미래생명자원
(218150)
코스닥
벤처기업부
액면가 100원
  05.27 15:59

8,150 (7,810)   [시가/고가/저가] 7,990 / 8,920 / 7,830 
전일비/등락률 ▲ 340 (4.35%) 매도호가/호가잔량 8,160 / 8,859
거래량/전일동시간대비 7,018,498 /▲ 6,607,896 매수호가/호가잔량 8,150 / 2,772
상한가/하한가 10,150 / 5,470 총매도/총매수잔량 21,838 / 30,165

매도잔량 호가 매수잔량
3,449 8,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,657 8,240
354 8,230
3,344 8,220
107 8,210
777 8,200
564 8,190
679 8,180
48 8,170
8,859 8,160
 
8,150 2,772
8,140 7,573
8,130 2,009
8,120 2,848
8,110 1,825
8,100 3,711
8,090 2,108
8,080 2,239
8,070 1,315
8,060 3,765
 
총매도잔량 순매수잔량 총매수잔량
21,838 8,327 30,165
시간외잔량 시간외잔량
0 24,582
 
미래생명자원 218150
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 873.97 (+2.54)    FUTURE 348.90 (+4.10)   Basis: 0.86
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:54:29 8,150 ▲ 340 6 7,018,498
15:51:20 8,150 ▲ 340 20 7,018,492
15:49:48 8,150 ▲ 340 500 7,018,472
15:46:39 8,150 ▲ 340 2 7,017,972
15:44:23 8,150 ▲ 340 150 7,017,970
15:44:02 8,150 ▲ 340 1 7,017,820
15:43:35 8,150 ▲ 340 2,525 7,017,819
15:41:46 8,150 ▲ 340 1 7,015,294
15:40:39 8,150 ▲ 340 60 7,015,293
15:40:00 8,150 ▲ 340 1,063 7,015,233
15:30:13 8,150 ▲ 340 32,359 7,014,170
15:19:56 8,160 ▲ 350 300 6,981,811
15:19:56 8,160 ▲ 350 124 6,981,511
15:19:56 8,150 ▲ 340 31 6,981,387
15:19:53 8,160 ▲ 350 1 6,981,356
15:19:53 8,140 ▲ 330 135 6,981,355
15:19:53 8,150 ▲ 340 465 6,981,220
15:19:49 8,150 ▲ 340 18 6,980,755
15:19:48 8,160 ▲ 350 9 6,980,737
15:19:47 8,160 ▲ 350 333 6,980,728
15:19:43 8,140 ▲ 330 99 6,980,395
15:19:43 8,150 ▲ 340 1 6,980,296
15:19:43 8,140 ▲ 330 50 6,980,295
15:19:43 8,150 ▲ 340 50 6,980,245
15:19:43 8,150 ▲ 340 50 6,980,195
15:19:43 8,140 ▲ 330 45 6,980,145
15:19:40 8,140 ▲ 330 4 6,980,100
15:19:40 8,160 ▲ 350 1 6,980,096
15:19:40 8,150 ▲ 340 8 6,980,095
15:19:37 8,140 ▲ 330 4 6,980,087
15:19:37 8,150 ▲ 340 1 6,980,083
15:19:36 8,150 ▲ 340 5 6,980,082
15:19:35 8,150 ▲ 340 60 6,980,077
15:19:35 8,140 ▲ 330 278 6,980,017
15:19:35 8,150 ▲ 340 868 6,979,739
15:19:33 8,160 ▲ 350 9 6,978,871
15:19:31 8,160 ▲ 350 9 6,978,862
15:19:30 8,160 ▲ 350 9 6,978,853
15:19:29 8,150 ▲ 340 2 6,978,844
15:19:28 8,150 ▲ 340 11 6,978,842
15:19:26 8,150 ▲ 340 300 6,978,831
15:19:23 8,150 ▲ 340 179 6,978,531
15:19:23 8,150 ▲ 340 1,413 6,978,352
15:19:23 8,160 ▲ 350 13 6,976,939
15:19:21 8,150 ▲ 340 100 6,976,926
15:19:21 8,150 ▲ 340 500 6,976,826
15:19:20 8,150 ▲ 340 100 6,976,326
15:19:20 8,150 ▲ 340 1,000 6,976,226
15:19:19 8,160 ▲ 350 61 6,975,226
15:19:18 8,150 ▲ 340 500 6,975,165
15:19:17 8,150 ▲ 340 60 6,974,665
15:19:14 8,150 ▲ 340 27 6,974,605
15:19:13 8,150 ▲ 340 1 6,974,578
15:19:12 8,150 ▲ 340 50 6,974,577
15:19:07 8,160 ▲ 350 1 6,974,527
15:19:07 8,150 ▲ 340 59 6,974,526
15:19:07 8,160 ▲ 350 1 6,974,467
15:19:02 8,150 ▲ 340 410 6,974,466
15:19:01 8,170 ▲ 360 181 6,974,056
15:19:01 8,160 ▲ 350 125 6,973,875
15:18:59 8,150 ▲ 340 100 6,973,750
15:18:58 8,160 ▲ 350 1 6,973,650
15:18:57 8,160 ▲ 350 20 6,973,649
15:18:54 8,160 ▲ 350 1 6,973,629
15:18:52 8,160 ▲ 350 5 6,973,628
15:18:52 8,160 ▲ 350 100 6,973,623
15:18:52 8,160 ▲ 350 1 6,973,523
15:18:52 8,160 ▲ 350 100 6,973,522
15:18:52 8,160 ▲ 350 4 6,973,422
15:18:52 8,160 ▲ 350 7 6,973,418
15:18:51 8,150 ▲ 340 1,258 6,973,411
15:18:51 8,160 ▲ 350 742 6,972,153
15:18:48 8,170 ▲ 360 10 6,971,411
15:18:47 8,170 ▲ 360 1 6,971,401
15:18:46 8,170 ▲ 360 2 6,971,400
15:18:46 8,160 ▲ 350 226 6,971,398
15:18:45 8,170 ▲ 360 2 6,971,172
15:18:43 8,170 ▲ 360 10 6,971,170
15:18:42 8,170 ▲ 360 36 6,971,160
15:18:42 8,170 ▲ 360 13 6,971,124
15:18:40 8,170 ▲ 360 1 6,971,111
15:18:39 8,190 ▲ 380 1 6,971,110
15:18:34 8,190 ▲ 380 1 6,971,109
15:18:34 8,190 ▲ 380 492 6,971,108
15:18:34 8,180 ▲ 370 455 6,970,616
15:18:34 8,170 ▲ 360 53 6,970,161
15:18:32 8,170 ▲ 360 1 6,970,108
15:18:30 8,160 ▲ 350 8 6,970,107
15:18:30 8,170 ▲ 360 2 6,970,099
15:18:29 8,180 ▲ 370 56 6,970,097
15:18:27 8,170 ▲ 360 1 6,970,041
15:18:25 8,170 ▲ 360 1 6,970,040
15:18:24 8,160 ▲ 350 41 6,970,039
15:18:22 8,160 ▲ 350 100 6,969,998
15:18:18 8,170 ▲ 360 10 6,969,898
15:18:17 8,160 ▲ 350 21 6,969,888
15:18:15 8,170 ▲ 360 30 6,969,867
15:18:13 8,170 ▲ 360 3 6,969,837
15:18:12 8,170 ▲ 360 1 6,969,834
15:18:09 8,170 ▲ 360 1 6,969,833
15:18:07 8,170 ▲ 360 3 6,969,832
15:18:05 8,160 ▲ 350 33 6,969,829
15:18:05 8,170 ▲ 360 10 6,969,796
15:18:02 8,160 ▲ 350 33 6,969,786
15:18:01 8,170 ▲ 360 13 6,969,753
15:18:00 8,170 ▲ 360 12 6,969,740
15:17:56 8,160 ▲ 350 1,753 6,969,728
15:17:56 8,170 ▲ 360 627 6,967,975
15:17:52 8,170 ▲ 360 30 6,967,348
15:17:50 8,170 ▲ 360 13 6,967,318
15:17:50 8,180 ▲ 370 72 6,967,305
15:17:49 8,180 ▲ 370 28 6,967,233
15:17:45 8,180 ▲ 370 200 6,967,205
15:17:43 8,190 ▲ 380 100 6,967,005
15:17:41 8,190 ▲ 380 4 6,966,905
15:17:33 8,190 ▲ 380 1 6,966,901
15:17:33 8,190 ▲ 380 10 6,966,900
15:17:20 8,190 ▲ 380 1,238 6,966,890
15:17:20 8,180 ▲ 370 2,150 6,965,652
15:17:18 8,170 ▲ 360 729 6,963,502
15:17:17 8,160 ▲ 350 147 6,962,773
15:17:14 8,160 ▲ 350 9 6,962,626
15:17:12 8,150 ▲ 340 22 6,962,617
15:17:10 8,150 ▲ 340 75 6,962,595
15:17:09 8,150 ▲ 340 214 6,962,520
15:17:07 8,160 ▲ 350 9 6,962,306
15:17:04 8,150 ▲ 340 200 6,962,297
15:17:02 8,150 ▲ 340 40 6,962,097
15:17:01 8,160 ▲ 350 485 6,962,057
15:17:01 8,160 ▲ 350 120 6,961,572
15:16:59 8,160 ▲ 350 130 6,961,452
15:16:58 8,150 ▲ 340 70 6,961,322
15:16:58 8,160 ▲ 350 130 6,961,252
15:16:55 8,160 ▲ 350 200 6,961,122
15:16:54 8,170 ▲ 360 9 6,960,922
15:16:54 8,160 ▲ 350 728 6,960,913
15:16:54 8,160 ▲ 350 483 6,960,185
15:16:51 8,160 ▲ 350 118 6,959,702
15:16:51 8,170 ▲ 360 1 6,959,584
15:16:47 8,160 ▲ 350 1,644 6,959,583
15:16:44 8,160 ▲ 350 30 6,957,939
15:16:40 8,160 ▲ 350 372 6,957,909
15:16:40 8,170 ▲ 360 236 6,957,537
15:16:38 8,160 ▲ 350 190 6,957,301
15:16:37 8,180 ▲ 370 10 6,957,111
15:16:35 8,160 ▲ 350 196 6,957,101
15:16:35 8,170 ▲ 360 1 6,956,905
15:16:24 8,160 ▲ 350 1 6,956,904
15:16:24 8,160 ▲ 350 100 6,956,903
15:16:22 8,160 ▲ 350 5 6,956,803
15:16:14 8,160 ▲ 350 273 6,956,798
15:16:14 8,160 ▲ 350 27 6,956,525
15:16:07 8,160 ▲ 350 10 6,956,498
15:16:06 8,150 ▲ 340 10 6,956,488
15:16:05 8,150 ▲ 340 1 6,956,478
15:16:02 8,150 ▲ 340 50 6,956,477
15:16:02 8,180 ▲ 370 18 6,956,427
15:15:59 8,150 ▲ 340 60 6,956,409
15:15:58 8,150 ▲ 340 172 6,956,349
15:15:58 8,170 ▲ 360 128 6,956,177
15:15:57 8,170 ▲ 360 1 6,956,049
15:15:56 8,170 ▲ 360 1 6,956,048
15:15:56 8,150 ▲ 340 257 6,956,047
15:15:56 8,170 ▲ 360 1 6,955,790
15:15:53 8,170 ▲ 360 363 6,955,789
15:15:51 8,150 ▲ 340 3 6,955,426
15:15:51 8,150 ▲ 340 4,490 6,955,423
15:15:51 8,160 ▲ 350 1,014 6,950,933
15:15:51 8,170 ▲ 360 1,496 6,949,919
15:15:51 8,180 ▲ 370 1,866 6,948,423
15:15:51 8,180 ▲ 370 3,600 6,946,557
15:15:49 8,180 ▲ 370 300 6,942,957
15:15:48 8,180 ▲ 370 165 6,942,657
15:15:48 8,180 ▲ 370 564 6,942,492
15:15:43 8,180 ▲ 370 1,149 6,941,928
15:15:43 8,180 ▲ 370 8 6,940,779
15:15:42 8,170 ▲ 360 11 6,940,771
15:15:39 8,170 ▲ 360 5 6,940,760
15:15:30 8,180 ▲ 370 7 6,940,755
15:15:29 8,180 ▲ 370 8 6,940,748
15:15:27 8,180 ▲ 370 5 6,940,740
15:15:27 8,170 ▲ 360 3 6,940,735
15:15:26 8,180 ▲ 370 1 6,940,732
15:15:22 8,180 ▲ 370 977 6,940,731
15:15:22 8,180 ▲ 370 23 6,939,754
15:15:20 8,190 ▲ 380 1 6,939,731
15:15:20 8,170 ▲ 360 2 6,939,730
15:15:20 8,180 ▲ 370 846 6,939,728
15:15:17 8,180 ▲ 370 667 6,938,882
15:15:17 8,170 ▲ 360 419 6,938,215
15:15:17 8,170 ▲ 360 1,511 6,937,796
15:15:17 8,180 ▲ 370 2 6,936,285
15:15:15 8,180 ▲ 370 3 6,936,283
15:15:14 8,180 ▲ 370 1 6,936,280
15:15:14 8,180 ▲ 370 1,700 6,936,279
15:15:11 8,180 ▲ 370 219 6,934,579
15:15:10 8,180 ▲ 370 1 6,934,360
15:15:10 8,180 ▲ 370 16 6,934,359
15:15:10 8,180 ▲ 370 20 6,934,343
15:15:07 8,180 ▲ 370 10 6,934,323
15:15:05 8,180 ▲ 370 5 6,934,313
15:15:03 8,180 ▲ 370 9 6,934,308
15:14:54 8,170 ▲ 360 1,000 6,934,299
15:14:50 8,170 ▲ 360 10 6,933,299
15:14:50 8,170 ▲ 360 150 6,933,289
15:14:50 8,180 ▲ 370 1 6,933,139
15:14:48 8,170 ▲ 360 3 6,933,138
15:14:47 8,170 ▲ 360 1,887 6,933,135
15:14:46 8,180 ▲ 370 179 6,931,248
15:14:44 8,180 ▲ 370 50 6,931,069
15:14:44 8,180 ▲ 370 1 6,931,019
15:14:44 8,180 ▲ 370 20 6,931,018
15:14:44 8,170 ▲ 360 209 6,930,998
15:14:43 8,180 ▲ 370 1 6,930,789
15:14:38 8,180 ▲ 370 137 6,930,788
15:14:38 8,170 ▲ 360 86 6,930,651
15:14:37 8,170 ▲ 360 42 6,930,565
15:14:34 8,170 ▲ 360 91 6,930,523
15:14:34 8,180 ▲ 370 121 6,930,432
15:14:34 8,180 ▲ 370 50 6,930,311
15:14:29 8,170 ▲ 360 1 6,930,261
15:14:28 8,180 ▲ 370 682 6,930,260
15:14:27 8,190 ▲ 380 2 6,929,578
15:14:25 8,190 ▲ 380 10 6,929,576
15:14:23 8,190 ▲ 380 10 6,929,566
15:14:23 8,190 ▲ 380 3 6,929,556
15:14:21 8,190 ▲ 380 1,000 6,929,553
15:14:19 8,190 ▲ 380 180 6,928,553
15:14:17 8,190 ▲ 380 19 6,928,373
15:14:17 8,190 ▲ 380 1 6,928,354
15:14:15 8,190 ▲ 380 1 6,928,353
15:14:14 8,190 ▲ 380 1 6,928,352
15:14:12 8,190 ▲ 380 162 6,928,351
15:14:10 8,190 ▲ 380 500 6,928,189
15:14:09 8,190 ▲ 380 250 6,927,689
15:14:06 8,170 ▲ 360 765 6,927,439
15:14:06 8,180 ▲ 370 1 6,926,674
15:14:01 8,170 ▲ 360 8 6,926,673
15:14:01 8,190 ▲ 380 100 6,926,665
15:13:58 8,170 ▲ 360 6,302 6,926,565
15:13:58 8,180 ▲ 370 2,157 6,920,263
15:13:53 8,190 ▲ 380 2,710 6,918,106
15:13:52 8,190 ▲ 380 1 6,915,396
15:13:51 8,190 ▲ 380 508 6,915,395
15:13:49 8,190 ▲ 380 12 6,914,887
15:13:47 8,190 ▲ 380 40 6,914,875
15:13:46 8,200 ▲ 390 50 6,914,835
15:13:44 8,200 ▲ 390 37 6,914,785
15:13:43 8,200 ▲ 390 30 6,914,748
15:13:43 8,200 ▲ 390 10 6,914,718
15:13:43 8,200 ▲ 390 687 6,914,708
15:13:39 8,200 ▲ 390 1 6,914,021
15:13:38 8,210 ▲ 400 100 6,914,020
15:13:37 8,200 ▲ 390 160 6,913,920
15:13:35 8,200 ▲ 390 1 6,913,760
15:13:35 8,210 ▲ 400 10 6,913,759
15:13:30 8,200 ▲ 390 298 6,913,749
15:13:28 8,190 ▲ 380 180 6,913,451
15:13:26 8,190 ▲ 380 25 6,913,271
15:13:22 8,200 ▲ 390 190 6,913,246
15:13:20 8,190 ▲ 380 68 6,913,056
15:13:17 8,190 ▲ 380 244 6,912,988
15:13:12 8,190 ▲ 380 100 6,912,744
15:13:09 8,190 ▲ 380 10 6,912,644
15:13:07 8,190 ▲ 380 21 6,912,634
15:13:07 8,190 ▲ 380 21 6,912,613
15:13:00 8,190 ▲ 380 86 6,912,592
15:12:59 8,190 ▲ 380 45 6,912,506
15:12:58 8,200 ▲ 390 3 6,912,461
15:12:57 8,190 ▲ 380 271 6,912,458
15:12:53 8,200 ▲ 390 11 6,912,187
15:12:51 8,190 ▲ 380 10 6,912,176
15:12:49 8,190 ▲ 380 188 6,912,166
15:12:47 8,200 ▲ 390 62 6,911,978
15:12:46 8,190 ▲ 380 20 6,911,916
15:12:43 8,190 ▲ 380 500 6,911,896
15:12:42 8,200 ▲ 390 1 6,911,396
15:12:38 8,190 ▲ 380 114 6,911,395
15:12:35 8,200 ▲ 390 5 6,911,281
15:12:35 8,200 ▲ 390 50 6,911,276
15:12:31 8,200 ▲ 390 964 6,911,226
15:12:31 8,210 ▲ 400 100 6,910,262
15:12:30 8,200 ▲ 390 100 6,910,162
15:12:24 8,210 ▲ 400 1 6,910,062
15:12:23 8,210 ▲ 400 2 6,910,061
15:12:22 8,210 ▲ 400 100 6,910,059
15:12:21 8,210 ▲ 400 1 6,909,959
15:12:20 8,210 ▲ 400 1 6,909,958
15:12:20 8,200 ▲ 390 1 6,909,957
15:12:19 8,200 ▲ 390 49 6,909,956
15:12:19 8,200 ▲ 390 1 6,909,907
15:12:15 8,200 ▲ 390 100 6,909,906
15:12:13 8,180 ▲ 370 4 6,909,806
15:12:13 8,190 ▲ 380 50 6,909,802
15:12:11 8,200 ▲ 390 864 6,909,752
15:12:11 8,200 ▲ 390 248 6,908,888
15:12:08 8,200 ▲ 390 1 6,908,640
15:12:07 8,200 ▲ 390 50 6,908,639
15:12:06 8,180 ▲ 370 416 6,908,589
15:12:05 8,180 ▲ 370 114 6,908,173
15:12:05 8,200 ▲ 390 3 6,908,059
15:12:03 8,200 ▲ 390 1 6,908,056
15:12:03 8,220 ▲ 410 12 6,908,055
15:12:02 8,190 ▲ 380 1,260 6,908,043
15:12:02 8,200 ▲ 390 3,251 6,906,783
15:12:02 8,230 ▲ 420 84 6,903,532
15:12:00 8,230 ▲ 420 100 6,903,448
15:11:59 8,230 ▲ 420 50 6,903,348
15:11:58 8,200 ▲ 390 469 6,903,298
15:11:53 8,230 ▲ 420 498 6,902,829
15:11:53 8,220 ▲ 410 502 6,902,331
15:11:52 8,220 ▲ 410 2 6,901,829
15:11:52 8,220 ▲ 410 2 6,901,827
15:11:50 8,230 ▲ 420 2 6,901,825
15:11:49 8,230 ▲ 420 2 6,901,823
15:11:49 8,230 ▲ 420 2 6,901,821
15:11:49 8,200 ▲ 390 154 6,901,819
15:11:49 8,200 ▲ 390 382 6,901,665
15:11:49 8,200 ▲ 390 169 6,901,283
15:11:49 8,200 ▲ 390 597 6,901,114
15:11:49 8,210 ▲ 400 54 6,900,517
15:11:49 8,210 ▲ 400 305 6,900,463
15:11:49 8,210 ▲ 400 1,016 6,900,158
15:11:49 8,220 ▲ 410 2 6,899,142
15:11:48 8,230 ▲ 420 2 6,899,140
15:11:46 8,220 ▲ 410 122 6,899,138
15:11:45 8,230 ▲ 420 100 6,899,016
15:11:44 8,220 ▲ 410 50 6,898,916
15:11:44 8,220 ▲ 410 1 6,898,866
15:11:44 8,220 ▲ 410 100 6,898,865
15:11:43 8,220 ▲ 410 100 6,898,765
15:11:43 8,220 ▲ 410 10 6,898,665
15:11:42 8,220 ▲ 410 500 6,898,655
15:11:36 8,220 ▲ 410 51 6,898,155
15:11:35 8,220 ▲ 410 1 6,898,104
15:11:34 8,220 ▲ 410 30 6,898,103
15:11:33 8,220 ▲ 410 5 6,898,073
15:11:33 8,220 ▲ 410 40 6,898,068
15:11:31 8,220 ▲ 410 10 6,898,028
15:11:27 8,200 ▲ 390 154 6,898,018
15:11:27 8,200 ▲ 390 382 6,897,864
15:11:27 8,200 ▲ 390 169 6,897,482
15:11:27 8,200 ▲ 390 67 6,897,313
15:11:27 8,210 ▲ 400 238 6,897,246
15:11:27 8,210 ▲ 400 651 6,897,008
15:11:26 8,210 ▲ 400 906 6,896,357
15:11:26 8,220 ▲ 410 112 6,895,451
15:11:24 8,220 ▲ 410 300 6,895,339
15:11:21 8,220 ▲ 410 1 6,895,039
15:11:16 8,220 ▲ 410 662 6,895,038
15:11:16 8,220 ▲ 410 667 6,894,376
15:11:15 8,220 ▲ 410 23 6,893,709
15:11:14 8,220 ▲ 410 500 6,893,686
15:11:13 8,220 ▲ 410 119 6,893,186
15:11:11 8,220 ▲ 410 10 6,893,067
15:11:09 8,220 ▲ 410 5 6,893,057
15:11:05 8,220 ▲ 410 300 6,893,052
15:11:03 8,220 ▲ 410 9 6,892,752
15:11:03 8,230 ▲ 420 11 6,892,743
15:11:02 8,230 ▲ 420 83 6,892,732
15:11:02 8,220 ▲ 410 1,000 6,892,649
15:11:01 8,220 ▲ 410 250 6,891,649
15:10:58 8,230 ▲ 420 49 6,891,399
15:10:57 8,220 ▲ 410 200 6,891,350
15:10:55 8,230 ▲ 420 10 6,891,150
15:10:53 8,230 ▲ 420 100 6,891,140
15:10:48 8,220 ▲ 410 3 6,891,040
15:10:48 8,230 ▲ 420 332 6,891,037
15:10:48 8,230 ▲ 420 45 6,890,705
15:10:47 8,230 ▲ 420 3 6,890,660
15:10:45 8,230 ▲ 420 2 6,890,657
15:10:45 8,230 ▲ 420 10 6,890,655
15:10:42 8,230 ▲ 420 126 6,890,645
15:10:41 8,240 ▲ 430 49 6,890,519
15:10:37 8,240 ▲ 430 257 6,890,470
15:10:35 8,240 ▲ 430 500 6,890,213
15:10:35 8,240 ▲ 430 1 6,889,713
15:10:34 8,240 ▲ 430 49 6,889,712
15:10:30 8,240 ▲ 430 100 6,889,663
15:10:28 8,240 ▲ 430 1 6,889,563
15:10:26 8,230 ▲ 420 1 6,889,562
15:10:26 8,240 ▲ 430 99 6,889,561
15:10:24 8,240 ▲ 430 1 6,889,462
15:10:23 8,240 ▲ 430 2,000 6,889,461
15:10:23 8,240 ▲ 430 1 6,887,461
15:10:22 8,230 ▲ 420 100 6,887,460
15:10:19 8,230 ▲ 420 2 6,887,360
15:10:19 8,230 ▲ 420 108 6,887,358
15:10:14 8,230 ▲ 420 590 6,887,250
15:10:14 8,230 ▲ 420 69 6,886,660
15:10:10 8,240 ▲ 430 49 6,886,591
15:10:10 8,230 ▲ 420 10 6,886,542
15:10:07 8,230 ▲ 420 10 6,886,532
15:10:04 8,220 ▲ 410 41 6,886,522
15:10:03 8,240 ▲ 430 300 6,886,481
15:10:01 8,240 ▲ 430 244 6,886,181
15:09:58 8,210 ▲ 400 1 6,885,937
15:09:56 8,240 ▲ 430 10 6,885,936
15:09:56 8,240 ▲ 430 1 6,885,926
15:09:55 8,230 ▲ 420 1,792 6,885,925
15:09:55 8,230 ▲ 420 300 6,884,133
15:09:52 8,240 ▲ 430 150 6,883,833
15:09:50 8,240 ▲ 430 1 6,883,683
15:09:49 8,240 ▲ 430 3 6,883,682
15:09:48 8,240 ▲ 430 7 6,883,679
15:09:47 8,230 ▲ 420 1 6,883,672
15:09:44 8,240 ▲ 430 7 6,883,671
15:09:39 8,240 ▲ 430 17 6,883,664
15:09:37 8,230 ▲ 420 4 6,883,647
15:09:36 8,230 ▲ 420 31 6,883,643
15:09:31 8,230 ▲ 420 1,044 6,883,612
15:09:31 8,230 ▲ 420 155 6,882,568
15:09:30 8,240 ▲ 430 94 6,882,413
15:09:26 8,230 ▲ 420 34 6,882,319
15:09:25 8,230 ▲ 420 995 6,882,285
15:09:25 8,210 ▲ 400 230 6,881,290
15:09:25 8,210 ▲ 400 10 6,881,060
15:09:24 8,200 ▲ 390 1 6,881,050
15:09:23 8,210 ▲ 400 100 6,881,049
15:09:23 8,210 ▲ 400 160 6,880,949
15:09:21 8,210 ▲ 400 261 6,880,789
15:09:21 8,210 ▲ 400 30 6,880,528
15:09:19 8,210 ▲ 400 10 6,880,498
15:09:19 8,200 ▲ 390 869 6,880,488
15:09:17 8,210 ▲ 400 20 6,879,619
15:09:17 8,210 ▲ 400 1 6,879,599
15:09:14 8,210 ▲ 400 179 6,879,598
15:09:12 8,210 ▲ 400 6 6,879,419
15:09:11 8,210 ▲ 400 104 6,879,413
15:09:11 8,210 ▲ 400 121 6,879,309
15:09:11 8,210 ▲ 400 7 6,879,188
15:09:08 8,210 ▲ 400 300 6,879,181
15:09:08 8,210 ▲ 400 187 6,878,881
15:09:07 8,210 ▲ 400 100 6,878,694
15:09:06 8,200 ▲ 390 600 6,878,594
15:09:04 8,210 ▲ 400 416 6,877,994
15:09:01 8,200 ▲ 390 1 6,877,578
15:09:01 8,200 ▲ 390 16 6,877,577
15:08:59 8,200 ▲ 390 390 6,877,561
15:08:55 8,210 ▲ 400 1 6,877,171
15:08:52 8,200 ▲ 390 1 6,877,170
15:08:52 8,210 ▲ 400 1 6,877,169
15:08:52 8,210 ▲ 400 376 6,877,168
15:08:51 8,210 ▲ 400 2 6,876,792
15:08:50 8,210 ▲ 400 121 6,876,790
15:08:49 8,210 ▲ 400 7 6,876,669
15:08:49 8,210 ▲ 400 764 6,876,662
15:08:49 8,210 ▲ 400 50 6,875,898
15:08:47 8,210 ▲ 400 10 6,875,848
15:08:47 8,210 ▲ 400 1 6,875,838
15:08:47 8,210 ▲ 400 180 6,875,837
15:08:47 8,210 ▲ 400 1 6,875,657
15:08:46 8,210 ▲ 400 30 6,875,656
15:08:42 8,210 ▲ 400 7 6,875,626
15:08:42 8,210 ▲ 400 100 6,875,619
15:08:41 8,210 ▲ 400 10 6,875,519
15:08:40 8,210 ▲ 400 200 6,875,509
15:08:38 8,210 ▲ 400 564 6,875,309
15:08:38 8,210 ▲ 400 60 6,874,745
15:08:37 8,210 ▲ 400 300 6,874,685
15:08:33 8,200 ▲ 390 22 6,874,385
15:08:30 8,210 ▲ 400 5 6,874,363
15:08:27 8,210 ▲ 400 200 6,874,358
15:08:19 8,210 ▲ 400 10 6,874,158
15:08:19 8,210 ▲ 400 1 6,874,148
15:08:19 8,210 ▲ 400 30 6,874,147
15:08:19 8,200 ▲ 390 1 6,874,117
15:08:19 8,210 ▲ 400 100 6,874,116
15:08:18 8,210 ▲ 400 1 6,874,016
15:08:15 8,200 ▲ 390 600 6,874,015
15:08:14 8,200 ▲ 390 1,000 6,873,415
15:08:14 8,210 ▲ 400 7 6,872,415
15:08:12 8,200 ▲ 390 500 6,872,408
15:08:12 8,210 ▲ 400 500 6,871,908
15:08:12 8,210 ▲ 400 60 6,871,408
15:08:12 8,210 ▲ 400 7 6,871,348
15:08:10 8,210 ▲ 400 10 6,871,341
15:08:09 8,210 ▲ 400 1 6,871,331
15:08:05 8,210 ▲ 400 9 6,871,330
15:08:05 8,210 ▲ 400 8 6,871,321
15:08:01 8,210 ▲ 400 223 6,871,036
15:08:01 8,200 ▲ 390 277 6,871,313
15:08:01 8,220 ▲ 410 39 6,870,806
15:08:01 8,230 ▲ 420 7 6,870,813
15:08:00 8,210 ▲ 400 24 6,870,767
15:07:58 8,220 ▲ 410 6 6,870,743
15:07:57 8,210 ▲ 400 100 6,870,737
15:07:52 8,210 ▲ 400 28 6,870,637
15:07:52 8,200 ▲ 390 49 6,870,609
15:07:51 8,210 ▲ 400 30 6,870,560
15:07:49 8,210 ▲ 400 7 6,870,530
15:07:46 8,210 ▲ 400 1 6,870,523
15:07:46 8,210 ▲ 400 101 6,870,522
15:07:46 8,210 ▲ 400 20 6,870,421
15:07:45 8,200 ▲ 390 3 6,870,401
15:07:42 8,200 ▲ 390 106 6,870,398
15:07:42 8,210 ▲ 400 10 6,870,292
15:07:42 8,210 ▲ 400 30 6,870,282
15:07:40 8,210 ▲ 400 1 6,870,252
15:07:40 8,210 ▲ 400 7 6,870,251

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,638.05 ▲ 25.6 0.98%
코스닥 873.97 ▲ 2.54 0.29%
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.