이연제약
(102460)
코스피
의약품
액면가 500원
  11.24 09:04

25,700 (26,100)   [시가/고가/저가] 25,800 / 25,900 / 25,500 
전일비/등락률 ▼ 400 (-1.53%) 매도호가/호가잔량 25,700 / 308
거래량/전일동시간대비 52,468 /▼ 71,426 매수호가/호가잔량 25,600 / 244
상한가/하한가 33,900 / 18,300 총매도/총매수잔량 24,386 / 24,117

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

매도잔량 호가 매수잔량
13,200 26,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,430 26,100
1,291 26,050
1,455 26,000
567 25,950
568 25,900
1,727 25,850
456 25,800
384 25,750
308 25,700
 
25,600 244
25,550 2,304
25,500 2,956
25,450 1,683
25,400 2,319
25,350 1,841
25,300 2,502
25,250 3,540
25,200 5,331
25,150 1,397
 
총매도잔량 순매수잔량 총매수잔량
24,386 -269 24,117
시간외잔량 시간외잔량
0 0
 
이연제약 102460
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,609.59 (+7.00)    FUTURE 349.20 (+0.70)   Basis: -0.16
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
09:04:10 25,700 ▼ 400 15 52,483
09:04:02 25,700 ▼ 400 82 52,468
09:04:02 25,650 ▼ 450 826 52,386
09:04:02 25,600 ▼ 500 192 51,560
09:04:02 25,500 ▼ 600 560 51,368
09:04:02 25,550 ▼ 550 2,440 50,808
09:04:01 25,600 ▼ 500 1 48,368
09:04:01 25,550 ▼ 550 25 48,367
09:04:00 25,550 ▼ 550 77 48,342
09:03:59 25,600 ▼ 500 107 48,265
09:03:59 25,550 ▼ 550 235 48,158
09:03:56 25,550 ▼ 550 114 47,923
09:03:55 25,550 ▼ 550 1 47,809
09:03:54 25,550 ▼ 550 3,000 47,808
09:03:54 25,600 ▼ 500 1 44,808
09:03:54 25,550 ▼ 550 37 44,807
09:03:53 25,600 ▼ 500 568 44,770
09:03:53 25,600 ▼ 500 80 44,202
09:03:52 25,600 ▼ 500 50 44,122
09:03:51 25,550 ▼ 550 64 44,072
09:03:50 25,600 ▼ 500 10 44,008
09:03:49 25,600 ▼ 500 50 43,998
09:03:48 25,550 ▼ 550 50 43,948
09:03:46 25,600 ▼ 500 13 43,898
09:03:45 25,550 ▼ 550 2 43,885
09:03:42 25,550 ▼ 550 3 43,883
09:03:42 25,600 ▼ 500 68 43,880
09:03:41 25,600 ▼ 500 32 43,812
09:03:41 25,550 ▼ 550 31 43,780
09:03:40 25,600 ▼ 500 68 43,749
09:03:38 25,550 ▼ 550 40 43,681
09:03:38 25,600 ▼ 500 155 43,565
09:03:38 25,550 ▼ 550 76 43,641
09:03:37 25,600 ▼ 500 500 43,410
09:03:37 25,600 ▼ 500 1,719 42,910
09:03:35 25,600 ▼ 500 488 41,191
09:03:33 25,600 ▼ 500 50 40,703
09:03:32 25,600 ▼ 500 9 40,653
09:03:32 25,650 ▼ 450 20 40,644
09:03:31 25,600 ▼ 500 1 40,624
09:03:30 25,600 ▼ 500 30 40,623
09:03:30 25,600 ▼ 500 3 40,593
09:03:30 25,600 ▼ 500 180 40,590
09:03:29 25,600 ▼ 500 1 40,410
09:03:26 25,600 ▼ 500 150 40,409
09:03:26 25,600 ▼ 500 140 40,259
09:03:26 25,650 ▼ 450 34 40,119
09:03:25 25,600 ▼ 500 100 40,085
09:03:24 25,600 ▼ 500 32 39,985
09:03:21 25,650 ▼ 450 1 39,953
09:03:20 25,600 ▼ 500 940 39,952
09:03:19 25,600 ▼ 500 17 39,012
09:03:18 25,650 ▼ 450 50 38,995
09:03:17 25,650 ▼ 450 18 38,945
09:03:17 25,650 ▼ 450 1 38,927
09:03:16 25,600 ▼ 500 24 38,926
09:03:16 25,650 ▼ 450 41 38,902
09:03:15 25,650 ▼ 450 170 38,861
09:03:15 25,650 ▼ 450 1 38,691
09:03:15 25,650 ▼ 450 15 38,690
09:03:15 25,650 ▼ 450 35 38,675
09:03:13 25,650 ▼ 450 4 38,640
09:03:11 25,650 ▼ 450 1 38,636
09:03:10 25,700 ▼ 400 10 38,635
09:03:10 25,650 ▼ 450 506 38,625
09:03:09 25,650 ▼ 450 90 38,119
09:03:08 25,700 ▼ 400 50 38,029
09:03:05 25,700 ▼ 400 506 37,979
09:03:03 25,700 ▼ 400 50 37,473
09:03:03 25,650 ▼ 450 660 37,423
09:03:00 25,700 ▼ 400 1 36,763
09:02:55 25,650 ▼ 450 1,000 36,762
09:02:54 25,700 ▼ 400 95 35,762
09:02:52 25,700 ▼ 400 14 35,667
09:02:50 25,700 ▼ 400 1 35,653
09:02:49 25,700 ▼ 400 78 35,652
09:02:49 25,700 ▼ 400 10 35,574
09:02:48 25,700 ▼ 400 105 35,564
09:02:45 25,750 ▼ 350 1 35,459
09:02:44 25,700 ▼ 400 30 35,458
09:02:44 25,650 ▼ 450 200 35,428
09:02:42 25,650 ▼ 450 15 35,228
09:02:42 25,650 ▼ 450 207 35,213
09:02:42 25,650 ▼ 450 56 35,006
09:02:41 25,700 ▼ 400 10 34,950
09:02:39 25,650 ▼ 450 12 34,940
09:02:38 25,650 ▼ 450 42 34,928
09:02:37 25,650 ▼ 450 20 34,886
09:02:37 25,650 ▼ 450 20 34,866
09:02:35 25,650 ▼ 450 1 34,846
09:02:33 25,650 ▼ 450 957 34,845
09:02:33 25,650 ▼ 450 9 33,888
09:02:32 25,650 ▼ 450 160 33,879
09:02:31 25,650 ▼ 450 1 33,719
09:02:30 25,650 ▼ 450 2 33,718
09:02:28 25,650 ▼ 450 64 33,716
09:02:27 25,750 ▼ 350 70 33,652
09:02:23 25,750 ▼ 350 57 33,582
09:02:23 25,650 ▼ 450 3 33,525
09:02:23 25,650 ▼ 450 3,886 33,522
09:02:23 25,700 ▼ 400 4,186 29,636
09:02:23 25,750 ▼ 350 1,928 25,450
09:02:22 25,750 ▼ 350 1 23,522
09:02:15 25,750 ▼ 350 1 23,521
09:02:13 25,750 ▼ 350 12 23,520
09:02:13 25,750 ▼ 350 91 23,508
09:02:12 25,750 ▼ 350 40 23,417
09:02:11 25,750 ▼ 350 28 23,377
09:02:10 25,750 ▼ 350 226 23,349
09:02:05 25,750 ▼ 350 1,000 23,123
09:02:02 25,750 ▼ 350 19 22,123
09:01:58 25,750 ▼ 350 12 20,194
09:01:56 25,800 ▼ 300 5 20,182
09:01:55 25,800 ▼ 300 70 20,177
09:01:55 25,750 ▼ 350 30 20,107
09:02:01 25,750 ▼ 350 10 22,104
09:01:59 25,800 ▼ 300 100 22,094
09:01:58 25,700 ▼ 400 1,063 21,994
09:01:58 25,750 ▼ 350 737 20,931
09:01:50 25,800 ▼ 300 10 20,077
09:01:49 25,750 ▼ 350 100 20,067
09:01:44 25,750 ▼ 350 20 19,967
09:01:40 25,800 ▼ 300 51 19,947
09:01:37 25,800 ▼ 300 479 19,896
09:01:37 25,800 ▼ 300 2 19,417
09:01:36 25,800 ▼ 300 219 19,415
09:01:36 25,750 ▼ 350 350 19,196
09:01:31 25,800 ▼ 300 300 18,846
09:01:28 25,750 ▼ 350 130 18,546
09:01:26 25,750 ▼ 350 225 18,416
09:01:26 25,750 ▼ 350 75 18,191
09:01:25 25,750 ▼ 350 4 18,116
09:01:23 25,800 ▼ 300 5 18,112
09:01:22 25,800 ▼ 300 26 18,107
09:01:19 25,850 ▼ 250 100 18,081
09:01:18 25,750 ▼ 350 55 17,981
09:01:17 25,750 ▼ 350 2 17,926
09:01:14 25,750 ▼ 350 428 17,924
09:01:14 25,750 ▼ 350 114 17,496
09:01:12 25,800 ▼ 300 1,440 17,382
09:01:10 25,800 ▼ 300 447 15,942
09:01:07 25,800 ▼ 300 8 15,495
09:01:07 25,800 ▼ 300 35 15,487
09:01:07 25,800 ▼ 300 62 15,452
09:01:07 25,800 ▼ 300 625 15,390
09:01:07 25,800 ▼ 300 200 14,765
09:01:06 25,850 ▼ 250 1 14,565
09:01:06 25,800 ▼ 300 307 14,564
09:01:06 25,800 ▼ 300 55 14,257
09:01:06 25,800 ▼ 300 469 14,202
09:01:05 25,800 ▼ 300 75 13,733
09:01:05 25,800 ▼ 300 132 13,658
09:01:05 25,800 ▼ 300 75 13,526
09:01:04 25,850 ▼ 250 58 13,451
09:01:02 25,850 ▼ 250 1,058 13,393
09:01:01 25,850 ▼ 250 678 12,335
09:01:01 25,850 ▼ 250 38 11,657
09:01:00 25,900 ▼ 200 150 11,619
09:00:59 25,850 ▼ 250 245 11,469
09:00:58 25,850 ▼ 250 245 11,224
09:00:57 25,900 ▼ 200 100 10,979
09:00:52 25,850 ▼ 250 24 10,879
09:00:51 25,900 ▼ 200 23 10,855
09:00:50 25,900 ▼ 200 3 10,832
09:00:46 25,900 ▼ 200 299 10,829
09:00:41 25,850 ▼ 250 56 10,530
09:00:41 25,850 ▼ 250 271 10,474
09:00:39 25,850 ▼ 250 1 10,203
09:00:39 25,900 ▼ 200 1 10,202
09:00:38 25,900 ▼ 200 1 10,201
09:00:37 25,850 ▼ 250 25 10,200
09:00:34 25,850 ▼ 250 13 10,175
09:00:34 25,850 ▼ 250 70 10,162
09:00:33 25,850 ▼ 250 30 10,092
09:00:33 25,850 ▼ 250 30 10,062
09:00:33 25,800 ▼ 300 1,000 10,032
09:00:30 25,850 ▼ 250 100 9,032
09:00:18 25,850 ▼ 250 1 8,932
09:00:18 25,850 ▼ 250 128 8,931
09:00:18 25,850 ▼ 250 192 8,803
09:00:15 25,850 ▼ 250 553 8,611
09:00:15 25,800 ▼ 300 3 8,058
09:00:15 25,800 ▼ 300 39 8,055
09:00:15 25,850 ▼ 250 1 8,016
09:00:15 25,800 ▼ 300 5 8,015
09:00:14 25,800 ▼ 300 7,840 8,010
08:39:47 26,100  0 40 170
08:35:31 26,100  0 1 130
08:32:47 26,100  0 10 129
08:30:50 26,100  0 1 119
08:30:38 26,100  0 1 118
08:30:06 26,100  0 40 117
08:30:00 26,100  0 77 77

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.24 09:04    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,610.12 ▲ 7.53 0.29%
코스닥 874.71 ▲ 1.42 0.16%
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.