오스테오닉
(226400)
코넥스

액면가 500원
  02.14 15:59

14,000 (12,200)   [시가/고가/저가] 12,500 / 14,000 / 12,500 
전일비/등락률 1,800 (14.75%) 매도호가/호가잔량 14,000 / 3,567
거래량/전일동시간대비 78,693 /▲ 47,937 매수호가/호가잔량 13,900 / 178
상한가/하한가 14,000 / 10,400 총매도/총매수잔량 3,567 / 13,896

매도잔량 호가 매수잔량
0 0 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
3,567 14,000
 
13,900 178
13,700 600
13,650 8,866
13,600 500
13,550 910
13,500 1,484
13,450 500
13,350 10
13,300 449
13,250 399
 
총매도잔량 순매수잔량 총매수잔량
3,567 10,329 13,896
시간외잔량 시간외잔량
287 0
 
오스테오닉 226400
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 848.03 (+18.64)    FUTURE 314.80 (+2.90)   Basis: 0.40
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:54:36 14,000  1,800 213 78,693
15:30:00 14,000  1,800 1,551 78,480
15:19:22 14,000  1,800 1,000 76,929
15:13:03 14,000  1,800 1,000 75,929
15:12:16 13,950 ▲ 1,750 100 74,929
15:08:02 14,000  1,800 52 74,829
15:07:31 14,000  1,800 1,000 74,777
15:06:00 14,000  1,800 201 73,777
15:06:00 13,950 ▲ 1,750 30 73,576
15:01:03 14,000  1,800 422 73,546
15:00:31 14,000  1,800 2,390 73,124
15:00:31 13,950 ▲ 1,750 610 70,734
15:00:31 13,900 ▲ 1,700 100 70,124
14:57:04 13,950 ▲ 1,750 95 70,024
14:57:04 13,900 ▲ 1,700 105 69,929
14:57:04 13,800 ▲ 1,600 100 69,824
14:56:09 13,500 ▲ 1,300 100 69,724
14:52:58 13,500 ▲ 1,300 23 69,624
14:52:48 13,500 ▲ 1,300 5 69,601
14:52:46 13,500 ▲ 1,300 100 69,596
14:52:31 13,500 ▲ 1,300 500 69,496
14:52:05 13,500 ▲ 1,300 100 68,996
14:51:57 13,500 ▲ 1,300 400 68,896
14:51:48 13,500 ▲ 1,300 30 68,496
14:51:25 13,500 ▲ 1,300 1,223 68,466
14:51:25 13,550 ▲ 1,350 619 67,243
14:51:25 13,550 ▲ 1,350 292 66,624
14:51:25 13,600 ▲ 1,400 250 66,332
14:51:25 13,650 ▲ 1,450 100 66,082
14:51:25 14,000  1,800 1,358 65,982
14:51:16 14,000  1,800 200 64,624
14:43:31 14,000  1,800 30 64,424
14:43:01 14,000  1,800 536 64,394
14:33:53 14,000  1,800 20 63,858
14:33:08 14,000  1,800 1,000 63,838
14:32:37 14,000  1,800 1 62,838
14:32:21 14,000  1,800 30 62,837
14:32:11 14,000  1,800 945 62,807
14:31:13 14,000  1,800 2,235 61,862
14:31:13 13,950 ▲ 1,750 283 59,627
14:30:05 14,000  1,800 4 59,344
14:27:53 14,000  1,800 317 59,340
14:27:42 14,000  1,800 50 59,023
14:26:45 14,000  1,800 100 58,973
14:24:03 14,000  1,800 7,393 58,873
14:24:03 13,950 ▲ 1,750 501 51,480
14:24:03 13,900 ▲ 1,700 610 50,979
14:24:03 13,850 ▲ 1,650 334 50,369
14:24:03 13,800 ▲ 1,600 562 50,035
14:23:40 13,800 ▲ 1,600 108 49,473
14:16:08 13,750 ▲ 1,550 109 49,365
14:15:13 13,750 ▲ 1,550 1 49,256
14:12:57 13,700 ▲ 1,500 1 49,255
14:12:36 13,700 ▲ 1,500 8 49,254
14:09:25 13,700 ▲ 1,500 270 49,246
14:05:38 13,700 ▲ 1,500 200 48,976
14:03:26 13,600 ▲ 1,400 183 48,776
14:03:06 13,600 ▲ 1,400 17 48,593
14:00:16 13,700 ▲ 1,500 90 48,576
14:00:16 13,650 ▲ 1,450 10 48,486
13:59:14 13,600 ▲ 1,400 37 48,476
13:53:06 13,600 ▲ 1,400 100 48,439
13:52:51 13,650 ▲ 1,450 17 48,339
13:49:32 13,650 ▲ 1,450 16 48,322
13:44:04 13,700 ▲ 1,500 1 48,306
13:43:19 13,600 ▲ 1,400 23 48,305
13:39:59 13,600 ▲ 1,400 20 48,282
13:39:36 13,600 ▲ 1,400 6 48,262
13:38:49 13,600 ▲ 1,400 1 48,256
13:37:05 13,500 ▲ 1,300 50 48,255
13:32:00 13,500 ▲ 1,300 500 48,205
13:21:58 13,350 ▲ 1,150 500 47,705
13:21:50 13,350 ▲ 1,150 18 47,205
13:21:39 13,350 ▲ 1,150 100 47,187
13:21:39 13,350 ▲ 1,150 100 47,087
13:21:26 13,350 ▲ 1,150 282 46,987
13:21:26 13,350 ▲ 1,150 500 46,705
13:20:57 13,350 ▲ 1,150 250 46,205
13:20:57 13,450 ▲ 1,250 100 45,955
13:20:57 13,500 ▲ 1,300 150 45,855
13:20:56 13,500 ▲ 1,300 50 45,705
13:20:50 13,500 ▲ 1,300 50 45,655
13:20:46 13,500 ▲ 1,300 150 45,605
13:20:36 13,500 ▲ 1,300 250 45,455
13:20:36 13,500 ▲ 1,300 250 45,205
13:20:36 13,550 ▲ 1,350 250 44,955
13:18:57 14,000  1,800 34 44,705
13:18:57 13,950 ▲ 1,750 1 44,671
13:18:57 13,900 ▲ 1,700 965 44,670
13:18:50 13,900 ▲ 1,700 1,000 43,705
13:18:49 13,900 ▲ 1,700 485 42,705
13:18:49 13,850 ▲ 1,650 15 42,220
13:18:33 13,850 ▲ 1,650 886 42,205
13:18:33 13,800 ▲ 1,600 114 41,319
13:18:01 13,800 ▲ 1,600 306 41,205
13:18:01 13,750 ▲ 1,550 194 40,899
13:15:31 13,700 ▲ 1,500 878 40,705
13:15:31 13,600 ▲ 1,400 999 39,827
12:59:38 13,600 ▲ 1,400 1 38,828
12:51:51 13,600 ▲ 1,400 100 38,827
12:48:14 13,600 ▲ 1,400 1,000 38,727
12:48:14 13,500 ▲ 1,300 408 37,727
12:46:38 13,500 ▲ 1,300 646 37,319
12:46:09 13,500 ▲ 1,300 80 36,673
12:19:49 13,500 ▲ 1,300 1 36,593
12:13:59 13,150 ▲ 950 80 36,592
12:13:59 13,200 ▲ 1,000 500 36,512
12:13:59 13,250 ▲ 1,050 410 36,012
12:13:59 13,300 ▲ 1,100 10 35,602
12:06:04 13,700 ▲ 1,500 1 35,592
12:03:46 13,300 ▲ 1,100 500 35,591
11:57:00 13,700 ▲ 1,500 1 35,091
11:54:40 13,300 ▲ 1,100 110 35,090
11:54:40 13,350 ▲ 1,150 90 34,980
11:54:40 13,400 ▲ 1,200 91 34,890
11:54:40 13,700 ▲ 1,500 309 34,799
11:53:37 13,750 ▲ 1,550 1 34,490
11:41:20 13,700 ▲ 1,500 100 34,489
11:40:36 13,700 ▲ 1,500 673 34,389
11:40:36 13,650 ▲ 1,450 418 33,716
11:39:22 13,400 ▲ 1,200 36 33,298
11:38:14 13,400 ▲ 1,200 404 33,262
11:38:05 13,400 ▲ 1,200 1 32,858
11:37:47 13,400 ▲ 1,200 10 32,857
11:37:47 13,450 ▲ 1,250 59 32,847
11:37:47 13,500 ▲ 1,300 90 32,788
11:32:03 13,650 ▲ 1,450 182 32,698
11:30:07 13,650 ▲ 1,450 3,106 32,516
11:27:49 13,700 ▲ 1,500 9 29,410
11:24:49 13,700 ▲ 1,500 50 29,401
11:24:06 13,700 ▲ 1,500 200 29,351
11:19:33 13,700 ▲ 1,500 73 29,151
11:19:30 13,750 ▲ 1,550 131 29,078
11:13:28 13,750 ▲ 1,550 50 28,947
11:13:15 13,750 ▲ 1,550 200 28,897
11:13:08 13,750 ▲ 1,550 290 28,697
11:12:06 13,750 ▲ 1,550 434 28,407
11:09:47 13,700 ▲ 1,500 1,065 27,973
11:07:56 13,700 ▲ 1,500 500 26,908
11:07:46 13,700 ▲ 1,500 22 26,408
11:06:45 13,700 ▲ 1,500 1 26,386
11:02:15 13,700 ▲ 1,500 1 26,385
10:59:48 13,650 ▲ 1,450 100 26,384
10:55:23 13,700 ▲ 1,500 1 26,284
10:54:55 13,650 ▲ 1,450 15 26,283
10:50:54 13,650 ▲ 1,450 448 26,268
10:50:38 13,650 ▲ 1,450 521 25,820
10:44:40 13,650 ▲ 1,450 80 25,299
10:42:39 13,650 ▲ 1,450 200 25,219
10:37:01 13,650 ▲ 1,450 364 25,019
10:36:24 13,650 ▲ 1,450 267 24,655
10:34:57 13,650 ▲ 1,450 56 24,388
10:34:57 13,600 ▲ 1,400 2 24,332
10:34:07 13,600 ▲ 1,400 1 24,330
10:33:57 13,600 ▲ 1,400 1 24,329
10:33:54 13,600 ▲ 1,400 64 24,328
10:32:50 13,600 ▲ 1,400 758 24,264
10:32:50 13,550 ▲ 1,350 479 23,506
10:32:50 13,500 ▲ 1,300 201 23,027
10:30:44 13,450 ▲ 1,250 300 22,826
10:29:56 13,450 ▲ 1,250 100 22,526
10:28:46 13,400 ▲ 1,200 97 22,426
10:28:08 13,400 ▲ 1,200 590 22,329
10:27:56 13,400 ▲ 1,200 10 21,739
10:27:02 13,400 ▲ 1,200 1 21,729
10:26:22 13,350 ▲ 1,150 20 21,728
10:26:11 13,350 ▲ 1,150 50 21,708
10:26:09 13,350 ▲ 1,150 500 21,658
10:21:05 13,400 ▲ 1,200 100 21,158
10:20:09 13,400 ▲ 1,200 2 21,058
10:18:00 13,350 ▲ 1,150 11 21,056
10:17:13 13,350 ▲ 1,150 199 21,045
10:16:40 13,350 ▲ 1,150 99 20,846
10:16:20 13,350 ▲ 1,150 1 20,747
10:16:06 13,300 ▲ 1,100 190 20,746
10:11:40 13,300 ▲ 1,100 10 20,556
10:09:20 13,400 ▲ 1,200 1 20,546
10:08:18 13,150 ▲ 950 27 20,545
10:08:18 13,300 ▲ 1,100 163 20,518
10:07:33 13,300 ▲ 1,100 27 20,355
10:04:14 13,300 ▲ 1,100 1 20,328
10:03:38 13,150 ▲ 950 150 20,327
09:56:05 13,350 ▲ 1,150 1 20,177
09:49:24 13,000 ▲ 800 100 20,176
09:49:14 13,000 ▲ 800 104 20,076
09:48:33 13,000 ▲ 800 1 19,972
09:48:21 12,750 ▲ 550 127 19,971
09:47:45 13,000 ▲ 800 100 19,844
09:46:24 13,000 ▲ 800 300 19,744
09:44:20 13,000 ▲ 800 100 19,444
09:43:42 13,000 ▲ 800 200 19,344
09:43:33 13,000 ▲ 800 200 19,144
09:43:24 13,000 ▲ 800 1 18,944
09:42:49 12,700 ▲ 500 1 18,943
09:42:35 12,700 ▲ 500 500 18,942
09:42:35 13,000 ▲ 800 12 18,442
09:42:35 13,100 ▲ 900 524 18,430
09:42:35 13,300 ▲ 1,100 200 17,906
09:42:35 13,350 ▲ 1,150 10 17,706
09:42:35 13,400 ▲ 1,200 50 17,696
09:42:35 13,450 ▲ 1,250 20 17,646
09:42:35 13,700 ▲ 1,500 31 17,626
09:42:35 13,850 ▲ 1,650 152 17,595
09:41:56 13,850 ▲ 1,650 200 17,443
09:40:50 13,850 ▲ 1,650 51 17,243
09:40:03 13,850 ▲ 1,650 100 17,192
09:40:00 14,000  1,800 427 17,092
09:39:57 13,850 ▲ 1,650 100 16,665
09:39:38 14,000  1,800 9 16,565
09:39:34 14,000  1,800 24 16,556
09:39:34 13,950 ▲ 1,750 670 16,532
09:39:34 13,900 ▲ 1,700 877 15,862
09:39:23 13,850 ▲ 1,650 200 14,985
09:39:23 13,800 ▲ 1,600 349 14,785
09:39:23 13,700 ▲ 1,500 200 14,436
09:39:14 13,600 ▲ 1,400 49 14,236
09:38:58 13,600 ▲ 1,400 200 14,187
09:38:29 13,600 ▲ 1,400 200 13,987
09:38:21 13,600 ▲ 1,400 1 13,787
09:38:13 13,550 ▲ 1,350 158 13,786
09:37:30 13,550 ▲ 1,350 42 13,628
09:37:30 13,500 ▲ 1,300 158 13,586
09:37:29 13,450 ▲ 1,250 132 13,428
09:36:14 13,500 ▲ 1,300 1 13,296
09:34:47 13,200 ▲ 1,000 1,000 13,295
09:34:44 13,500 ▲ 1,300 200 12,295
09:33:31 13,500 ▲ 1,300 100 12,095
09:32:44 13,500 ▲ 1,300 100 11,995
09:32:27 13,500 ▲ 1,300 200 11,895
09:32:20 13,500 ▲ 1,300 100 11,695
09:31:01 13,500 ▲ 1,300 200 11,595
09:30:12 13,500 ▲ 1,300 150 11,395
09:29:54 13,500 ▲ 1,300 321 11,245
09:29:54 13,450 ▲ 1,250 79 10,924
09:29:54 13,400 ▲ 1,200 100 10,845
09:29:23 13,450 ▲ 1,250 81 10,745
09:29:23 13,400 ▲ 1,200 530 10,664
09:29:23 13,300 ▲ 1,100 189 10,134
09:29:04 13,300 ▲ 1,100 81 9,945
09:29:04 13,250 ▲ 1,050 19 9,864
09:28:53 13,250 ▲ 1,050 100 9,845
09:28:52 13,250 ▲ 1,050 1 9,745
09:28:42 13,200 ▲ 1,000 46 9,744
09:28:31 13,200 ▲ 1,000 100 9,698
09:27:41 13,200 ▲ 1,000 100 9,598
09:27:04 13,200 ▲ 1,000 3 9,498
09:26:42 13,200 ▲ 1,000 1 9,495
09:26:12 13,000 ▲ 800 86 9,494
09:25:35 13,000 ▲ 800 200 9,408
09:25:25 13,000 ▲ 800 974 9,208
09:25:00 13,200 ▲ 1,000 350 8,234
09:25:00 13,100 ▲ 900 150 7,884
09:23:54 13,000 ▲ 800 181 7,734
09:22:14 13,000 ▲ 800 3 7,553
09:21:15 13,000 ▲ 800 30 7,550
09:21:02 13,000 ▲ 800 66 7,520
09:20:56 13,000 ▲ 800 34 7,454
09:20:23 13,000 ▲ 800 66 7,420
09:20:14 13,000 ▲ 800 434 7,354
09:19:56 13,000 ▲ 800 566 6,920
09:19:23 13,450 ▲ 1,250 20 6,354
09:18:47 13,450 ▲ 1,250 20 6,334
09:18:41 13,000 ▲ 800 705 6,314
09:18:36 13,000 ▲ 800 466 5,609
09:18:36 12,900 ▲ 700 100 5,143
09:17:03 12,600 ▲ 400 200 5,043
09:15:43 12,600 ▲ 400 210 4,843
09:15:18 13,000 ▲ 800 257 4,633
09:14:39 13,000 ▲ 800 15 4,376
09:14:39 12,800 ▲ 600 100 4,361
09:14:39 12,700 ▲ 500 105 4,261
09:14:14 12,550 ▲ 350 101 4,156
09:14:14 12,600 ▲ 400 99 4,055
09:14:07 12,600 ▲ 400 101 3,956
09:13:39 12,600 ▲ 400 214 3,855
09:12:55 12,700 ▲ 500 34 3,641
09:12:51 12,600 ▲ 400 280 3,607
09:12:16 12,600 ▲ 400 164 3,327
09:12:03 12,700 ▲ 500 1 3,163
09:10:45 12,600 ▲ 400 72 3,162
09:10:35 12,600 ▲ 400 28 3,090
09:10:29 12,600 ▲ 400 100 3,062
09:10:22 12,600 ▲ 400 100 2,962
09:10:20 12,600 ▲ 400 100 2,862
09:09:58 12,600 ▲ 400 100 2,762
09:08:51 12,550 ▲ 350 100 2,662
09:08:13 12,550 ▲ 350 39 2,562
09:08:13 12,600 ▲ 400 250 2,523
09:08:12 12,650 ▲ 450 33 2,273
09:07:38 12,600 ▲ 400 100 2,240
09:07:19 12,700 ▲ 500 10 2,140
09:07:08 12,600 ▲ 400 90 2,130
09:07:04 12,600 ▲ 400 110 2,040
09:06:47 12,600 ▲ 400 100 1,930
09:06:31 12,600 ▲ 400 100 1,830
09:06:01 12,600 ▲ 400 100 1,730
09:03:18 12,500 ▲ 300 113 1,630
09:03:03 12,500 ▲ 300 100 1,517
09:02:31 12,500 ▲ 300 11 1,417
09:02:04 12,500 ▲ 300 956 1,406
09:00:53 12,500 ▲ 300 50 450
09:00:00 12,500 ▲ 300 400 400

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,421.83 ▲ 26.64 1.11%
코스닥 848.03 ▲ 18.64 2.25%
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.