대한뉴팜
(054670)
코스닥
우량기업부
액면가 500원
  12.02 15:59

9,070 (9,140)   [시가/고가/저가] 9,140 / 9,160 / 8,980 
전일비/등락률 ▼ 70 (-0.77%) 매도호가/호가잔량 9,080 / 10
거래량/전일동시간대비 28,834 /▼ 7,864 매수호가/호가잔량 9,070 / 1,128
상한가/하한가 11,850 / 6,400 총매도/총매수잔량 2,524 / 3,249

매도잔량 호가 매수잔량
51 9,170 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
218 9,160
366 9,150
101 9,140
601 9,130
599 9,120
1 9,110
216 9,100
361 9,090
10 9,080
 
9,070 1,128
9,060 110
9,050 64
9,040 50
9,030 45
9,020 11
9,010 50
9,000 520
8,990 721
8,980 550
 
총매도잔량 순매수잔량 총매수잔량
2,524 725 3,249
시간외잔량 시간외잔량
50 0
 
대한뉴팜 054670
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
15:30:27 9,070 ▼ 70 972 28,834
15:19:59 9,070 ▼ 70 58 27,862
15:19:46 9,080 ▼ 60 17 27,804
15:19:42 9,080 ▼ 60 83 27,787
15:19:36 9,080 ▼ 60 77 27,704
15:19:36 9,070 ▼ 70 23 27,627
15:19:32 9,070 ▼ 70 7 27,604
15:19:30 9,080 ▼ 60 100 27,597
15:19:11 9,070 ▼ 70 93 27,497
15:19:01 9,070 ▼ 70 25 27,404
15:19:01 9,060 ▼ 80 350 27,379
15:18:49 9,050 ▼ 90 236 27,029
15:18:27 9,030 ▼ 110 10 26,793
15:18:16 9,020 ▼ 120 89 26,783
15:17:06 9,000 ▼ 140 5 26,694
15:16:59 9,000 ▼ 140 442 26,689
15:16:59 9,010 ▼ 130 208 26,247
15:16:14 9,020 ▼ 120 2 26,039
15:16:14 9,020 ▼ 120 2 26,037
15:16:01 9,020 ▼ 120 71 26,035
15:13:49 9,030 ▼ 110 4 25,964
15:12:05 9,020 ▼ 120 82 25,960
15:09:57 9,030 ▼ 110 1 25,878
15:08:59 9,020 ▼ 120 55 25,877
15:08:41 9,040 ▼ 100 2 25,822
15:07:23 9,040 ▼ 100 1 25,820
15:07:08 9,030 ▼ 110 32 25,819
15:06:42 9,040 ▼ 100 12 25,787
15:06:21 9,040 ▼ 100 88 25,775
15:05:50 9,030 ▼ 110 1 25,687
15:04:18 9,050 ▼ 90 15 25,686
15:01:04 9,050 ▼ 90 2 25,671
15:01:00 9,040 ▼ 100 1 25,669
14:58:32 9,050 ▼ 90 1 25,668
14:58:26 9,040 ▼ 100 12 25,667
14:58:17 9,050 ▼ 90 1 25,655
14:58:12 9,040 ▼ 100 258 25,654
14:57:08 9,040 ▼ 100 1 25,396
14:56:57 9,020 ▼ 120 1 25,395
14:56:57 9,030 ▼ 110 50 25,394
14:54:48 9,040 ▼ 100 50 25,344
14:54:11 9,040 ▼ 100 1 25,294
14:53:58 9,040 ▼ 100 1 25,293
14:53:54 8,990 ▼ 150 5 25,292
14:53:54 9,000 ▼ 140 1 25,287
14:53:43 9,040 ▼ 100 1 25,286
14:53:37 8,990 ▼ 150 760 25,285
14:53:37 9,010 ▼ 130 40 24,525
14:52:27 9,040 ▼ 100 1 24,485
14:52:20 9,030 ▼ 110 22 24,484
14:50:24 9,040 ▼ 100 1 24,462
14:50:20 9,030 ▼ 110 17 24,461
14:50:19 9,030 ▼ 110 1 24,444
14:50:11 9,000 ▼ 140 74 24,443
14:49:23 9,030 ▼ 110 1 24,369
14:49:17 9,010 ▼ 130 9 24,368
14:46:23 9,030 ▼ 110 1 24,359
14:45:54 9,000 ▼ 140 39 24,358
14:45:52 9,000 ▼ 140 500 24,319
14:45:11 9,000 ▼ 140 477 23,819
14:45:11 9,010 ▼ 130 32 23,342
14:43:15 9,010 ▼ 130 61 23,310
14:40:51 9,020 ▼ 120 21 23,249
14:39:44 9,020 ▼ 120 10 23,228
14:38:57 9,020 ▼ 120 10 23,218
14:36:27 9,020 ▼ 120 10 23,208
14:35:06 9,020 ▼ 120 10 23,198
14:33:43 9,020 ▼ 120 2 23,188
14:33:16 9,010 ▼ 130 68 23,186
14:31:43 9,020 ▼ 120 1 23,118
14:31:32 9,020 ▼ 120 5 23,117
14:30:41 9,020 ▼ 120 2 23,112
14:27:06 9,020 ▼ 120 50 23,110
14:24:36 9,040 ▼ 100 10 23,060
14:23:40 9,010 ▼ 130 10 23,050
14:19:22 9,010 ▼ 130 269 23,040
14:18:31 9,020 ▼ 120 30 22,771
14:18:31 9,030 ▼ 110 1 22,741
14:16:45 9,020 ▼ 120 4 22,740
14:16:27 9,020 ▼ 120 98 22,736
14:16:12 9,020 ▼ 120 10 22,638
14:16:03 9,010 ▼ 130 52 22,628
14:13:57 9,010 ▼ 130 99 22,576
14:13:48 9,010 ▼ 130 100 22,477
14:11:14 9,000 ▼ 140 470 22,377
14:09:55 9,000 ▼ 140 117 21,907
14:09:02 8,990 ▼ 150 281 21,790
14:09:02 9,000 ▼ 140 24 21,509
14:08:59 9,000 ▼ 140 69 21,485
14:05:03 8,980 ▼ 160 117 21,416
14:05:03 8,990 ▼ 150 53 21,299
14:02:47 9,000 ▼ 140 70 21,246
14:01:21 9,000 ▼ 140 23 21,176
14:00:53 9,020 ▼ 120 1 21,153
14:00:47 9,010 ▼ 130 2 21,152
13:58:46 9,010 ▼ 130 10 21,150
13:58:29 9,020 ▼ 120 10 21,140
13:54:16 9,020 ▼ 120 1 21,130
13:53:55 8,980 ▼ 160 31 21,129
13:53:55 8,990 ▼ 150 2 21,098
13:53:55 9,000 ▼ 140 146 21,096
13:53:55 9,010 ▼ 130 55 20,950
13:53:24 9,020 ▼ 120 150 20,895
13:51:39 9,040 ▼ 100 1 20,745
13:51:15 9,020 ▼ 120 50 20,744
13:49:26 9,020 ▼ 120 1 20,694
13:43:35 9,000 ▼ 140 180 20,693
13:34:45 9,000 ▼ 140 5 20,513
13:33:26 9,000 ▼ 140 774 20,508
13:31:50 9,000 ▼ 140 1 19,734
13:31:33 8,980 ▼ 160 62 19,733
13:31:09 8,980 ▼ 160 179 19,671
13:30:44 8,980 ▼ 160 1,032 19,492
13:30:44 8,990 ▼ 150 168 18,460
13:30:24 8,990 ▼ 150 12 18,292
13:30:00 8,990 ▼ 150 4 18,280
13:26:41 8,990 ▼ 150 92 18,276
13:26:36 9,000 ▼ 140 113 18,184
13:22:56 9,010 ▼ 130 7 18,071
13:20:44 9,010 ▼ 130 25 18,064
13:15:36 9,000 ▼ 140 54 18,039
13:15:36 9,000 ▼ 140 7 17,985
13:15:35 9,010 ▼ 130 1,147 17,978
13:04:56 9,010 ▼ 130 2 16,831
13:02:52 9,010 ▼ 130 2 16,829
13:00:27 9,010 ▼ 130 1 16,827
12:59:17 8,990 ▼ 150 88 16,826
12:57:47 9,000 ▼ 140 13 16,738
12:53:35 9,010 ▼ 130 3 16,725
12:52:35 9,010 ▼ 130 1 16,722
12:48:22 8,990 ▼ 150 67 16,721
12:46:01 9,010 ▼ 130 3 16,654
12:39:53 9,020 ▼ 120 1 16,651
12:39:20 8,990 ▼ 150 3 16,650
12:39:08 8,980 ▼ 160 78 16,647
12:39:08 8,990 ▼ 150 22 16,569
12:38:21 9,020 ▼ 120 6 16,547
12:38:21 9,010 ▼ 130 4 16,541
12:37:39 8,980 ▼ 160 108 16,537
12:37:39 8,990 ▼ 150 272 16,429
12:37:39 9,000 ▼ 140 493 16,157
12:37:18 9,010 ▼ 130 4 15,664
12:34:25 9,000 ▼ 140 90 15,660
12:34:14 9,010 ▼ 130 3 15,570
12:34:14 9,010 ▼ 130 86 15,567
12:34:06 9,010 ▼ 130 3 15,481
12:29:28 9,010 ▼ 130 16 15,478
12:29:02 9,010 ▼ 130 70 15,462
12:27:16 9,020 ▼ 120 14 15,392
12:26:44 9,020 ▼ 120 11 15,378
12:25:36 9,020 ▼ 120 10 15,367
12:23:55 9,050 ▼ 90 1 15,357
12:18:39 9,010 ▼ 130 1 15,356
12:18:39 9,010 ▼ 130 9 15,355
12:17:19 9,010 ▼ 130 264 15,346
12:17:19 9,020 ▼ 120 5 15,082
12:15:35 9,020 ▼ 120 6 15,077
12:15:00 9,020 ▼ 120 14 15,071
12:14:59 9,020 ▼ 120 14 15,057
12:14:07 9,010 ▼ 130 201 15,043
12:14:06 9,010 ▼ 130 5 14,842
12:13:06 9,010 ▼ 130 172 14,837
12:13:06 9,010 ▼ 130 5 14,665
12:12:01 9,010 ▼ 130 6 14,660
12:12:01 9,010 ▼ 130 11 14,654
12:10:55 9,010 ▼ 130 5 14,643
12:10:26 9,010 ▼ 130 133 14,638
12:10:03 9,010 ▼ 130 21 14,505
12:10:03 9,010 ▼ 130 21 14,484
12:09:37 9,010 ▼ 130 3 14,463
12:09:37 9,010 ▼ 130 5 14,460
12:09:37 9,010 ▼ 130 16 14,455
12:09:37 9,010 ▼ 130 331 14,439
12:09:37 9,010 ▼ 130 53 14,108
12:09:24 9,010 ▼ 130 272 14,055
12:08:28 9,020 ▼ 120 30 13,783
12:07:02 9,020 ▼ 120 10 13,753
12:04:20 9,020 ▼ 120 10 13,743
12:03:52 9,020 ▼ 120 2 13,733
12:03:19 9,020 ▼ 120 1 13,731
12:03:06 9,010 ▼ 130 84 13,730
12:03:03 9,020 ▼ 120 1 13,646
12:03:00 9,020 ▼ 120 1 13,645
12:02:56 9,020 ▼ 120 1 13,644
12:02:49 9,020 ▼ 120 6 13,643
12:01:05 9,020 ▼ 120 5 13,637
12:00:37 9,020 ▼ 120 5 13,632
11:59:45 9,020 ▼ 120 18 13,627
11:59:44 9,030 ▼ 110 1 13,609
11:56:39 9,030 ▼ 110 18 13,608
11:48:07 9,030 ▼ 110 300 13,590
11:47:58 9,050 ▼ 90 10 13,290
11:47:36 9,050 ▼ 90 4 13,280
11:46:57 9,030 ▼ 110 64 13,276
11:46:24 9,050 ▼ 90 2 13,212
11:44:10 9,040 ▼ 100 10 13,210
11:43:25 9,050 ▼ 90 10 13,200
11:43:11 9,050 ▼ 90 10 13,190
11:37:38 9,050 ▼ 90 1 13,180
11:37:09 9,020 ▼ 120 60 13,179
11:35:43 9,050 ▼ 90 1 13,119
11:34:45 9,030 ▼ 110 11 13,118
11:32:33 9,050 ▼ 90 1 13,107
11:32:19 9,030 ▼ 110 13 13,106
11:31:45 9,050 ▼ 90 1 13,093
11:31:07 9,020 ▼ 120 15 13,092
11:31:07 9,020 ▼ 120 31 13,077
11:31:07 9,020 ▼ 120 213 13,046
11:30:57 9,020 ▼ 120 102 12,833
11:30:12 9,030 ▼ 110 13 12,731
11:28:28 9,050 ▼ 90 1 12,718
11:28:20 9,000 ▼ 140 293 12,717
11:28:20 9,010 ▼ 130 208 12,424
11:28:20 9,020 ▼ 120 11 12,216
11:28:18 9,010 ▼ 130 285 12,205
11:28:18 9,020 ▼ 120 15 11,920
11:28:14 9,050 ▼ 90 1 11,905
11:28:00 9,020 ▼ 120 1 11,904
11:28:00 9,020 ▼ 120 1 11,903
11:28:00 9,020 ▼ 120 3 11,902
11:27:57 9,020 ▼ 120 195 11,899
11:27:09 9,020 ▼ 120 39 11,704
11:27:09 9,030 ▼ 110 34 11,665
11:27:09 9,040 ▼ 100 118 11,631
11:27:09 9,050 ▼ 90 167 11,513
11:25:01 9,060 ▼ 80 1 11,346
11:22:29 9,080 ▼ 60 1 11,345
11:21:32 9,060 ▼ 80 20 11,344
11:16:57 9,050 ▼ 90 18 11,324
11:16:57 9,050 ▼ 90 313 11,306
11:16:57 9,050 ▼ 90 160 10,993
11:16:57 9,060 ▼ 80 9 10,833
11:16:28 9,050 ▼ 90 50 10,824
11:16:07 9,090 ▼ 50 25 10,774
11:15:06 9,090 ▼ 50 1 10,749
11:14:05 9,030 ▼ 110 26 10,748
11:14:01 9,030 ▼ 110 134 10,722
11:14:01 9,040 ▼ 100 27 10,588
11:13:58 9,040 ▼ 100 80 10,561
11:13:58 9,050 ▼ 90 64 10,481
11:13:46 9,050 ▼ 90 36 10,417
11:13:41 9,050 ▼ 90 78 10,381
11:13:41 9,060 ▼ 80 78 10,303
11:13:37 9,070 ▼ 70 24 10,084
11:13:37 9,060 ▼ 80 141 10,225
11:13:37 9,090 ▼ 50 37 10,060
11:13:19 9,100 ▼ 40 60 10,023
11:11:08 9,090 ▼ 50 8 9,963
11:11:07 9,090 ▼ 50 65 9,955
11:10:06 9,090 ▼ 50 1 9,890
11:08:18 9,070 ▼ 70 40 9,889
11:06:22 9,070 ▼ 70 42 9,849
11:06:19 9,070 ▼ 70 21 9,807
11:04:55 9,070 ▼ 70 1 9,786
11:04:39 9,060 ▼ 80 99 9,785
11:04:25 9,070 ▼ 70 1 9,686
10:59:33 9,090 ▼ 50 312 9,685
10:59:12 9,090 ▼ 50 78 9,373
10:59:01 9,090 ▼ 50 1 9,295
10:58:07 9,080 ▼ 60 161 9,294
10:57:13 9,080 ▼ 60 1 9,133
10:56:57 9,070 ▼ 70 91 9,132
10:56:36 9,070 ▼ 70 1 9,041
10:52:56 9,060 ▼ 80 2 9,040
10:52:05 9,060 ▼ 80 71 9,038
10:44:14 9,080 ▼ 60 50 8,967
10:43:41 9,060 ▼ 80 81 8,917
10:39:59 9,080 ▼ 60 2 8,836
10:37:46 9,060 ▼ 80 63 8,834
10:37:14 9,060 ▼ 80 27 8,771
10:32:55 9,060 ▼ 80 22 8,744
10:32:55 9,060 ▼ 80 7 8,722
10:32:55 9,060 ▼ 80 71 8,715
10:31:14 9,060 ▼ 80 68 8,644
10:30:54 9,080 ▼ 60 40 8,576
10:30:48 9,080 ▼ 60 1 8,536
10:30:45 9,080 ▼ 60 1 8,535
10:30:42 9,080 ▼ 60 1 8,534
10:30:41 9,080 ▼ 60 1 8,533
10:30:14 9,070 ▼ 70 13 8,532
10:27:07 9,080 ▼ 60 1 8,519
10:21:22 9,080 ▼ 60 1 8,518
10:21:15 9,080 ▼ 60 1 8,517
10:21:13 9,070 ▼ 70 126 8,516
10:20:39 9,070 ▼ 70 72 8,390
10:20:30 9,070 ▼ 70 10 8,318
10:19:30 9,070 ▼ 70 5 8,308
10:19:05 9,070 ▼ 70 5 8,303
10:18:28 9,070 ▼ 70 15 8,298
10:16:21 9,070 ▼ 70 10 8,283
10:15:29 9,070 ▼ 70 1 8,273
10:15:01 9,060 ▼ 80 70 8,272
10:11:53 9,070 ▼ 70 145 8,202
10:06:54 9,080 ▼ 60 45 8,057
10:04:15 9,090 ▼ 50 2 8,012
10:03:10 9,090 ▼ 50 1 8,010
10:02:31 9,030 ▼ 110 1,155 8,009
10:02:31 9,040 ▼ 100 115 6,854
10:02:31 9,050 ▼ 90 186 6,739
10:02:31 9,060 ▼ 80 1 6,553
10:02:31 9,070 ▼ 70 33 6,552
10:02:31 9,080 ▼ 60 10 6,519
10:01:32 9,100 ▼ 40 1 6,509
09:52:40 9,100 ▼ 40 1 6,508
09:51:59 9,090 ▼ 50 10 6,507
09:51:41 9,090 ▼ 50 1 6,497
09:50:48 9,050 ▼ 90 68 6,496
09:50:38 9,050 ▼ 90 40 6,428
09:50:38 9,060 ▼ 80 60 6,388
09:50:38 9,070 ▼ 70 36 6,328
09:50:38 9,080 ▼ 60 78 6,292
09:45:42 9,090 ▼ 50 21 6,214
09:44:38 9,090 ▼ 50 18 6,193
09:43:30 9,090 ▼ 50 3 6,175
09:38:12 9,090 ▼ 50 227 6,172
09:37:49 9,100 ▼ 40 200 5,945
09:35:33 9,100 ▼ 40 71 5,745
09:34:36 9,110 ▼ 30 4 5,674
09:31:17 9,110 ▼ 30 1 5,670
09:30:28 9,090 ▼ 50 1 5,669
09:27:24 9,110 ▼ 30 323 5,668
09:27:05 9,110 ▼ 30 10 5,345
09:25:37 9,080 ▼ 60 1 5,335
09:20:16 9,120 ▼ 20 1 5,334
09:20:08 9,060 ▼ 80 2 5,333
09:19:38 9,120 ▼ 20 1 5,331
09:19:15 9,090 ▼ 50 98 5,330
09:18:58 9,090 ▼ 50 119 5,232
09:18:58 9,080 ▼ 60 693 5,113
09:18:36 9,080 ▼ 60 2 4,420
09:15:01 9,090 ▼ 50 1 4,418
09:14:58 9,040 ▼ 100 66 4,417
09:14:54 9,050 ▼ 90 13 4,351
09:14:53 9,050 ▼ 90 73 4,338
09:14:13 9,090 ▼ 50 1 4,265
09:13:58 9,040 ▼ 100 78 4,264
09:13:58 9,050 ▼ 90 152 4,186
09:13:58 9,060 ▼ 80 2 4,034
09:13:58 9,070 ▼ 70 368 4,032
09:13:58 9,080 ▼ 60 16 3,664
09:12:04 9,070 ▼ 70 109 3,648
09:12:04 9,080 ▼ 60 31 3,539
09:11:41 9,090 ▼ 50 20 3,508
09:11:38 9,090 ▼ 50 3 3,488
09:10:40 9,100 ▼ 40 5 3,485
09:09:17 9,120 ▼ 20 1 3,480
09:09:11 9,110 ▼ 30 132 3,479
09:09:11 9,110 ▼ 30 1 3,347
09:08:09 9,090 ▼ 50 5 3,346
09:07:33 9,090 ▼ 50 310 3,341
09:07:33 9,090 ▼ 50 83 3,031
09:07:33 9,090 ▼ 50 292 2,948
09:07:33 9,090 ▼ 50 310 2,656
09:07:33 9,090 ▼ 50 5 2,346
09:06:37 9,120 ▼ 20 1 2,341
09:06:28 9,110 ▼ 30 46 2,340
09:06:28 9,110 ▼ 30 3 2,294
09:06:02 9,110 ▼ 30 1 2,291
09:05:55 9,100 ▼ 40 101 2,290
09:04:43 9,100 ▼ 40 1 2,189
09:04:37 9,040 ▼ 100 521 2,188
09:04:36 9,040 ▼ 100 78 1,667
09:04:36 9,050 ▼ 90 1 1,589
09:04:34 9,100 ▼ 40 1 1,588
09:04:28 9,120 ▼ 20 297 1,587
09:04:28 9,110 ▼ 30 3 1,290
09:04:24 9,040 ▼ 100 22 1,287
09:04:07 9,040 ▼ 100 233 938
09:04:07 9,030 ▼ 110 327 1,265
09:04:07 9,050 ▼ 90 42 705
09:04:07 9,060 ▼ 80 156 663
09:04:07 9,070 ▼ 70 1 507
09:04:07 9,090 ▼ 50 65 506
09:04:07 9,100 ▼ 40 1 441
09:03:57 9,100 ▼ 40 110 440
09:03:30 9,110 ▼ 30 81 330
09:03:30 9,120 ▼ 20 1 249
09:02:07 9,130 ▼ 10 21 248
09:01:46 9,160 ▲ 20 72 227
09:01:20 9,160 ▲ 20 1 155
09:01:19 9,160 ▲ 20 1 154
09:00:40 9,140  0 113 153
09:00:30 9,140  0 40 40

 
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.