메타바이오메드
(059210)
코스닥
벤처기업부
액면가 500원
  03.22 15:59

3,090 (3,130)   [시가/고가/저가] 3,140 / 3,150 / 3,065 
전일비/등락률 ▼ 40 (-1.28%) 매도호가/호가잔량 3,090 / 7
거래량/전일동시간대비 81,436 /▲ 5,745 매수호가/호가잔량 3,085 / 1,297
상한가/하한가 4,065 / 2,195 총매도/총매수잔량 9,132 / 28,277

매도잔량 호가 매수잔량
1,087 3,140 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,230 3,135
933 3,130
865 3,125
3,534 3,120
440 3,115
49 3,110
78 3,100
909 3,095
7 3,090
 
3,085 1,297
3,080 1,308
3,075 3,037
3,070 5,055
3,065 2,869
3,060 3,248
3,055 2,571
3,050 5,678
3,045 2,117
3,040 1,097
 
총매도잔량 순매수잔량 총매수잔량
9,132 19,145 28,277
시간외잔량 시간외잔량
1,191 0
 
메타바이오메드 059210
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
15:30:30 3,090 ▼ 40 473 81,436
15:19:48 3,095 ▼ 35 1 80,963
15:19:20 3,085 ▼ 45 72 80,962
15:19:05 3,085 ▼ 45 428 80,890
15:17:55 3,085 ▼ 45 10 80,462
15:17:26 3,085 ▼ 45 150 80,452
15:16:33 3,100 ▼ 30 50 80,302
15:15:19 3,100 ▼ 30 111 80,252
14:57:03 3,100 ▼ 30 1 80,141
14:56:57 3,100 ▼ 30 90 80,140
14:54:59 3,100 ▼ 30 10 80,050
14:53:18 3,080 ▼ 50 97 80,040
14:53:18 3,085 ▼ 45 130 79,943
14:49:49 3,100 ▼ 30 2,237 79,813
14:49:39 3,100 ▼ 30 193 77,576
14:48:38 3,100 ▼ 30 1 77,383
14:46:22 3,090 ▼ 40 14 77,382
14:46:18 3,090 ▼ 40 21 77,368
14:43:24 3,090 ▼ 40 465 77,347
14:34:54 3,090 ▼ 40 20 76,882
14:34:45 3,090 ▼ 40 20 76,862
14:34:36 3,085 ▼ 45 33 76,842
14:30:51 3,080 ▼ 50 16 76,809
14:30:34 3,080 ▼ 50 11 76,793
14:30:33 3,080 ▼ 50 500 76,782
14:30:26 3,080 ▼ 50 16 76,282
14:30:18 3,080 ▼ 50 329 76,266
14:29:26 3,080 ▼ 50 103 75,937
14:29:18 3,080 ▼ 50 5 75,834
14:29:08 3,080 ▼ 50 50 75,829
14:28:13 3,080 ▼ 50 50 75,779
14:28:08 3,080 ▼ 50 6 75,729
14:28:04 3,080 ▼ 50 13 75,723
14:21:14 3,090 ▼ 40 2 75,710
14:20:54 3,085 ▼ 45 1 75,708
14:20:42 3,085 ▼ 45 1 75,707
14:19:46 3,080 ▼ 50 1 75,706
14:19:29 3,080 ▼ 50 649 75,705
14:18:12 3,080 ▼ 50 100 75,056
14:09:39 3,090 ▼ 40 2 74,956
14:09:22 3,090 ▼ 40 10 74,954
14:08:24 3,090 ▼ 40 16 74,944
14:07:52 3,090 ▼ 40 1 74,928
14:07:06 3,080 ▼ 50 30 74,927
14:04:44 3,085 ▼ 45 20 74,897
14:04:41 3,085 ▼ 45 1 74,877
14:03:10 3,085 ▼ 45 367 74,876
14:02:08 3,090 ▼ 40 10 74,509
14:01:10 3,090 ▼ 40 1 74,499
13:58:37 3,090 ▼ 40 100 74,498
13:58:07 3,085 ▼ 45 2,366 74,398
13:56:07 3,085 ▼ 45 1,500 72,032
13:54:53 3,100 ▼ 30 1 70,532
13:44:41 3,100 ▼ 30 1 70,531
13:44:36 3,090 ▼ 40 38 70,530
13:44:24 3,090 ▼ 40 234 70,492
13:44:16 3,090 ▼ 40 233 70,258
13:42:11 3,100 ▼ 30 200 70,025
13:35:20 3,100 ▼ 30 2 69,825
13:31:47 3,100 ▼ 30 1 69,823
13:30:27 3,090 ▼ 40 8 69,822
13:28:40 3,100 ▼ 30 1 69,814
13:27:24 3,100 ▼ 30 2 69,813
13:27:10 3,100 ▼ 30 1 69,811
13:26:44 3,085 ▼ 45 390 69,810
13:26:44 3,090 ▼ 40 110 69,420
13:24:18 3,100 ▼ 30 2 69,310
13:22:49 3,095 ▼ 35 1 69,308
13:22:00 3,095 ▼ 35 4 69,307
13:16:56 3,090 ▼ 40 480 69,303
13:15:46 3,090 ▼ 40 160 68,823
13:09:41 3,100 ▼ 30 50 68,663
13:05:25 3,100 ▼ 30 1 68,613
13:05:07 3,085 ▼ 45 257 68,612
13:01:49 3,100 ▼ 30 2 68,355
13:01:49 3,100 ▼ 30 1 68,353
13:00:57 3,100 ▼ 30 20 68,352
13:00:27 3,100 ▼ 30 2,064 68,332
13:00:27 3,090 ▼ 40 146 66,112
13:00:27 3,095 ▼ 35 156 66,268
13:00:19 3,090 ▼ 40 50 65,966
12:59:42 3,090 ▼ 40 1 65,916
12:59:27 3,085 ▼ 45 10 65,915
12:56:38 3,090 ▼ 40 10 65,905
12:56:05 3,085 ▼ 45 143 65,895
12:51:47 3,090 ▼ 40 50 65,752
12:45:03 3,090 ▼ 40 200 65,702
12:44:13 3,090 ▼ 40 32 65,502
12:41:22 3,090 ▼ 40 20 65,470
12:39:26 3,090 ▼ 40 3 65,450
12:39:02 3,090 ▼ 40 1 65,447
12:36:49 3,090 ▼ 40 2 65,446
12:36:08 3,085 ▼ 45 300 65,444
12:35:05 3,090 ▼ 40 2 65,144
12:34:57 3,085 ▼ 45 200 65,142
12:30:51 3,090 ▼ 40 1 64,942
12:29:54 3,090 ▼ 40 2 64,941
12:29:23 3,070 ▼ 60 410 64,939
12:29:23 3,070 ▼ 60 400 64,529
12:29:08 3,070 ▼ 60 6 64,129
12:29:08 3,065 ▼ 65 100 64,123
12:29:08 3,070 ▼ 60 2,181 64,023
12:28:04 3,070 ▼ 60 71 61,842
12:27:16 3,075 ▼ 55 2 61,771
12:27:09 3,070 ▼ 60 180 61,769
12:27:00 3,070 ▼ 60 1,000 61,589
12:26:41 3,075 ▼ 55 1 60,589
12:23:58 3,075 ▼ 55 100 60,371
12:23:58 3,070 ▼ 60 217 60,588
12:23:58 3,080 ▼ 50 2 60,271
12:16:28 3,090 ▼ 40 15 60,269
12:16:07 3,090 ▼ 40 20 60,254
12:15:57 3,085 ▼ 45 60 60,234
12:15:45 3,080 ▼ 50 50 60,174
12:15:33 3,075 ▼ 55 35 60,124
12:14:04 3,075 ▼ 55 480 60,089
12:14:02 3,075 ▼ 55 220 59,609
12:12:51 3,080 ▼ 50 5 59,389
12:11:47 3,080 ▼ 50 1 59,384
12:11:40 3,080 ▼ 50 1 59,383
12:07:22 3,075 ▼ 55 53 59,382
12:05:45 3,070 ▼ 60 202 59,329
12:04:53 3,070 ▼ 60 667 59,127
12:04:53 3,075 ▼ 55 32 58,460
12:04:53 3,080 ▼ 50 493 58,428
12:04:41 3,080 ▼ 50 100 57,935
12:00:44 3,080 ▼ 50 1,525 57,835
11:56:48 3,075 ▼ 55 1,000 56,310
11:56:14 3,075 ▼ 55 100 55,310
11:54:35 3,080 ▼ 50 1 55,210
11:54:28 3,080 ▼ 50 3 55,209
11:54:20 3,075 ▼ 55 92 55,206
11:54:12 3,075 ▼ 55 170 55,114
11:54:04 3,075 ▼ 55 45 54,944
11:53:52 3,075 ▼ 55 22 54,899
11:53:51 3,080 ▼ 50 471 54,877
11:49:41 3,090 ▼ 40 1 54,406
11:47:31 3,090 ▼ 40 1 54,405
11:45:20 3,090 ▼ 40 1 54,404
11:45:17 3,080 ▼ 50 132 54,403
11:41:28 3,090 ▼ 40 10 54,271
11:37:59 3,090 ▼ 40 1 54,261
11:33:24 3,090 ▼ 40 50 54,260
11:24:14 3,090 ▼ 40 40 54,210
11:23:19 3,090 ▼ 40 1 54,170
11:23:05 3,080 ▼ 50 10 54,169
11:22:12 3,080 ▼ 50 140 54,159
11:21:45 3,080 ▼ 50 40 54,019
11:21:22 3,080 ▼ 50 30 53,979
11:20:33 3,080 ▼ 50 1 53,949
11:20:12 3,080 ▼ 50 250 53,948
11:19:52 3,080 ▼ 50 25 53,698
11:19:35 3,080 ▼ 50 1 53,673
11:18:43 3,075 ▼ 55 7 53,672
11:16:51 3,080 ▼ 50 50 53,665
11:15:41 3,080 ▼ 50 100 53,615
11:15:33 3,080 ▼ 50 1 53,515
11:15:11 3,075 ▼ 55 155 53,514
11:15:09 3,080 ▼ 50 19 53,359
11:14:52 3,080 ▼ 50 1 53,340
11:14:38 3,075 ▼ 55 900 53,339
11:14:38 3,080 ▼ 50 100 52,439
11:14:22 3,080 ▼ 50 213 52,339
11:14:14 3,080 ▼ 50 954 52,126
11:13:42 3,085 ▼ 45 100 51,172
11:12:40 3,085 ▼ 45 43 51,072
11:11:44 3,085 ▼ 45 457 51,029
11:09:49 3,095 ▼ 35 2 50,572
11:08:49 3,095 ▼ 35 1 50,570
11:08:38 3,085 ▼ 45 345 50,569
11:06:54 3,095 ▼ 35 10 50,224
11:04:27 3,095 ▼ 35 1 50,214
11:04:12 3,090 ▼ 40 1 50,213
11:04:02 3,090 ▼ 40 1 50,212
11:03:54 3,090 ▼ 40 50 50,211
11:03:42 3,090 ▼ 40 1 50,161
10:58:53 3,095 ▼ 35 10 50,160
10:58:36 3,095 ▼ 35 1 50,150
10:57:56 3,080 ▼ 50 442 50,149
10:57:44 3,085 ▼ 45 2 49,707
10:57:39 3,085 ▼ 45 56 49,705
10:57:27 3,085 ▼ 45 86 49,649
10:56:20 3,095 ▼ 35 1 49,563
10:56:03 3,085 ▼ 45 458 49,562
10:56:03 3,090 ▼ 40 42 49,104
10:55:47 3,090 ▼ 40 42 49,062
10:55:42 3,095 ▼ 35 1 49,020
10:55:36 3,090 ▼ 40 16 49,019
10:53:50 3,095 ▼ 35 1 49,003
10:53:41 3,080 ▼ 50 1,453 49,002
10:53:14 3,085 ▼ 45 1 47,400
10:53:14 3,080 ▼ 50 149 47,549
10:53:14 3,090 ▼ 40 1 47,399
10:52:19 3,080 ▼ 50 148 47,398
10:52:19 3,085 ▼ 45 852 47,250
10:51:10 3,090 ▼ 40 250 46,398
10:44:41 3,095 ▼ 35 19 46,148
10:44:20 3,095 ▼ 35 35 46,129
10:44:08 3,095 ▼ 35 99 46,094
10:44:08 3,095 ▼ 35 145 45,995
10:43:58 3,095 ▼ 35 242 45,850
10:40:51 3,100 ▼ 30 1 45,608
10:40:27 3,100 ▼ 30 2 45,607
10:39:37 3,085 ▼ 45 2 45,605
10:38:34 3,085 ▼ 45 2 45,603
10:38:34 3,090 ▼ 40 98 45,601
10:35:32 3,100 ▼ 30 1 45,503
10:35:29 3,090 ▼ 40 7,102 45,502
10:35:20 3,085 ▼ 45 36 38,400
10:34:55 3,085 ▼ 45 107 38,364
10:34:47 3,085 ▼ 45 92 38,257
10:34:43 3,085 ▼ 45 516 38,165
10:34:38 3,085 ▼ 45 178 37,649
10:34:21 3,085 ▼ 45 1,551 37,471
10:34:21 3,085 ▼ 45 615 35,920
10:33:17 3,090 ▼ 40 8 35,305
10:32:41 3,090 ▼ 40 18 35,297
10:32:34 3,090 ▼ 40 2,572 35,279
10:31:43 3,100 ▼ 30 128 32,707
10:30:21 3,100 ▼ 30 1 32,579
10:29:17 3,090 ▼ 40 104 32,578
10:29:16 3,100 ▼ 30 2 32,474
10:25:56 3,100 ▼ 30 358 32,472
10:25:35 3,100 ▼ 30 500 32,114
10:22:34 3,100 ▼ 30 942 31,614
10:21:10 3,100 ▼ 30 45 30,672
10:21:01 3,090 ▼ 40 40 30,627
10:20:53 3,090 ▼ 40 18 30,587
10:19:33 3,095 ▼ 35 2 30,569
10:19:26 3,100 ▼ 30 500 30,567
10:18:32 3,100 ▼ 30 1 30,067
10:13:04 3,085 ▼ 45 104 30,066
10:13:04 3,090 ▼ 40 200 29,962
10:09:53 3,085 ▼ 45 73 29,762
10:09:53 3,090 ▼ 40 205 29,689
10:07:12 3,110 ▼ 20 1 29,484
10:07:08 3,090 ▼ 40 1 29,483
10:06:58 3,090 ▼ 40 100 29,482
10:04:48 3,090 ▼ 40 94 29,382
10:03:16 3,090 ▼ 40 243 29,288
10:02:57 3,090 ▼ 40 200 29,045
10:02:41 3,090 ▼ 40 10 28,845
10:02:38 3,090 ▼ 40 100 28,835
10:02:31 3,090 ▼ 40 20 28,735
10:02:14 3,090 ▼ 40 127 28,715
09:59:48 3,115 ▼ 15 1 28,588
09:59:40 3,100 ▼ 30 529 28,587
09:59:40 3,095 ▼ 35 300 28,058
09:58:51 3,095 ▼ 35 10 27,758
09:58:39 3,095 ▼ 35 17 27,748
09:58:20 3,095 ▼ 35 1 27,731
09:58:11 3,095 ▼ 35 30 27,730
09:57:31 3,095 ▼ 35 500 27,700
09:56:06 3,090 ▼ 40 3 27,200
09:55:55 3,090 ▼ 40 30 27,197
09:53:32 3,095 ▼ 35 1 27,167
09:53:29 3,080 ▼ 50 624 27,166
09:53:29 3,085 ▼ 45 276 26,542
09:53:27 3,085 ▼ 45 468 26,266
09:53:02 3,085 ▼ 45 431 25,798
09:53:02 3,090 ▼ 40 69 25,367
09:52:56 3,095 ▼ 35 1 25,298
09:51:24 3,085 ▼ 45 324 25,297
09:51:11 3,085 ▼ 45 173 24,973
09:51:11 3,090 ▼ 40 151 24,800
09:51:10 3,090 ▼ 40 324 24,649
09:49:54 3,095 ▼ 35 467 24,325
09:49:47 3,095 ▼ 35 1,000 23,858
09:49:46 3,090 ▼ 40 25 22,858
09:46:09 3,100 ▼ 30 500 22,833
09:45:30 3,100 ▼ 30 14 22,333
09:45:13 3,100 ▼ 30 50 22,319
09:44:36 3,100 ▼ 30 1 22,269
09:42:59 3,080 ▼ 50 66 22,268
09:42:59 3,085 ▼ 45 34 22,202
09:42:15 3,080 ▼ 50 6 22,168
09:40:25 3,120 ▼ 10 1 22,162
09:40:10 3,080 ▼ 50 11 22,161
09:40:03 3,120 ▼ 10 500 22,150
09:39:47 3,115 ▼ 15 20 21,650
09:39:25 3,120 ▼ 10 6 21,630
09:39:25 3,120 ▼ 10 6 21,624
09:39:25 3,080 ▼ 50 362 21,618
09:39:25 3,075 ▼ 55 44 21,256
09:39:25 3,075 ▼ 55 786 21,212
09:39:25 3,080 ▼ 50 531 20,426
09:39:25 3,090 ▼ 40 678 19,458
09:39:25 3,085 ▼ 45 437 19,895
09:39:25 3,095 ▼ 35 51 18,780
09:39:25 3,100 ▼ 30 2 18,729
09:36:46 3,125 ▼ 5 1 18,727
09:36:39 3,095 ▼ 35 70 18,726
09:36:39 3,100 ▼ 30 128 18,656
09:36:39 3,105 ▼ 25 548 18,528
09:36:39 3,110 ▼ 20 38 17,980
09:36:39 3,115 ▼ 15 15 17,942
09:35:56 3,125 ▼ 5 1 17,927
09:35:20 3,120 ▼ 10 1 17,926
09:34:36 3,120 ▼ 10 57 17,925
09:32:55 3,135 ▲ 5 2 17,868
09:32:20 3,135 ▲ 5 1 17,866
09:30:54 3,130  0 61 17,865
09:30:46 3,130  0 173 17,804
09:29:32 3,130  0 1 17,631
09:29:20 3,125 ▼ 5 7 17,630
09:29:08 3,125 ▼ 5 2 17,623
09:29:06 3,125 ▼ 5 1 17,621
09:28:39 3,125 ▼ 5 10 17,620
09:21:56 3,130  0 2 17,610
09:21:50 3,105 ▼ 25 3,937 17,608
09:21:38 3,105 ▼ 25 39 13,671
09:21:09 3,105 ▼ 25 2 13,632
09:21:08 3,100 ▼ 30 10 13,630
09:21:07 3,105 ▼ 25 2,331 13,620
09:21:07 3,110 ▼ 20 2,145 11,289
09:21:07 3,115 ▼ 15 3,217 9,144
09:21:07 3,120 ▼ 10 1,019 5,927
09:21:00 3,120 ▼ 10 481 4,908
09:16:40 3,130  0 1 4,427
09:15:46 3,110 ▼ 20 12 4,426
09:15:25 3,110 ▼ 20 648 4,414
09:15:23 3,140 ▲ 10 4 3,766
09:14:38 3,140 ▲ 10 16 3,762
09:13:24 3,140 ▲ 10 1 3,746
09:13:22 3,110 ▼ 20 472 3,745
09:13:16 3,115 ▼ 15 78 3,273
09:09:42 3,140 ▲ 10 1 3,195
09:09:23 3,110 ▼ 20 1 3,194
09:07:53 3,140 ▲ 10 1 3,193
09:07:10 3,130  0 240 3,192
09:06:49 3,130  0 5 2,952
09:06:49 3,130  0 56 2,947
09:01:23 3,150 ▲ 20 1 2,891
09:00:23 3,140 ▲ 10 2,890 2,890

 
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.