미래생명자원
(218150)
코스닥
벤처기업부
액면가 100원
  06.22 15:59

3,200 (3,185)   [시가/고가/저가] 3,250 / 3,250 / 3,090 
전일비/등락률 ▲ 15 (0.47%) 매도호가/호가잔량 3,200 / 417
거래량/전일동시간대비 55,884 /▼ 87,790 매수호가/호가잔량 3,195 / 1,105
상한가/하한가 4,140 / 2,230 총매도/총매수잔량 4,563 / 21,379

매도잔량 호가 매수잔량
550 3,260 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
11 3,255
552 3,250
261 3,245
150 3,240
569 3,235
150 3,230
1,103 3,225
800 3,215
417 3,200
 
3,195 1,105
3,190 10,057
3,185 9,806
3,180 5
3,175 5
3,170 200
3,155 50
3,140 50
3,130 1
3,125 100
 
총매도잔량 순매수잔량 총매수잔량
4,563 16,816 21,379
시간외잔량 시간외잔량
0 0
 
미래생명자원 218150
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 830.27 (+4.05)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:25 3,200 ▲ 15 10 55,884
15:54:49 3,200 ▲ 15 1 55,874
15:54:15 3,200 ▲ 15 172 55,873
15:51:25 3,200 ▲ 15 215 55,701
15:49:37 3,200 ▲ 15 123 55,486
15:43:34 3,200 ▲ 15 30 55,363
15:30:30 3,200 ▲ 15 1,183 55,333
15:19:43 3,225 ▲ 40 2 54,150
15:19:39 3,200 ▲ 15 492 54,148
15:19:39 3,205 ▲ 20 2 53,656
15:19:39 3,210 ▲ 25 2 53,654
15:19:39 3,215 ▲ 30 2 53,652
15:19:39 3,220 ▲ 35 2 53,650
15:18:46 3,225 ▲ 40 30 53,648
15:18:21 3,225 ▲ 40 2 53,618
15:18:18 3,200 ▲ 15 2 53,616
15:18:18 3,205 ▲ 20 2 53,614
15:18:18 3,210 ▲ 25 2 53,612
15:18:18 3,215 ▲ 30 2 53,610
15:18:18 3,220 ▲ 35 2 53,608
15:17:00 3,225 ▲ 40 2 53,606
15:16:45 3,215 ▲ 30 2 53,580
15:16:45 3,205 ▲ 20 20 53,602
15:16:45 3,210 ▲ 25 2 53,582
15:16:45 3,200 ▲ 15 2 53,604
15:16:45 3,220 ▲ 35 15 53,578
15:16:21 3,220 ▲ 35 15 53,562
15:16:21 3,225 ▲ 40 1 53,563
15:15:49 3,225 ▲ 40 1 53,547
15:15:03 3,220 ▲ 35 122 53,546
15:13:41 3,220 ▲ 35 50 53,424
15:10:28 3,220 ▲ 35 326 53,374
15:09:20 3,215 ▲ 30 99 53,048
15:09:16 3,215 ▲ 30 1 52,949
15:08:54 3,225 ▲ 40 2 52,948
15:08:49 3,220 ▲ 35 1 52,946
15:08:41 3,225 ▲ 40 2 52,945
15:08:25 3,215 ▲ 30 246 52,943
15:08:22 3,215 ▲ 30 16 52,697
15:08:22 3,215 ▲ 30 38 52,681
15:08:00 3,220 ▲ 35 356 52,643
15:06:54 3,220 ▲ 35 11 52,287
15:06:43 3,220 ▲ 35 11 52,276
15:06:33 3,215 ▲ 30 11 52,265
15:05:26 3,215 ▲ 30 2 52,254
15:05:23 3,215 ▲ 30 597 52,252
15:05:16 3,220 ▲ 35 2 51,655
15:05:11 3,215 ▲ 30 300 51,653
15:05:02 3,215 ▲ 30 47 51,353
15:04:57 3,215 ▲ 30 2 51,306
15:04:55 3,215 ▲ 30 106 51,304
15:04:52 3,215 ▲ 30 155 51,198
15:04:47 3,220 ▲ 35 11 51,043
15:04:47 3,220 ▲ 35 2 51,032
15:04:42 3,215 ▲ 30 328 51,030
15:04:36 3,215 ▲ 30 243 50,702
15:04:28 3,215 ▲ 30 2 50,459
15:04:14 3,190 ▲ 5 570 50,457
15:04:14 3,195 ▲ 10 1 49,887
15:04:14 3,200 ▲ 15 1 49,886
15:04:14 3,205 ▲ 20 16 49,885
15:04:14 3,210 ▲ 25 43 49,869
15:04:14 3,215 ▲ 30 2 49,826
15:04:14 3,215 ▲ 30 1 49,824
15:04:12 3,210 ▲ 25 57 49,823
15:03:58 3,210 ▲ 25 1 49,766
15:03:56 3,205 ▲ 20 85 49,765
15:02:44 3,205 ▲ 20 1 49,680
15:02:18 3,200 ▲ 15 1 49,679
15:02:10 3,205 ▲ 20 1 49,678
15:02:02 3,205 ▲ 20 1 49,677
15:01:20 3,205 ▲ 20 20 49,676
15:01:01 3,200 ▲ 15 157 49,656
15:00:32 3,200 ▲ 15 100 49,499
15:00:14 3,195 ▲ 10 42 49,399
15:00:07 3,195 ▲ 10 102 49,357
14:59:11 3,195 ▲ 10 3 49,255
14:59:03 3,190 ▲ 5 1 49,252
14:58:36 3,190 ▲ 5 207 49,251
14:57:40 3,190 ▲ 5 53 49,044
14:55:34 3,190 ▲ 5 1 48,991
14:51:50 3,190 ▲ 5 1 48,990
14:51:19 3,175 ▼ 10 131 48,989
14:50:55 3,175 ▼ 10 500 48,858
14:50:49 3,175 ▼ 10 70 48,358
14:50:20 3,180 ▼ 5 50 48,288
14:49:39 3,190 ▲ 5 8 48,238
14:48:22 3,185  0 1,202 48,229
14:48:22 3,190 ▲ 5 1 48,230
14:48:22 3,180 ▼ 5 670 47,027
14:46:43 3,175 ▼ 10 481 46,357
14:46:29 3,175 ▼ 10 10 45,876
14:36:49 3,180 ▼ 5 2 45,866
14:34:18 3,160 ▼ 25 199 45,864
14:33:51 3,165 ▼ 20 50 45,665
14:32:53 3,180 ▼ 5 5 45,615
14:26:34 3,185  0 1 45,610
14:26:34 3,180 ▼ 5 1 45,609
14:26:05 3,165 ▼ 20 70 45,608
14:23:38 3,185  0 1 45,538
14:23:14 3,165 ▼ 20 30 45,537
14:21:12 3,185  0 1 45,507
14:21:12 3,180 ▼ 5 1 45,506
14:20:53 3,185  0 1 45,505
14:20:53 3,180 ▼ 5 1 45,504
14:20:42 3,185  0 1 45,503
14:20:42 3,180 ▼ 5 1 45,502
14:20:23 3,180 ▼ 5 1 45,500
14:20:23 3,185  0 1 45,501
14:20:12 3,185  0 1 45,499
14:20:12 3,180 ▼ 5 1 45,498
14:19:57 3,185  0 1 45,497
14:19:57 3,180 ▼ 5 1 45,496
14:19:34 3,180 ▼ 5 1 45,494
14:19:34 3,185  0 1 45,495
14:18:39 3,175 ▼ 10 1 45,493
14:16:45 3,195 ▲ 10 10 45,492
14:16:34 3,175 ▼ 10 19 45,482
14:16:21 3,175 ▼ 10 200 45,463
14:16:18 3,175 ▼ 10 100 45,263
14:16:05 3,175 ▼ 10 100 45,163
14:13:09 3,175 ▼ 10 11 45,063
14:13:00 3,175 ▼ 10 11 45,052
14:12:47 3,175 ▼ 10 11 45,041
14:12:36 3,170 ▼ 15 17 45,030
14:12:24 3,170 ▼ 15 11 45,013
14:12:24 3,170 ▼ 15 100 45,002
14:12:13 3,170 ▼ 15 100 44,902
14:12:00 3,170 ▼ 15 100 44,802
14:11:44 3,170 ▼ 15 10 44,702
14:11:32 3,170 ▼ 15 5 44,692
14:11:19 3,170 ▼ 15 50 44,687
14:11:06 3,170 ▼ 15 6 44,637
14:11:06 3,170 ▼ 15 100 44,631
14:09:19 3,170 ▼ 15 2 44,531
14:09:08 3,160 ▼ 25 1 44,529
14:08:57 3,155 ▼ 30 78 44,528
14:06:40 3,120 ▼ 65 1 44,450
14:06:39 3,150 ▼ 35 100 44,449
14:06:22 3,150 ▼ 35 4 44,349
14:05:25 3,150 ▼ 35 1 44,345
14:01:02 3,100 ▼ 85 2,315 41,068
14:01:02 3,090 ▼ 95 3,276 44,344
14:01:02 3,105 ▼ 80 1,241 38,753
14:01:02 3,110 ▼ 75 78 37,512
14:01:02 3,130 ▼ 55 60 37,434
14:01:02 3,135 ▼ 50 30 37,374
13:56:33 3,170 ▼ 15 299 37,344
13:56:33 3,160 ▼ 25 1 37,045
13:53:35 3,170 ▼ 15 1 37,044
13:49:35 3,135 ▼ 50 119 37,043
13:49:30 3,140 ▼ 45 100 36,924
13:49:30 3,150 ▼ 35 3 36,824
13:47:41 3,170 ▼ 15 100 36,821
13:47:12 3,170 ▼ 15 1 36,721
13:47:00 3,150 ▼ 35 27 36,720
13:46:32 3,160 ▼ 25 1 36,693
13:41:55 3,150 ▼ 35 80 36,692
13:40:56 3,150 ▼ 35 31 36,612
13:39:39 3,130 ▼ 55 15 36,581
13:39:20 3,130 ▼ 55 400 36,566
13:39:08 3,105 ▼ 80 100 36,166
13:38:12 3,110 ▼ 75 10 36,066
13:38:06 3,110 ▼ 75 889 36,056
13:38:06 3,120 ▼ 65 901 35,167
13:33:11 3,105 ▼ 80 100 34,266
13:32:29 3,100 ▼ 85 3,222 34,166
13:32:29 3,105 ▼ 80 478 30,944
13:32:29 3,110 ▼ 75 2,008 30,466
13:32:29 3,115 ▼ 70 168 28,458
13:31:42 3,115 ▼ 70 187 28,290
13:31:35 3,115 ▼ 70 50 28,103
13:31:32 3,115 ▼ 70 1 28,053
13:31:24 3,115 ▼ 70 700 28,052
13:31:13 3,115 ▼ 70 517 27,352
13:31:07 3,120 ▼ 65 467 26,835
13:31:00 3,125 ▼ 60 548 26,368
13:30:54 3,130 ▼ 55 40 25,820
13:30:48 3,130 ▼ 55 31 25,780
13:30:42 3,130 ▼ 55 4 25,749
13:29:27 3,135 ▼ 50 344 25,745
13:29:26 3,135 ▼ 50 50 25,401
13:29:12 3,135 ▼ 50 2 25,351
13:29:09 3,135 ▼ 50 600 25,349
13:29:06 3,135 ▼ 50 2 24,749
13:29:05 3,140 ▼ 45 1 24,747
13:27:53 3,140 ▼ 45 241 24,746
13:27:12 3,140 ▼ 45 82 24,505
13:27:08 3,125 ▼ 60 5 24,423
13:26:53 3,140 ▼ 45 18 24,418
13:26:53 3,135 ▼ 50 232 24,400
13:26:27 3,140 ▼ 45 400 24,168
13:26:25 3,130 ▼ 55 84 23,768
13:26:19 3,130 ▼ 55 1 23,684
13:26:19 3,130 ▼ 55 35 23,683
13:26:19 3,135 ▼ 50 44 23,648
13:26:19 3,140 ▼ 45 300 23,604
13:26:05 3,150 ▼ 35 963 23,304
13:25:59 3,160 ▼ 25 278 22,341
13:25:53 3,165 ▼ 20 65 22,063
13:25:47 3,170 ▼ 15 133 21,998
13:25:12 3,170 ▼ 15 77 21,865
13:24:20 3,170 ▼ 15 500 21,788
13:23:10 3,175 ▼ 10 346 21,288
13:22:17 3,175 ▼ 10 50 20,942
13:22:13 3,180 ▼ 5 102 20,737
13:22:13 3,175 ▼ 10 155 20,892
13:20:02 3,180 ▼ 5 100 20,635
13:04:38 3,205 ▲ 20 1 20,535
12:59:44 3,200 ▲ 15 4 20,534
12:54:59 3,205 ▲ 20 1 20,530
12:49:57 3,215 ▲ 30 1 20,529
12:48:16 3,165 ▼ 20 11 20,528
12:47:47 3,165 ▼ 20 108 20,517
12:47:47 3,170 ▼ 15 81 20,409
12:47:21 3,170 ▼ 15 50 20,328
12:45:53 3,180 ▼ 5 8 20,278
12:45:11 3,180 ▼ 5 1 20,270
12:45:08 3,180 ▼ 5 191 20,269
12:45:08 3,190 ▲ 5 469 20,078
12:44:02 3,190 ▲ 5 50 19,609
12:40:01 3,195 ▲ 10 31 19,559
12:39:19 3,195 ▲ 10 75 19,528
12:39:17 3,195 ▲ 10 500 19,453
12:38:37 3,195 ▲ 10 400 18,953
12:38:21 3,195 ▲ 10 320 18,553
12:37:43 3,200 ▲ 15 25 18,233
12:33:53 3,220 ▲ 35 1 18,208
12:33:35 3,195 ▲ 10 700 18,207
12:32:11 3,195 ▲ 10 97 17,507
12:32:11 3,205 ▲ 20 202 16,885
12:32:11 3,200 ▲ 15 525 17,410
12:32:11 3,215 ▲ 30 2 16,681
12:32:11 3,210 ▲ 25 2 16,683
12:27:59 3,220 ▲ 35 27 16,679
12:27:01 3,225 ▲ 40 1 16,652
12:26:53 3,225 ▲ 40 49 16,651
12:24:33 3,225 ▲ 40 1 16,602
12:20:09 3,230 ▲ 45 165 16,601
12:19:53 3,230 ▲ 45 25 16,436
12:19:29 3,230 ▲ 45 175 16,411
12:19:16 3,230 ▲ 45 45 16,236
12:17:13 3,230 ▲ 45 50 16,191
12:16:11 3,230 ▲ 45 50 16,141
12:15:00 3,230 ▲ 45 45 16,091
12:13:25 3,230 ▲ 45 1 16,046
12:13:25 3,225 ▲ 40 14 16,045
12:12:32 3,225 ▲ 40 5 16,031
12:11:55 3,225 ▲ 40 1 16,026
12:10:43 3,225 ▲ 40 50 16,025
12:10:00 3,225 ▲ 40 100 15,975
11:57:50 3,225 ▲ 40 1 15,875
11:52:30 3,220 ▲ 35 96 15,874
11:44:26 3,220 ▲ 35 5 15,778
11:43:50 3,220 ▲ 35 45 15,773
11:35:25 3,230 ▲ 45 2 15,728
11:35:13 3,230 ▲ 45 3 15,726
11:35:13 3,225 ▲ 40 7 15,723
11:34:58 3,220 ▲ 35 17 15,716
11:33:40 3,220 ▲ 35 77 15,699
11:33:16 3,220 ▲ 35 200 15,622
11:30:54 3,220 ▲ 35 1 15,422
11:30:52 3,220 ▲ 35 1 15,421
11:30:51 3,220 ▲ 35 1 15,420
11:30:50 3,220 ▲ 35 1 15,419
11:30:49 3,220 ▲ 35 1 15,418
11:30:47 3,220 ▲ 35 1 15,417
11:30:46 3,220 ▲ 35 1 15,416
11:30:44 3,220 ▲ 35 1 15,415
11:24:59 3,220 ▲ 35 47 15,414
11:11:39 3,225 ▲ 40 10 15,367
11:07:33 3,225 ▲ 40 200 15,357
11:04:46 3,230 ▲ 45 50 15,157
10:59:27 3,235 ▲ 50 50 15,107
10:58:32 3,235 ▲ 50 2 15,057
10:58:15 3,230 ▲ 45 38 15,055
10:57:43 3,230 ▲ 45 1 15,017
10:57:34 3,225 ▲ 40 1 15,016
10:56:52 3,190 ▲ 5 30 15,015
10:45:14 3,230 ▲ 45 1 14,985
10:45:11 3,190 ▲ 5 1 14,984
10:44:35 3,230 ▲ 45 1 14,983
10:44:21 3,225 ▲ 40 69 14,982
10:44:14 3,225 ▲ 40 1 14,913
10:42:48 3,215 ▲ 30 90 14,912
10:42:42 3,215 ▲ 30 622 14,822
10:42:42 3,210 ▲ 25 378 14,200
10:42:01 3,210 ▲ 25 2 13,822
10:41:32 3,200 ▲ 15 7 13,820
10:33:55 3,200 ▲ 15 430 13,813
10:33:29 3,200 ▲ 15 70 13,383
10:32:46 3,220 ▲ 35 179 13,313
10:32:31 3,220 ▲ 35 1 13,134
10:31:26 3,220 ▲ 35 100 13,133
10:31:02 3,220 ▲ 35 1 13,033
10:30:52 3,200 ▲ 15 825 13,032
10:30:52 3,200 ▲ 15 1,000 12,207
10:30:33 3,200 ▲ 15 1,300 11,207
10:30:29 3,200 ▲ 15 1,300 9,907
10:28:56 3,200 ▲ 15 1 8,607
10:27:59 3,190 ▲ 5 116 8,606
10:27:40 3,190 ▲ 5 184 8,490
10:26:58 3,190 ▲ 5 16 8,306
10:26:34 3,190 ▲ 5 189 8,290
10:25:55 3,190 ▲ 5 1 8,101
10:24:35 3,190 ▲ 5 300 8,100
10:23:48 3,195 ▲ 10 30 7,800
10:22:48 3,195 ▲ 10 1 7,770
10:21:07 3,195 ▲ 10 1 7,769
10:21:06 3,195 ▲ 10 300 7,768
10:19:18 3,195 ▲ 10 5 7,468
10:19:15 3,195 ▲ 10 3 7,463
10:18:41 3,195 ▲ 10 1 7,460
10:18:30 3,160 ▼ 25 750 7,459
10:18:30 3,165 ▼ 20 1,194 6,709
10:18:30 3,170 ▼ 15 57 5,515
10:17:58 3,195 ▲ 10 1 5,458
10:17:39 3,170 ▼ 15 50 5,457
10:15:54 3,170 ▼ 15 1 5,407
10:11:03 3,170 ▼ 15 18 5,406
10:11:03 3,175 ▼ 10 3 5,388
10:10:00 3,175 ▼ 10 28 5,385
10:05:24 3,200 ▲ 15 154 5,357
10:05:24 3,195 ▲ 10 1 5,203
09:58:34 3,200 ▲ 15 3 5,202
09:58:21 3,200 ▲ 15 100 5,199
09:46:03 3,200 ▲ 15 1 5,099
09:44:51 3,175 ▼ 10 261 5,098
09:38:55 3,170 ▼ 15 1 4,837
09:36:14 3,175 ▼ 10 398 4,836
09:36:14 3,190 ▲ 5 2 4,438
09:35:56 3,190 ▲ 5 2 4,436
09:34:12 3,200 ▲ 15 2 4,434
09:28:10 3,180 ▼ 5 800 4,432
09:27:09 3,175 ▼ 10 5 3,632
09:27:04 3,160 ▼ 25 2 3,627
09:26:46 3,175 ▼ 10 1 3,625
09:26:39 3,175 ▼ 10 14 3,624
09:26:21 3,175 ▼ 10 1 3,610
09:23:42 3,180 ▼ 5 3 3,609
09:23:41 3,180 ▼ 5 160 3,606
09:23:13 3,180 ▼ 5 25 3,446
09:18:52 3,215 ▲ 30 156 3,421
09:16:20 3,215 ▲ 30 1 3,265
09:11:39 3,225 ▲ 40 1 3,264
09:11:29 3,180 ▼ 5 7 3,263
09:11:20 3,225 ▲ 40 1 3,256
09:11:06 3,180 ▼ 5 56 3,255
09:11:06 3,185  0 324 3,199
09:11:06 3,190 ▲ 5 2,553 2,875
09:10:44 3,225 ▲ 40 1 322
09:08:58 3,225 ▲ 40 10 321
09:07:59 3,190 ▲ 5 18 311
09:03:01 3,190 ▲ 5 12 293
09:03:01 3,190 ▲ 5 3 281
09:01:14 3,190 ▲ 5 118 278
09:00:43 3,200 ▲ 15 2 160
09:00:34 3,200 ▲ 15 15 158
09:00:07 3,250 ▲ 65 143 143

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
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.