오스테오닉
(226400)
코넥스
신성장기업부
액면가 500원
  12.14 15:59

4,125 (4,295)   [시가/고가/저가] 4,295 / 4,435 / 4,100 
전일비/등락률 ▼ 170 (-3.96%) 매도호가/호가잔량 4,130 / 1
거래량/전일동시간대비 15,464 /▲ 4,167 매수호가/호가잔량 4,125 / 12
상한가/하한가 5,580 / 3,010 총매도/총매수잔량 1,836 / 3,171

매도잔량 호가 매수잔량
30 4,290 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
288 4,285
30 4,280
30 4,260
50 4,255
50 4,240
30 4,235
28 4,230
1,299 4,155
1 4,130
 
4,125 12
4,120 1,520
4,115 1,000
4,110 37
4,105 458
4,100 26
4,095 82
4,090 30
4,080 5
4,065 1
 
총매도잔량 순매수잔량 총매수잔량
1,836 1,335 3,171
시간외잔량 시간외잔량
0 1,048
 
오스테오닉 226400
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 666.34 (-15.44)    FUTURE 262.70 (-5.10)   Basis: -2.85
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:52:41 4,125 ▼ 170 952 15,464
15:47:10 4,125 ▼ 170 50 14,512
15:43:13 4,125 ▼ 170 90 14,462
15:40:58 4,125 ▼ 170 200 14,372
15:30:30 4,125 ▼ 170 1,268 14,172
15:19:56 4,130 ▼ 165 1 12,904
15:19:50 4,155 ▼ 140 2 12,903
15:19:43 4,125 ▼ 170 57 12,901
15:19:43 4,130 ▼ 165 143 12,844
15:19:42 4,130 ▼ 165 10 12,701
15:19:35 4,130 ▼ 165 90 12,691
15:19:35 4,135 ▼ 160 10 12,601
15:19:32 4,155 ▼ 140 2 12,591
15:19:20 4,135 ▼ 160 10 12,589
15:19:14 4,155 ▼ 140 2 12,579
15:18:51 4,130 ▼ 165 21 12,577
15:18:51 4,140 ▼ 155 29 12,556
15:18:45 4,140 ▼ 155 10 12,527
15:18:38 4,140 ▼ 155 1 12,517
15:18:30 4,160 ▼ 135 3 12,516
15:18:05 4,125 ▼ 170 6 12,513
15:18:05 4,130 ▼ 165 175 12,507
15:18:05 4,135 ▼ 160 19 12,332
15:17:59 4,160 ▼ 135 20 12,313
15:17:59 4,135 ▼ 160 81 12,293
15:17:59 4,140 ▼ 155 19 12,212
15:17:44 4,140 ▼ 155 1 12,193
15:17:43 4,160 ▼ 135 53 12,192
15:16:51 4,130 ▼ 165 73 12,139
15:16:51 4,155 ▼ 140 127 12,066
15:16:48 4,160 ▼ 135 53 11,939
15:16:45 4,155 ▼ 140 200 11,886
15:16:44 4,155 ▼ 140 100 11,686
15:16:44 4,160 ▼ 135 4 11,586
15:16:42 4,160 ▼ 135 1 11,582
15:16:39 4,160 ▼ 135 90 11,581
15:16:36 4,155 ▼ 140 50 11,491
15:16:36 4,155 ▼ 140 100 11,441
15:16:30 4,155 ▼ 140 129 11,341
15:16:30 4,155 ▼ 140 507 11,212
15:16:30 4,155 ▼ 140 85 10,705
15:16:26 4,130 ▼ 165 10 10,620
15:16:09 4,155 ▼ 140 1 10,610
15:16:06 4,130 ▼ 165 1 10,609
15:15:57 4,155 ▼ 140 5 10,608
15:15:57 4,155 ▼ 140 95 10,603
15:15:50 4,155 ▼ 140 5 10,508
15:15:40 4,155 ▼ 140 60 10,503
15:15:35 4,155 ▼ 140 40 10,443
15:15:03 4,155 ▼ 140 100 10,403
15:15:02 4,155 ▼ 140 30 10,303
15:14:36 4,155 ▼ 140 15 10,273
15:13:40 4,155 ▼ 140 1 10,258
15:13:40 4,150 ▼ 145 1 10,257
15:13:40 4,145 ▼ 150 1 10,256
15:11:01 4,135 ▼ 160 16 10,255
15:11:01 4,135 ▼ 160 140 10,239
15:08:33 4,130 ▼ 165 59 10,099
15:06:55 4,130 ▼ 165 1 10,040
15:04:59 4,110 ▼ 185 4 10,039
15:01:25 4,135 ▼ 160 2 10,035
15:01:20 4,140 ▼ 155 250 10,033
15:00:56 4,135 ▼ 160 1 9,783
15:00:55 4,135 ▼ 160 133 9,782
15:00:55 4,135 ▼ 160 7 9,649
15:00:34 4,140 ▼ 155 100 9,642
15:00:29 4,140 ▼ 155 103 9,542
15:00:24 4,140 ▼ 155 47 9,439
15:00:19 4,140 ▼ 155 19 9,392
15:00:18 4,100 ▼ 195 472 9,373
15:00:18 4,105 ▼ 190 481 8,901
15:00:18 4,115 ▼ 180 286 8,420
15:00:18 4,120 ▼ 175 66 8,134
15:00:18 4,130 ▼ 165 30 8,068
15:00:00 4,145 ▼ 150 30 8,038
14:59:42 4,105 ▼ 190 672 8,008
14:59:42 4,110 ▼ 185 119 7,336
14:59:42 4,140 ▼ 155 20 7,217
14:59:42 4,150 ▼ 145 434 7,197
14:59:42 4,155 ▼ 140 30 6,763
14:59:42 4,160 ▼ 135 13 6,733
14:59:42 4,165 ▼ 130 92 6,720
14:59:42 4,170 ▼ 125 96 6,628
14:59:42 4,175 ▼ 120 15 6,532
14:59:42 4,180 ▼ 115 9 6,517
14:53:45 4,225 ▼ 70 2 6,508
14:49:41 4,180 ▼ 115 1 6,506
14:45:00 4,225 ▼ 70 5 6,505
14:39:22 4,170 ▼ 125 170 6,500
14:35:53 4,170 ▼ 125 1 6,330
14:29:20 4,175 ▼ 120 160 6,329
14:18:24 4,175 ▼ 120 78 6,169
14:18:24 4,180 ▼ 115 22 6,091
14:16:44 4,185 ▼ 110 59 6,069
14:16:41 4,185 ▼ 110 81 6,010
14:14:56 4,230 ▼ 65 2 5,929
14:14:56 4,225 ▼ 70 10 5,927
14:08:43 4,185 ▼ 110 51 5,917
14:08:43 4,185 ▼ 110 7 5,866
14:08:43 4,185 ▼ 110 7 5,859
14:08:43 4,185 ▼ 110 6 5,852
14:08:43 4,195 ▼ 100 1 5,846
14:08:23 4,195 ▼ 100 99 5,845
14:07:11 4,195 ▼ 100 100 5,746
14:06:14 4,185 ▼ 110 5 5,646
14:06:03 4,190 ▼ 105 26 5,641
14:05:56 4,195 ▼ 100 29 5,615
14:05:56 4,195 ▼ 100 139 5,586
14:05:56 4,195 ▼ 100 34 5,447
14:05:04 4,200 ▼ 95 10 5,413
14:04:58 4,200 ▼ 95 7 5,403
14:04:43 4,200 ▼ 95 7 5,396
14:04:36 4,200 ▼ 95 3 5,389
14:04:28 4,200 ▼ 95 3 5,386
14:04:19 4,200 ▼ 95 5 5,383
14:03:53 4,200 ▼ 95 17 5,378
14:03:43 4,200 ▼ 95 1 5,361
14:03:23 4,200 ▼ 95 1 5,360
13:57:52 4,200 ▼ 95 10 5,359
13:57:45 4,200 ▼ 95 1 5,349
13:45:52 4,230 ▼ 65 20 5,348
13:45:00 4,200 ▼ 95 10 5,328
13:44:52 4,200 ▼ 95 1 5,318
13:44:00 4,200 ▼ 95 1 5,317
13:29:01 4,200 ▼ 95 1 5,316
13:28:17 4,230 ▼ 65 2 5,315
13:28:10 4,225 ▼ 70 2 5,313
13:27:36 4,200 ▼ 95 120 5,311
13:26:56 4,220 ▼ 75 34 5,191
13:26:06 4,200 ▼ 95 1 5,157
13:24:59 4,200 ▼ 95 290 5,156
13:05:33 4,200 ▼ 95 1 4,866
13:01:29 4,240 ▼ 55 3 4,865
13:00:57 4,190 ▼ 105 12 4,862
13:00:57 4,195 ▼ 100 20 4,850
13:00:57 4,200 ▼ 95 12 4,830
13:00:57 4,205 ▼ 90 1 4,818
13:00:57 4,220 ▼ 75 5 4,817
13:00:50 4,220 ▼ 75 5 4,812
13:00:29 4,220 ▼ 75 1 4,807
12:58:08 4,230 ▼ 65 1 4,806
12:58:05 4,240 ▼ 55 579 4,805
12:57:21 4,240 ▼ 55 20 4,226
12:56:42 4,240 ▼ 55 5 4,206
12:56:37 4,235 ▼ 60 11 4,201
12:56:24 4,240 ▼ 55 5 4,190
12:56:20 4,235 ▼ 60 50 4,185
12:55:23 4,235 ▼ 60 1 4,135
12:55:01 4,235 ▼ 60 1 4,134
12:54:50 4,235 ▼ 60 3 4,133
12:50:43 4,230 ▼ 65 29 4,130
12:49:59 4,230 ▼ 65 10 4,101
12:44:17 4,230 ▼ 65 1 4,091
11:25:21 4,235 ▼ 60 20 4,090
11:17:11 4,200 ▼ 95 10 4,070
11:16:34 4,200 ▼ 95 326 4,060
11:16:34 4,210 ▼ 85 4 3,734
11:16:26 4,210 ▼ 85 170 3,730
11:13:34 4,210 ▼ 85 75 3,560
11:13:34 4,225 ▼ 70 29 3,389
11:13:34 4,220 ▼ 75 96 3,485
11:08:57 4,220 ▼ 75 21 3,360
11:08:57 4,235 ▼ 60 5 3,328
11:08:57 4,230 ▼ 65 11 3,339
11:08:57 4,240 ▼ 55 5 3,323
11:08:57 4,245 ▼ 50 8 3,318
11:08:27 4,280 ▼ 15 10 3,310
11:07:26 4,250 ▼ 45 10 3,300
11:02:18 4,250 ▼ 45 100 3,290
10:57:25 4,250 ▼ 45 23 3,190
10:53:29 4,250 ▼ 45 50 3,167
10:52:52 4,250 ▼ 45 3 3,117
10:52:03 4,285 ▼ 10 1 3,114
10:52:03 4,280 ▼ 15 2 3,113
10:51:32 4,250 ▼ 45 27 3,111
10:51:32 4,250 ▼ 45 53 3,084
10:51:32 4,250 ▼ 45 35 3,031
10:41:21 4,280 ▼ 15 116 2,996
10:34:08 4,280 ▼ 15 3 2,880
10:24:36 4,250 ▼ 45 1 2,877
10:17:00 4,280 ▼ 15 10 2,876
10:04:19 4,300 ▲ 5 1 2,866
10:04:19 4,295  0 1 2,865
10:03:57 4,210 ▼ 85 1 2,864
10:03:52 4,280 ▼ 15 40 2,863
10:03:52 4,280 ▼ 15 2 2,823
10:03:52 4,280 ▼ 15 99 2,821
10:03:32 4,280 ▼ 15 5 2,722
10:00:51 4,210 ▼ 85 1 2,717
09:58:53 4,270 ▼ 25 100 2,716
09:58:41 4,285 ▼ 10 2 2,616
09:57:33 4,210 ▼ 85 1 2,614
09:48:35 4,300 ▲ 5 2 2,613
09:48:00 4,200 ▼ 95 1 2,611
09:45:26 4,325 ▲ 30 102 2,610
09:45:26 4,325 ▲ 30 58 2,508
09:45:18 4,165 ▼ 130 64 2,450
09:45:18 4,170 ▼ 125 70 2,386
09:45:18 4,175 ▼ 120 12 2,316
09:45:18 4,180 ▼ 115 6 2,304
09:45:18 4,190 ▼ 105 1 2,298
09:45:18 4,200 ▼ 95 22 2,297
09:45:18 4,205 ▼ 90 58 2,275
09:45:18 4,210 ▼ 85 1 2,217
09:45:18 4,250 ▼ 45 4 2,216
09:45:18 4,260 ▼ 35 176 2,212
09:44:13 4,330 ▲ 35 3 2,036
09:43:55 4,260 ▼ 35 1 2,033
09:34:40 4,340 ▲ 45 2 2,032
09:34:29 4,295  0 3 2,030
09:34:23 4,295  0 40 2,027
09:33:55 4,335 ▲ 40 5 1,987
09:33:14 4,295  0 1,400 1,982
09:28:18 4,345 ▲ 50 1 582
09:25:31 4,345 ▲ 50 2 581
09:24:49 4,295  0 1 579
09:24:46 4,300 ▲ 5 2 578
09:24:45 4,295  0 1 576
09:24:43 4,295  0 1 575
09:24:40 4,300 ▲ 5 1 574
09:24:38 4,300 ▲ 5 1 573
09:24:25 4,345 ▲ 50 50 572
09:07:00 4,380 ▲ 85 50 522
09:05:29 4,435 ▲ 140 420 472
09:05:29 4,430 ▲ 135 30 52
09:04:32 4,435 ▲ 140 1 22
09:00:05 4,295  0 21 21

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,069.38 ▼ 26.17 -1.25%
코스닥 666.34 ▼ 15.44 -2.26%
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.