미래생명자원
(218150)
코스닥
벤처기업부
액면가 100원
  09.21 15:29

3,100 (3,120)   [시가/고가/저가] 3,100 / 3,145 / 3,080 
전일비/등락률 ▼ 20 (-0.64%) 매도호가/호가잔량 3,115 / 230
거래량/전일동시간대비 79,840 /▼ 95,313 매수호가/호가잔량 3,100 / 6,596
상한가/하한가 4,055 / 2,185 총매도/총매수잔량 18,267 / 26,022

매도잔량 호가 매수잔량
1,212 3,160 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
317 3,155
2,279 3,150
3,774 3,145
3,281 3,140
3,800 3,135
2,351 3,130
1,019 3,125
4 3,120
230 3,115
 
3,100 6,596
3,090 303
3,085 773
3,080 1,720
3,075 2,145
3,070 2,656
3,065 2,489
3,060 2,587
3,055 2,688
3,050 4,065
 
총매도잔량 순매수잔량 총매수잔량
18,267 7,755 26,022
시간외잔량 시간외잔량
3,150 0
 
미래생명자원 218150
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
15:30:22 3,100 ▼ 20 5,426 79,840
15:17:43 3,090 ▼ 30 100 74,414
15:17:17 3,085 ▼ 35 98 74,314
15:14:20 3,085 ▼ 35 20 74,216
15:11:50 3,085 ▼ 35 1 74,196
15:11:44 3,080 ▼ 40 1,260 74,195
15:11:25 3,085 ▼ 35 500 72,935
15:10:46 3,085 ▼ 35 3 72,435
15:09:44 3,085 ▼ 35 1 72,432
15:09:21 3,085 ▼ 35 1 72,431
15:09:02 3,085 ▼ 35 177 72,430
15:08:30 3,090 ▼ 30 1 72,253
15:07:47 3,090 ▼ 30 1 72,252
15:07:29 3,090 ▼ 30 1 72,251
15:07:23 3,085 ▼ 35 824 72,250
15:07:22 3,085 ▼ 35 1 71,426
15:06:50 3,080 ▼ 40 100 71,425
15:06:16 3,085 ▼ 35 330 71,325
15:05:51 3,085 ▼ 35 200 70,995
15:04:32 3,085 ▼ 35 330 70,795
15:03:10 3,085 ▼ 35 2 70,465
14:58:52 3,085 ▼ 35 113 70,463
14:58:46 3,085 ▼ 35 4 70,350
14:58:46 3,085 ▼ 35 35 70,346
14:58:08 3,085 ▼ 35 18 70,311
14:58:08 3,085 ▼ 35 160 70,293
14:56:23 3,090 ▼ 30 1 70,133
14:55:46 3,085 ▼ 35 328 70,132
14:55:46 3,085 ▼ 35 6,401 69,804
14:54:49 3,090 ▼ 30 300 63,403
14:47:45 3,095 ▼ 25 100 63,103
14:47:39 3,095 ▼ 25 100 63,003
14:45:21 3,095 ▼ 25 30 62,903
14:43:52 3,095 ▼ 25 280 62,873
14:43:52 3,090 ▼ 30 720 62,593
14:43:36 3,090 ▼ 30 910 61,873
14:42:32 3,090 ▼ 30 100 60,963
14:39:43 3,095 ▼ 25 30 60,863
14:39:26 3,095 ▼ 25 300 60,833
14:38:26 3,110 ▼ 10 200 60,533
14:37:36 3,090 ▼ 30 500 60,333
14:35:50 3,110 ▼ 10 38 59,833
14:35:46 3,110 ▼ 10 40 59,795
14:35:40 3,110 ▼ 10 10 59,755
14:35:37 3,110 ▼ 10 10 59,745
14:35:35 3,110 ▼ 10 10 59,735
14:35:35 3,105 ▼ 15 1 59,725
14:35:34 3,110 ▼ 10 10 59,724
14:35:33 3,110 ▼ 10 10 59,714
14:35:33 3,110 ▼ 10 10 59,704
14:35:32 3,110 ▼ 10 10 59,694
14:35:31 3,110 ▼ 10 10 59,684
14:35:30 3,110 ▼ 10 10 59,674
14:35:29 3,110 ▼ 10 10 59,664
14:35:28 3,105 ▼ 15 2 59,654
14:35:28 3,110 ▼ 10 10 59,652
14:35:28 3,110 ▼ 10 10 59,642
14:35:27 3,110 ▼ 10 10 59,632
14:35:27 3,105 ▼ 15 1 59,622
14:35:26 3,105 ▼ 15 1 59,621
14:35:26 3,095 ▼ 25 1 59,620
14:35:26 3,095 ▼ 25 1 59,619
14:35:26 3,095 ▼ 25 10 59,618
14:35:26 3,095 ▼ 25 1 59,608
14:35:26 3,095 ▼ 25 10 59,607
14:35:16 3,095 ▼ 25 1 59,597
14:35:15 3,095 ▼ 25 1 59,596
14:35:15 3,095 ▼ 25 1 59,595
14:35:15 3,095 ▼ 25 10 59,594
14:35:15 3,095 ▼ 25 1 59,584
14:35:14 3,095 ▼ 25 1 59,583
14:35:14 3,095 ▼ 25 1 59,582
14:35:14 3,095 ▼ 25 10 59,581
14:35:14 3,095 ▼ 25 1 59,571
14:35:13 3,095 ▼ 25 1 59,570
14:35:13 3,095 ▼ 25 10 59,569
14:35:13 3,095 ▼ 25 1 59,559
14:35:12 3,095 ▼ 25 1 59,558
14:35:12 3,095 ▼ 25 1 59,557
14:35:12 3,095 ▼ 25 1 59,556
14:35:12 3,095 ▼ 25 1 59,555
14:35:12 3,095 ▼ 25 10 59,554
14:35:12 3,095 ▼ 25 1 59,544
14:35:11 3,095 ▼ 25 10 59,543
14:35:11 3,095 ▼ 25 1 59,533
14:35:11 3,095 ▼ 25 1 59,532
14:35:11 3,095 ▼ 25 1 59,531
14:35:11 3,095 ▼ 25 1 59,530
14:35:10 3,095 ▼ 25 1 59,529
14:35:10 3,095 ▼ 25 10 59,528
14:35:10 3,095 ▼ 25 1 59,518
14:35:10 3,095 ▼ 25 10 59,517
14:35:10 3,095 ▼ 25 1 59,507
14:35:09 3,095 ▼ 25 1 59,506
14:35:09 3,095 ▼ 25 1 59,505
14:35:09 3,095 ▼ 25 1 59,504
14:35:09 3,095 ▼ 25 10 59,503
14:35:09 3,095 ▼ 25 1 59,493
14:35:08 3,095 ▼ 25 10 59,492
14:35:08 3,095 ▼ 25 1 59,482
14:35:08 3,095 ▼ 25 1 59,481
14:35:08 3,095 ▼ 25 1 59,480
14:35:08 3,095 ▼ 25 1 59,479
14:35:07 3,095 ▼ 25 1 59,478
14:35:07 3,095 ▼ 25 10 59,477
14:35:07 3,095 ▼ 25 1 59,467
14:35:07 3,095 ▼ 25 10 59,466
14:35:07 3,095 ▼ 25 1 59,456
14:35:06 3,095 ▼ 25 1 59,455
14:35:06 3,095 ▼ 25 1 59,454
14:35:05 3,095 ▼ 25 1 59,453
14:35:05 3,095 ▼ 25 1 59,452
14:35:05 3,095 ▼ 25 10 59,451
14:35:04 3,095 ▼ 25 1 59,441
14:35:04 3,095 ▼ 25 1 59,440
14:35:04 3,095 ▼ 25 1 59,439
14:35:03 3,095 ▼ 25 1 59,438
14:35:02 3,095 ▼ 25 10 59,437
14:35:02 3,095 ▼ 25 1 59,427
14:35:02 3,095 ▼ 25 1 59,426
14:35:01 3,095 ▼ 25 1 59,425
14:34:54 3,095 ▼ 25 10 59,424
14:34:53 3,095 ▼ 25 1 59,414
14:34:53 3,095 ▼ 25 1 59,413
14:34:53 3,095 ▼ 25 10 59,412
14:34:53 3,095 ▼ 25 1 59,402
14:34:52 3,095 ▼ 25 1 59,401
14:34:52 3,095 ▼ 25 1 59,400
14:34:52 3,095 ▼ 25 1 59,399
14:34:52 3,095 ▼ 25 1 59,398
14:34:52 3,095 ▼ 25 10 59,397
14:34:52 3,095 ▼ 25 1 59,387
14:34:51 3,095 ▼ 25 1 59,386
14:34:51 3,095 ▼ 25 1 59,385
14:34:51 3,095 ▼ 25 1 59,384
14:34:51 3,095 ▼ 25 1 59,383
14:34:51 3,095 ▼ 25 10 59,382
14:34:51 3,095 ▼ 25 1 59,372
14:34:50 3,095 ▼ 25 1 59,371
14:34:50 3,095 ▼ 25 10 59,370
14:34:50 3,095 ▼ 25 1 59,360
14:34:50 3,095 ▼ 25 1 59,359
14:34:49 3,095 ▼ 25 1 59,358
14:34:49 3,095 ▼ 25 10 59,357
14:34:49 3,095 ▼ 25 1 59,347
14:34:49 3,095 ▼ 25 1 59,346
14:34:49 3,095 ▼ 25 10 59,345
14:34:49 3,095 ▼ 25 1 59,335
14:34:49 3,095 ▼ 25 1 59,334
14:34:48 3,095 ▼ 25 1 59,333
14:34:48 3,095 ▼ 25 1 59,332
14:34:48 3,095 ▼ 25 1 59,331
14:34:48 3,095 ▼ 25 10 59,330
14:34:48 3,095 ▼ 25 1 59,320
14:34:47 3,095 ▼ 25 1 59,319
14:34:47 3,095 ▼ 25 1 59,318
14:34:47 3,095 ▼ 25 10 59,317
14:34:47 3,095 ▼ 25 1 59,307
14:34:47 3,095 ▼ 25 1 59,306
14:34:47 3,095 ▼ 25 10 59,305
14:34:46 3,095 ▼ 25 1 59,295
14:34:46 3,095 ▼ 25 1 59,294
14:34:46 3,095 ▼ 25 1 59,293
14:34:45 3,095 ▼ 25 1 59,292
14:34:45 3,095 ▼ 25 1 59,291
14:34:45 3,095 ▼ 25 1 59,290
14:34:45 3,095 ▼ 25 10 59,289
14:34:45 3,095 ▼ 25 1 59,279
14:34:45 3,095 ▼ 25 10 59,278
14:34:44 3,095 ▼ 25 1 59,268
14:34:44 3,095 ▼ 25 1 59,267
14:34:43 3,095 ▼ 25 1 59,266
14:34:43 3,095 ▼ 25 1 59,265
14:34:43 3,095 ▼ 25 10 59,264
14:34:43 3,095 ▼ 25 1 59,254
14:34:43 3,095 ▼ 25 10 59,253
14:34:43 3,095 ▼ 25 1 59,243
14:34:42 3,095 ▼ 25 1 59,242
14:34:42 3,095 ▼ 25 1 59,241
14:34:42 3,095 ▼ 25 1 59,240
14:34:42 3,095 ▼ 25 1 59,239
14:34:42 3,095 ▼ 25 10 59,238
14:34:41 3,095 ▼ 25 1 59,228
14:34:41 3,095 ▼ 25 1 59,227
14:34:41 3,095 ▼ 25 1 59,226
14:34:41 3,095 ▼ 25 1 59,225
14:34:41 3,095 ▼ 25 10 59,224
14:34:41 3,095 ▼ 25 1 59,214
14:34:41 3,095 ▼ 25 1 59,213
14:34:40 3,095 ▼ 25 1 59,212
14:34:40 3,095 ▼ 25 1 59,211
14:34:39 3,095 ▼ 25 1 59,210
14:34:39 3,095 ▼ 25 1 59,209
14:34:39 3,095 ▼ 25 10 59,208
14:34:39 3,095 ▼ 25 1 59,198
14:34:39 3,095 ▼ 25 1 59,197
14:34:39 3,095 ▼ 25 1 59,196
14:34:38 3,095 ▼ 25 1 59,195
14:34:38 3,095 ▼ 25 10 59,194
14:34:38 3,095 ▼ 25 1 59,184
14:34:37 3,095 ▼ 25 1 59,183
14:34:37 3,095 ▼ 25 1 59,182
14:34:36 3,095 ▼ 25 1 59,181
14:34:36 3,095 ▼ 25 1 59,180
14:34:36 3,095 ▼ 25 1 59,179
14:33:19 3,085 ▼ 35 55 59,178
14:33:19 3,085 ▼ 35 940 59,123
14:32:50 3,085 ▼ 35 5 58,183
14:29:41 3,095 ▼ 25 1 58,178
14:29:08 3,085 ▼ 35 7 58,177
14:29:08 3,085 ▼ 35 500 58,170
14:28:15 3,085 ▼ 35 2,475 57,670
14:26:27 3,090 ▼ 30 167 55,195
14:26:24 3,090 ▼ 30 47 55,028
14:26:23 3,090 ▼ 30 18 54,981
14:22:49 3,090 ▼ 30 35 54,963
14:22:43 3,085 ▼ 35 3,000 54,928
14:20:25 3,090 ▼ 30 1 51,928
14:20:01 3,085 ▼ 35 400 51,927
14:16:47 3,090 ▼ 30 30 51,527
14:16:41 3,090 ▼ 30 50 51,497
14:15:29 3,085 ▼ 35 3 51,447
14:15:17 3,090 ▼ 30 83 51,444
14:11:56 3,090 ▼ 30 24 51,361
14:11:12 3,090 ▼ 30 99 51,337
14:11:00 3,090 ▼ 30 1,500 51,238
14:09:57 3,090 ▼ 30 96 49,738
14:07:00 3,090 ▼ 30 176 49,642
14:06:43 3,090 ▼ 30 15 49,466
14:05:49 3,090 ▼ 30 9 49,451
14:05:00 3,090 ▼ 30 300 49,442
14:00:41 3,100 ▼ 20 25 49,142
13:59:08 3,100 ▼ 20 977 49,117
13:55:48 3,100 ▼ 20 20 48,140
13:54:25 3,100 ▼ 20 3 48,120
13:42:51 3,110 ▼ 10 1 48,117
13:42:44 3,085 ▼ 35 85 48,116
13:41:16 3,085 ▼ 35 500 48,031
13:38:28 3,115 ▼ 5 1 47,531
13:33:57 3,080 ▼ 40 1,316 47,530
13:33:57 3,085 ▼ 35 2,973 46,214
13:33:57 3,090 ▼ 30 1,007 43,241
13:33:57 3,100 ▼ 20 132 42,234
13:33:23 3,115 ▼ 5 1 42,102
13:26:15 3,115 ▼ 5 1 42,101
13:25:18 3,095 ▼ 25 68 42,100
13:23:14 3,095 ▼ 25 1 42,032
13:22:50 3,090 ▼ 30 81 42,031
13:22:39 3,095 ▼ 25 13 41,950
13:22:30 3,095 ▼ 25 1 41,937
13:21:13 3,090 ▼ 30 80 41,936
13:16:15 3,090 ▼ 30 4 41,856
13:16:15 3,090 ▼ 30 3,000 41,852
13:15:32 3,095 ▼ 25 405 38,852
13:13:47 3,100 ▼ 20 5 38,447
13:12:31 3,100 ▼ 20 5 38,442
13:10:32 3,100 ▼ 20 1 38,437
13:09:28 3,100 ▼ 20 42 38,436
13:07:05 3,100 ▼ 20 18 38,394
13:06:31 3,100 ▼ 20 100 38,376
13:04:40 3,100 ▼ 20 62 38,276
13:04:40 3,100 ▼ 20 320 38,214
13:04:26 3,100 ▼ 20 423 37,894
13:03:18 3,100 ▼ 20 527 37,471
13:02:40 3,105 ▼ 15 50 36,944
12:59:49 3,110 ▼ 10 399 36,894
12:56:43 3,110 ▼ 10 185 36,495
12:55:46 3,095 ▼ 25 100 36,310
12:54:33 3,110 ▼ 10 1 36,210
12:49:40 3,115 ▼ 5 1 36,209
12:44:13 3,115 ▼ 5 2 36,208
12:42:13 3,115 ▼ 5 170 36,206
12:42:13 3,115 ▼ 5 105 36,036
12:40:05 3,110 ▼ 10 1,632 35,931
12:35:46 3,120  0 500 34,299
12:34:43 3,120  0 1 33,799
12:32:37 3,090 ▼ 30 1 33,798
12:22:22 3,120  0 1 33,797
12:20:51 3,090 ▼ 30 37 33,796
12:20:51 3,095 ▼ 25 663 33,759
12:20:17 3,125 ▲ 5 1 33,096
12:19:47 3,095 ▼ 25 99 33,095
12:19:47 3,100 ▼ 20 1 32,996
11:44:25 3,125 ▲ 5 1 32,995
11:43:02 3,125 ▲ 5 1 32,994
11:37:50 3,125 ▲ 5 1 32,993
11:30:01 3,095 ▼ 25 1,755 32,992
11:30:01 3,100 ▼ 20 245 31,237
11:29:34 3,100 ▼ 20 757 30,992
11:23:30 3,100 ▼ 20 50 30,235
11:20:26 3,100 ▼ 20 1,230 30,180
11:20:26 3,095 ▼ 25 5 30,185
11:20:26 3,105 ▼ 15 345 28,950
11:20:04 3,105 ▼ 15 10 28,605
11:11:11 3,105 ▼ 15 86 28,595
11:09:35 3,105 ▼ 15 740 28,509
11:02:34 3,105 ▼ 15 100 27,769
10:55:08 3,130 ▲ 10 1 27,669
10:48:21 3,115 ▼ 5 1,700 27,668
10:41:52 3,115 ▼ 5 337 25,968
10:41:52 3,120  0 62 25,631
10:36:11 3,130 ▲ 10 150 25,569
10:32:08 3,135 ▲ 15 1 25,419
10:28:24 3,135 ▲ 15 90 25,418
10:20:41 3,135 ▲ 15 1 25,328
10:20:41 3,130 ▲ 10 1 25,327
10:20:36 3,115 ▼ 5 965 25,326
10:20:36 3,120  0 35 24,361
10:19:41 3,120  0 74 24,326
10:19:33 3,125 ▲ 5 500 24,252
10:18:45 3,130 ▲ 10 4 23,752
10:18:33 3,130 ▲ 10 4 23,748
10:16:56 3,130 ▲ 10 100 23,744
10:14:54 3,140 ▲ 20 76 23,644
10:14:45 3,140 ▲ 20 500 23,568
10:14:45 3,145 ▲ 25 1 23,068
10:14:35 3,140 ▲ 20 145 23,067
10:13:54 3,140 ▲ 20 54 22,922
10:13:28 3,140 ▲ 20 400 22,868
10:12:36 3,135 ▲ 15 148 22,468
10:12:13 3,135 ▲ 15 3,062 22,320
10:11:29 3,135 ▲ 15 1 19,258
10:11:06 3,130 ▲ 10 20 19,257
10:10:53 3,130 ▲ 10 20 19,237
10:10:47 3,135 ▲ 15 266 19,217
10:09:49 3,135 ▲ 15 1 18,951
10:08:41 3,130 ▲ 10 115 18,950
10:08:40 3,115 ▼ 5 1 18,835
10:08:32 3,130 ▲ 10 708 18,834
10:06:18 3,130 ▲ 10 1,000 18,126
10:04:40 3,130 ▲ 10 118 17,126
10:04:40 3,130 ▲ 10 1,302 17,008
10:03:17 3,125 ▲ 5 970 15,706
09:59:14 3,125 ▲ 5 1 14,736
09:57:22 3,120  0 51 14,735
09:53:15 3,125 ▲ 5 1 14,684
09:52:54 3,125 ▲ 5 1 14,683
09:52:27 3,125 ▲ 5 1 14,682
09:52:10 3,125 ▲ 5 10 14,681
09:51:26 3,125 ▲ 5 4 14,671
09:50:31 3,130 ▲ 10 100 14,667
09:49:12 3,130 ▲ 10 1 14,567
09:48:51 3,120  0 65 14,566
09:41:19 3,120  0 281 14,501
09:41:19 3,115 ▼ 5 210 14,220
09:41:19 3,105 ▼ 15 9 14,010
09:41:01 3,095 ▼ 25 39 14,001
09:41:00 3,095 ▼ 25 369 13,962
09:40:45 3,095 ▼ 25 501 13,593
09:40:37 3,100 ▼ 20 101 13,092
09:40:19 3,105 ▼ 15 1 12,991
09:38:20 3,110 ▼ 10 1 12,990
09:38:20 3,110 ▼ 10 20 12,989
09:38:12 3,110 ▼ 10 10 12,969
09:37:51 3,110 ▼ 10 269 12,959
09:32:01 3,110 ▼ 10 2 12,690
09:31:58 3,110 ▼ 10 2 12,688
09:30:50 3,115 ▼ 5 100 12,686
09:29:19 3,080 ▼ 40 102 12,586
09:27:45 3,080 ▼ 40 1,510 12,484
09:27:45 3,080 ▼ 40 280 10,974
09:27:27 3,080 ▼ 40 100 10,694
09:25:40 3,080 ▼ 40 162 10,594
09:23:55 3,080 ▼ 40 1 10,432
09:23:29 3,080 ▼ 40 29 10,431
09:23:29 3,080 ▼ 40 401 10,402
09:22:44 3,085 ▼ 35 99 10,001
09:21:55 3,085 ▼ 35 200 9,902
09:19:35 3,085 ▼ 35 2,369 9,702
09:19:35 3,090 ▼ 30 247 7,333
09:19:35 3,095 ▼ 25 415 7,086
09:18:00 3,095 ▼ 25 40 6,671
09:18:00 3,095 ▼ 25 270 6,631
09:17:55 3,095 ▼ 25 10 6,361
09:17:19 3,095 ▼ 25 1,580 6,351
09:17:05 3,095 ▼ 25 85 4,771
09:15:54 3,100 ▼ 20 1 4,686
09:13:55 3,100 ▼ 20 50 4,685
09:13:19 3,100 ▼ 20 952 4,635
09:12:31 3,100 ▼ 20 15 3,683
09:12:14 3,100 ▼ 20 43 3,668
09:12:05 3,100 ▼ 20 20 3,625
09:11:54 3,100 ▼ 20 130 3,605
09:11:37 3,100 ▼ 20 139 3,475
09:11:31 3,100 ▼ 20 716 3,336
09:08:51 3,120  0 1 2,620
09:08:44 3,105 ▼ 15 2 2,619
09:07:30 3,105 ▼ 15 228 2,617
09:07:22 3,105 ▼ 15 100 2,389
09:07:20 3,105 ▼ 15 28 2,289
09:07:10 3,105 ▼ 15 120 2,261
09:07:01 3,110 ▼ 10 200 2,141
09:06:00 3,110 ▼ 10 126 1,941
09:04:59 3,110 ▼ 10 9 1,815
09:03:14 3,145 ▲ 25 1,397 1,806
09:03:14 3,120  0 3 409
09:03:06 3,120  0 6 406
09:02:01 3,145 ▲ 25 1 400
09:00:15 3,100 ▼ 20 398 399
07:55:12 3,120  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    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.