 350 12 3,716,850
15:49:15 13,700 ▲ 350 3 3,716,838
15:47:57 13,700 ▲ 350 290 3,716,835
15:47:54 13,700 ▲ 350 50 3,716,545
15:47:49 13,700 ▲ 350 5 3,716,495
15:47:19 13,700 ▲ 350 10 3,716,490
15:47:00 13,700 ▲ 350 30 3,716,480
15:46:56 13,700 ▲ 350 4 3,716,450
15:46:39 13,700 ▲ 350 3 3,716,446
15:46:24 13,700 ▲ 350 9 3,716,443
15:46:16 13,700 ▲ 350 48 3,716,434
15:46:10 13,700 ▲ 350 300 3,716,386
15:45:25 13,700 ▲ 350 20 3,716,086
15:45:04 13,700 ▲ 350 270 3,716,066
15:44:53 13,700 ▲ 350 10 3,715,796
15:44:34 13,700 ▲ 350 1 3,715,786
15:44:20 13,700 ▲ 350 10 3,715,785
15:43:45 13,700 ▲ 350 130 3,715,775
15:43:30 13,700 ▲ 350 16 3,715,645
15:42:56 13,700 ▲ 350 120 3,715,629
15:42:56 13,700 ▲ 350 12 3,715,509
15:42:38 13,700 ▲ 350 1 3,715,497
15:42:38 13,700 ▲ 350 500 3,715,496
15:42:25 13,700 ▲ 350 994 3,714,996
15:42:22 13,700 ▲ 350 50 3,714,002
15:42:03 13,700 ▲ 350 1 3,713,952
15:41:55 13,700 ▲ 350 14 3,713,951
15:41:37 13,700 ▲ 350 7 3,713,937
15:41:24 13,700 ▲ 350 10 3,713,930
15:41:14 13,700 ▲ 350 54 3,713,920
15:41:04 13,700 ▲ 350 32 3,713,866
15:40:54 13,700 ▲ 350 10 3,713,834
15:40:06 13,700 ▲ 350 10 3,713,824
15:40:01 13,700 ▲ 350 32 3,713,814
15:40:00 13,700 ▲ 350 6,128 3,713,782
15:30:29 13,700 ▲ 350 40,856 3,707,654
15:19:59 13,700 ▲ 350 1 3,666,798
15:19:59 13,700 ▲ 350 1 3,666,797
15:19:59 13,650 ▲ 300 200 3,666,796
15:19:59 13,700 ▲ 350 1 3,666,596
15:19:58 13,700 ▲ 350 1 3,666,595
15:19:58 13,700 ▲ 350 20 3,666,594
15:19:57 13,700 ▲ 350 1 3,666,574
15:19:57 13,700 ▲ 350 1 3,666,573
15:19:57 13,700 ▲ 350 1 3,666,572
15:19:56 13,700 ▲ 350 50 3,666,571
15:19:56 13,650 ▲ 300 5 3,666,521
15:19:56 13,700 ▲ 350 1 3,666,516
15:19:55 13,700 ▲ 350 1 3,666,515
15:19:55 13,650 ▲ 300 300 3,666,514
15:19:54 13,700 ▲ 350 1 3,666,214
15:19:54 13,700 ▲ 350 98 3,666,213
15:19:53 13,700 ▲ 350 1 3,666,115
15:19:52 13,700 ▲ 350 1 3,666,114
15:19:51 13,700 ▲ 350 1 3,666,113
15:19:51 13,700 ▲ 350 1 3,666,112
15:19:50 13,700 ▲ 350 1 3,666,111
15:19:50 13,650 ▲ 300 1 3,666,110
15:19:50 13,700 ▲ 350 1 3,666,109
15:19:49 13,700 ▲ 350 1 3,666,108
15:19:49 13,700 ▲ 350 2 3,666,107
15:19:49 13,700 ▲ 350 1 3,666,105
15:19:49 13,650 ▲ 300 3,549 3,666,104
15:19:48 13,650 ▲ 300 261 3,662,555
15:19:48 13,650 ▲ 300 10 3,662,294
15:19:48 13,650 ▲ 300 1 3,662,284
15:19:47 13,650 ▲ 300 1 3,662,283
15:19:47 13,650 ▲ 300 1 3,662,282
15:19:47 13,650 ▲ 300 235 3,662,281
15:19:46 13,650 ▲ 300 1 3,662,046
15:19:46 13,650 ▲ 300 1 3,662,045
15:19:46 13,650 ▲ 300 400 3,662,044
15:19:45 13,650 ▲ 300 1 3,661,644
15:19:45 13,650 ▲ 300 100 3,661,643
15:19:44 13,650 ▲ 300 1 3,661,543
15:19:44 13,650 ▲ 300 1 3,661,542
15:19:43 13,650 ▲ 300 1 3,661,541
15:19:43 13,650 ▲ 300 24 3,661,540
15:19:42 13,650 ▲ 300 1 3,661,516
15:19:42 13,600 ▲ 250 83 3,661,515
15:19:42 13,650 ▲ 300 1 3,661,432
15:19:41 13,650 ▲ 300 1 3,661,431
15:19:41 13,650 ▲ 300 31 3,661,430
15:19:41 13,650 ▲ 300 1 3,661,399
15:19:40 13,650 ▲ 300 1 3,661,398
15:19:39 13,650 ▲ 300 107 3,661,397
15:19:39 13,650 ▲ 300 1 3,661,290
15:19:39 13,650 ▲ 300 80 3,661,289
15:19:39 13,650 ▲ 300 2 3,661,209
15:19:38 13,650 ▲ 300 1 3,661,207
15:19:38 13,650 ▲ 300 2 3,661,206
15:19:37 13,650 ▲ 300 1 3,661,204
15:19:37 13,650 ▲ 300 40 3,661,203
15:19:37 13,650 ▲ 300 2 3,661,163
15:19:37 13,600 ▲ 250 10 3,661,161
15:19:37 13,600 ▲ 250 16 3,661,151
15:19:36 13,650 ▲ 300 1 3,661,135
15:19:36 13,650 ▲ 300 15 3,661,134
15:19:36 13,700 ▲ 350 1 3,661,119
15:19:36 13,700 ▲ 350 1 3,661,118
15:19:35 13,700 ▲ 350 10 3,661,117
15:19:35 13,700 ▲ 350 1 3,661,107
15:19:34 13,700 ▲ 350 1 3,661,106
15:19:33 13,700 ▲ 350 1 3,661,105
15:19:33 13,700 ▲ 350 741 3,661,104
15:19:33 13,700 ▲ 350 11 3,660,363
15:19:33 13,700 ▲ 350 1 3,660,352
15:19:33 13,650 ▲ 300 414 3,660,351
15:19:33 13,650 ▲ 300 5 3,659,937
15:19:32 13,700 ▲ 350 1 3,659,932
15:19:32 13,700 ▲ 350 100 3,659,931
15:19:31 13,700 ▲ 350 1 3,659,831
15:19:30 13,700 ▲ 350 1 3,659,830
15:19:30 13,700 ▲ 350 2 3,659,829
15:19:30 13,700 ▲ 350 1 3,659,827
15:19:29 13,700 ▲ 350 2 3,659,826
15:19:29 13,600 ▲ 250 4,794 3,659,824
15:19:29 13,650 ▲ 300 5,810 3,655,030
15:19:29 13,700 ▲ 350 1,075 3,649,220
15:19:29 13,700 ▲ 350 1 3,648,145
15:19:29 13,700 ▲ 350 164 3,648,144
15:19:28 13,700 ▲ 350 1 3,647,980
15:19:28 13,700 ▲ 350 3 3,647,979
15:19:28 13,700 ▲ 350 7 3,647,976
15:19:28 13,700 ▲ 350 3 3,647,969
15:19:28 13,700 ▲ 350 7 3,647,966
15:19:28 13,650 ▲ 300 1 3,647,959
15:19:27 13,700 ▲ 350 1 3,647,958
15:19:27 13,700 ▲ 350 1 3,647,957
15:19:27 13,700 ▲ 350 60 3,647,956
15:19:27 13,700 ▲ 350 4,513 3,647,896
15:19:27 13,650 ▲ 300 74 3,643,383
15:19:26 13,700 ▲ 350 1 3,643,309
15:19:25 13,700 ▲ 350 1 3,643,308
15:19:24 13,650 ▲ 300 50 3,643,307
15:19:23 13,700 ▲ 350 2,000 3,643,257
15:19:23 13,700 ▲ 350 1 3,641,257
15:19:23 13,700 ▲ 350 1 3,641,256
15:19:22 13,700 ▲ 350 50 3,641,255
15:19:22 13,700 ▲ 350 17 3,641,205
15:19:22 13,700 ▲ 350 1 3,641,188
15:19:21 13,700 ▲ 350 1 3,641,187
15:19:20 13,650 ▲ 300 20 3,641,186
15:19:20 13,700 ▲ 350 1,240 3,641,166
15:19:20 13,700 ▲ 350 1 3,639,926
15:19:19 13,700 ▲ 350 30 3,639,925
15:19:19 13,700 ▲ 350 1 3,639,895
15:19:18 13,700 ▲ 350 1 3,639,894
15:19:18 13,650 ▲ 300 156 3,639,893
15:19:17 13,650 ▲ 300 10 3,639,737
15:19:17 13,700 ▲ 350 1 3,639,727
15:19:17 13,700 ▲ 350 613 3,639,726
15:19:16 13,700 ▲ 350 1 3,639,113
15:19:16 13,650 ▲ 300 130 3,639,112
15:19:15 13,700 ▲ 350 1 3,638,982
15:19:15 13,700 ▲ 350 1 3,638,981
15:19:15 13,700 ▲ 350 1 3,638,980
15:19:14 13,650 ▲ 300 180 3,638,979
15:19:14 13,650 ▲ 300 2 3,638,799
15:19:14 13,700 ▲ 350 1 3,638,797
15:19:13 13,700 ▲ 350 1 3,638,796
15:19:13 13,700 ▲ 350 1 3,638,795
15:19:12 13,700 ▲ 350 1 3,638,794
15:19:11 13,700 ▲ 350 1 3,638,793
15:19:10 13,700 ▲ 350 1 3,638,792
15:19:10 13,700 ▲ 350 100 3,638,791
15:19:10 13,700 ▲ 350 78 3,638,691
15:19:09 13,700 ▲ 350 1 3,638,613
15:19:08 13,700 ▲ 350 1 3,638,612
15:19:07 13,700 ▲ 350 1 3,638,611
15:19:07 13,700 ▲ 350 344 3,638,610
15:19:06 13,700 ▲ 350 500 3,638,266
15:19:06 13,700 ▲ 350 1 3,637,766
15:19:06 13,650 ▲ 300 200 3,637,765
15:19:06 13,650 ▲ 300 2 3,637,565
15:19:05 13,700 ▲ 350 1 3,637,563
15:19:05 13,700 ▲ 350 1 3,637,562
15:19:03 13,700 ▲ 350 1 3,637,561
15:19:03 13,700 ▲ 350 1 3,637,560
15:19:03 13,700 ▲ 350 19 3,637,559
15:19:02 13,700 ▲ 350 10 3,637,540
15:19:02 13,700 ▲ 350 1 3,637,530
15:19:02 13,650 ▲ 300 964 3,637,529
15:19:01 13,650 ▲ 300 300 3,636,565
15:19:01 13,650 ▲ 300 1 3,636,265
15:19:01 13,650 ▲ 300 1 3,636,264
15:19:01 13,650 ▲ 300 50 3,636,263
15:19:00 13,650 ▲ 300 243 3,636,213
15:19:00 13,650 ▲ 300 1 3,635,970
15:18:59 13,650 ▲ 300 25 3,635,969
15:18:59 13,650 ▲ 300 1 3,635,944
15:18:58 13,650 ▲ 300 1 3,635,943
15:18:57 13,650 ▲ 300 1 3,635,942
15:18:57 13,650 ▲ 300 95 3,635,941
15:18:57 13,650 ▲ 300 2 3,635,846
15:18:57 13,650 ▲ 300 1 3,635,844
15:18:57 13,650 ▲ 300 100 3,635,843
15:18:56 13,650 ▲ 300 1 3,635,743
15:18:56 13,650 ▲ 300 1 3,635,742
15:18:55 13,650 ▲ 300 1 3,635,741
15:18:55 13,650 ▲ 300 4 3,635,740
15:18:54 13,700 ▲ 350 1 3,635,736
15:18:54 13,700 ▲ 350 8 3,635,735
15:18:53 13,700 ▲ 350 1 3,635,727
15:18:53 13,700 ▲ 350 1 3,635,726
15:18:53 13,700 ▲ 350 18 3,635,725
15:18:53 13,600 ▲ 250 1,664 3,635,707
15:18:53 13,650 ▲ 300 1,336 3,634,043
15:18:53 13,700 ▲ 350 1 3,632,707
15:18:53 13,700 ▲ 350 1 3,632,706
15:18:52 13,700 ▲ 350 1 3,632,705
15:18:52 13,650 ▲ 300 250 3,632,704
15:18:51 13,700 ▲ 350 2 3,632,454
15:18:51 13,700 ▲ 350 1 3,632,452
15:18:50 13,650 ▲ 300 479 3,632,451
15:18:50 13,700 ▲ 350 1 3,631,972
15:18:49 13,700 ▲ 350 1 3,631,971
15:18:49 13,700 ▲ 350 11 3,631,970
15:18:48 13,700 ▲ 350 1 3,631,959
15:18:47 13,700 ▲ 350 1 3,631,958
15:18:47 13,700 ▲ 350 6 3,631,957
15:18:46 13,700 ▲ 350 74 3,631,951
15:18:46 13,700 ▲ 350 1 3,631,877
15:18:46 13,700 ▲ 350 10 3,631,876
15:18:45 13,650 ▲ 300 280 3,631,866
15:18:45 13,700 ▲ 350 1 3,631,586
15:18:44 13,700 ▲ 350 1 3,631,585
15:18:44 13,700 ▲ 350 11 3,631,584
15:18:44 13,700 ▲ 350 1 3,631,573
15:18:43 13,700 ▲ 350 1 3,631,572
15:18:43 13,700 ▲ 350 10 3,631,571
15:18:42 13,700 ▲ 350 29 3,631,561
15:18:42 13,700 ▲ 350 1 3,631,532
15:18:42 13,700 ▲ 350 11 3,631,531
15:18:42 13,700 ▲ 350 1 3,631,520
15:18:41 13,650 ▲ 300 982 3,631,519
15:18:41 13,650 ▲ 300 5 3,630,537
15:18:40 13,700 ▲ 350 1 3,630,532
15:18:40 13,700 ▲ 350 1 3,630,531
15:18:39 13,700 ▲ 350 1 3,630,530
15:18:39 13,650 ▲ 300 446 3,630,529
15:18:39 13,650 ▲ 300 2,720 3,630,083
15:18:38 13,650 ▲ 300 1 3,627,363
15:18:38 13,650 ▲ 300 136 3,627,362
15:18:38 13,650 ▲ 300 1 3,627,226
15:18:37 13,650 ▲ 300 1 3,627,225
15:18:37 13,600 ▲ 250 1 3,627,224
15:18:36 13,650 ▲ 300 1 3,627,223
15:18:36 13,650 ▲ 300 160 3,627,222
15:18:35 13,650 ▲ 300 1 3,627,062
15:18:34 13,650 ▲ 300 1 3,627,061
15:18:34 13,650 ▲ 300 2,231 3,627,060
15:18:34 13,650 ▲ 300 1 3,624,829
15:18:33 13,650 ▲ 300 1 3,624,828
15:18:32 13,650 ▲ 300 1 3,624,827
15:18:32 13,650 ▲ 300 125 3,624,826
15:18:32 13,650 ▲ 300 1,707 3,624,701
15:18:31 13,650 ▲ 300 1 3,622,994
15:18:31 13,650 ▲ 300 1 3,622,993
15:18:30 13,650 ▲ 300 74 3,622,992
15:18:30 13,650 ▲ 300 1 3,622,918
15:18:29 13,650 ▲ 300 1 3,622,917
15:18:29 13,650 ▲ 300 124 3,622,916
15:18:28 13,650 ▲ 300 1 3,622,792
15:18:28 13,650 ▲ 300 1 3,622,791
15:18:27 13,650 ▲ 300 1 3,622,790
15:18:26 13,650 ▲ 300 1 3,622,789
15:18:26 13,650 ▲ 300 10 3,622,788
15:18:25 13,650 ▲ 300 605 3,622,778
15:18:25 13,650 ▲ 300 1 3,622,173
15:18:25 13,650 ▲ 300 28 3,622,172
15:18:24 13,650 ▲ 300 1 3,622,144
15:18:23 13,600 ▲ 250 20 3,622,143
15:18:23 13,650 ▲ 300 1 3,622,123
15:18:23 13,650 ▲ 300 1 3,622,122
15:18:22 13,650 ▲ 300 1 3,622,121
15:18:22 13,650 ▲ 300 1 3,622,120
15:18:22 13,650 ▲ 300 5 3,622,119
15:18:21 13,600 ▲ 250 50 3,622,114
15:18:21 13,650 ▲ 300 1 3,622,064
15:18:20 13,650 ▲ 300 44 3,622,063
15:18:20 13,650 ▲ 300 1 3,622,019
15:18:19 13,650 ▲ 300 1 3,622,018
15:18:19 13,650 ▲ 300 11 3,622,017
15:18:18 13,650 ▲ 300 7 3,622,006
15:18:18 13,650 ▲ 300 56 3,621,999
15:18:18 13,650 ▲ 300 1 3,621,943
15:18:17 13,650 ▲ 300 1 3,621,942
15:18:16 13,650 ▲ 300 1 3,621,941
15:18:16 13,650 ▲ 300 5 3,621,940
15:18:16 13,650 ▲ 300 1 3,621,935
15:18:15 13,650 ▲ 300 1 3,621,934
15:18:15 13,600 ▲ 250 24 3,621,933
15:18:14 13,650 ▲ 300 1 3,621,909
15:18:13 13,650 ▲ 300 1 3,621,908
15:18:13 13,650 ▲ 300 14 3,621,907
15:18:12 13,650 ▲ 300 1 3,621,893
15:18:12 13,650 ▲ 300 1 3,621,892
15:18:12 13,600 ▲ 250 1,000 3,621,891
15:18:11 13,600 ▲ 250 10 3,620,891
15:18:11 13,650 ▲ 300 1 3,620,881
15:18:10 13,650 ▲ 300 65 3,620,880
15:18:10 13,650 ▲ 300 1 3,620,815
15:18:09 13,650 ▲ 300 1 3,620,814
15:18:09 13,650 ▲ 300 200 3,620,813
15:18:09 13,650 ▲ 300 1,473 3,620,613
15:18:09 13,650 ▲ 300 1 3,619,140
15:18:08 13,650 ▲ 300 1 3,619,139
15:18:07 13,650 ▲ 300 145 3,619,138
15:18:07 13,650 ▲ 300 1 3,618,993
15:18:06 13,650 ▲ 300 20 3,618,992
15:18:06 13,650 ▲ 300 1 3,618,972
15:18:05 13,600 ▲ 250 22 3,618,971
15:18:05 13,650 ▲ 300 1 3,618,949
15:18:04 13,650 ▲ 300 1 3,618,948
15:18:03 13,650 ▲ 300 1 3,618,947
15:18:02 13,650 ▲ 300 1 3,618,946
15:18:02 13,650 ▲ 300 1 3,618,945
15:18:02 13,650 ▲ 300 100 3,618,944
15:18:01 13,600 ▲ 250 100 3,618,844
15:18:01 13,650 ▲ 300 1 3,618,744
15:18:01 13,650 ▲ 300 1 3,618,743
15:18:00 13,650 ▲ 300 402 3,618,742
15:18:00 13,650 ▲ 300 1 3,618,340
15:18:00 13,650 ▲ 300 8 3,618,339
15:18:00 13,650 ▲ 300 100 3,618,331
15:18:00 13,650 ▲ 300 162 3,618,231
15:17:59 13,650 ▲ 300 1 3,618,069
15:17:59 13,650 ▲ 300 73 3,618,068
15:17:59 13,650 ▲ 300 50 3,617,995
15:17:59 13,650 ▲ 300 240 3,617,945
15:17:59 13,650 ▲ 300 1 3,617,705
15:17:59 13,650 ▲ 300 10 3,617,704
15:17:58 13,650 ▲ 300 148 3,617,694
15:17:58 13,650 ▲ 300 10 3,617,546
15:17:58 13,650 ▲ 300 1 3,617,536
15:17:57 13,650 ▲ 300 1 3,617,535
15:17:56 13,650 ▲ 300 100 3,617,534
15:17:56 13,650 ▲ 300 1 3,617,434
15:17:56 13,650 ▲ 300 1 3,617,433
15:17:55 13,650 ▲ 300 1,302 3,617,432
15:17:55 13,650 ▲ 300 1 3,616,130
15:17:54 13,650 ▲ 300 23 3,616,129
15:17:54 13,650 ▲ 300 1 3,616,106
15:17:54 13,650 ▲ 300 1 3,616,105
15:17:54 13,650 ▲ 300 266 3,616,104
15:17:54 13,650 ▲ 300 1 3,615,838
15:17:53 13,650 ▲ 300 200 3,615,837
15:17:53 13,650 ▲ 300 1 3,615,637
15:17:53 13,650 ▲ 300 1,146 3,615,636
15:17:53 13,650 ▲ 300 1,285 3,614,490
15:17:53 13,700 ▲ 350 1 3,613,205
15:17:52 13,650 ▲ 300 75 3,613,204
15:17:52 13,700 ▲ 350 1 3,613,129
15:17:51 13,650 ▲ 300 201 3,613,128
15:17:51 13,700 ▲ 350 1 3,612,927
15:17:51 13,650 ▲ 300 1,000 3,612,926
15:17:51 13,650 ▲ 300 180 3,611,926
15:17:51 13,700 ▲ 350 45 3,611,746
15:17:50 13,650 ▲ 300 3 3,611,701
15:17:49 13,700 ▲ 350 1 3,611,698
15:17:48 13,700 ▲ 350 2 3,611,697
15:17:48 13,650 ▲ 300 284 3,611,695
15:17:45 13,700 ▲ 350 1 3,611,411
15:17:45 13,700 ▲ 350 1 3,611,410
15:17:45 13,650 ▲ 300 200 3,611,409
15:17:44 13,650 ▲ 300 1 3,611,209
15:17:44 13,650 ▲ 300 500 3,611,208
15:17:43 13,700 ▲ 350 3 3,610,708
15:17:42 13,700 ▲ 350 10 3,610,705
15:17:42 13,700 ▲ 350 68 3,610,695
15:17:39 13,650 ▲ 300 2 3,610,627
15:17:39 13,700 ▲ 350 1 3,610,625
15:17:39 13,700 ▲ 350 1 3,610,624
15:17:39 13,700 ▲ 350 2 3,610,623
15:17:38 13,700 ▲ 350 1 3,610,621
15:17:36 13,700 ▲ 350 1 3,610,620
15:17:36 13,700 ▲ 350 1 3,610,619
15:17:35 13,700 ▲ 350 1 3,610,618
15:17:35 13,700 ▲ 350 7 3,610,617
15:17:34 13,700 ▲ 350 1 3,610,610
15:17:34 13,700 ▲ 350 14 3,610,609
15:17:34 13,700 ▲ 350 1 3,610,595
15:17:33 13,650 ▲ 300 50 3,610,594
15:17:33 13,700 ▲ 350 1 3,610,544
15:17:33 13,650 ▲ 300 25 3,610,543
15:17:32 13,700 ▲ 350 120 3,610,518
15:17:32 13,700 ▲ 350 1 3,610,398
15:17:32 13,700 ▲ 350 3,332 3,610,397
15:17:32 13,700 ▲ 350 1 3,607,065
15:17:31 13,700 ▲ 350 1 3,607,064
15:17:31 13,700 ▲ 350 1 3,607,063
15:17:31 13,650 ▲ 300 8 3,607,062
15:17:31 13,700 ▲ 350 181 3,607,054
15:17:31 13,650 ▲ 300 80 3,606,873
15:17:29 13,700 ▲ 350 1 3,606,793
15:17:28 13,700 ▲ 350 1 3,606,792
15:17:27 13,700 ▲ 350 90 3,606,791
15:17:27 13,700 ▲ 350 1 3,606,701
15:17:27 13,700 ▲ 350 1 3,606,700
15:17:26 13,700 ▲ 350 1 3,606,699
15:17:26 13,700 ▲ 350 98 3,606,698
15:17:25 13,700 ▲ 350 160 3,606,600
15:17:25 13,700 ▲ 350 1 3,606,440
15:17:24 13,650 ▲ 300 23 3,606,439
15:17:24 13,700 ▲ 350 1 3,606,416
15:17:23 13,700 ▲ 350 1 3,606,415
15:17:23 13,700 ▲ 350 31 3,606,414
15:17:23 13,700 ▲ 350 1 3,606,383
15:17:22 13,700 ▲ 350 10 3,606,382
15:17:22 13,700 ▲ 350 144 3,606,372
15:17:22 13,700 ▲ 350 1 3,606,228
15:17:21 13,700 ▲ 350 1 3,606,227
15:17:21 13,700 ▲ 350 10 3,606,226
15:17:20 13,700 ▲ 350 1 3,606,216
15:17:20 13,700 ▲ 350 81 3,606,215
15:17:20 13,700 ▲ 350 815 3,606,134
15:17:19 13,700 ▲ 350 21 3,605,319
15:17:19 13,700 ▲ 350 1 3,605,298
15:17:19 13,700 ▲ 350 24 3,605,297
15:17:19 13,700 ▲ 350 43 3,605,273
15:17:19 13,700 ▲ 350 1 3,605,230
15:17:18 13,700 ▲ 350 1 3,605,229
15:17:17 13,700 ▲ 350 10 3,605,228
15:17:17 13,700 ▲ 350 1 3,605,218
15:17:16 13,700 ▲ 350 90 3,605,217
15:17:16 13,700 ▲ 350 890 3,605,127
15:17:16 13,700 ▲ 350 10 3,604,237
15:17:16 13,700 ▲ 350 1 3,604,227
15:17:15 13,700 ▲ 350 490 3,604,226
15:17:15 13,700 ▲ 350 1 3,603,736
15:17:14 13,700 ▲ 350 1 3,603,735
15:17:14 13,700 ▲ 350 13 3,603,734
15:17:14 13,700 ▲ 350 1 3,603,721
15:17:13 13,700 ▲ 350 1,269 3,603,720
15:17:13 13,700 ▲ 350 1 3,602,451
15:17:13 13,700 ▲ 350 8 3,602,450
15:17:13 13,700 ▲ 350 100 3,602,442
15:17:12 13,700 ▲ 350 1 3,602,342
15:17:12 13,700 ▲ 350 980 3,602,341
15:17:12 13,700 ▲ 350 7,000 3,601,361
15:17:11 13,650 ▲ 300 80 3,594,361
15:17:11 13,700 ▲ 350 1 3,594,281
15:17:10 13,700 ▲ 350 200 3,594,280
15:17:10 13,700 ▲ 350 1 3,594,080
15:17:09 13,700 ▲ 350 534 3,594,079
15:17:09 13,700 ▲ 350 1,000 3,593,545
15:17:09 13,700 ▲ 350 1 3,592,545
15:17:08 13,700 ▲ 350 1 3,592,544
15:17:07 13,700 ▲ 350 1 3,592,543
15:17:07 13,700 ▲ 350 258 3,592,542
15:17:06 13,700 ▲ 350 1 3,592,284
15:17:06 13,650 ▲ 300 10 3,592,283
15:17:06 13,700 ▲ 350 1 3,592,273
15:17:05 13,700 ▲ 350 1 3,592,272
15:17:04 13,700 ▲ 350 29 3,592,271
15:17:04 13,700 ▲ 350 1 3,592,242
15:17:03 13,700 ▲ 350 1 3,592,241
15:17:02 13,700 ▲ 350 1 3,592,240
15:17:02 13,700 ▲ 350 1 3,592,239
15:17:01 13,650 ▲ 300 74 3,592,238
15:17:01 13,700 ▲ 350 1 3,592,164
15:17:01 13,650 ▲ 300 1,393 3,592,163
15:17:00 13,650 ▲ 300 222 3,590,770
15:17:00 13,650 ▲ 300 1 3,590,548
15:17:00 13,650 ▲ 300 201 3,590,547
15:17:00 13,650 ▲ 300 748 3,590,346
15:17:00 13,650 ▲ 300 286 3,589,598
15:17:00 13,650 ▲ 300 1 3,589,312
15:17:00 13,650 ▲ 300 17,991 3,589,311
15:16:59 13,650 ▲ 300 1 3,571,320
15:16:58 13,650 ▲ 300 1 3,571,319
15:16:58 13,650 ▲ 300 1,000 3,571,318
15:16:57 13,650 ▲ 300 8 3,570,318
15:16:55 13,650 ▲ 300 10 3,570,310
15:16:54 13,650 ▲ 300 548 3,570,300
15:16:52 13,650 ▲ 300 9 3,569,752
15:16:50 13,650 ▲ 300 1 3,569,743
15:16:49 13,650 ▲ 300 5 3,569,742
15:16:48 13,650 ▲ 300 1 3,569,737
15:16:47 13,650 ▲ 300 1 3,569,736
15:16:47 13,650 ▲ 300 1 3,569,735
15:16:45 13,650 ▲ 300 1 3,569,734

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.15 ▲ 2.38 0.11%
코스닥 762.57 ▲ 9.05 1.20%
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.