대원제약
(003220)
코스피
의약품
액면가 500원
  09.30 15:59

15,200 (15,050)   [시가/고가/저가] 14,900 / 15,250 / 14,750 
전일비/등락률 ▲ 150 (1.00%) 매도호가/호가잔량 15,250 / 1,223
거래량/전일동시간대비 55,199 / 0 매수호가/호가잔량 15,200 / 110
상한가/하한가 19,550 / 10,550 총매도/총매수잔량 10,906 / 22,658

매도잔량 호가 매수잔량
1,877 15,700 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
57 15,650
273 15,600
83 15,550
1,019 15,500
966 15,450
3,477 15,400
609 15,350
1,322 15,300
1,223 15,250
 
15,200 110
15,100 1,244
15,050 2,729
15,000 2,812
14,950 342
14,900 3,421
14,850 2,735
14,800 2,586
14,750 4,882
14,700 1,797
 
총매도잔량 순매수잔량 총매수잔량
10,906 11,752 22,658
시간외잔량 시간외잔량
54 0
 
대원제약 003220
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,155.49 (-15.44)    FUTURE 282.45 (-2.30)   Basis: 1.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:22 15,200 ▲ 150 3,262 55,199
15:19:39 15,100 ▲ 50 1 51,937
15:19:39 15,100 ▲ 50 2 51,936
15:19:34 15,100 ▲ 50 66 51,934
15:19:33 15,100 ▲ 50 378 51,868
15:19:30 15,100 ▲ 50 120 51,490
15:19:28 15,100 ▲ 50 1 51,370
15:19:28 15,100 ▲ 50 1 51,369
15:19:28 15,100 ▲ 50 1 51,368
15:19:28 15,100 ▲ 50 1 51,367
15:19:28 15,100 ▲ 50 1 51,366
15:19:22 15,150 ▲ 100 36 51,365
15:19:22 15,100 ▲ 50 250 51,329
15:19:16 15,100 ▲ 50 1 51,079
15:19:16 15,100 ▲ 50 1 51,078
15:19:16 15,100 ▲ 50 1 51,077
15:19:16 15,100 ▲ 50 1 51,076
15:19:16 15,150 ▲ 100 1 51,075
15:18:33 15,150 ▲ 100 67 51,074
15:17:25 15,150 ▲ 100 1 51,007
15:16:37 15,100 ▲ 50 20 51,006
15:16:03 15,100 ▲ 50 50 50,986
15:15:54 15,100 ▲ 50 1 50,936
15:15:53 15,100 ▲ 50 70 50,935
15:15:23 15,100 ▲ 50 1 50,865
15:14:43 15,100 ▲ 50 95 50,864
15:14:26 15,100 ▲ 50 14 50,769
15:14:13 15,100 ▲ 50 1 50,755
15:14:00 15,100 ▲ 50 32 50,754
15:12:07 15,150 ▲ 100 61 50,722
15:11:11 15,150 ▲ 100 53 50,661
15:10:55 15,100 ▲ 50 36 50,608
15:09:37 15,100 ▲ 50 1 50,572
15:07:55 15,100 ▲ 50 400 50,571
15:07:16 15,100 ▲ 50 34 50,171
15:07:16 15,100 ▲ 50 1 50,137
15:06:55 15,100 ▲ 50 1 50,136
15:05:54 15,100 ▲ 50 1 50,135
15:05:34 15,100 ▲ 50 5 50,134
15:03:43 15,050  0 220 50,129
15:03:28 15,050  0 1 49,909
15:03:27 15,100 ▲ 50 10 49,908
15:02:41 15,150 ▲ 100 39 49,898
15:02:14 15,100 ▲ 50 4 49,859
15:01:52 15,050  0 2 49,855
15:01:52 15,050  0 37 49,853
15:01:32 15,050  0 1 49,816
15:01:22 15,050  0 1 49,815
14:59:55 15,050  0 39 49,814
14:58:12 15,100 ▲ 50 4 49,775
14:57:40 15,050  0 1 49,771
14:56:34 15,150 ▲ 100 1 49,770
14:56:33 15,100 ▲ 50 1 49,769
14:56:31 15,100 ▲ 50 1 49,768
14:56:04 15,100 ▲ 50 216 49,767
14:56:03 15,100 ▲ 50 1,284 49,551
14:55:06 15,100 ▲ 50 36 48,267
14:53:48 15,100 ▲ 50 1 48,231
14:53:40 15,100 ▲ 50 1 48,230
14:52:42 15,100 ▲ 50 40 48,229
14:52:16 15,150 ▲ 100 2 48,189
14:51:56 15,150 ▲ 100 1 48,187
14:50:19 15,100 ▲ 50 36 48,186
14:49:56 15,100 ▲ 50 1 48,150
14:48:20 15,100 ▲ 50 20 48,149
14:47:55 15,100 ▲ 50 40 48,129
14:46:06 15,100 ▲ 50 16 48,089
14:46:04 15,100 ▲ 50 1 48,073
14:45:32 15,100 ▲ 50 37 48,072
14:44:49 15,150 ▲ 100 20 48,035
14:43:08 15,100 ▲ 50 1 48,015
14:43:08 15,100 ▲ 50 43 48,014
14:42:13 15,100 ▲ 50 1 47,971
14:42:00 15,100 ▲ 50 14 47,970
14:40:45 15,100 ▲ 50 34 47,956
14:38:21 15,100 ▲ 50 45 47,922
14:38:21 15,100 ▲ 50 1 47,877
14:35:58 15,100 ▲ 50 31 47,876
14:34:35 15,100 ▲ 50 1 47,845
14:34:32 15,100 ▲ 50 15 47,844
14:34:12 15,100 ▲ 50 4 47,829
14:34:07 15,100 ▲ 50 7 47,825
14:33:34 15,100 ▲ 50 42 47,818
14:31:11 15,100 ▲ 50 35 47,776
14:29:01 15,150 ▲ 100 5 47,741
14:28:47 15,100 ▲ 50 43 47,736
14:26:45 15,100 ▲ 50 1 47,693
14:26:24 15,100 ▲ 50 34 47,692
14:24:00 15,100 ▲ 50 40 47,658
14:21:37 15,100 ▲ 50 36 47,618
14:19:47 15,050  0 2 47,582
14:19:41 15,050  0 5 47,580
14:19:13 15,100 ▲ 50 41 47,575
14:19:08 15,100 ▲ 50 1,845 47,534
14:18:26 15,050  0 1 45,689
14:16:50 15,050  0 36 45,688
14:15:31 15,000 ▼ 50 1 45,652
14:15:04 15,050  0 38 45,651
14:14:07 15,050  0 41 45,613
14:12:44 15,000 ▼ 50 4 45,572
14:12:18 15,000 ▼ 50 15 45,568
14:11:11 15,000 ▼ 50 19 45,553
14:10:52 15,100 ▲ 50 43 45,534
14:09:53 15,050  0 15 45,491
14:09:40 15,050  0 1 45,476
14:09:40 15,050  0 44 45,475
14:09:05 15,100 ▲ 50 100 45,431
14:08:43 15,100 ▲ 50 49 45,331
14:08:33 15,000 ▼ 50 10 45,282
14:07:23 15,050  0 461 45,272
14:07:22 15,050  0 5,039 44,811
14:06:19 15,050  0 20 39,772
14:06:08 15,100 ▲ 50 60 39,752
14:04:53 15,050  0 1 39,692
14:04:53 15,050  0 38 39,691
14:03:33 15,050  0 1 39,653
14:02:29 15,050  0 38 39,652
14:01:30 15,100 ▲ 50 1 39,614
14:01:24 15,050  0 100 39,613
14:01:12 15,100 ▲ 50 37 39,513
14:00:06 15,050  0 40 39,476
13:58:25 15,100 ▲ 50 69 39,436
13:57:42 15,050  0 37 39,367
13:56:16 15,050  0 2 39,330
13:55:49 15,050  0 1 39,328
13:55:42 15,050  0 5 39,327
13:55:19 15,050  0 383 39,322
13:55:19 15,050  0 117 38,939
13:55:19 15,050  0 41 38,822
13:55:14 15,050  0 42 38,781
13:53:16 15,050  0 10 38,739
13:52:55 15,050  0 36 38,729
13:52:32 15,050  0 30 38,693
13:52:15 15,050  0 52 38,663
13:51:57 15,050  0 1 38,611
13:50:32 15,050  0 40 38,610
13:48:08 15,050  0 36 38,570
13:48:05 15,050  0 1 38,534
13:45:45 15,050  0 41 38,533
13:44:13 15,050  0 1 38,492
13:43:40 15,050  0 100 38,491
13:43:21 15,050  0 36 38,391
13:43:00 15,050  0 19 38,355
13:39:36 15,100 ▲ 50 46 38,336
13:38:34 15,100 ▲ 50 38 38,290
13:38:15 15,100 ▲ 50 25 38,252
13:37:47 15,100 ▲ 50 32 38,227
13:36:11 15,100 ▲ 50 45 38,195
13:33:18 15,150 ▲ 100 5 38,150
13:33:17 15,150 ▲ 100 1 38,145
13:33:16 15,150 ▲ 100 20 38,144
13:32:54 15,150 ▲ 100 5 38,124
13:32:33 15,200 ▲ 150 5 38,119
13:31:37 15,150 ▲ 100 7 38,114
13:31:37 15,150 ▲ 100 33 38,107
13:31:35 15,100 ▲ 50 1 38,074
13:31:24 15,100 ▲ 50 43 38,073
13:29:16 15,100 ▲ 50 11 38,030
13:29:01 15,150 ▲ 100 10 38,019
13:29:00 15,100 ▲ 50 34 38,009
13:28:52 15,100 ▲ 50 1 37,975
13:26:37 15,100 ▲ 50 38 37,974
13:24:13 15,100 ▲ 50 39 37,936
13:23:10 15,100 ▲ 50 100 37,897
13:21:50 15,100 ▲ 50 41 37,797
13:19:15 15,150 ▲ 100 5 37,756
13:17:38 15,150 ▲ 100 1 37,751
13:17:03 15,100 ▲ 50 42 37,750
13:14:39 15,150 ▲ 100 33 37,708
13:14:39 15,150 ▲ 100 1 37,675
13:14:24 15,150 ▲ 100 1 37,674
13:13:13 15,150 ▲ 100 1 37,673
13:13:12 15,150 ▲ 100 1 37,672
13:12:35 15,250 ▲ 200 1 37,671
13:12:26 15,200 ▲ 150 321 37,670
13:12:26 15,200 ▲ 150 1,136 37,349
13:12:26 15,150 ▲ 100 43 36,213
13:12:03 15,150 ▲ 100 38 36,170
13:12:03 15,150 ▲ 100 1 36,132
13:10:46 15,200 ▲ 150 476 36,131
13:10:46 15,150 ▲ 100 204 35,655
13:09:53 15,100 ▲ 50 320 35,451
13:09:52 15,050  0 782 35,131
13:09:52 15,050  0 35 34,349
13:07:29 15,050  0 39 34,314
13:06:51 15,050  0 781 34,275
13:04:24 15,100 ▲ 50 50 33,494
13:04:00 15,050  0 1 33,444
13:02:42 15,050  0 40 33,443
13:00:18 15,050  0 36 33,403
12:58:37 15,050  0 2 33,367
12:57:55 15,050  0 43 33,365
12:55:02 15,150 ▲ 100 56 33,322
12:54:31 15,150 ▲ 100 171 33,266
12:54:31 15,150 ▲ 100 789 33,095
12:54:31 15,100 ▲ 50 40 32,306
12:53:58 15,050  0 1 32,266
12:53:08 15,050  0 39 32,265
12:52:33 15,050  0 260 32,226
12:50:41 15,100 ▲ 50 20 31,966
12:50:41 15,100 ▲ 50 20 31,946
12:50:26 15,100 ▲ 50 20 31,926
12:50:06 15,100 ▲ 50 68 31,906
12:50:06 15,100 ▲ 50 1 31,838
12:49:36 15,100 ▲ 50 1 31,837
12:48:21 15,100 ▲ 50 39 31,836
12:47:08 15,150 ▲ 100 20 31,797
12:46:06 15,150 ▲ 100 1 31,777
12:45:58 15,100 ▲ 50 37 31,776
12:45:51 15,150 ▲ 100 1 31,739
12:45:09 15,100 ▲ 50 1 31,738
12:43:57 15,150 ▲ 100 1 31,737
12:43:34 15,100 ▲ 50 40 31,736
12:41:49 15,150 ▲ 100 1 31,696
12:41:39 15,100 ▲ 50 39 31,695
12:39:06 15,150 ▲ 100 37 31,656
12:38:59 15,150 ▲ 100 143 31,619
12:38:59 15,150 ▲ 100 1 31,476
12:38:47 15,100 ▲ 50 10 31,475
12:38:47 15,100 ▲ 50 34 31,465
12:38:10 15,100 ▲ 50 5 31,431
12:36:24 15,100 ▲ 50 33 31,426
12:35:38 15,150 ▲ 100 2 31,393
12:34:31 15,150 ▲ 100 1 31,391
12:34:27 15,100 ▲ 50 248 31,390
12:34:00 15,050  0 39 31,142
12:33:20 15,100 ▲ 50 10 31,103
12:32:17 15,100 ▲ 50 6 31,093
12:31:37 15,050  0 38 31,087
12:31:02 15,100 ▲ 50 6 31,049
12:30:47 15,050  0 1 31,043
12:29:13 15,050  0 38 31,042
12:26:55 15,050  0 1 31,004
12:26:50 15,050  0 38 31,003
12:24:26 15,050  0 40 30,965
12:23:03 15,050  0 1 30,925
12:22:20 15,050  0 50 30,924
12:22:03 15,050  0 37 30,874
12:19:57 15,100 ▲ 50 1 30,837
12:19:39 15,050  0 39 30,836
12:19:25 15,100 ▲ 50 1 30,797
12:19:11 15,050  0 1 30,796
12:17:16 15,050  0 38 30,795
12:15:45 15,100 ▲ 50 1 30,757
12:15:19 15,050  0 1 30,756
12:15:10 15,050  0 2 30,755
12:14:52 15,050  0 38 30,753
12:14:05 15,100 ▲ 50 50 30,715
12:13:06 15,100 ▲ 50 1 30,665
12:12:29 15,050  0 38 30,664
12:11:27 15,050  0 1 30,626
12:10:05 15,050  0 45 30,625
12:07:59 15,100 ▲ 50 20 30,580
12:07:42 15,050  0 32 30,560
12:07:35 15,050  0 1 30,528
12:05:55 15,050  0 2 30,527
12:05:18 15,050  0 39 30,525
12:03:43 15,050  0 1 30,486
12:03:03 15,100 ▲ 50 1 30,485
12:02:55 15,050  0 38 30,484
12:01:36 15,100 ▲ 50 1 30,446
12:00:31 15,050  0 40 30,445
11:59:51 15,050  0 1 30,405
11:59:25 15,100 ▲ 50 1 30,404
11:58:50 15,050  0 200 30,403
11:58:08 15,050  0 36 30,203
11:55:49 15,100 ▲ 50 1 30,167
11:55:44 15,050  0 1 30,166
11:55:44 15,050  0 44 30,165
11:54:55 15,100 ▲ 50 140 30,121
11:54:55 15,100 ▲ 50 87 29,981
11:53:30 15,100 ▲ 50 1 29,894
11:53:25 15,050  0 35 29,893
11:53:21 15,000 ▼ 50 80 29,858
11:52:05 15,100 ▲ 50 2 29,778
11:51:58 15,050  0 42 29,776
11:50:47 15,100 ▲ 50 6 29,734
11:49:43 15,100 ▲ 50 234 29,728
11:49:43 15,100 ▲ 50 1 29,494
11:49:38 15,000 ▼ 50 2 29,493
11:49:32 15,000 ▼ 50 3 29,491
11:49:31 15,050  0 78 29,488
11:48:46 15,050  0 1 29,410
11:48:34 15,000 ▼ 50 35 29,409
11:47:56 15,050  0 1 29,374
11:47:01 15,000 ▼ 50 35 29,373
11:46:36 15,000 ▼ 50 30 29,338
11:46:10 15,000 ▼ 50 38 29,308
11:44:08 15,050  0 1 29,270
11:43:47 15,000 ▼ 50 39 29,269
11:40:37 15,100 ▲ 50 1 29,230
11:40:33 15,050  0 50 29,229
11:39:00 15,050  0 37 29,179
11:37:34 15,100 ▲ 50 1 29,142
11:37:25 15,050  0 45 29,141
11:36:36 15,000 ▼ 50 39 29,096
11:34:13 15,000 ▼ 50 38 29,057
11:33:59 15,050  0 1 29,019
11:32:59 15,000 ▼ 50 3 29,018
11:32:19 15,000 ▼ 50 19 29,015
11:30:19 15,100 ▲ 50 1 28,996
11:30:12 15,050  0 20 28,995
11:30:07 15,050  0 20 28,975
11:29:26 15,000 ▼ 50 35 28,955
11:28:50 15,050  0 1 28,920
11:27:02 15,000 ▼ 50 39 28,919
11:23:40 15,100 ▲ 50 1 28,880
11:23:33 15,000 ▼ 50 19 28,879
11:23:25 15,100 ▲ 50 1 28,860
11:23:23 15,050  0 1 28,859
11:23:04 15,000 ▼ 50 8 28,858
11:22:43 15,050  0 2 28,850
11:22:24 15,050  0 1 28,848
11:22:16 15,000 ▼ 50 39 28,847
11:20:00 15,100 ▲ 50 1 28,808
11:19:52 15,050  0 1,400 28,807
11:19:52 15,050  0 779 27,407
11:19:52 15,050  0 38 26,628
11:16:39 15,150 ▲ 100 1 26,590
11:16:35 15,050  0 3 26,589
11:16:34 15,150 ▲ 100 1 26,586
11:16:29 15,050  0 10 26,585
11:15:26 15,150 ▲ 100 1 26,575
11:15:17 15,100 ▲ 50 37 26,574
11:14:43 15,100 ▲ 50 34 26,537
11:14:10 15,100 ▲ 50 1 26,503
11:14:00 15,050  0 5 26,502
11:13:06 15,100 ▲ 50 7 26,497
11:12:41 15,100 ▲ 50 1 26,490
11:11:50 15,150 ▲ 100 16 26,489
11:11:16 15,150 ▲ 100 1 26,473
11:10:54 15,100 ▲ 50 36 26,472
11:09:42 15,100 ▲ 50 405 26,436
11:08:29 15,050  0 50 26,031
11:07:55 15,050  0 43 25,981
11:05:31 15,050  0 34 25,938
11:05:18 15,100 ▲ 50 50 25,904
11:04:58 15,100 ▲ 50 1 25,854
11:03:45 15,100 ▲ 50 1 25,853
11:03:41 15,050  0 26 25,852
11:03:35 15,050  0 1 25,826
11:03:30 15,000 ▼ 50 400 25,825
11:03:08 15,050  0 10 25,425
11:03:08 15,050  0 28 25,415
10:58:43 15,100 ▲ 50 3 25,387
10:57:33 15,100 ▲ 50 4 25,384
10:56:49 15,100 ▲ 50 1 25,380
10:56:44 15,050  0 1 25,379
10:56:44 15,100 ▲ 50 100 25,378
10:56:04 15,100 ▲ 50 10 25,278
10:55:45 15,100 ▲ 50 2 25,268
10:55:21 15,100 ▲ 50 2 25,266
10:54:34 15,100 ▲ 50 1 25,264
10:54:31 15,050  0 271 25,263
10:54:31 15,050  0 260 24,992
10:54:27 15,050  0 185 24,732
10:54:08 15,000 ▼ 50 1 24,547
10:54:07 15,050  0 544 24,546
10:54:07 15,050  0 2 24,002
10:53:58 15,050  0 1 24,000
10:50:56 15,000 ▼ 50 8 23,999
10:50:16 15,000 ▼ 50 1 23,991
10:48:28 15,000 ▼ 50 1 23,990
10:40:57 15,050  0 1 23,989
10:40:23 15,000 ▼ 50 1 23,988
10:35:36 15,050  0 1 23,987
10:34:42 15,000 ▼ 50 977 23,986
10:33:20 15,000 ▼ 50 1 23,009
10:32:19 14,900 ▼ 150 1 23,008
10:30:49 15,000 ▼ 50 1 23,007
10:30:19 14,950 ▼ 100 1 23,006
10:29:52 14,900 ▼ 150 5 23,005
10:29:27 14,900 ▼ 150 70 23,000
10:29:27 14,900 ▼ 150 30 22,930
10:25:16 15,000 ▼ 50 1 22,900
10:25:10 14,900 ▼ 150 1 22,899
10:23:05 15,000 ▼ 50 1 22,898
10:22:58 14,950 ▼ 100 31 22,897
10:22:58 14,950 ▼ 100 39 22,866
10:22:49 15,000 ▼ 50 3 22,827
10:22:42 15,000 ▼ 50 1 22,824
10:22:31 14,950 ▼ 100 10 22,823
10:20:54 15,000 ▼ 50 1 22,813
10:20:49 14,950 ▼ 100 905 22,812
10:20:49 14,900 ▼ 150 47 21,907
10:19:36 14,900 ▼ 150 67 21,860
10:17:28 14,900 ▼ 150 1 21,793
10:17:23 14,800 ▼ 250 122 21,792
10:17:23 14,850 ▼ 200 28 21,670
10:16:19 14,850 ▼ 200 1 21,642
10:16:01 14,850 ▼ 200 5 21,641
10:15:43 14,850 ▼ 200 6 21,636
10:14:58 14,900 ▼ 150 3 21,630
10:14:40 14,850 ▼ 200 37 21,627
10:12:11 14,900 ▼ 150 100 21,590
10:09:22 14,900 ▼ 150 35 21,490
10:09:10 14,900 ▼ 150 1 21,455
10:09:04 14,850 ▼ 200 1 21,454
10:06:52 14,950 ▼ 100 1 21,453
10:06:48 14,800 ▼ 250 363 21,452
10:06:48 14,800 ▼ 250 1,706 21,089
10:06:48 14,850 ▼ 200 731 19,383
10:06:04 14,950 ▼ 100 1 18,652
10:05:59 14,850 ▼ 200 303 18,651
10:03:57 14,950 ▼ 100 1 18,348
10:03:53 14,850 ▼ 200 95 18,347
10:03:53 14,900 ▼ 150 20 18,252
10:03:07 14,950 ▼ 100 1 18,232
10:03:02 14,900 ▼ 150 192 18,231
10:02:21 14,900 ▼ 150 1 18,039
10:02:16 14,850 ▼ 200 4 18,038
10:01:50 14,800 ▼ 250 1 18,034
10:00:58 14,850 ▼ 200 7 18,033
10:00:02 14,850 ▼ 200 1 18,026
09:59:04 14,900 ▼ 150 5 18,025
09:58:59 14,800 ▼ 250 10 18,020
09:57:26 14,900 ▼ 150 1 18,010
09:57:18 14,800 ▼ 250 10 18,009
09:57:11 14,900 ▼ 150 1 17,999
09:57:02 14,850 ▼ 200 186 17,998
09:55:46 14,850 ▼ 200 1 17,812
09:55:42 14,750 ▼ 300 894 17,811
09:55:42 14,800 ▼ 250 6 16,917
09:55:21 14,800 ▼ 250 1 16,911
09:55:14 14,800 ▼ 250 1 16,910
09:54:48 14,850 ▼ 200 2 16,909
09:54:46 14,750 ▼ 300 206 16,907
09:54:46 14,800 ▼ 250 7 16,701
09:54:39 14,800 ▼ 250 2 16,694
09:54:37 14,800 ▼ 250 52 16,692
09:53:52 14,850 ▼ 200 1 16,640
09:53:16 14,850 ▼ 200 1 16,639
09:52:20 14,900 ▼ 150 1 16,638
09:52:16 14,750 ▼ 300 790 16,637
09:52:16 14,800 ▼ 250 4,210 15,847
09:52:08 14,850 ▼ 200 80 11,625
09:52:08 14,850 ▼ 200 12 11,637
09:52:08 14,850 ▼ 200 8 11,545
09:50:25 14,900 ▼ 150 1 11,537
09:50:14 14,850 ▼ 200 38 11,536
09:50:14 14,850 ▼ 200 1,500 11,498
09:48:33 14,950 ▼ 100 1 9,998
09:48:05 14,950 ▼ 100 1 9,997
09:47:54 14,900 ▼ 150 144 9,996
09:47:54 14,900 ▼ 150 100 9,852
09:47:52 14,950 ▼ 100 1 9,752
09:44:31 14,950 ▼ 100 3 9,751
09:42:22 14,950 ▼ 100 5 9,748
09:41:43 14,950 ▼ 100 1 9,743
09:40:46 14,850 ▼ 200 72 9,742
09:40:16 14,900 ▼ 150 20 9,670
09:39:15 15,000 ▼ 50 1 9,650
09:37:51 15,000 ▼ 50 1 9,649
09:37:47 14,900 ▼ 150 1 9,648
09:37:47 14,950 ▼ 100 1 9,647
09:37:37 15,000 ▼ 50 1 9,646
09:37:34 14,850 ▼ 200 31 9,645
09:37:33 15,000 ▼ 50 1 9,614
09:37:27 14,900 ▼ 150 1,382 9,613
09:36:40 15,000 ▼ 50 1,000 8,231
09:36:07 15,000 ▼ 50 5 7,231
09:33:20 15,000 ▼ 50 1 7,226
09:33:17 14,900 ▼ 150 18 7,225
09:33:16 14,900 ▼ 150 30 7,207
09:32:02 15,000 ▼ 50 5 7,177
09:30:54 15,000 ▼ 50 5 7,172
09:29:10 15,000 ▼ 50 1 7,167
09:29:02 14,900 ▼ 150 35 7,166
09:28:32 15,000 ▼ 50 3 7,131
09:28:15 15,000 ▼ 50 1 7,128
09:25:35 14,900 ▼ 150 44 7,127
09:25:29 14,950 ▼ 100 60 7,083
09:25:29 14,950 ▼ 100 20 7,023
09:23:15 14,950 ▼ 100 10 7,003
09:23:06 14,950 ▼ 100 4 6,993
09:22:35 15,000 ▼ 50 6 6,989
09:21:42 14,950 ▼ 100 5 6,983
09:20:54 14,900 ▼ 150 5 6,978
09:20:18 15,000 ▼ 50 1 6,973
09:19:11 14,900 ▼ 150 5 6,972
09:17:45 14,900 ▼ 150 50 6,967
09:16:19 14,950 ▼ 100 49 6,917
09:16:19 14,950 ▼ 100 166 6,868
09:15:43 15,000 ▼ 50 2 6,702
09:15:08 15,000 ▼ 50 33 6,700
09:14:47 15,000 ▼ 50 40 6,667
09:14:31 15,050  0 59 6,627
09:14:30 15,050  0 47 6,568
09:14:16 15,050  0 2 6,521
09:13:24 15,050  0 102 6,519
09:13:23 15,050  0 81 6,417
09:13:09 15,050  0 30 6,336
09:13:09 15,000 ▼ 50 970 6,306
09:12:47 14,950 ▼ 100 10 5,336
09:12:10 14,950 ▼ 100 25 5,326
09:11:39 14,950 ▼ 100 7 5,301
09:11:38 14,950 ▼ 100 7 5,294
09:11:11 15,000 ▼ 50 10 5,287
09:09:34 14,950 ▼ 100 1 5,277
09:09:18 14,950 ▼ 100 245 5,276

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.30 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,155.49 ▼ 15.44 -0.71%
코스닥 672.65 ▼ 2.42 -0.36%
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.