메디앙스
(014100)
코스닥
우량기업부
액면가 500원
  07.04 15:59

3,750 (3,820)   [시가/고가/저가] 3,785 / 3,895 / 3,680 
전일비/등락률 ▼ 70 (-1.83%) 매도호가/호가잔량 3,780 / 34
거래량/전일동시간대비 24,376 /▼ 6,619 매수호가/호가잔량 3,750 / 188
상한가/하한가 4,965 / 2,675 총매도/총매수잔량 2,971 / 4,317

매도잔량 호가 매수잔량
2,700 3,990 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
7 3,980
9 3,975
3 3,930
2 3,910
66 3,900
100 3,890
30 3,885
20 3,880
34 3,780
 
3,750 188
3,735 16
3,715 888
3,710 100
3,705 26
3,700 436
3,690 527
3,685 30
3,680 1,104
3,675 1,002
 
총매도잔량 순매수잔량 총매수잔량
2,971 1,346 4,317
시간외잔량 시간외잔량
0 0
 
메디앙스 014100
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 722.73 (-6.75)    FUTURE 305.05 (+0.10)   Basis: 1.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:51:13 3,750 ▼ 70 150 24,376
15:41:33 3,750 ▼ 70 335 24,226
15:40:22 3,750 ▼ 70 100 23,891
15:40:00 3,750 ▼ 70 40 23,791
15:30:01 3,750 ▼ 70 358 23,751
15:19:53 3,780 ▼ 40 1 23,393
15:19:39 3,780 ▼ 40 2 23,392
15:19:38 3,750 ▼ 70 101 23,390
15:19:30 3,780 ▼ 40 1 23,289
15:19:28 3,755 ▼ 65 23 23,288
15:19:14 3,760 ▼ 60 1 23,265
15:19:07 3,780 ▼ 40 1 23,264
15:18:50 3,765 ▼ 55 5 23,263
15:17:32 3,780 ▼ 40 6 23,258
15:14:41 3,780 ▼ 40 1 23,252
15:14:15 3,755 ▼ 65 2 23,251
15:14:15 3,760 ▼ 60 34 23,249
15:13:15 3,780 ▼ 40 1 23,215
15:13:07 3,755 ▼ 65 67 23,214
15:13:07 3,760 ▼ 60 3 23,147
15:12:59 3,780 ▼ 40 1 23,144
15:12:36 3,765 ▼ 55 24 23,143
15:12:36 3,765 ▼ 55 148 23,119
15:12:03 3,755 ▼ 65 33 22,971
15:11:57 3,755 ▼ 65 25 22,938
15:10:56 3,765 ▼ 55 28 22,913
15:08:16 3,790 ▼ 30 1 22,885
15:08:08 3,755 ▼ 65 164 22,884
15:07:20 3,805 ▼ 15 1 22,720
15:07:13 3,750 ▼ 70 1 22,719
15:07:02 3,805 ▼ 15 1 22,718
15:06:42 3,780 ▼ 40 51 22,717
15:06:06 3,800 ▼ 20 1 22,666
15:05:59 3,790 ▼ 30 51 22,665
15:05:45 3,830 ▲ 10 1 22,614
15:05:30 3,825 ▲ 5 34 22,613
15:05:30 3,825 ▲ 5 16 22,579
15:05:17 3,835 ▲ 15 1 22,563
15:04:26 3,825 ▲ 5 58 22,562
15:04:25 3,875 ▲ 55 1 22,504
15:04:17 3,800 ▼ 20 51 22,503
15:03:57 3,800 ▼ 20 12 22,452
15:03:43 3,790 ▼ 30 37 22,440
15:03:06 3,855 ▲ 35 1 22,403
15:02:57 3,895 ▲ 75 739 22,402
15:02:57 3,880 ▲ 60 1 21,590
15:02:57 3,885 ▲ 65 73 21,663
15:02:57 3,875 ▲ 55 20 21,589
15:02:57 3,870 ▲ 50 2 21,569
15:02:57 3,800 ▼ 20 450 21,567
15:02:57 3,770 ▼ 50 26 21,091
15:02:57 3,790 ▼ 30 26 21,117
15:02:57 3,750 ▼ 70 263 21,065
15:02:57 3,745 ▼ 75 135 20,802
15:02:57 3,740 ▼ 80 647 20,667
15:02:57 3,730 ▼ 90 175 20,020
15:02:57 3,725 ▼ 95 142 19,845
14:59:02 3,725 ▼ 95 1 19,703
14:59:02 3,710 ▼ 110 1 19,702
14:59:00 3,705 ▼ 115 10 19,701
14:58:47 3,710 ▼ 110 2 19,691
14:57:13 3,725 ▼ 95 1 19,689
14:56:14 3,720 ▼ 100 1 19,688
14:52:03 3,725 ▼ 95 1 19,687
14:45:49 3,720 ▼ 100 66 19,686
14:26:00 3,725 ▼ 95 84 19,620
14:26:00 3,725 ▼ 95 36 19,536
14:26:00 3,720 ▼ 100 34 19,500
14:25:19 3,720 ▼ 100 5 19,466
14:10:00 3,720 ▼ 100 100 19,461
14:07:41 3,720 ▼ 100 1 19,361
14:07:36 3,710 ▼ 110 18 19,360
14:07:36 3,710 ▼ 110 1 19,342
14:06:09 3,700 ▼ 120 9 19,341
14:06:09 3,705 ▼ 115 18 19,332
14:05:58 3,710 ▼ 110 427 19,314
14:05:58 3,715 ▼ 105 4 18,887
14:05:58 3,720 ▼ 100 77 18,883
13:55:08 3,725 ▼ 95 1 18,806
13:55:03 3,710 ▼ 110 1 18,805
13:43:44 3,710 ▼ 110 3 18,804
13:38:42 3,740 ▼ 80 1 18,801
13:38:42 3,735 ▼ 85 1 18,800
13:38:37 3,710 ▼ 110 2 18,799
13:36:12 3,710 ▼ 110 18 18,797
13:36:04 3,710 ▼ 110 18 18,779
13:36:04 3,710 ▼ 110 18 18,761
13:36:03 3,710 ▼ 110 18 18,743
13:36:03 3,710 ▼ 110 18 18,725
13:36:02 3,710 ▼ 110 18 18,707
13:36:02 3,710 ▼ 110 18 18,689
13:36:02 3,710 ▼ 110 18 18,671
13:36:01 3,710 ▼ 110 18 18,653
13:25:38 3,740 ▼ 80 1 18,635
13:22:59 3,710 ▼ 110 100 18,634
13:15:41 3,705 ▼ 115 48 18,534
13:15:41 3,710 ▼ 110 124 18,486
13:04:00 3,745 ▼ 75 9 18,362
13:04:00 3,740 ▼ 80 20 18,353
13:03:55 3,700 ▼ 120 30 18,333
12:53:39 3,720 ▼ 100 143 18,303
12:53:39 3,720 ▼ 100 29 18,160
12:52:45 3,690 ▼ 130 203 18,020
12:52:45 3,680 ▼ 140 111 18,131
12:52:45 3,695 ▼ 125 300 17,817
12:52:45 3,700 ▼ 120 2,204 17,517
12:52:45 3,710 ▼ 110 240 14,511
12:52:45 3,705 ▼ 115 802 15,313
12:52:45 3,715 ▼ 105 100 14,271
12:52:45 3,750 ▼ 70 10 14,171
12:52:45 3,760 ▼ 60 9 14,161
12:52:04 3,755 ▼ 65 1 14,152
12:46:24 3,760 ▼ 60 2 14,151
12:46:14 3,740 ▼ 80 5 14,149
12:46:14 3,745 ▼ 75 15 14,144
12:46:14 3,750 ▼ 70 600 14,129
12:46:14 3,750 ▼ 70 2 13,529
12:44:28 3,750 ▼ 70 316 13,527
12:44:28 3,755 ▼ 65 1 13,211
12:43:06 3,765 ▼ 55 31 13,210
12:43:06 3,765 ▼ 55 35 13,179
12:42:00 3,765 ▼ 55 54 13,144
12:41:20 3,765 ▼ 55 1 13,090
12:41:20 3,770 ▼ 50 26 13,089
12:41:20 3,775 ▼ 45 20 13,063
12:37:37 3,820  0 1 13,043
12:35:14 3,800 ▼ 20 86 13,042
12:30:15 3,800 ▼ 20 87 12,956
12:30:15 3,800 ▼ 20 258 12,869
12:29:30 3,805 ▼ 15 61 12,611
12:29:30 3,805 ▼ 15 79 12,550
12:29:29 3,800 ▼ 20 569 12,471
12:28:58 3,800 ▼ 20 406 11,902
12:28:58 3,790 ▼ 30 494 11,496
12:25:03 3,785 ▼ 35 871 11,002
12:25:03 3,785 ▼ 35 129 10,131
12:24:42 3,785 ▼ 35 1 10,002
12:24:39 3,785 ▼ 35 4 10,001
12:19:31 3,785 ▼ 35 6 9,997
12:15:40 3,800 ▼ 20 1 9,991
12:15:22 3,765 ▼ 55 6 9,990
12:14:36 3,800 ▼ 20 1 9,984
12:14:05 3,760 ▼ 60 10 9,983
12:13:19 3,800 ▼ 20 22 9,973
12:13:00 3,800 ▼ 20 5 9,951
12:12:39 3,800 ▼ 20 7 9,946
12:12:39 3,790 ▼ 30 15 9,939
12:12:30 3,775 ▼ 45 110 9,924
12:10:53 3,775 ▼ 45 4 9,814
12:10:53 3,770 ▼ 50 1 9,810
12:10:43 3,775 ▼ 45 122 9,809
12:10:05 3,775 ▼ 45 1 9,687
12:10:05 3,770 ▼ 50 1 9,686
12:09:55 3,775 ▼ 45 1 9,685
12:09:34 3,775 ▼ 45 10 9,684
12:09:34 3,770 ▼ 50 1 9,674
12:08:22 3,770 ▼ 50 32 9,673
12:07:57 3,775 ▼ 45 11 9,641
12:05:40 3,775 ▼ 45 1 9,630
12:05:24 3,770 ▼ 50 10 9,629
11:55:01 3,755 ▼ 65 193 9,619
11:55:01 3,770 ▼ 50 177 9,426
11:54:09 3,770 ▼ 50 136 9,249
11:54:02 3,770 ▼ 50 52 9,113
11:41:14 3,775 ▼ 45 1 9,061
11:31:48 3,755 ▼ 65 1 9,060
11:13:48 3,775 ▼ 45 1 9,059
11:07:13 3,775 ▼ 45 41 9,058
11:05:50 3,775 ▼ 45 3 9,017
11:05:30 3,775 ▼ 45 1 9,014
11:05:30 3,770 ▼ 50 3 9,013
11:02:00 3,750 ▼ 70 98 9,010
10:55:15 3,750 ▼ 70 1 8,912
10:55:15 3,745 ▼ 75 119 8,911
10:43:38 3,745 ▼ 75 1 8,792
10:43:32 3,710 ▼ 110 1 8,791
10:42:53 3,705 ▼ 115 111 8,790
10:42:43 3,710 ▼ 110 10 8,679
10:42:34 3,715 ▼ 105 2 8,669
10:41:57 3,715 ▼ 105 1 8,667
10:38:36 3,735 ▼ 85 75 8,666
10:38:36 3,735 ▼ 85 25 8,591
10:34:29 3,730 ▼ 90 1 8,566
10:33:00 3,730 ▼ 90 1 8,565
10:32:54 3,705 ▼ 115 1 8,564
10:30:37 3,700 ▼ 120 5 8,563
10:30:34 3,705 ▼ 115 57 8,558
10:30:34 3,700 ▼ 120 1,145 8,501
10:30:22 3,705 ▼ 115 411 7,356
10:29:28 3,750 ▼ 70 1 6,945
10:26:29 3,750 ▼ 70 10 6,944
10:26:29 3,750 ▼ 70 1,199 6,934
10:26:20 3,755 ▼ 65 303 5,735
10:25:43 3,760 ▼ 60 1,593 5,432
10:25:38 3,760 ▼ 60 245 3,839
10:25:38 3,765 ▼ 55 285 3,594
10:25:38 3,770 ▼ 50 200 3,309
10:25:38 3,775 ▼ 45 270 3,109
10:21:37 3,780 ▼ 40 444 2,839
10:21:36 3,780 ▼ 40 390 2,395
10:21:09 3,780 ▼ 40 1 2,005
10:18:07 3,825 ▲ 5 2 2,004
10:17:58 3,785 ▼ 35 1 2,002
10:17:47 3,800 ▼ 20 23 2,001
10:17:47 3,790 ▼ 30 6 1,978
10:16:46 3,795 ▼ 25 6 1,972
10:15:17 3,825 ▲ 5 5 1,966
10:15:17 3,805 ▼ 15 38 1,961
10:15:17 3,800 ▼ 20 16 1,923
10:15:17 3,795 ▼ 25 11 1,907
10:15:09 3,780 ▼ 40 92 1,896
10:15:09 3,785 ▼ 35 8 1,804
10:14:46 3,780 ▼ 40 203 1,796
10:14:46 3,785 ▼ 35 31 1,593
10:11:47 3,795 ▼ 25 1 1,562
10:11:42 3,785 ▼ 35 1 1,561
10:08:04 3,790 ▼ 30 31 1,560
10:08:02 3,790 ▼ 30 31 1,529
10:06:06 3,790 ▼ 30 31 1,498
10:05:45 3,790 ▼ 30 15 1,467
10:05:33 3,790 ▼ 30 4 1,452
09:45:29 3,790 ▼ 30 201 1,448
09:45:29 3,795 ▼ 25 265 1,247
09:45:29 3,800 ▼ 20 102 982
09:42:14 3,805 ▼ 15 10 880
09:38:02 3,805 ▼ 15 15 870
09:38:02 3,805 ▼ 15 104 855
09:38:02 3,805 ▼ 15 11 751
09:19:37 3,885 ▲ 65 1 740
09:19:32 3,795 ▼ 25 1 739
09:18:47 3,790 ▼ 30 19 738
09:18:06 3,795 ▼ 25 3 719
09:18:06 3,795 ▼ 25 14 716
09:14:40 3,895 ▲ 75 58 702
09:14:40 3,895 ▲ 75 1 644
09:14:40 3,890 ▲ 70 3 643
09:14:40 3,880 ▲ 60 12 640
09:14:40 3,875 ▲ 55 22 628
09:14:40 3,850 ▲ 30 104 606
09:12:54 3,855 ▲ 35 1 502
09:12:46 3,785 ▼ 35 1 501
09:12:19 3,790 ▼ 30 1 500
09:12:09 3,790 ▼ 30 136 499
09:12:09 3,790 ▼ 30 154 363
09:05:32 3,880 ▲ 60 50 209
09:04:37 3,885 ▲ 65 1 159
09:04:31 3,790 ▼ 30 1 158
09:01:42 3,790 ▼ 30 11 157
09:01:02 3,775 ▼ 45 11 146
09:00:58 3,775 ▼ 45 11 135
09:00:39 3,895 ▲ 75 1 124
09:00:39 3,810 ▼ 10 1 123
09:00:34 3,760 ▼ 60 2 122
09:00:16 3,785 ▼ 35 81 120
09:00:16 3,785 ▼ 35 39 39

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.04 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,300.34 ▼ 5.08 -0.22%
코스닥 722.73 ▼ 6.75 -0.93%
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.