현대바이오
(048410)
코스닥
중견기업부
액면가 500원
단기과열종목(시장기준 ) 단기과열종목(시장기준 ) 단기과열종목(시장기준 )    09.21 15:59

10,150 (9,630)   [시가/고가/저가] 9,530 / 10,300 / 9,530 
전일비/등락률 ▲ 520 (5.40%) 매도호가/호가잔량 10,200 / 23,585
거래량/전일동시간대비 2,343,117 /▼ 417,790 매수호가/호가잔량 10,150 / 5,406
상한가/하한가 12,500 / 6,750 총매도/총매수잔량 204,481 / 80,390

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

매도잔량 호가 매수잔량
1,262 10,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
13,411 10,600
2,054 10,550
43,719 10,500
13,601 10,450
11,772 10,400
17,829 10,350
55,851 10,300
21,397 10,250
23,585 10,200
 
10,150 5,406
10,100 2,238
10,050 9,910
10,000 53,203
9,990 3,293
9,980 4,508
9,970 426
9,960 21
9,950 1,221
9,930 164
 
총매도잔량 순매수잔량 총매수잔량
204,481 -124,091 80,390
시간외잔량 시간외잔량
641 0
 
현대바이오 048410
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 827.84 (+6.71)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:51 10,150 ▲ 520 59 2,343,117
15:59:46 10,150 ▲ 520 9 2,343,058
15:59:34 10,150 ▲ 520 270 2,343,049
15:59:29 10,150 ▲ 520 147 2,342,779
15:59:22 10,150 ▲ 520 50 2,342,632
15:59:15 10,150 ▲ 520 50 2,342,582
15:58:37 10,150 ▲ 520 50 2,342,532
15:57:51 10,150 ▲ 520 79 2,342,482
15:57:47 10,150 ▲ 520 50 2,342,403
15:57:16 10,150 ▲ 520 50 2,342,353
15:57:11 10,150 ▲ 520 10 2,342,303
15:57:10 10,150 ▲ 520 225 2,342,293
15:57:04 10,150 ▲ 520 775 2,342,068
15:56:45 10,150 ▲ 520 1 2,341,293
15:56:19 10,150 ▲ 520 1 2,341,292
15:56:12 10,150 ▲ 520 20 2,341,291
15:55:38 10,150 ▲ 520 100 2,341,271
15:55:24 10,150 ▲ 520 100 2,341,171
15:54:40 10,150 ▲ 520 240 2,341,071
15:54:22 10,150 ▲ 520 20 2,340,831
15:54:21 10,150 ▲ 520 101 2,340,811
15:54:15 10,150 ▲ 520 2,270 2,340,710
15:53:48 10,150 ▲ 520 1 2,338,440
15:53:40 10,150 ▲ 520 1,000 2,338,439
15:53:38 10,150 ▲ 520 5 2,337,439
15:53:32 10,150 ▲ 520 93 2,337,434
15:53:31 10,150 ▲ 520 5 2,337,341
15:52:26 10,150 ▲ 520 200 2,337,336
15:52:13 10,150 ▲ 520 300 2,337,136
15:51:39 10,150 ▲ 520 1 2,336,836
15:51:31 10,150 ▲ 520 1 2,336,835
15:51:28 10,150 ▲ 520 4 2,336,834
15:51:28 10,150 ▲ 520 500 2,336,830
15:50:58 10,150 ▲ 520 800 2,336,330
15:50:57 10,150 ▲ 520 739 2,335,530
15:50:29 10,150 ▲ 520 106 2,334,791
15:50:21 10,150 ▲ 520 94 2,334,685
15:50:17 10,150 ▲ 520 30 2,334,591
15:49:57 10,150 ▲ 520 647 2,334,561
15:49:55 10,150 ▲ 520 24 2,333,914
15:49:24 10,150 ▲ 520 200 2,333,890
15:49:17 10,150 ▲ 520 84 2,333,690
15:49:07 10,150 ▲ 520 87 2,333,606
15:49:03 10,150 ▲ 520 100 2,333,519
15:48:46 10,150 ▲ 520 420 2,333,419
15:48:36 10,150 ▲ 520 22 2,332,999
15:48:16 10,150 ▲ 520 250 2,332,977
15:47:48 10,150 ▲ 520 590 2,332,727
15:47:43 10,150 ▲ 520 100 2,332,137
15:47:35 10,150 ▲ 520 2 2,332,037
15:47:28 10,150 ▲ 520 238 2,332,035
15:47:27 10,150 ▲ 520 15 2,331,797
15:47:26 10,150 ▲ 520 9 2,331,782
15:47:23 10,150 ▲ 520 200 2,331,773
15:47:20 10,150 ▲ 520 200 2,331,573
15:47:07 10,150 ▲ 520 200 2,331,373
15:47:05 10,150 ▲ 520 500 2,331,173
15:47:05 10,150 ▲ 520 14 2,330,673
15:46:58 10,150 ▲ 520 36 2,330,659
15:46:37 10,150 ▲ 520 8 2,330,623
15:46:35 10,150 ▲ 520 73 2,330,615
15:46:29 10,150 ▲ 520 20 2,330,542
15:46:14 10,150 ▲ 520 500 2,330,522
15:46:10 10,150 ▲ 520 2 2,330,022
15:45:58 10,150 ▲ 520 1 2,330,020
15:45:53 10,150 ▲ 520 7 2,330,019
15:45:51 10,150 ▲ 520 2 2,330,012
15:45:48 10,150 ▲ 520 3 2,330,010
15:45:43 10,150 ▲ 520 100 2,330,007
15:45:36 10,150 ▲ 520 179 2,329,907
15:45:23 10,150 ▲ 520 1 2,329,728
15:45:21 10,150 ▲ 520 507 2,329,727
15:45:18 10,150 ▲ 520 10 2,329,220
15:45:18 10,150 ▲ 520 100 2,329,210
15:45:16 10,150 ▲ 520 48 2,329,110
15:45:15 10,150 ▲ 520 49 2,329,062
15:45:14 10,150 ▲ 520 1 2,329,013
15:45:13 10,150 ▲ 520 200 2,329,012
15:45:09 10,150 ▲ 520 587 2,328,812
15:45:02 10,150 ▲ 520 1 2,328,225
15:44:58 10,150 ▲ 520 1 2,328,224
15:44:57 10,150 ▲ 520 1 2,328,223
15:44:56 10,150 ▲ 520 195 2,328,222
15:44:54 10,150 ▲ 520 1 2,328,027
15:44:51 10,150 ▲ 520 362 2,328,026
15:44:47 10,150 ▲ 520 10 2,327,664
15:44:45 10,150 ▲ 520 210 2,327,654
15:44:39 10,150 ▲ 520 5 2,327,444
15:44:38 10,150 ▲ 520 1,002 2,327,439
15:44:24 10,150 ▲ 520 200 2,326,437
15:44:18 10,150 ▲ 520 1,975 2,326,237
15:44:18 10,150 ▲ 520 5 2,324,262
15:44:17 10,150 ▲ 520 500 2,324,257
15:44:15 10,150 ▲ 520 5 2,323,757
15:44:08 10,150 ▲ 520 30 2,323,752
15:44:06 10,150 ▲ 520 369 2,323,722
15:44:04 10,150 ▲ 520 40 2,323,353
15:44:03 10,150 ▲ 520 50 2,323,313
15:44:02 10,150 ▲ 520 1,000 2,323,263
15:44:02 10,150 ▲ 520 8 2,322,263
15:44:01 10,150 ▲ 520 801 2,322,255
15:43:57 10,150 ▲ 520 1,000 2,321,454
15:43:55 10,150 ▲ 520 50 2,320,454
15:43:54 10,150 ▲ 520 1 2,320,404
15:43:53 10,150 ▲ 520 420 2,320,403
15:43:52 10,150 ▲ 520 2,091 2,319,983
15:43:51 10,150 ▲ 520 50 2,317,892
15:43:44 10,150 ▲ 520 20 2,317,842
15:43:42 10,150 ▲ 520 11 2,317,822
15:43:39 10,150 ▲ 520 100 2,317,811
15:43:38 10,150 ▲ 520 1,890 2,317,711
15:43:37 10,150 ▲ 520 4,700 2,315,821
15:43:35 10,150 ▲ 520 1,779 2,311,121
15:43:35 10,150 ▲ 520 2 2,309,342
15:43:35 10,150 ▲ 520 13 2,309,340
15:43:33 10,150 ▲ 520 10,000 2,309,327
15:43:31 10,150 ▲ 520 500 2,299,327
15:43:22 10,150 ▲ 520 10 2,298,827
15:43:15 10,150 ▲ 520 1,000 2,298,817
15:43:07 10,150 ▲ 520 6,969 2,297,817
15:42:39 10,150 ▲ 520 10 2,290,848
15:42:36 10,150 ▲ 520 243 2,290,838
15:42:32 10,150 ▲ 520 7 2,290,595
15:42:28 10,150 ▲ 520 1,000 2,290,588
15:42:17 10,150 ▲ 520 200 2,289,588
15:42:14 10,150 ▲ 520 1 2,289,388
15:42:05 10,150 ▲ 520 2,000 2,289,387
15:41:58 10,150 ▲ 520 38 2,287,387
15:41:50 10,150 ▲ 520 45 2,287,349
15:41:40 10,150 ▲ 520 1,000 2,287,304
15:41:18 10,150 ▲ 520 1 2,286,304
15:41:14 10,150 ▲ 520 30 2,286,303
15:40:49 10,150 ▲ 520 1 2,286,273
15:40:35 10,150 ▲ 520 4 2,286,272
15:40:28 10,150 ▲ 520 80 2,286,268
15:40:24 10,150 ▲ 520 128 2,286,188
15:40:07 10,150 ▲ 520 15 2,286,060
15:40:01 10,150 ▲ 520 6 2,286,045
15:40:00 10,150 ▲ 520 36,832 2,286,039
15:30:29 10,150 ▲ 520 271,605 2,249,207
15:00:00 10,300 ▲ 670 383,090 1,977,602
14:30:03 10,150 ▲ 520 254,142 1,594,512
14:00:28 9,980 ▲ 350 179,913 1,340,370
13:30:28 9,880 ▲ 250 72,543 1,160,457
13:00:28 9,820 ▲ 190 45,100 1,087,914
12:30:12 9,810 ▲ 180 51,847 1,042,814
12:00:08 9,850 ▲ 220 105,733 990,967
11:30:19 9,850 ▲ 220 91,230 885,234
11:00:08 9,790 ▲ 160 96,548 794,004
10:30:24 9,850 ▲ 220 235,491 697,456
10:00:27 9,810 ▲ 180 172,338 461,965
09:30:28 9,530 ▼ 100 142,649 289,627
09:00:23 9,530 ▼ 100 126,523 146,978
08:29:56 9,630  0 1,000 20,455
08:29:45 9,630  0 7 19,455
08:29:38 9,630  0 100 19,448
08:29:37 9,630  0 5 19,348
08:29:31 9,630  0 1,000 19,343
08:29:30 9,630  0 50 18,343
08:29:26 9,630  0 58 18,293
08:29:04 9,630  0 1,000 18,235
08:28:59 9,630  0 1,000 17,235
08:28:59 9,630  0 200 16,235
08:26:27 9,630  0 200 16,035
08:26:10 9,630  0 7 15,835
08:25:28 9,630  0 2 15,828
08:22:56 9,630  0 74 15,826
08:22:50 9,630  0 31 15,752
08:20:18 9,630  0 1,865 15,721
08:18:32 9,630  0 85 13,856
08:17:30 9,630  0 210 13,771
08:14:17 9,630  0 10 13,561
08:12:55 9,630  0 79 13,551
08:12:25 9,630  0 10 13,472
08:12:25 9,630  0 2 13,462
08:11:36 9,630  0 17 13,460
08:08:04 9,630  0 1 13,443
08:07:18 9,630  0 1 13,442
08:05:40 9,630  0 22 13,441
08:04:22 9,630  0 4 13,419
08:03:53 9,630  0 30 13,415
08:03:22 9,630  0 200 13,385
08:02:33 9,630  0 10 13,185
08:02:31 9,630  0 64 13,175
08:02:28 9,630  0 1 13,111
08:01:36 9,630  0 20 13,110
08:01:24 9,630  0 20 13,090
08:01:04 9,630  0 1 13,070
08:00:07 9,630  0 2,000 13,069
07:58:05 9,630  0 5 11,069
07:55:40 9,630  0 3 11,064
07:55:19 9,630  0 10 11,061
07:54:22 9,630  0 2 11,051
07:53:23 9,630  0 118 11,049
07:52:39 9,630  0 5 10,931
07:51:38 9,630  0 22 10,926
07:50:59 9,630  0 110 10,904
07:50:46 9,630  0 85 10,794
07:50:37 9,630  0 2 10,709
07:50:20 9,630  0 1 10,707
07:50:18 9,630  0 200 10,706
07:50:10 9,630  0 10 10,506
07:49:55 9,630  0 200 10,496
07:49:36 9,630  0 200 10,296
07:49:34 9,630  0 1,000 10,096
07:49:20 9,630  0 10 9,096
07:49:07 9,630  0 200 9,086
07:48:05 9,630  0 1,000 8,886
07:47:31 9,630  0 10 7,886
07:47:23 9,630  0 100 7,876
07:46:50 9,630  0 100 7,776
07:45:48 9,630  0 54 7,676
07:44:34 9,630  0 1,000 7,622
07:42:42 9,630  0 50 6,622
07:42:41 9,630  0 3,000 6,572
07:40:54 9,630  0 10 3,572
07:40:17 9,630  0 10 3,562
07:40:09 9,630  0 100 3,552
07:39:17 9,630  0 50 3,452
07:37:21 9,630  0 25 3,402
07:36:23 9,630  0 54 3,377
07:35:27 9,630  0 50 3,323
07:34:16 9,630  0 138 3,273
07:33:38 9,630  0 1 3,135
07:33:05 9,630  0 144 3,134
07:32:04 9,630  0 61 2,990
07:30:54 9,630  0 1 2,929
07:30:42 9,630  0 680 2,928
07:30:02 9,630  0 100 2,248
07:30:01 9,630  0 761 2,148
07:30:01 9,630  0 32 1,387
07:30:01 9,630  0 350 1,355
07:30:00 9,630  0 5 1,005
07:30:00 9,630  0 1,000 1,000

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.