미래생명자원
(218150)
코스닥
벤처기업부
액면가 100원
  10.22 15:59

4,455 (4,555)   [시가/고가/저가] 4,580 / 4,910 / 4,440 
전일비/등락률 ▼ 100 (-2.20%) 매도호가/호가잔량 4,460 / 527
거래량/전일동시간대비 1,891,295 /▲ 418,235 매수호가/호가잔량 4,455 / 1,832
상한가/하한가 5,920 / 3,190 총매도/총매수잔량 13,161 / 61,510

매도잔량 호가 매수잔량
3 4,505 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,332 4,500
2,778 4,495
2,720 4,490
1,697 4,485
503 4,480
1,003 4,475
486 4,470
112 4,465
527 4,460
 
4,455 1,832
4,450 3,958
4,445 3,179
4,440 10,100
4,435 1,818
4,430 4,340
4,425 4,508
4,420 23,756
4,415 6,904
4,410 1,115
 
총매도잔량 순매수잔량 총매수잔량
13,161 48,349 61,510
시간외잔량 시간외잔량
0 1,395
 
미래생명자원 218150
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 995.07 (+1.37)    FUTURE 394.40 (+1.00)   Basis: 1.06
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:57:07 4,455 ▼ 100 5 1,891,295
15:46:43 4,455 ▼ 100 33 1,891,290
15:42:44 4,455 ▼ 100 10 1,891,257
15:40:12 4,455 ▼ 100 60 1,891,247
15:30:27 4,455 ▼ 100 35,651 1,891,187
15:19:59 4,445 ▼ 110 5 1,855,536
15:19:58 4,450 ▼ 105 1 1,855,531
15:19:57 4,450 ▼ 105 25 1,855,530
15:19:56 4,445 ▼ 110 182 1,855,505
15:19:56 4,445 ▼ 110 2 1,855,323
15:19:55 4,445 ▼ 110 3 1,855,321
15:19:55 4,445 ▼ 110 11 1,855,318
15:19:55 4,445 ▼ 110 10 1,855,307
15:19:54 4,445 ▼ 110 15 1,855,297
15:19:53 4,445 ▼ 110 29 1,855,282
15:19:52 4,440 ▼ 115 167 1,855,253
15:19:51 4,445 ▼ 110 3 1,855,086
15:19:49 4,445 ▼ 110 50 1,855,083
15:19:48 4,445 ▼ 110 28 1,855,033
15:19:47 4,445 ▼ 110 80 1,855,005
15:19:44 4,445 ▼ 110 50 1,854,925
15:19:44 4,445 ▼ 110 1 1,854,875
15:19:43 4,445 ▼ 110 32 1,854,874
15:19:42 4,445 ▼ 110 1 1,854,842
15:19:42 4,445 ▼ 110 3 1,854,841
15:19:42 4,450 ▼ 105 208 1,854,838
15:19:42 4,450 ▼ 105 1 1,854,630
15:19:41 4,440 ▼ 115 16 1,854,629
15:19:41 4,440 ▼ 115 383 1,854,613
15:19:41 4,445 ▼ 110 1,704 1,854,230
15:19:41 4,450 ▼ 105 210 1,852,526
15:19:40 4,445 ▼ 110 1,372 1,852,316
15:19:33 4,455 ▼ 100 32 1,850,944
15:19:32 4,455 ▼ 100 1 1,850,912
15:19:32 4,455 ▼ 100 22 1,850,911
15:19:32 4,450 ▼ 105 78 1,850,889
15:19:31 4,450 ▼ 105 1 1,850,811
15:19:31 4,450 ▼ 105 21 1,850,810
15:19:30 4,455 ▼ 100 79 1,850,789
15:19:30 4,450 ▼ 105 21 1,850,710
15:19:28 4,450 ▼ 105 105 1,850,689
15:19:28 4,450 ▼ 105 1,874 1,850,584
15:19:27 4,455 ▼ 100 50 1,848,710
15:19:27 4,455 ▼ 100 200 1,848,660
15:19:27 4,450 ▼ 105 200 1,848,460
15:19:25 4,455 ▼ 100 32 1,848,260
15:19:24 4,455 ▼ 100 300 1,848,228
15:19:23 4,455 ▼ 100 37 1,847,928
15:19:22 4,460 ▼ 95 10 1,847,891
15:19:18 4,460 ▼ 95 30 1,847,881
15:19:16 4,460 ▼ 95 56 1,847,851
15:19:16 4,455 ▼ 100 563 1,847,795
15:19:14 4,455 ▼ 100 3 1,847,232
15:19:09 4,455 ▼ 100 28 1,847,229
15:19:05 4,455 ▼ 100 59 1,847,201
15:19:02 4,450 ▼ 105 580 1,847,142
15:18:52 4,460 ▼ 95 28 1,846,562
15:18:51 4,460 ▼ 95 3 1,846,534
15:18:51 4,460 ▼ 95 55 1,846,531
15:18:50 4,445 ▼ 110 46 1,846,476
15:18:50 4,450 ▼ 105 10 1,846,430
15:18:50 4,445 ▼ 110 241 1,846,420
15:18:50 4,445 ▼ 110 123 1,846,179
15:18:45 4,450 ▼ 105 990 1,846,056
15:18:39 4,450 ▼ 105 34 1,845,066
15:18:38 4,450 ▼ 105 128 1,845,032
15:18:34 4,450 ▼ 105 11 1,844,904
15:18:33 4,450 ▼ 105 100 1,844,893
15:18:28 4,460 ▼ 95 28 1,844,793
15:18:27 4,460 ▼ 95 120 1,844,765
15:18:26 4,455 ▼ 100 14 1,844,645
15:18:25 4,450 ▼ 105 1,691 1,844,631
15:18:11 4,460 ▼ 95 33 1,842,940
15:18:10 4,460 ▼ 95 32 1,842,907
15:18:09 4,455 ▼ 100 55 1,842,875
15:18:08 4,450 ▼ 105 990 1,842,820
15:18:05 4,455 ▼ 100 3 1,841,830
15:18:00 4,455 ▼ 100 88 1,841,827
15:17:58 4,455 ▼ 100 2 1,841,739
15:17:56 4,455 ▼ 100 8 1,841,737
15:17:54 4,450 ▼ 105 1,076 1,841,729
15:17:52 4,455 ▼ 100 3 1,840,653
15:17:46 4,450 ▼ 105 1,500 1,840,650
15:17:39 4,455 ▼ 100 3 1,839,150
15:17:36 4,455 ▼ 100 1 1,839,147
15:17:36 4,455 ▼ 100 1 1,839,146
15:17:36 4,455 ▼ 100 1 1,839,145
15:17:36 4,455 ▼ 100 1 1,839,144
15:17:35 4,450 ▼ 105 40 1,839,143
15:17:34 4,455 ▼ 100 10 1,839,103
15:17:32 4,450 ▼ 105 480 1,839,093
15:17:24 4,455 ▼ 100 409 1,838,613
15:17:24 4,460 ▼ 95 1 1,838,204
15:17:23 4,465 ▼ 90 1 1,838,203
15:17:17 4,455 ▼ 100 526 1,838,202
15:17:14 4,465 ▼ 90 1 1,837,676
15:17:13 4,465 ▼ 90 1 1,837,675
15:17:10 4,455 ▼ 100 1 1,837,674
15:17:10 4,465 ▼ 90 3 1,837,673
15:17:09 4,455 ▼ 100 470 1,837,670
15:17:08 4,455 ▼ 100 1 1,837,200
15:17:05 4,455 ▼ 100 500 1,837,199
15:17:04 4,450 ▼ 105 10 1,836,699
15:17:04 4,455 ▼ 100 1 1,836,689
15:17:01 4,455 ▼ 100 500 1,836,688
15:17:00 4,455 ▼ 100 1 1,836,188
15:17:00 4,450 ▼ 105 5 1,836,187
15:17:00 4,450 ▼ 105 19 1,836,182
15:17:00 4,450 ▼ 105 300 1,836,163
15:16:59 4,455 ▼ 100 400 1,835,863
15:16:58 4,455 ▼ 100 3 1,835,463
15:16:56 4,455 ▼ 100 1 1,835,460
15:16:55 4,455 ▼ 100 109 1,835,459
15:16:54 4,455 ▼ 100 50 1,835,350
15:16:49 4,455 ▼ 100 10 1,835,300
15:16:47 4,455 ▼ 100 20 1,835,290
15:16:46 4,455 ▼ 100 10 1,835,270
15:16:46 4,455 ▼ 100 3 1,835,260
15:16:41 4,455 ▼ 100 1,001 1,835,257
15:16:39 4,455 ▼ 100 49 1,834,256
15:16:39 4,460 ▼ 95 1 1,834,207
15:16:39 4,465 ▼ 90 80 1,834,206
15:16:35 4,465 ▼ 90 100 1,834,126
15:16:32 4,465 ▼ 90 60 1,834,026
15:16:23 4,465 ▼ 90 94 1,833,966
15:16:14 4,465 ▼ 90 247 1,833,872
15:16:08 4,465 ▼ 90 53 1,833,625
15:16:03 4,470 ▼ 85 242 1,833,572
15:16:02 4,455 ▼ 100 60 1,833,330
15:16:00 4,455 ▼ 100 687 1,833,270
15:16:00 4,460 ▼ 95 128 1,832,583
15:15:59 4,465 ▼ 90 1,144 1,832,455
15:15:37 4,470 ▼ 85 5 1,831,311
15:15:17 4,470 ▼ 85 1 1,831,306
15:15:15 4,470 ▼ 85 5 1,831,305
15:15:15 4,460 ▼ 95 5,760 1,831,300
15:15:15 4,460 ▼ 95 5,756 1,825,540
15:15:14 4,465 ▼ 90 1 1,819,784
15:15:12 4,465 ▼ 90 10 1,819,783
15:15:05 4,470 ▼ 85 1 1,819,773
15:15:04 4,465 ▼ 90 6 1,819,772
15:15:04 4,470 ▼ 85 1 1,819,766
15:14:58 4,465 ▼ 90 290 1,819,765
15:14:54 4,470 ▼ 85 1 1,819,475
15:14:50 4,465 ▼ 90 284 1,819,474
15:14:49 4,465 ▼ 90 1,432 1,819,190
15:14:42 4,465 ▼ 90 1,146 1,817,758
15:14:42 4,470 ▼ 85 354 1,816,612
15:14:41 4,475 ▼ 80 10 1,816,258
15:13:55 4,475 ▼ 80 1 1,816,248
15:13:49 4,470 ▼ 85 300 1,816,247
15:13:44 4,470 ▼ 85 300 1,815,947
15:13:37 4,470 ▼ 85 256 1,815,647
15:13:32 4,470 ▼ 85 629 1,815,391
15:12:50 4,480 ▼ 75 1 1,814,762
15:12:35 4,480 ▼ 75 1 1,814,761
15:12:33 4,470 ▼ 85 558 1,814,760
15:12:20 4,470 ▼ 85 194 1,814,202
15:12:16 4,480 ▼ 75 1 1,814,008
15:12:14 4,475 ▼ 80 21 1,814,007
15:12:05 4,475 ▼ 80 1 1,813,986
15:12:03 4,470 ▼ 85 111 1,813,985
15:12:01 4,470 ▼ 85 1 1,813,874
15:11:57 4,465 ▼ 90 1 1,813,873
15:11:57 4,470 ▼ 85 649 1,813,872
15:11:57 4,465 ▼ 90 200 1,813,223
15:11:50 4,470 ▼ 85 1 1,813,023
15:11:47 4,465 ▼ 90 2,000 1,813,022
15:11:47 4,465 ▼ 90 365 1,811,022
15:11:46 4,465 ▼ 90 432 1,810,657
15:11:46 4,470 ▼ 85 1,137 1,810,225
15:11:34 4,470 ▼ 85 2 1,809,088
15:11:32 4,470 ▼ 85 99 1,809,086
15:11:29 4,470 ▼ 85 2 1,808,987
15:11:19 4,480 ▼ 75 100 1,808,985
15:11:18 4,470 ▼ 85 20 1,808,885
15:11:07 4,480 ▼ 75 1 1,808,865
15:11:05 4,470 ▼ 85 575 1,808,864
15:11:05 4,470 ▼ 85 2,184 1,808,289
15:11:05 4,475 ▼ 80 832 1,806,105
15:11:05 4,475 ▼ 80 507 1,805,273
15:10:51 4,480 ▼ 75 80 1,804,766
15:10:48 4,480 ▼ 75 33 1,804,686
15:10:48 4,480 ▼ 75 1 1,804,653
15:10:42 4,470 ▼ 85 2,000 1,804,652
15:10:39 4,470 ▼ 85 100 1,802,652
15:10:28 4,470 ▼ 85 320 1,802,552
15:10:22 4,470 ▼ 85 580 1,802,232
15:10:22 4,475 ▼ 80 311 1,801,652
15:10:07 4,485 ▼ 70 16 1,801,341
15:10:06 4,485 ▼ 70 16 1,801,325
15:10:00 4,485 ▼ 70 222 1,801,309
15:09:50 4,485 ▼ 70 7 1,801,087
15:09:31 4,470 ▼ 85 26 1,801,080
15:09:31 4,480 ▼ 75 481 1,801,054
15:09:12 4,485 ▼ 70 100 1,800,573
15:09:05 4,485 ▼ 70 1 1,800,473
15:09:01 4,485 ▼ 70 1 1,800,472
15:08:55 4,485 ▼ 70 1 1,800,471
15:08:52 4,485 ▼ 70 5 1,800,470
15:08:49 4,485 ▼ 70 297 1,800,465
15:08:44 4,485 ▼ 70 12 1,800,168
15:08:26 4,490 ▼ 65 2 1,800,156
15:08:26 4,485 ▼ 70 134 1,800,154
15:08:26 4,480 ▼ 75 1 1,800,020
15:07:59 4,485 ▼ 70 2 1,800,019
15:07:52 4,485 ▼ 70 16 1,800,017
15:07:49 4,470 ▼ 85 31 1,800,001
15:07:49 4,475 ▼ 80 476 1,799,970
15:07:27 4,485 ▼ 70 50 1,799,494
15:06:49 4,485 ▼ 70 9 1,799,444
15:06:42 4,485 ▼ 70 5 1,799,435
15:06:38 4,485 ▼ 70 5 1,799,430
15:06:20 4,490 ▼ 65 1 1,799,425
15:06:13 4,470 ▼ 85 393 1,799,424
15:06:13 4,470 ▼ 85 108 1,799,031
15:06:13 4,475 ▼ 80 1 1,798,923
15:06:13 4,490 ▼ 65 1 1,798,922
15:06:13 4,485 ▼ 70 2 1,798,921
15:05:56 4,490 ▼ 65 1 1,798,919
15:05:47 4,470 ▼ 85 214 1,798,918
15:05:47 4,470 ▼ 85 983 1,798,704
15:05:47 4,475 ▼ 80 223 1,797,721
15:05:47 4,480 ▼ 75 60 1,797,498
15:05:41 4,490 ▼ 65 400 1,797,438
15:05:38 4,480 ▼ 75 140 1,797,038
15:05:37 4,490 ▼ 65 1 1,796,898
15:05:30 4,475 ▼ 80 37 1,796,897
15:05:21 4,495 ▼ 60 2 1,796,860
15:05:21 4,490 ▼ 65 1 1,796,858
15:05:21 4,490 ▼ 65 1 1,796,857
15:05:14 4,495 ▼ 60 1 1,796,856
15:05:12 4,495 ▼ 60 1 1,796,855
15:05:12 4,490 ▼ 65 3 1,796,854
15:04:55 4,495 ▼ 60 1 1,796,851
15:04:55 4,490 ▼ 65 675 1,796,850
15:04:45 4,490 ▼ 65 4 1,796,175
15:04:38 4,490 ▼ 65 130 1,796,171
15:04:27 4,490 ▼ 65 20 1,796,041
15:04:10 4,495 ▼ 60 1 1,796,021
15:04:06 4,475 ▼ 80 503 1,796,020
15:04:06 4,475 ▼ 80 3 1,795,517
15:04:06 4,495 ▼ 60 1 1,795,514
15:03:51 4,475 ▼ 80 76 1,795,513
15:03:51 4,500 ▼ 55 1 1,795,437
15:03:44 4,470 ▼ 85 200 1,795,436
15:03:44 4,470 ▼ 85 20 1,795,236
15:03:44 4,470 ▼ 85 3,655 1,795,216
15:03:44 4,475 ▼ 80 2,574 1,791,561
15:03:44 4,480 ▼ 75 885 1,788,987
15:03:44 4,485 ▼ 70 213 1,788,102
15:03:44 4,490 ▼ 65 585 1,787,889
15:03:40 4,500 ▼ 55 1 1,787,304
15:03:40 4,495 ▼ 60 2 1,787,303
15:03:33 4,500 ▼ 55 1 1,787,301
15:03:31 4,490 ▼ 65 6 1,787,300
15:03:26 4,490 ▼ 65 1 1,787,294
15:03:23 4,500 ▼ 55 1 1,787,293
15:03:23 4,495 ▼ 60 4 1,787,292
15:03:18 4,495 ▼ 60 200 1,787,288
15:03:12 4,500 ▼ 55 4 1,787,088
15:02:46 4,500 ▼ 55 1 1,787,084
15:02:43 4,490 ▼ 65 216 1,787,083
15:02:40 4,490 ▼ 65 48 1,786,867
15:02:39 4,495 ▼ 60 1 1,786,819
15:02:25 4,495 ▼ 60 4 1,786,818
15:01:30 4,500 ▼ 55 1 1,786,814
15:01:28 4,495 ▼ 60 1,050 1,786,813
15:01:21 4,495 ▼ 60 7 1,785,763
15:01:19 4,500 ▼ 55 1 1,785,756
15:00:52 4,495 ▼ 60 2 1,785,755
15:00:32 4,500 ▼ 55 912 1,785,753
15:00:21 4,500 ▼ 55 3 1,784,841
15:00:18 4,500 ▼ 55 100 1,784,838
14:59:59 4,500 ▼ 55 10 1,784,738
14:59:49 4,500 ▼ 55 1 1,784,728
14:59:49 4,495 ▼ 60 6 1,784,727
14:59:46 4,490 ▼ 65 102 1,784,721
14:59:27 4,490 ▼ 65 1 1,784,619
14:59:15 4,490 ▼ 65 30 1,784,618
14:58:50 4,500 ▼ 55 1 1,784,588
14:58:42 4,485 ▼ 70 18 1,784,587
14:58:42 4,485 ▼ 70 15 1,784,569
14:58:41 4,500 ▼ 55 3 1,784,554
14:58:40 4,500 ▼ 55 222 1,784,551
14:58:25 4,500 ▼ 55 1 1,784,329
14:58:16 4,490 ▼ 65 282 1,784,328
14:58:16 4,490 ▼ 65 6 1,784,046
14:57:52 4,500 ▼ 55 1 1,784,040
14:57:46 4,490 ▼ 65 1 1,784,039
14:57:21 4,500 ▼ 55 7 1,784,038
14:57:12 4,505 ▼ 50 1 1,784,031
14:57:12 4,500 ▼ 55 10 1,784,030
14:56:56 4,505 ▼ 50 1 1,784,020
14:56:56 4,500 ▼ 55 10 1,784,019
14:56:42 4,505 ▼ 50 1 1,784,009
14:56:14 4,505 ▼ 50 221 1,784,008
14:56:07 4,505 ▼ 50 1 1,783,787
14:55:59 4,500 ▼ 55 443 1,783,786
14:55:58 4,505 ▼ 50 1 1,783,343
14:55:58 4,500 ▼ 55 29 1,783,342
14:55:56 4,495 ▼ 60 853 1,783,313
14:55:56 4,495 ▼ 60 1,000 1,782,460
14:55:52 4,500 ▼ 55 1 1,781,460
14:54:51 4,510 ▼ 45 30 1,781,459
14:54:35 4,510 ▼ 45 1 1,781,429
14:54:34 4,495 ▼ 60 238 1,781,428
14:54:28 4,510 ▼ 45 8 1,781,190
14:54:26 4,510 ▼ 45 8 1,781,182
14:54:24 4,510 ▼ 45 8 1,781,174
14:54:09 4,510 ▼ 45 4 1,781,166
14:53:52 4,510 ▼ 45 1 1,781,162
14:53:39 4,510 ▼ 45 707 1,781,161
14:53:35 4,510 ▼ 45 1 1,780,454
14:53:29 4,495 ▼ 60 11 1,780,453
14:53:25 4,510 ▼ 45 1 1,780,442
14:53:25 4,500 ▼ 55 100 1,780,441
14:53:17 4,495 ▼ 60 50 1,780,341
14:53:16 4,500 ▼ 55 403 1,780,291
14:53:15 4,500 ▼ 55 497 1,779,888
14:53:15 4,510 ▼ 45 35 1,779,391
14:53:13 4,510 ▼ 45 16 1,779,356
14:53:11 4,510 ▼ 45 1 1,779,340
14:53:11 4,505 ▼ 50 5 1,779,339
14:53:04 4,510 ▼ 45 1,116 1,779,334
14:53:02 4,510 ▼ 45 616 1,778,218
14:53:02 4,510 ▼ 45 1,479 1,777,602
14:53:01 4,500 ▼ 55 1 1,776,123
14:52:54 4,510 ▼ 45 280 1,776,122
14:52:30 4,510 ▼ 45 1 1,775,842
14:52:22 4,510 ▼ 45 35 1,775,841
14:52:19 4,510 ▼ 45 2 1,775,806
14:52:11 4,510 ▼ 45 1 1,775,804
14:52:11 4,505 ▼ 50 62 1,775,803
14:52:05 4,505 ▼ 50 10 1,775,741
14:52:02 4,505 ▼ 50 50 1,775,731
14:52:00 4,505 ▼ 50 5 1,775,681
14:52:00 4,505 ▼ 50 10 1,775,676
14:51:57 4,505 ▼ 50 5 1,775,666
14:51:53 4,505 ▼ 50 20 1,775,661
14:51:31 4,510 ▼ 45 1 1,775,641
14:51:27 4,495 ▼ 60 226 1,775,640
14:51:27 4,500 ▼ 55 12 1,775,414
14:51:22 4,510 ▼ 45 100 1,775,402
14:51:16 4,510 ▼ 45 43 1,775,302
14:51:06 4,510 ▼ 45 1 1,775,259
14:51:04 4,500 ▼ 55 260 1,775,258
14:51:04 4,500 ▼ 55 1,000 1,774,998
14:51:00 4,500 ▼ 55 500 1,773,998
14:51:00 4,500 ▼ 55 190 1,773,498
14:50:55 4,500 ▼ 55 1 1,773,308
14:50:53 4,500 ▼ 55 424 1,773,307
14:50:48 4,495 ▼ 60 792 1,772,883
14:50:48 4,495 ▼ 60 1,500 1,772,091
14:50:33 4,495 ▼ 60 1 1,770,591
14:50:28 4,490 ▼ 65 1,000 1,770,590
14:50:25 4,495 ▼ 60 2 1,769,590
14:50:25 4,495 ▼ 60 1 1,769,588
14:50:25 4,490 ▼ 65 74 1,769,587
14:50:18 4,490 ▼ 65 66 1,769,513
14:50:09 4,495 ▼ 60 148 1,769,447
14:50:05 4,495 ▼ 60 10 1,769,299
14:49:56 4,495 ▼ 60 1 1,769,289
14:49:56 4,485 ▼ 70 18 1,769,288
14:49:43 4,485 ▼ 70 891 1,769,270
14:49:42 4,485 ▼ 70 500 1,768,379
14:49:39 4,485 ▼ 70 500 1,767,879
14:49:30 4,485 ▼ 70 1 1,767,379
14:49:21 4,475 ▼ 80 35 1,767,378
14:49:14 4,485 ▼ 70 1 1,767,343
14:49:14 4,480 ▼ 75 195 1,767,342
14:49:10 4,475 ▼ 80 5 1,767,147
14:49:06 4,475 ▼ 80 1,000 1,767,142
14:49:06 4,475 ▼ 80 46 1,766,142
14:49:03 4,475 ▼ 80 76 1,766,096
14:48:59 4,480 ▼ 75 784 1,766,020
14:48:56 4,475 ▼ 80 204 1,765,236
14:48:54 4,475 ▼ 80 50 1,765,032
14:48:51 4,480 ▼ 75 1 1,764,982
14:48:38 4,475 ▼ 80 4 1,764,981
14:48:37 4,475 ▼ 80 91 1,764,977
14:48:34 4,475 ▼ 80 3,080 1,764,886
14:48:32 4,480 ▼ 75 39 1,761,806
14:48:28 4,475 ▼ 80 104 1,761,767
14:48:24 4,480 ▼ 75 7 1,761,663
14:48:24 4,480 ▼ 75 800 1,761,656
14:48:23 4,480 ▼ 75 100 1,760,856
14:48:20 4,480 ▼ 75 223 1,760,756
14:48:19 4,480 ▼ 75 20 1,760,533
14:48:15 4,480 ▼ 75 70 1,760,513
14:48:07 4,480 ▼ 75 1,000 1,760,443
14:47:53 4,475 ▼ 80 29 1,759,443
14:47:53 4,480 ▼ 75 50 1,759,414
14:47:49 4,475 ▼ 80 223 1,759,364
14:47:44 4,480 ▼ 75 22 1,759,141
14:47:43 4,480 ▼ 75 210 1,759,119
14:47:32 4,480 ▼ 75 100 1,758,909
14:47:28 4,480 ▼ 75 110 1,758,809
14:47:27 4,480 ▼ 75 15 1,758,699
14:47:25 4,480 ▼ 75 19 1,758,684
14:47:20 4,485 ▼ 70 200 1,758,665
14:47:07 4,485 ▼ 70 200 1,758,465
14:47:00 4,485 ▼ 70 1 1,758,265
14:46:57 4,475 ▼ 80 48 1,758,264
14:46:55 4,475 ▼ 80 60 1,758,216
14:46:50 4,475 ▼ 80 10 1,758,156
14:46:46 4,475 ▼ 80 900 1,758,146
14:46:45 4,475 ▼ 80 5 1,757,246
14:46:43 4,475 ▼ 80 5 1,757,241
14:46:42 4,480 ▼ 75 358 1,757,236
14:46:42 4,480 ▼ 75 1,000 1,756,878
14:46:41 4,475 ▼ 80 10 1,755,878
14:46:40 4,475 ▼ 80 19 1,755,868
14:46:38 4,475 ▼ 80 38 1,755,849
14:46:36 4,475 ▼ 80 77 1,755,811
14:46:34 4,475 ▼ 80 448 1,755,734
14:46:33 4,480 ▼ 75 636 1,755,286
14:46:29 4,480 ▼ 75 30 1,754,650
14:46:27 4,480 ▼ 75 1 1,754,620
14:46:25 4,475 ▼ 80 1 1,754,619
14:46:25 4,480 ▼ 75 1 1,754,618
14:46:23 4,475 ▼ 80 200 1,754,617
14:46:18 4,475 ▼ 80 6 1,754,417
14:46:17 4,475 ▼ 80 75 1,754,411
14:46:16 4,475 ▼ 80 1 1,754,336
14:46:11 4,475 ▼ 80 283 1,754,335
14:46:05 4,475 ▼ 80 456 1,754,052
14:46:04 4,475 ▼ 80 20 1,753,596
14:46:02 4,475 ▼ 80 8,908 1,753,576
14:46:00 4,475 ▼ 80 200 1,744,668
14:46:00 4,475 ▼ 80 40 1,744,468
14:45:59 4,480 ▼ 75 15 1,744,428
14:45:56 4,480 ▼ 75 197 1,744,413
14:45:53 4,480 ▼ 75 241 1,744,216
14:45:49 4,480 ▼ 75 10 1,743,975
14:45:36 4,485 ▼ 70 63 1,743,965
14:45:30 4,485 ▼ 70 156 1,743,902
14:45:22 4,485 ▼ 70 50 1,743,746
14:45:22 4,485 ▼ 70 10 1,743,696
14:45:17 4,485 ▼ 70 65 1,743,686
14:45:16 4,495 ▼ 60 1 1,743,621
14:45:15 4,490 ▼ 65 15 1,743,535
14:45:15 4,485 ▼ 70 85 1,743,620
14:45:11 4,490 ▼ 65 285 1,743,520
14:45:10 4,490 ▼ 65 4 1,743,235
14:45:10 4,490 ▼ 65 800 1,743,231
14:45:08 4,490 ▼ 65 2 1,742,431
14:45:05 4,490 ▼ 65 21 1,742,429
14:45:05 4,490 ▼ 65 200 1,742,408
14:44:56 4,490 ▼ 65 100 1,742,208
14:44:53 4,480 ▼ 75 1 1,742,108
14:44:50 4,480 ▼ 75 51 1,742,107
14:44:47 4,480 ▼ 75 3,949 1,742,056
14:44:42 4,490 ▼ 65 1 1,738,107
14:44:38 4,480 ▼ 75 62 1,738,106
14:44:38 4,480 ▼ 75 34 1,738,044
14:44:38 4,480 ▼ 75 10 1,738,010
14:44:38 4,485 ▼ 70 866 1,737,366
14:44:38 4,480 ▼ 75 634 1,738,000
14:44:37 4,495 ▼ 60 1 1,736,500
14:44:26 4,485 ▼ 70 180 1,736,499
14:44:21 4,485 ▼ 70 1,268 1,736,319
14:44:20 4,490 ▼ 65 513 1,735,051
14:44:20 4,490 ▼ 65 221 1,734,538
14:44:20 4,490 ▼ 65 127 1,734,317
14:44:20 4,490 ▼ 65 153 1,734,190
14:44:18 4,495 ▼ 60 16 1,734,037
14:44:14 4,495 ▼ 60 20 1,734,021
14:44:06 4,500 ▼ 55 1 1,734,001
14:44:05 4,495 ▼ 60 343 1,734,000
14:44:00 4,495 ▼ 60 50 1,733,657
14:43:59 4,495 ▼ 60 528 1,733,607
14:43:58 4,495 ▼ 60 351 1,733,079
14:43:58 4,495 ▼ 60 50 1,732,728
14:43:34 4,500 ▼ 55 1 1,732,678
14:43:18 4,500 ▼ 55 215 1,732,677
14:43:16 4,500 ▼ 55 664 1,732,462
14:43:00 4,515 ▼ 40 1 1,731,798
14:42:59 4,500 ▼ 55 40 1,731,797
14:42:58 4,500 ▼ 55 546 1,731,757
14:42:58 4,515 ▼ 40 1 1,731,211
14:42:57 4,500 ▼ 55 2 1,731,210
14:42:51 4,500 ▼ 55 1,000 1,731,208
14:42:50 4,515 ▼ 40 1 1,730,208
14:42:43 4,500 ▼ 55 1,047 1,730,207
14:42:43 4,500 ▼ 55 24 1,729,160
14:42:43 4,500 ▼ 55 400 1,729,136
14:42:43 4,500 ▼ 55 264 1,728,736
14:42:43 4,505 ▼ 50 1,736 1,728,472
14:42:41 4,505 ▼ 50 384 1,726,736
14:42:41 4,510 ▼ 45 151 1,726,352
14:42:13 4,515 ▼ 40 1 1,726,201
14:42:03 4,505 ▼ 50 20 1,726,200
14:42:03 4,505 ▼ 50 1,127 1,726,180
14:42:03 4,510 ▼ 45 116 1,725,053
14:41:58 4,510 ▼ 45 50 1,724,937
14:41:51 4,510 ▼ 45 65 1,724,887
14:41:49 4,510 ▼ 45 250 1,724,822
14:41:38 4,510 ▼ 45 500 1,724,572
14:40:53 4,510 ▼ 45 226 1,724,072

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,006.16 ▼ 1.17 -0.04%
코스닥 995.07 ▲ 1.37 0.14%
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.