미래생명자원
(218150)
코스닥
벤처기업부
액면가 100원
  09.30 15:29

5,240 (5,390)   [시가/고가/저가] 5,520 / 5,620 / 5,240 
전일비/등락률 ▼ 150 (-2.78%) 매도호가/호가잔량 5,250 / 337
거래량/전일동시간대비 644,065 /▲ 223,595 매수호가/호가잔량 5,240 / 3,236
상한가/하한가 7,000 / 3,780 총매도/총매수잔량 9,107 / 21,639

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
3,917 5,340 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
393 5,330
54 5,320
1 5,310
901 5,300
2,000 5,290
408 5,280
141 5,270
955 5,260
337 5,250
 
5,240 3,236
5,230 3,846
5,220 478
5,210 5,676
5,200 4,244
5,190 1,562
5,180 1,477
5,170 299
5,160 54
5,150 767
 
총매도잔량 순매수잔량 총매수잔량
9,107 12,532 21,639
시간외잔량 시간외잔량
0 736
 
미래생명자원 218150
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 672.65 (-2.42)    FUTURE 282.45 (-2.30)   Basis: 1.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:52 5,240 ▼ 150 110 644,065
15:57:42 5,240 ▼ 150 150 643,955
15:55:48 5,240 ▼ 150 30 643,805
15:53:31 5,240 ▼ 150 100 643,775
15:53:21 5,240 ▼ 150 100 643,675
15:52:28 5,240 ▼ 150 50 643,575
15:52:08 5,240 ▼ 150 50 643,525
15:50:06 5,240 ▼ 150 4 643,475
15:50:02 5,240 ▼ 150 100 643,471
15:49:50 5,240 ▼ 150 100 643,371
15:49:17 5,240 ▼ 150 100 643,271
15:49:08 5,240 ▼ 150 50 643,171
15:48:20 5,240 ▼ 150 10 643,121
15:48:12 5,240 ▼ 150 10 643,111
15:47:33 5,240 ▼ 150 105 643,101
15:44:00 5,240 ▼ 150 50 642,996
15:43:57 5,240 ▼ 150 50 642,946
15:43:55 5,240 ▼ 150 50 642,896
15:43:52 5,240 ▼ 150 50 642,846
15:42:44 5,240 ▼ 150 130 642,796
15:42:08 5,240 ▼ 150 100 642,666
15:40:27 5,240 ▼ 150 600 642,566
15:40:00 5,240 ▼ 150 313 641,966
15:30:28 5,240 ▼ 150 17,983 641,653
15:19:59 5,260 ▼ 130 963 623,670
15:19:45 5,260 ▼ 130 952 622,707
15:19:38 5,270 ▼ 120 3 621,755
15:19:26 5,260 ▼ 130 100 621,752
15:19:23 5,260 ▼ 130 510 621,652
15:19:18 5,260 ▼ 130 26 621,142
15:19:08 5,270 ▼ 120 59 621,116
15:19:00 5,260 ▼ 130 4 621,057
15:18:57 5,260 ▼ 130 1,359 621,053
15:18:55 5,260 ▼ 130 2 619,694
15:18:40 5,260 ▼ 130 130 619,692
15:18:37 5,260 ▼ 130 5 619,562
15:18:33 5,260 ▼ 130 100 619,557
15:18:13 5,260 ▼ 130 1 619,457
15:18:03 5,250 ▼ 140 500 619,456
15:18:01 5,260 ▼ 130 53 618,956
15:17:22 5,250 ▼ 140 167 618,903
15:17:11 5,250 ▼ 140 200 618,736
15:16:58 5,250 ▼ 140 244 618,536
15:16:53 5,250 ▼ 140 461 618,292
15:16:52 5,280 ▼ 110 2 617,831
15:16:39 5,250 ▼ 140 82 617,829
15:16:31 5,250 ▼ 140 964 617,747
15:16:31 5,260 ▼ 130 1,036 616,783
15:15:41 5,260 ▼ 130 33 615,747
15:15:28 5,260 ▼ 130 50 615,714
15:15:23 5,260 ▼ 130 300 615,664
15:15:19 5,260 ▼ 130 1 615,364
15:15:17 5,260 ▼ 130 351 615,363
15:15:17 5,270 ▼ 120 304 615,012
15:15:15 5,270 ▼ 120 80 614,708
15:15:15 5,270 ▼ 120 1 614,628
15:15:11 5,270 ▼ 120 5 614,627
15:15:11 5,270 ▼ 120 200 614,622
15:15:07 5,270 ▼ 120 280 614,422
15:14:54 5,280 ▼ 110 45 614,142
15:14:31 5,270 ▼ 120 74 614,097
15:14:25 5,270 ▼ 120 99 614,023
15:14:10 5,270 ▼ 120 100 613,924
15:13:26 5,270 ▼ 120 278 613,824
15:13:19 5,270 ▼ 120 200 613,546
15:13:08 5,270 ▼ 120 1,000 613,346
15:12:48 5,270 ▼ 120 100 612,346
15:12:45 5,270 ▼ 120 1 612,246
15:12:40 5,270 ▼ 120 172 612,245
15:12:37 5,280 ▼ 110 700 612,073
15:12:33 5,270 ▼ 120 57 611,373
15:11:56 5,280 ▼ 110 1 611,316
15:11:44 5,270 ▼ 120 100 611,315
15:11:41 5,270 ▼ 120 100 611,215
15:11:11 5,270 ▼ 120 286 611,115
15:11:09 5,270 ▼ 120 74 610,829
15:11:05 5,270 ▼ 120 16 610,755
15:11:05 5,270 ▼ 120 100 610,739
15:11:04 5,270 ▼ 120 600 610,639
15:10:51 5,270 ▼ 120 70 610,039
15:10:50 5,280 ▼ 110 84 609,969
15:10:46 5,280 ▼ 110 19 609,885
15:10:41 5,280 ▼ 110 66 609,866
15:10:32 5,280 ▼ 110 1,300 609,800
15:10:31 5,270 ▼ 120 118 608,500
15:10:21 5,280 ▼ 110 3 608,382
15:10:16 5,270 ▼ 120 6,412 608,379
15:10:16 5,260 ▼ 130 63 601,967
15:10:16 5,250 ▼ 140 265 601,904
15:10:12 5,250 ▼ 140 1,705 601,639
15:10:11 5,250 ▼ 140 3,000 599,934
15:10:10 5,250 ▼ 140 600 596,934
15:10:10 5,250 ▼ 140 653 596,334
15:10:08 5,250 ▼ 140 2,055 595,681
15:09:57 5,250 ▼ 140 79 593,626
15:09:52 5,260 ▼ 130 1 593,547
15:09:48 5,250 ▼ 140 237 593,546
15:09:34 5,250 ▼ 140 1,456 593,309
15:09:31 5,260 ▼ 130 1 591,853
15:09:28 5,260 ▼ 130 10 591,852
15:09:18 5,260 ▼ 130 1 591,842
15:09:05 5,250 ▼ 140 120 591,841
15:08:59 5,250 ▼ 140 40 591,721
15:08:49 5,250 ▼ 140 464 591,681
15:08:32 5,250 ▼ 140 1,124 591,217
15:08:32 5,250 ▼ 140 224 590,093
15:08:31 5,260 ▼ 130 4 589,869
15:08:28 5,260 ▼ 130 1 589,865
15:08:20 5,260 ▼ 130 927 589,864
15:08:09 5,270 ▼ 120 10 588,937
15:08:03 5,270 ▼ 120 1 588,927
15:07:38 5,270 ▼ 120 1 588,926
15:07:36 5,270 ▼ 120 113 588,925
15:07:35 5,260 ▼ 130 20 588,812
15:07:26 5,260 ▼ 130 400 588,792
15:07:03 5,270 ▼ 120 1 588,392
15:07:01 5,270 ▼ 120 1 588,391
15:06:55 5,270 ▼ 120 1 588,390
15:06:49 5,260 ▼ 130 100 588,389
15:06:32 5,270 ▼ 120 167 588,289
15:06:30 5,270 ▼ 120 1 588,122
15:06:24 5,260 ▼ 130 23 588,121
15:06:24 5,260 ▼ 130 20 588,098
15:06:13 5,260 ▼ 130 50 588,078
15:06:03 5,270 ▼ 120 1 588,028
15:06:01 5,260 ▼ 130 111 588,027
15:05:58 5,270 ▼ 120 1 587,916
15:05:57 5,260 ▼ 130 1,001 587,915
15:05:56 5,270 ▼ 120 60 586,914
15:05:14 5,270 ▼ 120 1 586,854
15:05:01 5,270 ▼ 120 1 586,853
15:04:51 5,270 ▼ 120 1 586,852
15:04:49 5,260 ▼ 130 100 586,851
15:04:33 5,260 ▼ 130 6 586,751
15:04:32 5,270 ▼ 120 1 586,745
15:04:27 5,260 ▼ 130 241 586,744
15:04:26 5,260 ▼ 130 13 586,503
15:04:20 5,260 ▼ 130 1 586,490
15:04:12 5,270 ▼ 120 1 586,489
15:04:10 5,260 ▼ 130 1 586,488
15:04:06 5,260 ▼ 130 95 586,487
15:04:02 5,270 ▼ 120 1 586,392
15:03:38 5,260 ▼ 130 237 586,391
15:03:36 5,260 ▼ 130 263 586,154
15:03:23 5,270 ▼ 120 1 585,891
15:03:19 5,260 ▼ 130 245 585,890
15:03:15 5,260 ▼ 130 500 585,645
15:03:13 5,270 ▼ 120 1 585,145
15:03:10 5,260 ▼ 130 500 585,144
15:03:08 5,260 ▼ 130 500 584,644
15:03:06 5,270 ▼ 120 1 584,144
15:03:04 5,260 ▼ 130 500 584,143
15:03:04 5,260 ▼ 130 92 583,643
15:03:04 5,260 ▼ 130 2,764 583,551
15:03:01 5,260 ▼ 130 500 580,787
15:03:00 5,270 ▼ 120 1 580,287
15:02:58 5,260 ▼ 130 500 580,286
15:02:46 5,260 ▼ 130 500 579,786
15:02:22 5,270 ▼ 120 1 579,286
15:02:20 5,260 ▼ 130 1,000 579,285
15:02:02 5,260 ▼ 130 100 578,285
15:02:01 5,270 ▼ 120 1 578,185
15:01:57 5,270 ▼ 120 50 578,184
15:01:55 5,260 ▼ 130 18 578,134
15:01:36 5,270 ▼ 120 20 578,116
15:01:24 5,270 ▼ 120 280 578,096
15:01:24 5,270 ▼ 120 40 577,816
15:01:21 5,270 ▼ 120 1 577,776
15:01:17 5,260 ▼ 130 291 577,775
15:01:02 5,270 ▼ 120 1 577,484
15:00:57 5,260 ▼ 130 80 577,483
15:00:50 5,270 ▼ 120 20 577,403
15:00:50 5,270 ▼ 120 10 577,383
15:00:48 5,260 ▼ 130 430 577,373
15:00:45 5,270 ▼ 120 1 576,943
15:00:23 5,270 ▼ 120 3 576,942
15:00:01 5,270 ▼ 120 1 576,939
14:59:44 5,260 ▼ 130 100 576,938
14:59:42 5,270 ▼ 120 1 576,838
14:59:35 5,260 ▼ 130 386 576,837
14:59:29 5,280 ▼ 110 1 576,451
14:59:28 5,260 ▼ 130 3,039 576,450
14:59:19 5,280 ▼ 110 1 573,411
14:59:19 5,260 ▼ 130 128 573,410
14:59:17 5,260 ▼ 130 513 573,282
14:59:01 5,280 ▼ 110 1 572,769
14:58:42 5,280 ▼ 110 1 572,768
14:58:41 5,260 ▼ 130 2,000 572,767
14:58:40 5,270 ▼ 120 470 570,767
14:58:40 5,270 ▼ 120 3,451 570,297
14:58:39 5,270 ▼ 120 100 566,846
14:58:36 5,270 ▼ 120 30 566,746
14:58:35 5,290 ▼ 100 1 566,716
14:58:24 5,270 ▼ 120 1,195 566,715
14:58:03 5,290 ▼ 100 1 565,520
14:57:59 5,290 ▼ 100 1 565,519
14:57:54 5,270 ▼ 120 141 565,518
14:57:41 5,290 ▼ 100 1 565,377
14:57:11 5,280 ▼ 110 100 565,376
14:57:09 5,280 ▼ 110 10 565,276
14:57:06 5,280 ▼ 110 1 565,266
14:57:05 5,280 ▼ 110 50 565,265
14:57:05 5,280 ▼ 110 20 565,215
14:57:01 5,280 ▼ 110 100 565,195
14:56:57 5,270 ▼ 120 191 565,095
14:56:51 5,280 ▼ 110 100 564,904
14:56:39 5,280 ▼ 110 40 564,804
14:56:37 5,280 ▼ 110 20 564,764
14:56:29 5,280 ▼ 110 20 564,744
14:56:27 5,300 ▼ 90 60 564,724
14:56:27 5,290 ▼ 100 23 564,664
14:56:27 5,280 ▼ 110 17 564,641
14:56:24 5,280 ▼ 110 20 564,624
14:56:23 5,270 ▼ 120 490 564,604
14:56:10 5,280 ▼ 110 30 564,114
14:56:10 5,280 ▼ 110 7 564,084
14:56:10 5,280 ▼ 110 100 564,077
14:56:06 5,280 ▼ 110 20 563,977
14:55:51 5,280 ▼ 110 581 563,957
14:55:51 5,280 ▼ 110 535 563,376
14:55:46 5,280 ▼ 110 270 562,841
14:55:41 5,280 ▼ 110 224 562,571
14:55:27 5,280 ▼ 110 70 562,347
14:55:15 5,290 ▼ 100 492 562,277
14:55:13 5,300 ▼ 90 1 561,785
14:55:00 5,300 ▼ 90 1 561,784
14:54:58 5,290 ▼ 100 1,000 561,783
14:54:53 5,290 ▼ 100 2 560,783
14:54:26 5,300 ▼ 90 111 560,781
14:54:22 5,290 ▼ 100 429 560,670
14:54:16 5,300 ▼ 90 1 560,241
14:54:07 5,300 ▼ 90 1 560,240
14:54:06 5,290 ▼ 100 143 560,239
14:54:03 5,290 ▼ 100 75 560,096
14:53:25 5,310 ▼ 80 5 560,021
14:53:01 5,310 ▼ 80 1 560,016
14:53:00 5,300 ▼ 90 687 560,015
14:52:53 5,310 ▼ 80 1 559,328
14:52:47 5,300 ▼ 90 83 559,327
14:52:44 5,300 ▼ 90 28 559,244
14:52:38 5,300 ▼ 90 1 559,216
14:52:34 5,290 ▼ 100 100 559,215
14:52:25 5,300 ▼ 90 2 559,115
14:52:14 5,300 ▼ 90 1 559,113
14:52:09 5,290 ▼ 100 350 559,112
14:52:09 5,290 ▼ 100 636 558,762
14:52:01 5,300 ▼ 90 1 558,126
14:51:25 5,300 ▼ 90 10 558,125
14:51:01 5,310 ▼ 80 1 558,115
14:50:50 5,310 ▼ 80 1 558,114
14:50:49 5,300 ▼ 90 100 558,113
14:50:37 5,310 ▼ 80 1 558,013
14:50:36 5,300 ▼ 90 100 558,012
14:50:26 5,310 ▼ 80 1 557,912
14:50:25 5,300 ▼ 90 20 557,911
14:50:21 5,300 ▼ 90 1,000 557,891
14:49:57 5,310 ▼ 80 1 556,891
14:49:55 5,300 ▼ 90 50 556,890
14:49:51 5,300 ▼ 90 13 556,840
14:49:50 5,300 ▼ 90 1,445 556,827
14:49:44 5,300 ▼ 90 5 555,382
14:49:42 5,310 ▼ 80 1 555,377
14:49:40 5,300 ▼ 90 6 555,376
14:49:26 5,300 ▼ 90 30 555,370
14:49:18 5,310 ▼ 80 70 555,340
14:49:04 5,310 ▼ 80 1 555,270
14:49:00 5,300 ▼ 90 500 555,269
14:48:58 5,300 ▼ 90 200 554,769
14:48:02 5,310 ▼ 80 1 554,569
14:47:56 5,300 ▼ 90 2 554,568
14:47:28 5,310 ▼ 80 100 554,566
14:47:24 5,310 ▼ 80 1 554,466
14:47:19 5,300 ▼ 90 300 554,465
14:47:00 5,300 ▼ 90 120 554,165
14:46:57 5,310 ▼ 80 422 554,045
14:46:06 5,300 ▼ 90 1 553,623
14:44:54 5,310 ▼ 80 1 553,622
14:44:27 5,300 ▼ 90 10 553,621
14:43:52 5,310 ▼ 80 1 553,611
14:43:32 5,310 ▼ 80 2 553,610
14:43:06 5,310 ▼ 80 5 553,608
14:42:54 5,310 ▼ 80 7 553,603
14:42:46 5,310 ▼ 80 25 553,596
14:42:09 5,310 ▼ 80 1 553,571
14:42:00 5,310 ▼ 80 1 553,570
14:41:30 5,300 ▼ 90 140 553,569
14:41:15 5,310 ▼ 80 1 553,429
14:41:04 5,300 ▼ 90 100 553,428
14:41:02 5,310 ▼ 80 1 553,328
14:40:03 5,310 ▼ 80 1 553,327
14:39:42 5,310 ▼ 80 1 553,326
14:39:39 5,310 ▼ 80 1 553,325
14:39:29 5,300 ▼ 90 436 553,324
14:39:16 5,310 ▼ 80 2 552,888
14:39:16 5,310 ▼ 80 1 552,886
14:39:09 5,300 ▼ 90 150 552,885
14:39:03 5,310 ▼ 80 1 552,735
14:38:35 5,310 ▼ 80 3 552,734
14:38:33 5,310 ▼ 80 1 552,731
14:38:28 5,300 ▼ 90 30 552,730
14:37:51 5,310 ▼ 80 208 552,700
14:37:24 5,310 ▼ 80 1 552,492
14:37:02 5,320 ▼ 70 1 552,491
14:36:37 5,320 ▼ 70 500 552,490
14:36:20 5,320 ▼ 70 10 551,990
14:36:10 5,320 ▼ 70 1 551,980
14:36:05 5,310 ▼ 80 46 551,979
14:35:03 5,320 ▼ 70 1 551,933
14:34:42 5,310 ▼ 80 994 551,932
14:34:42 5,310 ▼ 80 11 550,938
14:34:27 5,310 ▼ 80 410 550,927
14:34:10 5,310 ▼ 80 2,746 550,517
14:34:04 5,320 ▼ 70 1 547,771
14:34:00 5,310 ▼ 80 1 547,770
14:33:58 5,320 ▼ 70 1 547,769
14:33:57 5,310 ▼ 80 89 547,768
14:33:53 5,310 ▼ 80 10 547,679
14:33:41 5,320 ▼ 70 39 547,669
14:33:04 5,320 ▼ 70 1 547,630
14:32:54 5,320 ▼ 70 5 547,629
14:32:03 5,320 ▼ 70 1 547,624
14:31:03 5,320 ▼ 70 1 547,623
14:30:58 5,320 ▼ 70 1 547,622
14:30:31 5,310 ▼ 80 50 547,621
14:30:10 5,320 ▼ 70 1 547,571
14:29:56 5,310 ▼ 80 30 547,570
14:29:12 5,320 ▼ 70 1 547,540
14:29:02 5,310 ▼ 80 10 547,539
14:29:02 5,320 ▼ 70 1 547,529
14:28:56 5,310 ▼ 80 1,000 547,528
14:28:50 5,310 ▼ 80 30 546,528
14:28:25 5,310 ▼ 80 50 546,498
14:28:19 5,320 ▼ 70 1 546,448
14:28:17 5,310 ▼ 80 50 546,447
14:27:55 5,320 ▼ 70 2 546,397
14:27:51 5,320 ▼ 70 1 546,395
14:27:26 5,320 ▼ 70 1 546,394
14:27:22 5,310 ▼ 80 10 546,393
14:27:05 5,310 ▼ 80 100 546,383
14:26:48 5,300 ▼ 90 50 546,283
14:26:27 5,300 ▼ 90 2 546,233
14:26:02 5,320 ▼ 70 1 546,231
14:25:52 5,320 ▼ 70 10 546,230
14:25:48 5,300 ▼ 90 1 546,220
14:25:43 5,300 ▼ 90 390 546,219
14:25:43 5,310 ▼ 80 10 545,829
14:25:21 5,310 ▼ 80 50 545,819
14:25:13 5,310 ▼ 80 50 545,769
14:25:02 5,320 ▼ 70 1 545,719
14:24:52 5,320 ▼ 70 1 545,718
14:24:36 5,320 ▼ 70 3 545,717
14:24:35 5,310 ▼ 80 10 545,714
14:24:32 5,310 ▼ 80 107 545,704
14:24:21 5,310 ▼ 80 14 545,597
14:24:04 5,310 ▼ 80 30 545,583
14:24:03 5,310 ▼ 80 1 545,553
14:23:02 5,310 ▼ 80 1 545,552
14:22:55 5,300 ▼ 90 17 545,551
14:22:31 5,300 ▼ 90 50 545,534
14:22:17 5,300 ▼ 90 10 545,484
14:22:08 5,300 ▼ 90 1 545,474
14:22:02 5,300 ▼ 90 1 545,473
14:22:01 5,300 ▼ 90 21 545,472
14:21:57 5,300 ▼ 90 122 545,451
14:21:55 5,300 ▼ 90 1 545,329
14:21:55 5,300 ▼ 90 20 545,328
14:21:29 5,300 ▼ 90 3 545,308
14:21:29 5,300 ▼ 90 56 545,305
14:21:09 5,300 ▼ 90 1 545,249
14:21:09 5,300 ▼ 90 24 545,248
14:21:09 5,300 ▼ 90 496 545,224
14:21:06 5,310 ▼ 80 1 544,728
14:20:35 5,310 ▼ 80 11 544,727
14:20:27 5,300 ▼ 90 221 544,716
14:20:17 5,300 ▼ 90 2 544,495
14:20:13 5,300 ▼ 90 2 544,493
14:20:03 5,300 ▼ 90 1 544,491
14:20:01 5,300 ▼ 90 10 544,490
14:20:01 5,290 ▼ 100 200 544,480
14:19:58 5,300 ▼ 90 1 544,280
14:19:44 5,290 ▼ 100 1 544,279
14:19:29 5,310 ▼ 80 7 544,266
14:19:29 5,310 ▼ 80 1 544,278
14:19:29 5,310 ▼ 80 11 544,277
14:19:29 5,300 ▼ 90 153 544,259
14:19:29 5,300 ▼ 90 220 544,106
14:19:29 5,300 ▼ 90 4,585 543,886
14:19:29 5,300 ▼ 90 1,400 539,301
14:19:18 5,300 ▼ 90 5 537,901
14:19:04 5,300 ▼ 90 1 537,896
14:18:33 5,300 ▼ 90 30 537,895
14:18:33 5,290 ▼ 100 181 537,865
14:18:24 5,290 ▼ 100 37 537,684
14:18:24 5,300 ▼ 90 800 537,647
14:18:21 5,300 ▼ 90 2 536,847
14:18:13 5,300 ▼ 90 10 536,845
14:18:11 5,300 ▼ 90 100 536,835
14:18:06 5,300 ▼ 90 1 536,735
14:17:37 5,300 ▼ 90 100 536,734
14:17:10 5,300 ▼ 90 5 536,634
14:17:04 5,300 ▼ 90 1 536,629
14:17:00 5,300 ▼ 90 1 536,628
14:16:59 5,290 ▼ 100 500 536,627
14:16:54 5,290 ▼ 100 19 536,127
14:16:48 5,300 ▼ 90 50 536,108
14:16:14 5,300 ▼ 90 1 536,058
14:16:03 5,300 ▼ 90 1 536,057
14:16:03 5,300 ▼ 90 10 536,056
14:15:44 5,300 ▼ 90 10 536,046
14:15:04 5,300 ▼ 90 1 536,036
14:14:59 5,300 ▼ 90 1 536,035
14:14:42 5,290 ▼ 100 1 536,034
14:14:03 5,300 ▼ 90 1 536,033
14:13:27 5,300 ▼ 90 50 536,032
14:13:03 5,300 ▼ 90 1 535,982
14:12:57 5,290 ▼ 100 13 535,981
14:12:45 5,300 ▼ 90 1 535,968
14:12:40 5,290 ▼ 100 1 535,967
14:12:06 5,300 ▼ 90 1 535,966
14:11:48 5,290 ▼ 100 1,195 535,965
14:11:19 5,290 ▼ 100 50 534,770
14:11:06 5,290 ▼ 100 1 534,720
14:10:23 5,280 ▼ 110 2 534,719
14:10:05 5,280 ▼ 110 10 534,717
14:10:04 5,290 ▼ 100 1 534,707
14:10:02 5,280 ▼ 110 222 534,706
14:09:59 5,290 ▼ 100 1 534,484
14:09:50 5,280 ▼ 110 13 534,483
14:09:31 5,290 ▼ 100 1 534,470
14:09:15 5,280 ▼ 110 2 534,469
14:09:12 5,290 ▼ 100 2 534,467
14:09:02 5,290 ▼ 100 1 534,465
14:08:23 5,290 ▼ 100 1 534,464
14:08:04 5,290 ▼ 100 1 534,463
14:08:00 5,290 ▼ 100 1 534,462
14:07:58 5,280 ▼ 110 1 534,461
14:07:47 5,290 ▼ 100 1 534,460
14:07:41 5,280 ▼ 110 1,610 534,459
14:07:13 5,280 ▼ 110 1 532,849
14:07:09 5,280 ▼ 110 600 532,848
14:07:04 5,280 ▼ 110 1 532,248
14:07:02 5,290 ▼ 100 1 532,247
14:06:40 5,280 ▼ 110 20 532,246
14:06:35 5,290 ▼ 100 10 532,226
14:06:04 5,290 ▼ 100 20 532,216
14:06:02 5,290 ▼ 100 1 532,196
14:05:01 5,290 ▼ 100 1 532,195
14:04:42 5,290 ▼ 100 1 532,194
14:04:25 5,280 ▼ 110 1 532,193
14:04:21 5,290 ▼ 100 5 532,192
14:04:14 5,290 ▼ 100 1 532,187
14:04:07 5,290 ▼ 100 1 532,186
14:03:25 5,290 ▼ 100 100 532,185
14:03:06 5,290 ▼ 100 1 532,085
14:02:56 5,290 ▼ 100 126 532,084
14:02:56 5,290 ▼ 100 132 531,958
14:02:16 5,290 ▼ 100 10 531,826
14:02:14 5,290 ▼ 100 100 531,816
14:02:02 5,290 ▼ 100 1 531,716
14:01:51 5,280 ▼ 110 20 531,715
14:01:03 5,290 ▼ 100 92 531,695
14:01:02 5,290 ▼ 100 1 531,603
14:00:03 5,290 ▼ 100 1 531,602
13:59:01 5,290 ▼ 100 2 531,601
13:58:35 5,290 ▼ 100 50 531,599
13:58:04 5,290 ▼ 100 1 531,549
13:57:59 5,290 ▼ 100 1 531,548
13:57:56 5,280 ▼ 110 444 531,547
13:57:48 5,280 ▼ 110 9 531,103
13:57:39 5,280 ▼ 110 400 531,094
13:57:11 5,280 ▼ 110 12 530,694
13:55:01 5,290 ▼ 100 1 530,682
13:54:51 5,290 ▼ 100 1 530,681
13:54:02 5,290 ▼ 100 1 530,680
13:53:48 5,280 ▼ 110 54 530,679
13:53:09 5,290 ▼ 100 1 530,625
13:52:02 5,290 ▼ 100 1 530,624
13:51:40 5,280 ▼ 110 2 530,623
13:51:23 5,280 ▼ 110 10 530,621
13:51:08 5,290 ▼ 100 1 530,611
13:50:40 5,280 ▼ 110 43 530,610
13:50:38 5,280 ▼ 110 20 530,567
13:50:21 5,280 ▼ 110 50 530,547
13:50:15 5,280 ▼ 110 150 530,497
13:50:06 5,290 ▼ 100 1 530,347
13:50:06 5,280 ▼ 110 2 530,346
13:49:52 5,290 ▼ 100 1 530,344
13:49:46 5,280 ▼ 110 10 530,343
13:49:10 5,290 ▼ 100 1 530,333
13:48:44 5,290 ▼ 100 2 530,332
13:48:32 5,290 ▼ 100 7 530,330
13:48:24 5,290 ▼ 100 10 530,323
13:48:09 5,290 ▼ 100 12 530,313
13:48:09 5,280 ▼ 110 8 530,301
13:47:53 5,280 ▼ 110 6 530,293
13:47:50 5,270 ▼ 120 30 530,287
13:47:44 5,280 ▼ 110 1 530,257
13:47:41 5,270 ▼ 120 1,000 530,256
13:47:37 5,280 ▼ 110 140 529,256
13:47:18 5,280 ▼ 110 51 529,116

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.30 15:29    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.