메디앙스
(014100)
코스닥
중견기업부
액면가 500원
  12.02 15:59

3,090 (3,155)   [시가/고가/저가] 3,155 / 3,155 / 3,075 
전일비/등락률 ▼ 65 (-2.06%) 매도호가/호가잔량 3,115 / 4
거래량/전일동시간대비 34,429 /▲ 6,607 매수호가/호가잔량 3,090 / 1,455
상한가/하한가 4,100 / 2,210 총매도/총매수잔량 6,102 / 6,447

매도잔량 호가 매수잔량
1 3,180 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1 3,175
1 3,170
1 3,165
1 3,160
1,273 3,155
711 3,140
1,497 3,130
2,612 3,120
4 3,115
 
3,090 1,455
3,085 212
3,080 269
3,075 63
3,070 344
3,065 10
3,060 881
3,055 465
3,050 2,420
3,045 328
 
총매도잔량 순매수잔량 총매수잔량
6,102 345 6,447
시간외잔량 시간외잔량
0 4
 
메디앙스 014100
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 732.95 (-7.65)    FUTURE 315.00 (-8.10)   Basis: -0.02
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 3,090 ▼ 65 1,650 34,429
15:18:54 3,105 ▼ 50 9 32,779
15:16:21 3,120 ▼ 35 134 32,770
15:13:29 3,120 ▼ 35 14 32,636
15:13:29 3,115 ▼ 40 1 32,622
15:11:33 3,105 ▼ 50 1 32,621
15:10:58 3,120 ▼ 35 480 32,620
15:10:52 3,120 ▼ 35 9 32,140
14:39:51 3,120 ▼ 35 7 32,131
14:19:44 3,120 ▼ 35 7 32,124
14:18:28 3,120 ▼ 35 1 32,117
14:18:28 3,105 ▼ 50 410 32,116
14:03:54 3,105 ▼ 50 100 31,706
13:59:15 3,100 ▼ 55 10 31,606
13:56:03 3,105 ▼ 50 1 31,596
13:42:18 3,120 ▼ 35 1 31,595
13:38:55 3,110 ▼ 45 13 31,594
13:38:55 3,110 ▼ 45 400 31,581
13:38:03 3,120 ▼ 35 1 31,181
13:38:03 3,115 ▼ 40 7 31,180
13:31:09 3,110 ▼ 45 204 31,173
13:29:58 3,120 ▼ 35 382 30,969
13:29:52 3,115 ▼ 40 349 30,587
13:28:29 3,120 ▼ 35 132 30,238
13:26:05 3,120 ▼ 35 10 30,106
13:21:48 3,125 ▼ 30 2 30,096
13:21:48 3,120 ▼ 35 9 30,094
13:21:43 3,115 ▼ 40 10 30,085
13:16:38 3,115 ▼ 40 10 30,075
13:15:22 3,120 ▼ 35 1 30,065
13:11:35 3,115 ▼ 40 10 30,064
13:05:35 3,125 ▼ 30 961 30,054
13:03:55 3,120 ▼ 35 92 29,093
13:03:55 3,120 ▼ 35 51 29,001
13:03:01 3,125 ▼ 30 1 28,950
12:45:41 3,125 ▼ 30 113 28,949
12:45:27 3,120 ▼ 35 100 28,836
12:43:10 3,125 ▼ 30 3 28,736
12:43:07 3,125 ▼ 30 2 28,733
12:41:52 3,125 ▼ 30 75 28,731
12:36:33 3,120 ▼ 35 10 28,656
12:31:38 3,125 ▼ 30 131 28,646
12:31:29 3,120 ▼ 35 10 28,515
12:26:19 3,120 ▼ 35 10 28,505
12:21:27 3,120 ▼ 35 1 28,495
12:21:14 3,120 ▼ 35 10 28,494
12:20:00 3,120 ▼ 35 12 28,484
12:19:36 3,120 ▼ 35 11 28,472
12:18:26 3,125 ▼ 30 320 28,461
12:16:07 3,120 ▼ 35 10 28,141
12:12:20 3,125 ▼ 30 108 28,131
12:11:43 3,120 ▼ 35 10 28,023
12:11:06 3,125 ▼ 30 1 28,013
12:08:08 3,120 ▼ 35 11 28,012
12:02:15 3,125 ▼ 30 150 28,001
12:01:26 3,120 ▼ 35 11 27,851
11:58:34 3,120 ▼ 35 10 27,840
11:56:33 3,120 ▼ 35 1 27,830
11:56:33 3,120 ▼ 35 2 27,829
11:55:06 3,120 ▼ 35 80 27,827
11:51:11 3,120 ▼ 35 10 27,747
11:46:06 3,120 ▼ 35 10 27,737
11:45:34 3,120 ▼ 35 17 27,727
11:44:41 3,120 ▼ 35 10 27,710
11:44:07 3,120 ▼ 35 190 27,700
11:43:04 3,120 ▼ 35 95 27,510
11:40:05 3,115 ▼ 40 17 27,415
11:39:26 3,115 ▼ 40 1 27,398
11:39:23 3,115 ▼ 40 1 27,397
11:36:36 3,115 ▼ 40 1 27,396
11:34:06 3,115 ▼ 40 1 27,395
11:33:48 3,115 ▼ 40 10 27,394
11:29:42 3,115 ▼ 40 489 27,384
11:29:42 3,115 ▼ 40 1,006 26,895
11:27:08 3,115 ▼ 40 40 25,889
11:27:02 3,115 ▼ 40 10 25,849
11:21:12 3,115 ▼ 40 10 25,839
11:18:00 3,115 ▼ 40 6 25,829
11:16:47 3,115 ▼ 40 10 25,823
11:16:01 3,115 ▼ 40 160 25,813
11:13:55 3,115 ▼ 40 6 25,653
11:11:41 3,115 ▼ 40 10 25,647
11:10:19 3,120 ▼ 35 100 25,637
11:10:08 3,120 ▼ 35 8 25,537
11:08:42 3,125 ▼ 30 100 25,529
11:01:11 3,115 ▼ 40 10 25,429
10:58:55 3,110 ▼ 45 10 25,419
10:49:28 3,120 ▼ 35 1 25,409
10:48:08 3,110 ▼ 45 1 25,408
10:47:53 3,110 ▼ 45 2 25,407
10:40:24 3,130 ▼ 25 1 25,405
10:40:24 3,125 ▼ 30 5 25,404
10:40:21 3,125 ▼ 30 5 25,399
10:40:19 3,125 ▼ 30 5 25,394
10:38:22 3,125 ▼ 30 1 25,389
10:37:38 3,115 ▼ 40 350 25,388
10:37:10 3,115 ▼ 40 50 25,038
10:36:12 3,110 ▼ 45 49 24,988
10:32:29 3,110 ▼ 45 1 24,939
10:23:31 3,090 ▼ 65 393 24,938
10:22:49 3,095 ▼ 60 19 24,545
10:22:48 3,095 ▼ 60 205 24,526
10:17:20 3,100 ▼ 55 1 24,276
10:17:20 3,090 ▼ 65 45 24,321
10:17:20 3,105 ▼ 50 4 24,275
10:16:35 3,105 ▼ 50 1 24,271
10:12:05 3,105 ▼ 50 8 24,270
10:12:05 3,105 ▼ 50 21 24,262
10:10:56 3,075 ▼ 80 50 24,241
10:10:56 3,080 ▼ 75 117 24,191
10:10:56 3,090 ▼ 65 5 24,061
10:10:56 3,085 ▼ 70 13 24,074
10:10:56 3,095 ▼ 60 5 24,056
10:10:56 3,100 ▼ 55 129 24,051
10:10:56 3,105 ▼ 50 1 23,922
10:07:57 3,105 ▼ 50 1 23,921
10:07:03 3,110 ▼ 45 29 23,920
10:05:29 3,110 ▼ 45 1 23,891
10:02:02 3,115 ▼ 40 2 23,890
10:01:26 3,085 ▼ 70 1 23,888
10:00:54 3,085 ▼ 70 3 23,887
10:00:54 3,090 ▼ 65 59 23,884
10:00:54 3,095 ▼ 60 9 23,825
09:58:51 3,080 ▼ 75 169 23,816
09:58:51 3,080 ▼ 75 1,415 23,647
09:58:51 3,085 ▼ 70 457 22,232
09:58:51 3,090 ▼ 65 947 21,775
09:58:51 3,095 ▼ 60 8 20,828
09:58:51 3,100 ▼ 55 4 20,820
09:56:20 3,130 ▼ 25 2 20,816
09:55:26 3,095 ▼ 60 18 20,814
09:55:26 3,095 ▼ 60 130 20,796
09:55:13 3,095 ▼ 60 2 20,666
09:55:06 3,095 ▼ 60 23 20,664
09:54:06 3,095 ▼ 60 24 20,641
09:53:35 3,095 ▼ 60 5 20,617
09:53:22 3,095 ▼ 60 24 20,612
09:53:21 3,095 ▼ 60 293 20,588
09:52:19 3,100 ▼ 55 4 20,295
09:52:04 3,100 ▼ 55 24 20,291
09:52:04 3,100 ▼ 55 2 20,267
09:51:46 3,100 ▼ 55 10 20,265
09:51:37 3,100 ▼ 55 24 20,255
09:51:36 3,100 ▼ 55 705 20,231
09:50:46 3,110 ▼ 45 24 19,526
09:50:45 3,110 ▼ 45 308 19,502
09:50:45 3,115 ▼ 40 18 19,194
09:50:45 3,120 ▼ 35 2 19,176
09:50:05 3,125 ▼ 30 3 19,174
09:43:48 3,125 ▼ 30 3 19,171
09:43:01 3,125 ▼ 30 2 19,168
09:41:30 3,125 ▼ 30 2 19,166
09:39:47 3,110 ▼ 45 2,674 19,164
09:39:47 3,115 ▼ 40 326 16,490
09:37:28 3,125 ▼ 30 5 16,164
09:35:14 3,130 ▼ 25 1 16,159
09:33:55 3,130 ▼ 25 8 16,158
09:33:40 3,130 ▼ 25 2 16,150
09:33:37 3,130 ▼ 25 1 16,148
09:33:11 3,100 ▼ 55 507 16,147
09:33:11 3,100 ▼ 55 10 15,640
09:33:11 3,105 ▼ 50 73 15,630
09:31:43 3,100 ▼ 55 27 15,557
09:31:43 3,100 ▼ 55 840 15,530
09:31:43 3,105 ▼ 50 100 14,690
09:31:43 3,110 ▼ 45 4 14,590
09:31:43 3,115 ▼ 40 29 14,586
09:30:54 3,135 ▼ 20 2 14,557
09:30:39 3,100 ▼ 55 264 14,555
09:30:39 3,105 ▼ 50 638 14,291
09:30:39 3,110 ▼ 45 23 13,653
09:30:39 3,120 ▼ 35 75 13,630
09:30:25 3,140 ▼ 15 12 13,555
09:29:37 3,140 ▼ 15 8 13,543
09:29:24 3,105 ▼ 50 362 13,535
09:29:19 3,110 ▼ 45 101 13,173
09:29:15 3,125 ▼ 30 4 13,072
09:29:11 3,120 ▼ 35 56 13,068
09:28:50 3,140 ▼ 15 3 13,012
09:28:44 3,120 ▼ 35 100 13,009
09:28:40 3,125 ▼ 30 4 12,909
09:26:58 3,105 ▼ 50 270 12,905
09:26:58 3,105 ▼ 50 4 12,635
09:26:58 3,115 ▼ 40 1,726 12,631
09:26:54 3,140 ▼ 15 132 10,905
09:26:54 3,135 ▼ 20 37 10,773
09:26:54 3,130 ▼ 25 31 10,736
09:26:30 3,105 ▼ 50 48 10,705
09:26:30 3,115 ▼ 40 207 10,657
09:26:30 3,120 ▼ 35 176 10,450
09:26:30 3,125 ▼ 30 101 10,274
09:26:15 3,130 ▼ 25 24 10,173
09:25:35 3,130 ▼ 25 1 10,149
09:25:11 3,125 ▼ 30 1 10,148
09:24:35 3,130 ▼ 25 11 10,147
09:24:24 3,130 ▼ 25 26 10,136
09:24:03 3,130 ▼ 25 4 10,110
09:23:59 3,130 ▼ 25 3 10,106
09:23:52 3,130 ▼ 25 4 10,103
09:23:21 3,135 ▼ 20 26 10,099
09:23:21 3,135 ▼ 20 59 10,073
09:23:20 3,135 ▼ 20 100 10,014
09:23:19 3,135 ▼ 20 15 9,914
09:22:31 3,135 ▼ 20 2 9,899
09:20:49 3,125 ▼ 30 38 9,897
09:19:39 3,125 ▼ 30 31 9,859
09:19:24 3,135 ▼ 20 960 9,828
09:19:09 3,140 ▼ 15 28 8,868
09:18:06 3,140 ▼ 15 29 8,840
09:17:13 3,135 ▼ 20 50 8,811
09:17:05 3,140 ▼ 15 30 8,761
09:17:04 3,140 ▼ 15 47 8,731
09:17:04 3,140 ▼ 15 3 8,684
09:16:14 3,155  0 5 8,681
09:15:26 3,155  0 9 8,676
09:14:38 3,155  0 2 8,667
09:13:57 3,155  0 2 8,665
09:13:21 3,150 ▼ 5 10 8,663
09:11:34 3,155  0 2 8,653
09:10:32 3,145 ▼ 10 92 8,651
09:10:32 3,145 ▼ 10 10 8,559
09:10:31 3,155  0 136 8,549
09:10:30 3,150 ▼ 5 40 8,413
09:05:29 3,155  0 1,000 8,373
09:05:22 3,155  0 2 7,373
09:05:22 3,150 ▼ 5 9 7,371
09:05:12 3,130 ▼ 25 8 7,362
09:04:09 3,130 ▼ 25 92 7,354
09:03:04 3,130 ▼ 25 41 7,262
09:03:01 3,130 ▼ 25 22 7,221
09:03:01 3,125 ▼ 30 303 7,199
09:02:50 3,130 ▼ 25 37 6,896
09:02:46 3,130 ▼ 25 10 6,859
09:02:44 3,130 ▼ 25 100 6,849
09:02:22 3,150 ▼ 5 117 6,749
09:01:36 3,130 ▼ 25 67 6,632
09:01:08 3,130 ▼ 25 38 6,565
09:01:07 3,155  0 468 6,527
09:00:30 3,130 ▼ 25 58 6,059
09:00:30 3,130 ▼ 25 58 6,001
09:00:30 3,155  0 5,943 5,943

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.02 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,434.33 ▼ 45.51 -1.84%
코스닥 732.95 ▼ 7.65 -1.03%
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.