미래생명자원
(218150)
코스닥
벤처기업부
액면가 100원
  12.07 15:59

4,160 (4,150)   [시가/고가/저가] 4,180 / 4,300 / 4,050 
전일비/등락률 ▲ 10 (0.24%) 매도호가/호가잔량 4,180 / 313
거래량/전일동시간대비 140,213 /▲ 36,332 매수호가/호가잔량 4,160 / 317
상한가/하한가 5,390 / 2,905 총매도/총매수잔량 3,329 / 9,892

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

매도잔량 호가 매수잔량
570 4,230 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
210 4,225
1 4,220
14 4,215
11 4,210
1 4,205
400 4,200
574 4,195
1,235 4,185
313 4,180
 
4,160 317
4,155 1,171
4,150 4,895
4,145 359
4,140 1,054
4,135 588
4,130 1,148
4,125 57
4,120 252
4,115 51
 
총매도잔량 순매수잔량 총매수잔량
3,329 6,563 9,892
시간외잔량 시간외잔량
0 419
 
미래생명자원 218150
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 996.64 (+4.77)    FUTURE 396.15 (+3.85)   Basis: -0.16
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:55 4,160 ▲ 10 10 140,213
15:30:24 4,160 ▲ 10 2,362 140,203
15:17:37 4,160 ▲ 10 1 137,841
15:17:31 4,180 ▲ 30 1 137,840
15:17:29 4,160 ▲ 10 1 137,839
15:17:25 4,180 ▲ 30 1 137,838
15:17:23 4,165 ▲ 15 143 137,837
15:17:22 4,170 ▲ 20 493 137,694
15:17:22 4,170 ▲ 20 2,258 137,201
15:17:14 4,180 ▲ 30 1 134,943
15:17:13 4,170 ▲ 20 1 134,942
15:17:01 4,180 ▲ 30 1 134,941
15:16:51 4,180 ▲ 30 1 134,940
15:16:42 4,170 ▲ 20 1 134,939
15:16:28 4,180 ▲ 30 1 134,938
15:16:26 4,170 ▲ 20 1 134,937
15:16:10 4,180 ▲ 30 11 134,936
15:16:02 4,180 ▲ 30 1 134,925
15:15:53 4,180 ▲ 30 1 134,924
15:15:50 4,175 ▲ 25 94 134,923
15:15:50 4,180 ▲ 30 214 134,829
15:15:46 4,180 ▲ 30 13 134,615
15:15:40 4,175 ▲ 25 1 134,602
15:15:27 4,180 ▲ 30 1 134,601
15:15:20 4,175 ▲ 25 1 134,600
15:15:02 4,180 ▲ 30 1 134,599
15:14:45 4,180 ▲ 30 1 134,598
15:14:40 4,175 ▲ 25 1 134,597
15:14:08 4,180 ▲ 30 1 134,596
15:13:56 4,175 ▲ 25 1 134,595
15:13:42 4,185 ▲ 35 1 134,594
15:13:39 4,175 ▲ 25 1 134,593
15:13:34 4,185 ▲ 35 1 134,592
15:13:32 4,175 ▲ 25 1 134,591
15:13:03 4,185 ▲ 35 1 134,590
15:12:53 4,185 ▲ 35 1 134,589
15:12:50 4,170 ▲ 20 1 134,588
15:12:34 4,185 ▲ 35 1 134,587
15:12:33 4,170 ▲ 20 1 134,586
15:12:07 4,185 ▲ 35 1 134,585
15:12:06 4,170 ▲ 20 1 134,584
15:12:06 4,185 ▲ 35 1 134,583
15:12:04 4,180 ▲ 30 1 134,582
15:12:03 4,180 ▲ 30 199 134,581
15:12:02 4,180 ▲ 30 1 134,382
15:11:33 4,180 ▲ 30 1 134,381
15:11:17 4,170 ▲ 20 1 134,380
15:11:02 4,180 ▲ 30 1 134,379
15:10:53 4,180 ▲ 30 1 134,378
15:10:47 4,170 ▲ 20 1 134,377
15:10:02 4,180 ▲ 30 1 134,376
15:09:27 4,180 ▲ 30 1 134,375
15:09:17 4,175 ▲ 25 4 134,374
15:09:12 4,180 ▲ 30 1 134,370
15:08:41 4,180 ▲ 30 1 134,369
15:08:26 4,180 ▲ 30 11 134,368
15:08:02 4,180 ▲ 30 1 134,357
15:07:36 4,180 ▲ 30 1 134,356
15:07:35 4,175 ▲ 25 1 134,355
15:07:29 4,180 ▲ 30 1 134,354
15:07:27 4,170 ▲ 20 820 134,353
15:07:10 4,180 ▲ 30 1 133,533
15:07:03 4,170 ▲ 20 1 133,532
15:07:01 4,185 ▲ 35 1 133,531
15:06:46 4,185 ▲ 35 1 133,530
15:06:44 4,175 ▲ 25 65 132,886
15:06:44 4,170 ▲ 20 643 133,529
15:06:44 4,180 ▲ 30 63 132,821
15:06:19 4,185 ▲ 35 1 132,758
15:06:17 4,180 ▲ 30 2 132,757
15:06:00 4,185 ▲ 35 1 132,755
15:05:32 4,185 ▲ 35 1 132,754
15:05:30 4,170 ▲ 20 1 132,753
15:05:02 4,185 ▲ 35 1 132,752
15:04:54 4,170 ▲ 20 1 132,751
15:04:35 4,185 ▲ 35 1 132,750
15:04:33 4,170 ▲ 20 1 132,749
15:04:28 4,185 ▲ 35 1 132,748
15:04:27 4,170 ▲ 20 236 132,747
15:04:25 4,170 ▲ 20 1 132,511
15:04:14 4,185 ▲ 35 10 132,510
15:04:12 4,170 ▲ 20 1 132,500
15:04:01 4,185 ▲ 35 1 132,499
15:03:34 4,170 ▲ 20 1 132,498
15:03:26 4,185 ▲ 35 1 132,497
15:03:21 4,180 ▲ 30 3 132,496
15:03:10 4,185 ▲ 35 1 132,493
15:03:02 4,170 ▲ 20 90 132,492
15:03:01 4,185 ▲ 35 1 132,402
15:02:50 4,170 ▲ 20 10 132,401
15:02:49 4,170 ▲ 20 1 132,391
15:02:24 4,185 ▲ 35 1 132,390
15:02:22 4,170 ▲ 20 1 132,389
15:02:13 4,185 ▲ 35 1 132,388
15:02:01 4,185 ▲ 35 1 132,387
15:01:06 4,170 ▲ 20 1 132,386
15:01:01 4,185 ▲ 35 1 132,385
15:00:21 4,170 ▲ 20 1 132,384
15:00:07 4,185 ▲ 35 1 132,383
15:00:04 4,170 ▲ 20 1 132,382
15:00:02 4,185 ▲ 35 1 132,381
14:59:42 4,185 ▲ 35 1 132,380
14:59:40 4,170 ▲ 20 1 132,379
14:59:24 4,185 ▲ 35 1 132,378
14:59:08 4,170 ▲ 20 1 132,377
14:59:02 4,185 ▲ 35 1 132,376
14:58:48 4,170 ▲ 20 2 132,375
14:58:45 4,185 ▲ 35 1 132,373
14:58:31 4,185 ▲ 35 1 132,372
14:58:22 4,170 ▲ 20 1 132,371
14:58:04 4,185 ▲ 35 1 132,370
14:57:59 4,170 ▲ 20 13 132,369
14:57:56 4,185 ▲ 35 1 132,356
14:57:54 4,170 ▲ 20 1 132,355
14:57:52 4,175 ▲ 25 31 132,354
14:57:02 4,185 ▲ 35 1 132,323
14:56:53 4,185 ▲ 35 9 132,322
14:56:22 4,185 ▲ 35 1 132,313
14:56:20 4,180 ▲ 30 1 132,312
14:55:57 4,185 ▲ 35 1 132,311
14:55:56 4,180 ▲ 30 1 132,310
14:54:23 4,165 ▲ 15 104 132,309
14:54:23 4,170 ▲ 20 567 132,205
14:54:06 4,170 ▲ 20 1 131,638
14:54:01 4,185 ▲ 35 1 131,637
14:53:33 4,170 ▲ 20 1 131,636
14:53:29 4,185 ▲ 35 1 131,635
14:53:19 4,170 ▲ 20 100 131,634
14:53:11 4,170 ▲ 20 217 131,534
14:52:31 4,170 ▲ 20 1 131,317
14:52:30 4,175 ▲ 25 475 131,316
14:52:30 4,175 ▲ 25 800 130,841
14:52:09 4,175 ▲ 25 400 130,041
14:52:07 4,180 ▲ 30 368 129,641
14:52:05 4,180 ▲ 30 1 129,273
14:52:02 4,185 ▲ 35 1 129,272
14:52:02 4,185 ▲ 35 28 129,271
14:51:17 4,180 ▲ 30 1 129,243
14:51:13 4,185 ▲ 35 18 129,242
14:51:09 4,185 ▲ 35 1 129,224
14:51:07 4,180 ▲ 30 1 129,223
14:51:06 4,185 ▲ 35 160 129,222
14:51:04 4,185 ▲ 35 1 129,062
14:51:01 4,195 ▲ 45 1 129,061
14:50:59 4,195 ▲ 45 1 129,060
14:50:55 4,185 ▲ 35 1 129,059
14:50:54 4,195 ▲ 45 1 129,058
14:50:38 4,185 ▲ 35 1 129,057
14:50:36 4,195 ▲ 45 1 129,056
14:50:34 4,185 ▲ 35 1 129,055
14:50:34 4,190 ▲ 40 18 129,054
14:50:08 4,195 ▲ 45 1 129,036
14:50:06 4,190 ▲ 40 2 129,035
14:50:01 4,195 ▲ 45 1 129,033
14:49:44 4,195 ▲ 45 1 129,032
14:49:32 4,185 ▲ 35 1 129,031
14:49:26 4,195 ▲ 45 1 129,030
14:49:23 4,185 ▲ 35 1 129,029
14:49:12 4,185 ▲ 35 1 129,028
14:49:10 4,195 ▲ 45 1 129,027
14:49:03 4,185 ▲ 35 1 129,026
14:49:01 4,195 ▲ 45 1 129,025
14:48:59 4,185 ▲ 35 1 129,024
14:48:52 4,195 ▲ 45 1 129,023
14:48:51 4,185 ▲ 35 1 129,022
14:48:50 4,185 ▲ 35 50 129,021
14:48:50 4,195 ▲ 45 1 128,971
14:48:36 4,185 ▲ 35 1 128,970
14:48:35 4,195 ▲ 45 1 128,969
14:48:31 4,185 ▲ 35 1 128,968
14:48:31 4,195 ▲ 45 1 128,967
14:48:28 4,180 ▲ 30 1 128,966
14:48:26 4,195 ▲ 45 1 128,965
14:48:24 4,180 ▲ 30 1 128,964
14:48:17 4,195 ▲ 45 1 128,963
14:48:09 4,190 ▲ 40 1 128,962
14:48:04 4,195 ▲ 45 1 128,961
14:47:46 4,190 ▲ 40 1 128,960
14:47:36 4,195 ▲ 45 1 128,959
14:47:34 4,190 ▲ 40 1 128,958
14:47:05 4,195 ▲ 45 1 128,957
14:47:03 4,190 ▲ 40 1 128,956
14:47:01 4,195 ▲ 45 1 128,955
14:46:48 4,195 ▲ 45 1 128,954
14:46:46 4,190 ▲ 40 2 128,953
14:46:46 4,190 ▲ 40 50 128,951
14:46:40 4,195 ▲ 45 1 128,901
14:46:38 4,190 ▲ 40 1 128,900
14:46:31 4,195 ▲ 45 1 128,899
14:46:27 4,190 ▲ 40 1 128,898
14:46:01 4,195 ▲ 45 1 128,897
14:45:47 4,195 ▲ 45 1 128,896
14:45:46 4,190 ▲ 40 1 128,895
14:45:29 4,195 ▲ 45 1 128,894
14:45:22 4,195 ▲ 45 1 128,893
14:45:19 4,190 ▲ 40 49 128,892
14:45:19 4,190 ▲ 40 1 128,843
14:45:02 4,195 ▲ 45 1 128,842
14:44:37 4,195 ▲ 45 50 128,841
14:44:02 4,195 ▲ 45 1 128,791
14:43:02 4,195 ▲ 45 1 128,790
14:42:34 4,195 ▲ 45 1 128,789
14:42:32 4,185 ▲ 35 556 128,788
14:42:10 4,190 ▲ 40 1 128,232
14:42:07 4,190 ▲ 40 143 128,231
14:42:03 4,195 ▲ 45 1 128,088
14:41:43 4,195 ▲ 45 1 128,087
14:41:20 4,190 ▲ 40 177 128,086
14:41:04 4,190 ▲ 40 1 127,909
14:40:33 4,190 ▲ 40 15 127,908
14:40:18 4,190 ▲ 40 1 127,893
14:40:16 4,190 ▲ 40 50 127,892
14:40:15 4,185 ▲ 35 158 127,842
14:40:15 4,185 ▲ 35 70 127,684
14:40:02 4,190 ▲ 40 1 127,614
14:39:01 4,190 ▲ 40 1 127,613
14:38:55 4,190 ▲ 40 1 127,612
14:38:38 4,190 ▲ 40 100 127,611
14:38:01 4,190 ▲ 40 1 127,511
14:37:02 4,190 ▲ 40 1 127,510
14:36:02 4,190 ▲ 40 1 127,509
14:35:37 4,185 ▲ 35 1 127,508
14:35:33 4,190 ▲ 40 1 127,507
14:35:27 4,185 ▲ 35 1 127,506
14:35:17 4,190 ▲ 40 1 127,505
14:35:01 4,190 ▲ 40 1 127,504
14:34:48 4,185 ▲ 35 1 127,503
14:34:36 4,190 ▲ 40 1 127,502
14:34:27 4,185 ▲ 35 1 127,501
14:34:08 4,175 ▲ 25 1 127,500
14:34:04 4,190 ▲ 40 1 127,499
14:33:33 4,175 ▲ 25 1 127,498
14:33:28 4,190 ▲ 40 1 127,497
14:33:26 4,175 ▲ 25 1 127,496
14:33:19 4,190 ▲ 40 1 127,495
14:33:18 4,170 ▲ 20 1 127,494
14:33:01 4,190 ▲ 40 1 127,493
14:32:50 4,170 ▲ 20 1 127,492
14:32:34 4,190 ▲ 40 1 127,491
14:32:33 4,170 ▲ 20 1 127,490
14:32:25 4,190 ▲ 40 100 127,489
14:32:19 4,190 ▲ 40 1 127,389
14:32:17 4,170 ▲ 20 1 127,388
14:32:09 4,190 ▲ 40 1 127,387
14:32:07 4,170 ▲ 20 1 127,386
14:32:03 4,190 ▲ 40 1 127,385
14:32:01 4,185 ▲ 35 13 127,384
14:32:01 4,185 ▲ 35 700 127,371
14:31:59 4,185 ▲ 35 1 126,671
14:31:09 4,170 ▲ 20 1 126,670
14:31:03 4,190 ▲ 40 1 126,669
14:30:42 4,170 ▲ 20 1 126,668
14:30:36 4,190 ▲ 40 1 126,667
14:30:07 4,170 ▲ 20 1 126,666
14:30:02 4,190 ▲ 40 1 126,665
14:29:42 4,170 ▲ 20 1 126,664
14:29:37 4,190 ▲ 40 1 126,663
14:29:09 4,170 ▲ 20 1 126,662
14:29:02 4,190 ▲ 40 1 126,661
14:28:53 4,190 ▲ 40 1 126,660
14:28:48 4,170 ▲ 20 1 126,659
14:28:42 4,190 ▲ 40 1 126,658
14:28:40 4,170 ▲ 20 1 126,657
14:28:37 4,190 ▲ 40 1 126,656
14:28:35 4,180 ▲ 30 73 126,655
14:28:35 4,180 ▲ 30 16 126,582
14:28:35 4,180 ▲ 30 1,300 126,566
14:28:07 4,180 ▲ 30 1 125,266
14:28:02 4,190 ▲ 40 1 125,265
14:27:45 4,180 ▲ 30 1 125,264
14:27:40 4,190 ▲ 40 1 125,263
14:27:38 4,180 ▲ 30 125 125,262
14:27:34 4,180 ▲ 30 1 125,137
14:27:15 4,190 ▲ 40 1 125,136
14:27:08 4,180 ▲ 30 1 125,135
14:27:02 4,190 ▲ 40 1 125,134
14:26:12 4,180 ▲ 30 1 125,133
14:26:08 4,190 ▲ 40 1 125,132
14:26:06 4,180 ▲ 30 14 125,131
14:26:01 4,190 ▲ 40 1 125,117
14:25:45 4,180 ▲ 30 1 125,116
14:25:33 4,190 ▲ 40 1 125,115
14:25:30 4,180 ▲ 30 1 125,114
14:25:30 4,185 ▲ 35 1 125,113
14:25:25 4,190 ▲ 40 1 125,112
14:25:22 4,180 ▲ 30 1 125,111
14:25:15 4,190 ▲ 40 1 125,110
14:25:06 4,175 ▲ 25 1 125,109
14:25:01 4,190 ▲ 40 1 125,108
14:24:28 4,175 ▲ 25 1 125,107
14:24:24 4,190 ▲ 40 1 125,106
14:24:16 4,170 ▲ 20 1 125,105
14:24:11 4,190 ▲ 40 1 125,104
14:23:20 4,170 ▲ 20 1 125,103
14:23:14 4,190 ▲ 40 1 125,102
14:23:10 4,170 ▲ 20 4 125,101
14:23:09 4,190 ▲ 40 1 125,097
14:23:08 4,170 ▲ 20 1 125,096
14:23:01 4,190 ▲ 40 1 125,095
14:22:19 4,180 ▲ 30 1 125,094
14:22:15 4,190 ▲ 40 1 125,093
14:22:12 4,180 ▲ 30 255 125,092
14:22:06 4,180 ▲ 30 89 124,837
14:22:06 4,190 ▲ 40 1 124,748
14:21:56 4,180 ▲ 30 1 124,747
14:21:56 4,185 ▲ 35 1 124,746
14:21:53 4,185 ▲ 35 1 124,745
14:21:52 4,190 ▲ 40 1 124,744
14:21:44 4,180 ▲ 30 1 124,743
14:21:35 4,190 ▲ 40 1 124,742
14:21:35 4,180 ▲ 30 1 124,741
14:21:33 4,185 ▲ 35 1 124,740
14:21:31 4,190 ▲ 40 1 124,739
14:21:08 4,180 ▲ 30 1 124,738
14:21:01 4,190 ▲ 40 1 124,737
14:20:40 4,180 ▲ 30 1 124,736
14:20:35 4,190 ▲ 40 1 124,735
14:20:17 4,180 ▲ 30 1 124,734
14:20:05 4,195 ▲ 45 1 124,733
14:20:03 4,180 ▲ 30 1 124,732
14:20:00 4,195 ▲ 45 1 124,731
14:19:59 4,180 ▲ 30 1 124,730
14:19:58 4,195 ▲ 45 1 124,729
14:19:51 4,180 ▲ 30 1 124,728
14:19:48 4,195 ▲ 45 1 124,727
14:19:46 4,180 ▲ 30 1 124,726
14:19:35 4,195 ▲ 45 2 124,725
14:19:34 4,180 ▲ 30 1 124,723
14:19:25 4,195 ▲ 45 1 124,722
14:19:24 4,190 ▲ 40 5 124,721
14:19:24 4,190 ▲ 40 11 124,716
14:19:22 4,190 ▲ 40 4 124,705
14:19:22 4,195 ▲ 45 1 124,701
14:19:20 4,190 ▲ 40 1 124,700
14:19:12 4,195 ▲ 45 1 124,699
14:19:10 4,190 ▲ 40 29 124,698
14:19:06 4,180 ▲ 30 1 124,669
14:19:02 4,190 ▲ 40 1 124,668
14:18:52 4,190 ▲ 40 1 124,667
14:18:49 4,180 ▲ 30 1 124,666
14:18:44 4,190 ▲ 40 1 124,665
14:18:42 4,180 ▲ 30 1 124,664
14:18:42 4,190 ▲ 40 500 124,663
14:18:25 4,190 ▲ 40 1 124,163
14:18:20 4,180 ▲ 30 1 124,162
14:18:08 4,190 ▲ 40 1 124,161
14:17:52 4,190 ▲ 40 10 124,160
14:17:40 4,190 ▲ 40 1 124,150
14:17:38 4,180 ▲ 30 1 124,149
14:17:33 4,190 ▲ 40 1 124,148
14:17:32 4,180 ▲ 30 90 124,147
14:17:32 4,185 ▲ 35 10 124,057
14:17:08 4,180 ▲ 30 1 124,047
14:17:02 4,190 ▲ 40 1 124,046
14:16:34 4,180 ▲ 30 1 124,045
14:16:25 4,190 ▲ 40 1 124,044
14:16:22 4,180 ▲ 30 1 124,043
14:16:19 4,190 ▲ 40 1 124,042
14:16:17 4,185 ▲ 35 26 124,041
14:16:17 4,185 ▲ 35 1 124,015
14:16:02 4,190 ▲ 40 1 124,014
14:16:00 4,190 ▲ 40 1 124,013
14:15:53 4,185 ▲ 35 1 124,012
14:15:02 4,190 ▲ 40 1 124,011
14:14:52 4,190 ▲ 40 1 124,010
14:14:02 4,190 ▲ 40 1 124,009
14:13:30 4,190 ▲ 40 1 124,008
14:13:01 4,190 ▲ 40 1 124,007
14:12:02 4,190 ▲ 40 1 124,006
14:12:01 4,190 ▲ 40 20 124,005
14:11:47 4,190 ▲ 40 1 123,985
14:11:45 4,185 ▲ 35 95 123,984
14:11:06 4,190 ▲ 40 1 123,889
14:11:04 4,185 ▲ 35 128 123,888
14:11:04 4,190 ▲ 40 1 123,760
14:11:02 4,185 ▲ 35 273 123,759
14:10:44 4,185 ▲ 35 1 123,486
14:10:04 4,185 ▲ 35 50 123,485
14:10:02 4,185 ▲ 35 1 123,435
14:09:12 4,185 ▲ 35 1 123,434
14:09:09 4,180 ▲ 30 199 123,433
14:09:03 4,180 ▲ 30 1 123,234
14:08:01 4,185 ▲ 35 1 123,233
14:07:04 4,185 ▲ 35 1 123,232
14:07:02 4,180 ▲ 30 238 123,231
14:07:02 4,180 ▲ 30 1 122,993
14:06:19 4,185 ▲ 35 1 122,992
14:06:12 4,170 ▲ 20 1 122,991
14:06:02 4,185 ▲ 35 1 122,990
14:05:40 4,170 ▲ 20 1 122,989
14:05:34 4,185 ▲ 35 1 122,988
14:05:31 4,170 ▲ 20 100 122,987
14:05:06 4,170 ▲ 20 1 122,887
14:05:02 4,185 ▲ 35 1 122,886
14:04:54 4,170 ▲ 20 1 122,885
14:04:48 4,185 ▲ 35 1 122,884
14:04:44 4,170 ▲ 20 62 122,883
14:04:13 4,170 ▲ 20 1 122,821
14:04:09 4,170 ▲ 20 1 122,820
14:04:03 4,185 ▲ 35 1 122,819
14:03:28 4,165 ▲ 15 20 122,818
14:03:07 4,165 ▲ 15 1 122,798
14:03:02 4,185 ▲ 35 1 122,797
14:02:48 4,165 ▲ 15 1 122,796
14:02:47 4,185 ▲ 35 15 122,795
14:02:45 4,185 ▲ 35 4 122,780
14:02:42 4,190 ▲ 40 1 122,776
14:02:37 4,185 ▲ 35 1 122,775
14:02:28 4,190 ▲ 40 1 122,774
14:02:26 4,175 ▲ 25 1 122,773
14:02:22 4,185 ▲ 35 2 122,772
14:02:09 4,175 ▲ 25 1 122,770
14:02:01 4,190 ▲ 40 1 122,769
14:01:51 4,175 ▲ 25 1 122,768
14:01:43 4,190 ▲ 40 1 122,767
14:01:42 4,180 ▲ 30 414 122,766
14:01:42 4,180 ▲ 30 284 122,352
14:01:42 4,180 ▲ 30 1 122,068
14:01:39 4,175 ▲ 25 50 122,067
14:01:24 4,165 ▲ 15 1 122,017
14:01:18 4,175 ▲ 25 50 122,016
13:59:17 4,160 ▲ 10 24 121,966
13:59:17 4,160 ▲ 10 11 121,942
13:59:16 4,160 ▲ 10 1 121,931
13:58:52 4,180 ▲ 30 1 121,930
13:58:36 4,160 ▲ 10 1 121,929
13:58:36 4,165 ▲ 15 2 121,928
13:58:17 4,190 ▲ 40 1 121,926
13:57:10 4,160 ▲ 10 1 121,925
13:57:04 4,190 ▲ 40 60 121,924
13:56:47 4,190 ▲ 40 1 121,864
13:56:04 4,160 ▲ 10 1 121,863
13:55:56 4,185 ▲ 35 34 121,862
13:55:56 4,185 ▲ 35 50 121,828
13:55:46 4,185 ▲ 35 1 121,778
13:55:39 4,160 ▲ 10 12 121,777
13:55:16 4,160 ▲ 10 1 121,765
13:54:56 4,185 ▲ 35 1 121,764
13:54:36 4,160 ▲ 10 1 121,763
13:54:31 4,185 ▲ 35 1 121,762
13:54:12 4,160 ▲ 10 1 121,761
13:54:07 4,185 ▲ 35 1 121,760
13:53:48 4,160 ▲ 10 1 121,759
13:53:48 4,165 ▲ 15 1 121,758
13:53:35 4,185 ▲ 35 1 121,757
13:51:39 4,160 ▲ 10 1 121,756
13:50:25 4,155 ▲ 5 1 121,755
13:50:16 4,190 ▲ 40 1 121,754
13:50:14 4,155 ▲ 5 1 121,753
13:50:14 4,165 ▲ 15 3 121,752
13:50:10 4,190 ▲ 40 10 121,749
13:50:02 4,190 ▲ 40 1 121,739
13:50:00 4,165 ▲ 15 1 121,738
13:49:54 4,190 ▲ 40 861 121,737
13:49:52 4,165 ▲ 15 1 120,876
13:49:26 4,190 ▲ 40 3 120,875
13:49:19 4,190 ▲ 40 1 120,872
13:49:15 4,165 ▲ 15 98 120,871
13:49:13 4,165 ▲ 15 1 120,773
13:49:13 4,165 ▲ 15 1 120,772
13:49:11 4,190 ▲ 40 1 120,771
13:48:52 4,190 ▲ 40 1 120,770
13:48:49 4,160 ▲ 10 665 120,769
13:48:49 4,160 ▲ 10 107 120,104
13:48:49 4,165 ▲ 15 100 119,997
13:46:17 4,165 ▲ 15 15 119,897
13:46:05 4,160 ▲ 10 21 119,882
13:46:05 4,165 ▲ 15 1 119,861
13:46:05 4,170 ▲ 20 174 119,860
13:46:05 4,175 ▲ 25 758 119,686
13:46:05 4,180 ▲ 30 324 118,928
13:46:00 4,180 ▲ 30 200 118,604
13:45:42 4,180 ▲ 30 10 118,404
13:45:12 4,180 ▲ 30 73 118,394
13:45:06 4,180 ▲ 30 1 118,321
13:45:01 4,185 ▲ 35 458 118,320
13:45:01 4,185 ▲ 35 119 117,862
13:42:47 4,185 ▲ 35 42 117,743
13:42:39 4,185 ▲ 35 10 117,701
13:42:15 4,185 ▲ 35 58 117,691
13:41:07 4,180 ▲ 30 50 117,633
13:39:26 4,180 ▲ 30 1 117,583
13:39:20 4,185 ▲ 35 58 117,582
13:38:40 4,180 ▲ 30 1 117,524
13:38:35 4,185 ▲ 35 18 117,523
13:38:35 4,180 ▲ 30 20 117,505
13:38:02 4,180 ▲ 30 20 117,485
13:37:12 4,180 ▲ 30 20 117,465
13:36:50 4,180 ▲ 30 30 117,445
13:36:34 4,180 ▲ 30 30 117,415
13:36:16 4,180 ▲ 30 1 117,385
13:36:01 4,190 ▲ 40 1 117,384
13:35:54 4,180 ▲ 30 1 117,383
13:35:03 4,195 ▲ 45 1 117,382
13:34:02 4,195 ▲ 45 1 117,381
13:33:02 4,195 ▲ 45 1 117,380
13:32:29 4,195 ▲ 45 2 117,379
13:32:07 4,195 ▲ 45 120 117,377
13:32:01 4,195 ▲ 45 1 117,257
13:31:47 4,195 ▲ 45 1 117,256

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.07 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,991.72 ▲ 18.47 0.62%
코스닥 996.64 ▲ 4.77 0.48%
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.