대원제약
(003220)
코스피
의약품
액면가 500원
  08.12 15:29

17,800 (18,150)   [시가/고가/저가] 18,300 / 18,300 / 17,750 
전일비/등락률 ▼ 350 (-1.93%) 매도호가/호가잔량 17,850 / 208
거래량/전일동시간대비 127,438 /▲ 35,666 매수호가/호가잔량 17,800 / 461
상한가/하한가 23,550 / 12,750 총매도/총매수잔량 8,773 / 61,557

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
1,806 18,300 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
813 18,250
874 18,200
735 18,150
1,002 18,100
1,268 18,050
712 18,000
882 17,950
473 17,900
208 17,850
 
17,800 461
17,750 15,546
17,700 8,252
17,650 5,085
17,600 4,887
17,550 7,598
17,500 12,378
17,450 4,174
17,400 1,370
17,350 1,806
 
총매도잔량 순매수잔량 총매수잔량
8,773 52,784 61,557
시간외잔량 시간외잔량
0 7,116
 
대원제약 003220
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,527.94 (+4.16)    FUTURE 330.70 (+0.50)   Basis: 0.03
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:51:07 17,800 ▼ 350 9 127,438
15:41:02 17,800 ▼ 350 7 127,429
15:40:00 17,800 ▼ 350 120 127,422
15:30:13 17,800 ▼ 350 5,068 127,302
15:19:59 17,800 ▼ 350 3 122,234
15:19:58 17,800 ▼ 350 23 122,231
15:19:57 17,800 ▼ 350 150 122,208
15:19:56 17,800 ▼ 350 1,000 122,058
15:19:48 17,800 ▼ 350 1 121,058
15:19:47 17,800 ▼ 350 1 121,057
15:19:47 17,800 ▼ 350 4 121,056
15:19:46 17,850 ▼ 300 1 121,052
15:19:43 17,800 ▼ 350 1 121,051
15:19:41 17,800 ▼ 350 1 121,050
15:19:40 17,800 ▼ 350 4 121,049
15:19:40 17,800 ▼ 350 1 121,045
15:19:39 17,800 ▼ 350 4 121,044
15:19:38 17,850 ▼ 300 30 121,040
15:19:37 17,800 ▼ 350 1 121,010
15:19:36 17,800 ▼ 350 5 121,009
15:19:36 17,800 ▼ 350 30 121,004
15:19:32 17,800 ▼ 350 3 120,974
15:19:31 17,800 ▼ 350 11 120,971
15:19:31 17,800 ▼ 350 9 120,960
15:19:30 17,800 ▼ 350 10 120,951
15:19:30 17,800 ▼ 350 48 120,941
15:19:29 17,800 ▼ 350 324 120,893
15:19:25 17,800 ▼ 350 61 120,569
15:19:20 17,800 ▼ 350 8 120,508
15:19:20 17,800 ▼ 350 4 120,500
15:19:20 17,800 ▼ 350 3 120,496
15:19:18 17,800 ▼ 350 5 120,493
15:19:17 17,800 ▼ 350 2 120,488
15:19:13 17,800 ▼ 350 5 120,486
15:19:07 17,800 ▼ 350 1 120,481
15:19:07 17,800 ▼ 350 1 120,480
15:19:04 17,800 ▼ 350 14 120,479
15:19:03 17,800 ▼ 350 8 120,465
15:19:01 17,800 ▼ 350 6 120,457
15:19:00 17,800 ▼ 350 13 120,451
15:19:00 17,800 ▼ 350 5 120,438
15:18:45 17,800 ▼ 350 54 120,433
15:18:42 17,800 ▼ 350 5 120,379
15:18:40 17,800 ▼ 350 11 120,374
15:18:23 17,850 ▼ 300 10 120,363
15:18:16 17,850 ▼ 300 5 120,353
15:18:04 17,850 ▼ 300 50 120,348
15:17:59 17,800 ▼ 350 14 120,298
15:17:54 17,800 ▼ 350 5 120,284
15:17:53 17,800 ▼ 350 14 120,279
15:17:52 17,800 ▼ 350 56 120,265
15:17:51 17,800 ▼ 350 230 120,209
15:17:50 17,800 ▼ 350 1,499 119,979
15:17:46 17,800 ▼ 350 6 118,480
15:17:45 17,800 ▼ 350 57 118,474
15:17:36 17,850 ▼ 300 1 118,417
15:17:12 17,800 ▼ 350 3 118,416
15:17:12 17,800 ▼ 350 2 118,413
15:17:09 17,850 ▼ 300 1 118,411
15:17:05 17,850 ▼ 300 38 118,410
15:17:00 17,800 ▼ 350 1 118,372
15:17:00 17,800 ▼ 350 56 118,371
15:17:00 17,800 ▼ 350 120 118,315
15:16:54 17,800 ▼ 350 7 118,195
15:16:40 17,800 ▼ 350 2 118,188
15:16:38 17,850 ▼ 300 1 118,186
15:16:25 17,800 ▼ 350 51 118,185
15:16:24 17,850 ▼ 300 38 118,134
15:16:20 17,800 ▼ 350 3 118,096
15:16:20 17,800 ▼ 350 3 118,093
15:16:03 17,850 ▼ 300 27 118,090
15:16:03 17,800 ▼ 350 11 118,063
15:16:01 17,850 ▼ 300 1 118,052
15:16:00 17,800 ▼ 350 1 118,051
15:15:57 17,850 ▼ 300 1 118,050
15:15:51 17,800 ▼ 350 3 118,048
15:15:51 17,800 ▼ 350 1 118,049
15:15:51 17,800 ▼ 350 3 118,045
15:15:51 17,800 ▼ 350 3 118,042
15:15:50 17,800 ▼ 350 7 118,039
15:15:34 17,800 ▼ 350 2 118,032
15:15:33 17,800 ▼ 350 32 118,030
15:15:27 17,800 ▼ 350 60 117,998
15:15:25 17,800 ▼ 350 1 117,938
15:15:22 17,800 ▼ 350 35 117,937
15:15:00 17,800 ▼ 350 1 117,902
15:14:48 17,800 ▼ 350 5 117,901
15:14:46 17,800 ▼ 350 51 117,896
15:14:34 17,800 ▼ 350 30 117,845
15:14:18 17,800 ▼ 350 7 117,815
15:14:15 17,850 ▼ 300 1 117,808
15:14:12 17,800 ▼ 350 5 117,807
15:14:06 17,850 ▼ 300 38 117,802
15:13:45 17,800 ▼ 350 60 117,764
15:13:28 17,850 ▼ 300 2 117,704
15:13:24 17,850 ▼ 300 152 117,702
15:13:24 17,850 ▼ 300 5 117,550
15:13:14 17,850 ▼ 300 6 117,545
15:13:06 17,850 ▼ 300 57 117,539
15:12:50 17,850 ▼ 300 5 117,482
15:12:49 17,850 ▼ 300 200 117,477
15:12:37 17,850 ▼ 300 60 117,277
15:12:36 17,850 ▼ 300 67 117,217
15:12:36 17,850 ▼ 300 8 117,150
15:12:35 17,850 ▼ 300 500 117,142
15:12:05 17,850 ▼ 300 54 116,642
15:11:33 17,850 ▼ 300 11 116,588
15:11:30 17,900 ▼ 250 1 116,577
15:11:24 17,850 ▼ 300 53 116,576
15:11:21 17,850 ▼ 300 54 116,523
15:11:14 17,850 ▼ 300 61 116,469
15:11:13 17,850 ▼ 300 88 116,408
15:11:12 17,850 ▼ 300 469 116,320
15:11:01 17,850 ▼ 300 12 115,851
15:10:42 17,850 ▼ 300 100 115,839
15:10:24 17,850 ▼ 300 6 115,739
15:10:18 17,850 ▼ 300 65 115,733
15:10:17 17,850 ▼ 300 1 115,668
15:10:17 17,850 ▼ 300 60 115,667
15:10:16 17,850 ▼ 300 286 115,607
15:10:07 17,850 ▼ 300 100 115,321
15:10:04 17,850 ▼ 300 4 115,221
15:09:57 17,850 ▼ 300 2 115,217
15:09:54 17,850 ▼ 300 500 115,215
15:09:46 17,850 ▼ 300 1 114,715
15:09:37 17,850 ▼ 300 1 114,714
15:09:11 17,850 ▼ 300 7 114,713
15:08:51 17,850 ▼ 300 1 114,706
15:08:15 17,850 ▼ 300 20 114,705
15:08:14 17,900 ▼ 250 34 114,685
15:08:02 17,850 ▼ 300 5 114,651
15:07:56 17,850 ▼ 300 2 114,646
15:07:42 17,850 ▼ 300 12 114,644
15:07:36 17,900 ▼ 250 2 114,632
15:07:32 17,850 ▼ 300 1 114,630
15:07:16 17,900 ▼ 250 26 114,629
15:06:48 17,900 ▼ 250 1 114,603
15:05:59 17,900 ▼ 250 61 114,602
15:05:56 17,850 ▼ 300 1 114,541
15:05:32 17,900 ▼ 250 1 114,540
15:05:11 17,900 ▼ 250 1 114,539
15:04:00 17,900 ▼ 250 1 114,538
15:03:57 17,850 ▼ 300 1 114,537
15:03:32 17,850 ▼ 300 1 114,536
15:02:42 17,850 ▼ 300 101 114,535
15:02:39 17,850 ▼ 300 19 114,434
15:02:36 17,850 ▼ 300 1 114,415
15:01:48 17,850 ▼ 300 1 114,414
15:01:48 17,850 ▼ 300 3 114,413
15:01:48 17,850 ▼ 300 8 114,410
15:01:48 17,850 ▼ 300 3 114,402
15:01:48 17,850 ▼ 300 1 114,399
15:01:48 17,850 ▼ 300 3 114,398
15:01:48 17,850 ▼ 300 2,212 114,395
15:01:44 17,800 ▼ 350 1 112,183
15:01:08 17,800 ▼ 350 54 112,182
15:00:33 17,800 ▼ 350 5 112,128
15:00:20 17,800 ▼ 350 100 112,123
15:00:19 17,800 ▼ 350 50 112,023
14:59:58 17,800 ▼ 350 30 111,973
14:59:56 17,800 ▼ 350 1 111,943
14:59:51 17,850 ▼ 300 5 111,942
14:59:48 17,800 ▼ 350 10 111,937
14:59:25 17,800 ▼ 350 6 111,927
14:58:52 17,800 ▼ 350 4 111,921
14:58:33 17,800 ▼ 350 1 111,917
14:58:28 17,800 ▼ 350 10 111,916
14:58:09 17,800 ▼ 350 10 111,906
14:58:07 17,800 ▼ 350 57 111,896
14:58:06 17,800 ▼ 350 103 111,839
14:58:06 17,800 ▼ 350 800 111,736
14:57:55 17,800 ▼ 350 87 110,936
14:57:54 17,850 ▼ 300 685 110,849
14:57:54 17,850 ▼ 300 71 110,164
14:57:53 17,850 ▼ 300 281 110,093
14:57:52 17,850 ▼ 300 71 109,812
14:57:52 17,850 ▼ 300 2,000 109,741
14:57:37 17,850 ▼ 300 1 107,741
14:57:34 17,850 ▼ 300 11 107,740
14:57:18 17,850 ▼ 300 1 107,729
14:57:13 17,850 ▼ 300 7 107,728
14:56:57 17,850 ▼ 300 29 107,721
14:56:54 17,850 ▼ 300 526 107,692
14:56:27 17,850 ▼ 300 6 107,166
14:56:22 17,850 ▼ 300 1 107,160
14:56:20 17,850 ▼ 300 311 107,159
14:56:20 17,900 ▼ 250 557 106,848
14:55:46 17,900 ▼ 250 2 106,291
14:55:45 17,900 ▼ 250 59 106,289
14:54:51 17,900 ▼ 250 1 106,230
14:54:48 17,900 ▼ 250 92 106,229
14:54:34 17,900 ▼ 250 16 106,137
14:54:17 17,900 ▼ 250 8 106,121
14:54:17 17,900 ▼ 250 6 106,113
14:54:17 17,900 ▼ 250 8 106,107
14:54:17 17,900 ▼ 250 240 106,099
14:54:16 17,900 ▼ 250 10 105,859
14:53:58 17,900 ▼ 250 101 105,849
14:53:57 17,900 ▼ 250 5 105,748
14:53:55 17,900 ▼ 250 30 105,743
14:53:41 17,950 ▼ 200 1 105,713
14:53:22 17,900 ▼ 250 40 105,712
14:51:52 17,950 ▼ 200 1 105,672
14:51:17 17,900 ▼ 250 1 105,671
14:51:12 17,950 ▼ 200 1 105,670
14:51:10 17,900 ▼ 250 1 105,669
14:51:03 17,900 ▼ 250 1 105,668
14:50:54 17,900 ▼ 250 29 105,667
14:50:24 17,950 ▼ 200 1 105,638
14:50:07 17,900 ▼ 250 1 105,637
14:50:07 17,950 ▼ 200 1 105,636
14:49:59 17,900 ▼ 250 7 105,635
14:49:46 17,900 ▼ 250 11 105,628
14:49:18 17,900 ▼ 250 2 105,617
14:49:03 17,950 ▼ 200 1 105,615
14:48:54 17,950 ▼ 200 4 105,614
14:48:34 17,950 ▼ 200 1 105,610
14:48:27 17,900 ▼ 250 1 105,609
14:48:17 17,950 ▼ 200 5 105,608
14:48:08 17,950 ▼ 200 1 105,603
14:47:52 17,900 ▼ 250 30 105,602
14:47:29 17,900 ▼ 250 1 105,572
14:46:38 17,950 ▼ 200 1 105,571
14:46:12 17,900 ▼ 250 20 105,570
14:46:10 17,900 ▼ 250 1 105,550
14:45:44 17,900 ▼ 250 2 105,549
14:45:30 17,950 ▼ 200 1 105,547
14:45:16 17,900 ▼ 250 35 105,546
14:44:56 17,900 ▼ 250 1 105,511
14:44:54 17,950 ▼ 200 34 105,510
14:44:51 17,900 ▼ 250 29 105,476
14:44:49 17,900 ▼ 250 1 105,447
14:44:07 17,900 ▼ 250 1 105,446
14:43:50 17,900 ▼ 250 1 105,445
14:43:47 17,900 ▼ 250 1 105,444
14:43:04 17,900 ▼ 250 2,947 105,443
14:43:04 17,900 ▼ 250 2 102,496
14:42:40 17,850 ▼ 300 55 102,494
14:41:49 17,850 ▼ 300 30 102,439
14:41:41 17,850 ▼ 300 100 102,409
14:41:21 17,850 ▼ 300 20 102,309
14:40:53 17,850 ▼ 300 100 102,289
14:40:49 17,850 ▼ 300 11 102,189
14:40:49 17,850 ▼ 300 20 102,178
14:40:44 17,850 ▼ 300 10 102,158
14:40:06 17,850 ▼ 300 1 102,148
14:39:33 17,850 ▼ 300 41 102,147
14:39:04 17,850 ▼ 300 56 102,106
14:38:48 17,850 ▼ 300 29 102,050
14:38:46 17,850 ▼ 300 20 102,021
14:38:37 17,850 ▼ 300 1 102,001
14:38:35 17,850 ▼ 300 1 102,000
14:37:52 17,850 ▼ 300 57 101,999
14:37:34 17,850 ▼ 300 1 101,942
14:36:53 17,900 ▼ 250 2 101,941
14:35:46 17,850 ▼ 300 30 101,939
14:35:14 17,850 ▼ 300 1 101,909
14:35:12 17,850 ▼ 300 12 101,908
14:35:10 17,850 ▼ 300 1 101,896
14:34:38 17,900 ▼ 250 1 101,895
14:33:24 17,850 ▼ 300 300 101,894
14:32:45 17,850 ▼ 300 29 101,594
14:32:43 17,850 ▼ 300 1 101,565
14:32:21 17,850 ▼ 300 1 101,564
14:32:19 17,850 ▼ 300 1 101,563
14:32:08 17,850 ▼ 300 6 101,562
14:32:04 17,850 ▼ 300 1 101,556
14:31:51 17,850 ▼ 300 115 101,555
14:31:18 17,800 ▼ 350 1 101,440
14:30:50 17,850 ▼ 300 10 101,439
14:29:59 17,850 ▼ 300 1 101,429
14:29:43 17,800 ▼ 350 30 101,428
14:29:35 17,850 ▼ 300 1 101,398
14:29:31 17,800 ▼ 350 36 101,397
14:29:27 17,800 ▼ 350 10 101,361
14:29:18 17,850 ▼ 300 20 101,351
14:29:03 17,850 ▼ 300 2 101,331
14:29:02 17,800 ▼ 350 1 101,329
14:28:19 17,850 ▼ 300 10 101,328
14:28:13 17,850 ▼ 300 5 101,318
14:28:12 17,850 ▼ 300 469 101,313
14:28:12 17,850 ▼ 300 38 100,844
14:27:33 17,800 ▼ 350 54 100,806
14:26:50 17,850 ▼ 300 20 100,752
14:26:43 17,850 ▼ 300 16 100,732
14:26:42 17,800 ▼ 350 29 100,716
14:26:28 17,800 ▼ 350 36 100,687
14:26:20 17,850 ▼ 300 408 100,651
14:26:07 17,800 ▼ 350 1 100,243
14:26:00 17,800 ▼ 350 1 100,242
14:25:55 17,800 ▼ 350 90 100,241
14:25:20 17,800 ▼ 350 3 100,151
14:25:20 17,800 ▼ 350 1 100,148
14:25:05 17,800 ▼ 350 1 100,147
14:24:39 17,800 ▼ 350 1 100,146
14:24:24 17,800 ▼ 350 4 100,145
14:24:15 17,800 ▼ 350 10 100,141
14:23:40 17,800 ▼ 350 23 100,131
14:23:25 17,800 ▼ 350 36 100,108
14:22:44 17,800 ▼ 350 70 100,072
14:22:05 17,800 ▼ 350 1 100,002
14:22:03 17,850 ▼ 300 1 100,001
14:21:39 17,800 ▼ 350 1 100,000
14:21:17 17,800 ▼ 350 2 99,999
14:21:13 17,800 ▼ 350 5 99,997
14:20:59 17,800 ▼ 350 10 99,992
14:20:47 17,800 ▼ 350 19 99,982
14:20:44 17,800 ▼ 350 14 99,963
14:20:39 17,800 ▼ 350 20 99,949
14:20:23 17,850 ▼ 300 1 99,929
14:20:22 17,800 ▼ 350 36 99,928
14:20:08 17,800 ▼ 350 20 99,892
14:19:53 17,800 ▼ 350 1 99,872
14:19:41 17,800 ▼ 350 1 99,871
14:19:34 17,850 ▼ 300 52 99,870
14:19:18 17,850 ▼ 300 74 99,818
14:19:11 17,800 ▼ 350 303 99,744
14:19:11 17,800 ▼ 350 20 99,441
14:19:06 17,800 ▼ 350 30 99,421
14:18:51 17,800 ▼ 350 55 99,391
14:18:47 17,800 ▼ 350 2 99,336
14:17:57 17,800 ▼ 350 1 99,334
14:17:56 17,800 ▼ 350 7 99,333
14:17:37 17,800 ▼ 350 30 99,326
14:17:19 17,800 ▼ 350 36 99,296
14:14:45 17,800 ▼ 350 139 99,260
14:14:36 17,750 ▼ 400 29 99,121
14:14:15 17,750 ▼ 400 36 99,092
14:14:10 17,800 ▼ 350 58 99,056
14:13:41 17,750 ▼ 400 1 98,998
14:13:22 17,750 ▼ 400 1 98,997
14:12:49 17,750 ▼ 400 1 98,996
14:12:31 17,750 ▼ 400 1 98,995
14:12:18 17,800 ▼ 350 1 98,994
14:11:34 17,750 ▼ 400 30 98,993
14:11:12 17,750 ▼ 400 36 98,963
14:10:34 17,750 ▼ 400 1 98,927
14:09:09 17,800 ▼ 350 344 98,926
14:08:53 17,800 ▼ 350 198 98,582
14:08:53 17,800 ▼ 350 802 98,384
14:08:52 17,800 ▼ 350 19 97,582
14:08:33 17,800 ▼ 350 29 97,563
14:08:22 17,850 ▼ 300 74 97,534
14:08:09 17,800 ▼ 350 36 97,460
14:07:57 17,800 ▼ 350 130 97,424
14:07:24 17,800 ▼ 350 1 97,294
14:07:04 17,800 ▼ 350 1 97,293
14:06:53 17,800 ▼ 350 1 97,292
14:06:33 17,850 ▼ 300 1 97,291
14:06:15 17,800 ▼ 350 1 97,290
14:05:31 17,750 ▼ 400 30 97,289
14:05:31 17,850 ▼ 300 1 97,259
14:05:14 17,800 ▼ 350 1 97,258
14:05:06 17,750 ▼ 400 36 97,257
14:04:54 17,800 ▼ 350 1,674 97,221
14:04:20 17,750 ▼ 400 100 95,547
14:03:18 17,800 ▼ 350 2 95,447
14:03:12 17,750 ▼ 400 1 95,445
14:02:50 17,800 ▼ 350 67 95,444
14:02:44 17,750 ▼ 400 100 95,377
14:02:30 17,750 ▼ 400 29 95,277
14:02:28 17,800 ▼ 350 48 95,248
14:02:09 17,800 ▼ 350 1 95,200
14:02:02 17,800 ▼ 350 36 95,199
14:01:47 17,800 ▼ 350 428 95,163
14:01:30 17,750 ▼ 400 1 94,735
14:01:30 17,800 ▼ 350 2 94,734
14:01:06 17,750 ▼ 400 198 94,732
14:00:45 17,750 ▼ 400 1 94,534
14:00:33 17,850 ▼ 300 77 94,533
14:00:24 17,800 ▼ 350 238 94,456
14:00:24 17,800 ▼ 350 218 94,218
13:59:59 17,750 ▼ 400 1 94,000
13:59:52 17,800 ▼ 350 1 93,999
13:59:50 17,800 ▼ 350 5 93,998
13:59:40 17,800 ▼ 350 1 93,993
13:59:30 17,750 ▼ 400 1 93,992
13:59:28 17,750 ▼ 400 30 93,991
13:58:59 17,750 ▼ 400 36 93,961
13:58:39 17,800 ▼ 350 83 93,925
13:58:30 17,800 ▼ 350 208 93,842
13:58:30 17,800 ▼ 350 100 93,634
13:58:29 17,750 ▼ 400 100 93,534
13:58:19 17,800 ▼ 350 52 93,434
13:58:01 17,750 ▼ 400 50 93,382
13:57:55 17,800 ▼ 350 15 93,332
13:56:55 17,800 ▼ 350 1 93,317
13:56:27 17,750 ▼ 400 29 93,316
13:55:56 17,750 ▼ 400 36 93,287
13:55:50 17,750 ▼ 400 1 93,251
13:55:49 17,750 ▼ 400 1 93,250
13:54:56 17,750 ▼ 400 1 93,249
13:54:51 17,750 ▼ 400 11 93,248
13:54:35 17,750 ▼ 400 54 93,237
13:54:26 17,750 ▼ 400 2 93,183
13:53:46 17,750 ▼ 400 1 93,181
13:53:25 17,750 ▼ 400 30 93,180
13:53:13 17,800 ▼ 350 5 93,150
13:52:53 17,750 ▼ 400 36 93,145
13:52:07 17,750 ▼ 400 1 93,109
13:51:53 17,800 ▼ 350 1 93,108
13:51:53 17,800 ▼ 350 1 93,107
13:51:46 17,750 ▼ 400 54 93,106
13:51:45 17,800 ▼ 350 69 93,052
13:51:43 17,800 ▼ 350 11 92,983
13:51:42 17,800 ▼ 350 62 92,972
13:51:41 17,800 ▼ 350 16 92,910
13:51:41 17,800 ▼ 350 500 92,894
13:51:17 17,800 ▼ 350 2 92,394
13:50:39 17,800 ▼ 350 7 92,392
13:50:33 17,800 ▼ 350 1 92,385
13:50:24 17,800 ▼ 350 29 92,384
13:50:01 17,800 ▼ 350 150 92,355
13:49:50 17,800 ▼ 350 57 92,205
13:49:50 17,800 ▼ 350 36 92,148
13:49:40 17,800 ▼ 350 5 92,112
13:49:27 17,800 ▼ 350 54 92,107
13:48:42 17,800 ▼ 350 1 92,053
13:48:07 17,800 ▼ 350 1 92,052
13:47:45 17,850 ▼ 300 1 92,051
13:47:28 17,800 ▼ 350 1 92,050
13:47:22 17,800 ▼ 350 30 92,049
13:46:53 17,800 ▼ 350 5 92,019
13:46:46 17,800 ▼ 350 36 92,014
13:46:45 17,800 ▼ 350 10 91,978
13:46:40 17,800 ▼ 350 50 91,968
13:46:36 17,800 ▼ 350 20 91,918
13:46:32 17,800 ▼ 350 50 91,898
13:46:04 17,800 ▼ 350 2 91,848
13:45:47 17,800 ▼ 350 5 91,846
13:45:10 17,850 ▼ 300 500 91,841
13:45:08 17,800 ▼ 350 125 91,341
13:44:45 17,800 ▼ 350 1 91,216
13:44:21 17,800 ▼ 350 29 91,215
13:43:43 17,800 ▼ 350 36 91,186
13:42:28 17,800 ▼ 350 1 91,150
13:41:51 17,850 ▼ 300 3 91,149
13:41:48 17,800 ▼ 350 1 91,146
13:41:37 17,850 ▼ 300 11 91,145
13:41:31 17,850 ▼ 300 200 91,134
13:41:20 17,800 ▼ 350 10 90,934
13:41:19 17,800 ▼ 350 30 90,924
13:41:13 17,800 ▼ 350 1 90,894
13:41:03 17,800 ▼ 350 1 90,893
13:40:40 17,800 ▼ 350 36 90,892
13:40:24 17,800 ▼ 350 11 90,856
13:39:32 17,800 ▼ 350 61 90,845
13:38:48 17,800 ▼ 350 100 90,784
13:38:39 17,800 ▼ 350 7 90,684
13:38:18 17,800 ▼ 350 29 90,677
13:37:37 17,800 ▼ 350 36 90,648
13:37:22 17,800 ▼ 350 1 90,612
13:36:47 17,800 ▼ 350 56 90,611
13:36:34 17,800 ▼ 350 28 90,555
13:36:15 17,800 ▼ 350 1 90,527
13:35:30 17,800 ▼ 350 1 90,526
13:35:16 17,800 ▼ 350 30 90,525
13:34:53 17,800 ▼ 350 1 90,495
13:34:36 17,850 ▼ 300 2 90,494
13:34:33 17,800 ▼ 350 36 90,492
13:33:41 17,800 ▼ 350 10 90,456
13:33:40 17,800 ▼ 350 1 90,446
13:32:15 17,800 ▼ 350 29 90,445
13:32:07 17,800 ▼ 350 33 90,416
13:31:30 17,800 ▼ 350 36 90,383
13:30:52 17,800 ▼ 350 100 90,347
13:30:37 17,800 ▼ 350 13 90,247
13:30:01 17,800 ▼ 350 1 90,234
13:29:59 17,800 ▼ 350 1 90,233
13:29:56 17,800 ▼ 350 61 90,232
13:29:13 17,800 ▼ 350 30 90,171
13:29:11 17,800 ▼ 350 1 90,141
13:28:41 17,800 ▼ 350 1 90,140
13:28:36 17,800 ▼ 350 11 90,139
13:28:28 17,800 ▼ 350 7 90,128
13:28:27 17,800 ▼ 350 36 90,121
13:28:25 17,800 ▼ 350 11 90,085
13:27:28 17,800 ▼ 350 23 90,074
13:26:12 17,800 ▼ 350 29 90,051
13:26:04 17,800 ▼ 350 60 90,022
13:26:02 17,800 ▼ 350 17 89,962
13:25:24 17,800 ▼ 350 36 89,945
13:24:51 17,800 ▼ 350 300 89,909
13:24:12 17,800 ▼ 350 15 89,609
13:23:45 17,800 ▼ 350 1 89,594
13:23:11 17,800 ▼ 350 30 89,593
13:22:52 17,800 ▼ 350 1 89,563
13:22:36 17,800 ▼ 350 1 89,562
13:22:24 17,800 ▼ 350 1 89,561
13:22:21 17,800 ▼ 350 36 89,560
13:21:06 17,800 ▼ 350 3 89,524
13:21:06 17,800 ▼ 350 350 89,521
13:21:05 17,800 ▼ 350 5 89,171
13:20:57 17,750 ▼ 400 7 89,166
13:20:44 17,750 ▼ 400 11 89,159
13:20:09 17,750 ▼ 400 29 89,148
13:20:01 17,750 ▼ 400 108 89,119
13:19:30 17,750 ▼ 400 10 89,011
13:19:17 17,750 ▼ 400 36 89,001
13:19:13 17,800 ▼ 350 1 88,965

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.12 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,527.94 ▲ 4.16 0.16%
코스닥 831.63 ▼ 0.52 -0.06%
종목편집  새로고침 

(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.