삼일제약
(000520)
코스피
의약품
액면가 1,000원
  09.19 15:59

23,200 (22,950)   [시가/고가/저가] 23,150 / 23,350 / 22,600 
전일비/등락률 ▲ 250 (1.09%) 매도호가/호가잔량 23,200 / 540
거래량/전일동시간대비 39,799 /▼ 55,293 매수호가/호가잔량 23,150 / 10
상한가/하한가 29,800 / 16,100 총매도/총매수잔량 4,893 / 1,767

매도잔량 호가 매수잔량
536 23,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
292 23,700
300 23,600
1,221 23,500
271 23,450
120 23,400
520 23,350
681 23,300
412 23,250
540 23,200
 
23,150 10
23,100 105
23,050 15
23,000 286
22,950 166
22,900 450
22,850 189
22,800 221
22,750 313
22,700 12
 
총매도잔량 순매수잔량 총매수잔량
4,893 -3,126 1,767
시간외잔량 시간외잔량
0 0
 
삼일제약 000520
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,080.35 (+9.62)    FUTURE 275.05 (+1.70)   Basis: 0.13
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 23,200 ▲ 250 488 39,799
15:19:54 23,150 ▲ 200 60 39,311
15:19:40 23,150 ▲ 200 1 39,251
15:19:36 23,150 ▲ 200 76 39,250
15:19:25 23,150 ▲ 200 31 39,174
15:19:21 23,150 ▲ 200 1 39,143
15:19:08 23,150 ▲ 200 21 39,142
15:19:04 23,150 ▲ 200 1 39,121
15:18:54 23,150 ▲ 200 1 39,120
15:18:43 23,150 ▲ 200 20 39,119
15:18:43 23,150 ▲ 200 1 39,099
15:18:43 23,150 ▲ 200 58 39,098
15:18:38 23,150 ▲ 200 1 39,040
15:18:35 23,150 ▲ 200 36 39,039
15:18:27 23,150 ▲ 200 163 39,003
15:18:20 23,150 ▲ 200 2 38,840
15:18:11 23,000 ▲ 50 1 38,838
15:17:24 23,150 ▲ 200 5 38,837
15:17:21 23,000 ▲ 50 13 38,832
15:17:21 23,100 ▲ 150 132 38,819
15:17:21 23,100 ▲ 150 52 38,687
15:17:21 23,100 ▲ 150 221 38,635
15:17:21 23,150 ▲ 200 2 38,414
15:17:03 23,050 ▲ 100 10 38,412
15:16:48 23,150 ▲ 200 1 38,402
15:16:47 23,150 ▲ 200 1 38,401
15:16:42 23,100 ▲ 150 1 38,400
15:16:32 23,050 ▲ 100 3 38,399
15:16:31 23,050 ▲ 100 10 38,396
15:16:30 23,100 ▲ 150 92 38,386
15:15:53 23,100 ▲ 150 57 38,294
15:15:53 23,100 ▲ 150 943 38,237
15:15:53 23,050 ▲ 100 57 37,294
15:15:51 23,050 ▲ 100 19 37,237
15:15:32 23,100 ▲ 150 10 37,218
15:15:09 23,050 ▲ 100 68 37,208
15:14:57 23,050 ▲ 100 84 37,140
15:14:25 23,050 ▲ 100 90 37,056
15:14:25 23,050 ▲ 100 52 36,966
15:14:12 23,050 ▲ 100 86 36,914
15:14:00 23,100 ▲ 150 32 36,828
15:14:00 23,050 ▲ 100 35 36,796
15:13:59 23,050 ▲ 100 15 36,761
15:13:48 23,100 ▲ 150 4 36,746
15:13:11 23,100 ▲ 150 2 36,742
15:11:38 23,100 ▲ 150 1 36,740
15:11:30 23,050 ▲ 100 35 36,739
15:11:26 23,050 ▲ 100 10 36,704
15:11:10 23,050 ▲ 100 7 36,694
15:11:07 23,050 ▲ 100 1 36,687
15:11:07 23,050 ▲ 100 140 36,686
15:11:01 23,050 ▲ 100 16 36,546
15:10:56 23,100 ▲ 150 1 36,530
15:10:51 23,050 ▲ 100 144 36,529
15:10:51 23,050 ▲ 100 31 36,385
15:10:51 23,050 ▲ 100 500 36,354
15:10:42 23,050 ▲ 100 19 35,854
15:10:42 23,050 ▲ 100 262 35,835
15:10:19 23,000 ▲ 50 10 35,573
15:09:58 23,000 ▲ 50 10 35,563
15:09:55 23,050 ▲ 100 30 35,553
15:09:48 23,050 ▲ 100 1 35,523
15:08:52 23,000 ▲ 50 10 35,522
15:08:44 23,000 ▲ 50 33 35,512
15:07:56 23,050 ▲ 100 29 35,479
15:07:56 23,050 ▲ 100 7 35,450
15:07:55 23,000 ▲ 50 6 35,443
15:07:55 23,000 ▲ 50 540 35,437
15:07:45 23,000 ▲ 50 35 34,897
15:07:45 23,000 ▲ 50 500 34,862
15:06:40 23,000 ▲ 50 10 34,362
15:06:15 22,950  0 36 34,352
15:05:22 22,950  0 2 34,316
14:57:46 23,000 ▲ 50 1 34,314
14:55:05 22,850 ▼ 100 1 34,313
14:55:05 22,800 ▼ 150 75 34,312
14:55:05 22,850 ▼ 100 5 34,237
14:52:31 22,900 ▼ 50 1 34,232
14:52:31 22,900 ▼ 50 31 34,231
14:50:20 22,900 ▼ 50 1 34,200
14:49:20 23,000 ▲ 50 5 34,199
14:48:34 22,950  0 12 34,194
14:48:33 22,950  0 64 34,182
14:46:22 23,000 ▲ 50 72 34,118
14:46:21 23,000 ▲ 50 21 34,046
14:46:21 22,950  0 8 33,054
14:46:21 23,000 ▲ 50 971 34,025
14:46:00 22,950  0 1 33,046
14:45:39 23,000 ▲ 50 7 33,045
14:45:39 22,950  0 53 33,038
14:45:04 23,000 ▲ 50 34 32,985
14:45:04 22,950  0 66 32,951
14:45:01 22,850 ▼ 100 18 32,885
14:44:57 22,800 ▼ 150 131 32,867
14:44:57 22,800 ▼ 150 290 32,736
14:44:56 22,950  0 10 32,446
14:44:56 22,950  0 131 32,436
14:44:55 22,950  0 65 32,305
14:44:50 23,000 ▲ 50 5 32,240
14:44:44 22,950  0 6 32,235
14:44:44 22,900 ▼ 50 94 32,229
14:44:08 22,900 ▼ 50 18 32,135
14:44:07 22,900 ▼ 50 14 32,117
14:44:07 22,900 ▼ 50 20 32,103
14:44:07 22,900 ▼ 50 223 32,083
14:44:07 22,900 ▼ 50 290 31,860
14:42:20 22,950  0 74 31,570
14:40:49 22,950  0 5 31,496
14:40:49 22,950  0 1 31,491
14:40:44 22,950  0 100 31,490
14:40:43 22,950  0 1 31,390
14:40:40 22,950  0 2 31,389
14:40:34 22,950  0 18 31,387
14:40:33 22,950  0 44 31,369
14:39:33 22,950  0 1 31,325
14:39:11 22,900 ▼ 50 50 31,324
14:38:46 22,900 ▼ 50 152 31,274
14:38:35 22,900 ▼ 50 1 31,122
14:37:18 22,900 ▼ 50 63 31,121
14:36:28 22,850 ▼ 100 134 31,058
14:36:17 22,850 ▼ 100 1 30,924
14:35:18 22,850 ▼ 100 10 30,923
14:35:18 22,850 ▼ 100 58 30,913
14:35:18 22,850 ▼ 100 92 30,855
14:35:18 22,850 ▼ 100 69 30,763
14:35:18 22,850 ▼ 100 230 30,694
14:35:13 22,900 ▼ 50 20 30,464
14:35:13 22,900 ▼ 50 1 30,444
14:35:13 22,900 ▼ 50 1 30,443
14:35:13 22,900 ▼ 50 1 30,442
14:35:13 22,900 ▼ 50 1 30,441
14:35:12 22,850 ▼ 100 232 30,440
14:25:59 22,850 ▼ 100 1 30,208
14:25:43 22,800 ▼ 150 1 30,207
14:23:07 22,850 ▼ 100 3 30,206
14:23:07 22,800 ▼ 150 77 30,203
14:22:41 22,800 ▼ 150 21 30,126
14:22:41 22,800 ▼ 150 87 30,105
14:21:23 22,800 ▼ 150 29 30,018
14:20:59 22,800 ▼ 150 1 29,989
14:19:15 22,750 ▼ 200 291 29,988
14:19:15 22,800 ▼ 150 9 29,697
14:15:23 22,850 ▼ 100 10 29,688
14:15:09 22,800 ▼ 150 31 29,678
14:15:09 22,800 ▼ 150 2 29,647
14:13:45 22,800 ▼ 150 5 29,645
14:13:29 22,800 ▼ 150 1 29,640
14:10:59 22,800 ▼ 150 1 29,639
14:08:57 22,800 ▼ 150 1 29,638
14:08:29 22,800 ▼ 150 1 29,637
14:07:36 22,850 ▼ 100 21 29,636
14:07:36 22,850 ▼ 100 1 29,615
14:07:36 22,850 ▼ 100 1 29,614
14:07:36 22,750 ▼ 200 273 29,613
14:07:36 22,750 ▼ 200 132 29,340
14:04:36 22,700 ▼ 250 74 29,208
14:01:36 22,700 ▼ 250 62 29,134
14:01:36 22,700 ▼ 250 4 29,072
14:01:36 22,700 ▼ 250 93 29,068
14:01:36 22,700 ▼ 250 50 28,975
14:01:31 22,750 ▼ 200 1 28,925
14:00:16 22,750 ▼ 200 1 28,924
14:00:16 22,750 ▼ 200 2 28,923
13:57:44 22,750 ▼ 200 14 28,921
13:57:44 22,750 ▼ 200 16 28,907
13:57:44 22,700 ▼ 250 356 28,891
13:57:44 22,750 ▼ 200 144 28,535
13:54:37 22,850 ▼ 100 10 28,391
13:54:22 22,800 ▼ 150 2 28,381
13:54:22 22,800 ▼ 150 1 28,379
13:54:22 22,800 ▼ 150 18 28,378
13:54:22 22,750 ▼ 200 200 28,360
13:52:41 22,850 ▼ 100 1 28,160
13:52:41 22,750 ▼ 200 79 28,159
13:51:38 22,750 ▼ 200 21 28,080
13:51:38 22,650 ▼ 300 345 28,059
13:51:38 22,700 ▼ 250 21 27,714
13:48:50 22,700 ▼ 250 20 27,693
13:46:11 22,700 ▼ 250 420 27,673
13:45:26 22,750 ▼ 200 15 27,253
13:45:25 22,700 ▼ 250 87 27,238
13:44:43 22,700 ▼ 250 177 27,151
13:44:30 22,800 ▼ 150 40 26,974
13:44:30 22,800 ▼ 150 1 26,934
13:40:59 22,800 ▼ 150 1 26,933
13:38:37 22,800 ▼ 150 5 26,932
13:38:29 22,800 ▼ 150 1 26,927
13:35:59 22,800 ▼ 150 1 26,926
13:35:16 22,800 ▼ 150 1 26,925
13:35:16 22,800 ▼ 150 6 26,924
13:33:53 22,850 ▼ 100 1 26,918
13:33:08 22,800 ▼ 150 1 26,917
13:33:08 22,800 ▼ 150 2 26,916
13:33:07 22,800 ▼ 150 2 26,914
13:33:07 22,800 ▼ 150 8 26,912
13:31:27 22,800 ▼ 150 28 26,904
13:31:27 22,750 ▼ 200 2 26,876
13:31:27 22,700 ▼ 250 477 26,874
13:31:27 22,700 ▼ 250 246 26,397
13:31:27 22,750 ▼ 200 11 26,151
13:30:20 22,800 ▼ 150 2 26,140
13:26:53 22,750 ▼ 200 1 26,138
13:26:14 22,800 ▼ 150 4 26,137
13:26:14 22,800 ▼ 150 4 26,133
13:26:14 22,800 ▼ 150 1 26,128
13:26:14 22,800 ▼ 150 1 26,129
13:26:14 22,800 ▼ 150 1 26,127
13:25:59 22,750 ▼ 200 3 26,126
13:16:06 22,750 ▼ 200 10 26,123
13:12:47 23,000 ▲ 50 1 26,113
13:12:47 22,950  0 7 26,112
13:12:47 22,900 ▼ 50 68 26,105
13:12:47 22,750 ▼ 200 32 26,037
13:12:25 22,700 ▼ 250 44 26,005
13:12:25 22,700 ▼ 250 74 25,961
13:08:28 22,700 ▼ 250 1 25,887
13:07:45 22,650 ▼ 300 15 25,886
13:06:20 22,600 ▼ 350 9 25,871
13:06:20 22,650 ▼ 300 28 25,862
13:05:43 22,700 ▼ 250 19 25,834
13:05:43 22,700 ▼ 250 1 25,815
12:57:23 22,750 ▼ 200 74 25,814
12:56:26 22,750 ▼ 200 40 25,740
12:55:58 22,750 ▼ 200 1 25,700
12:55:17 22,700 ▼ 250 2 25,699
12:54:06 22,700 ▼ 250 4 25,697
12:54:06 22,700 ▼ 250 63 25,693
12:53:16 22,700 ▼ 250 150 25,630
12:50:09 22,750 ▼ 200 3 25,480
12:50:09 22,750 ▼ 200 55 25,477
12:49:54 22,750 ▼ 200 4 25,422
12:49:54 22,750 ▼ 200 55 25,418
12:49:44 22,750 ▼ 200 9 25,363
12:49:44 22,750 ▼ 200 1 25,354
12:49:43 22,750 ▼ 200 55 25,353
12:48:40 22,800 ▼ 150 1 25,298
12:48:40 22,700 ▼ 250 29 25,297
12:48:14 22,700 ▼ 250 11 25,268
12:48:09 22,750 ▼ 200 69 25,257
12:48:09 22,750 ▼ 200 31 25,188
12:47:47 22,850 ▼ 100 2 25,157
12:47:42 22,850 ▼ 100 1 25,155
12:47:42 22,800 ▼ 150 39 25,154
12:47:36 22,800 ▼ 150 1 25,115
12:47:21 22,900 ▼ 50 3 25,114
12:47:21 22,750 ▼ 200 2 25,111
12:47:16 22,750 ▼ 200 14 25,109
12:47:16 22,700 ▼ 250 6 25,095
12:45:58 22,700 ▼ 250 1 25,089
12:45:45 22,600 ▼ 350 100 25,088
12:45:36 22,600 ▼ 350 50 24,988
12:45:01 22,600 ▼ 350 50 24,938
12:44:32 22,650 ▼ 300 124 24,888
12:43:53 22,650 ▼ 300 100 24,764
12:42:53 22,700 ▼ 250 76 24,664
12:42:46 22,700 ▼ 250 40 24,588
12:42:46 22,700 ▼ 250 100 24,548
12:41:35 22,700 ▼ 250 273 24,448
12:41:22 22,750 ▼ 200 1 24,175
12:41:22 22,750 ▼ 200 1 24,174
12:41:22 22,750 ▼ 200 1 24,173
12:41:22 22,750 ▼ 200 1 24,172
12:33:25 22,800 ▼ 150 35 24,171
12:33:25 22,800 ▼ 150 12 24,136
12:33:25 22,800 ▼ 150 63 24,124
12:33:25 22,600 ▼ 350 2,651 24,061
12:33:25 22,650 ▼ 300 1 21,410
12:32:48 22,650 ▼ 300 964 21,409
12:32:48 22,700 ▼ 250 36 20,445
12:32:32 22,700 ▼ 250 94 20,409
12:32:18 22,700 ▼ 250 1 20,315
12:32:16 22,700 ▼ 250 1 20,314
12:32:15 22,750 ▼ 200 29 20,313
12:32:14 22,750 ▼ 200 1 20,284
12:32:14 22,750 ▼ 200 5 20,283
12:32:13 22,750 ▼ 200 53 20,278
12:32:13 22,750 ▼ 200 5 20,225
12:32:13 22,750 ▼ 200 120 20,220
12:32:13 22,750 ▼ 200 119 20,100
12:32:13 22,750 ▼ 200 1 19,981
12:32:11 22,750 ▼ 200 21 19,980
12:32:11 22,750 ▼ 200 1 19,959
12:32:10 22,800 ▼ 150 107 19,958
12:32:10 22,800 ▼ 150 366 19,851
12:32:10 22,800 ▼ 150 728 19,485
12:32:10 22,800 ▼ 150 1,534 18,757
12:32:10 22,800 ▼ 150 300 17,223
12:32:06 22,800 ▼ 150 51 16,923
12:31:56 22,800 ▼ 150 19 16,872
12:30:58 22,850 ▼ 100 1 16,853
12:30:56 22,800 ▼ 150 5 16,852
12:30:56 22,850 ▼ 100 1 16,847
12:30:56 22,850 ▼ 100 1,000 16,846
12:30:43 22,850 ▼ 100 91 15,846
12:30:14 22,850 ▼ 100 50 15,755
12:28:37 22,950  0 18 15,705
12:28:37 22,900 ▼ 50 1,065 15,687
12:28:37 22,900 ▼ 50 500 14,622
12:28:28 22,950  0 1 14,122
12:25:58 22,950  0 1 14,121
12:24:49 22,950  0 1 14,120
12:21:49 22,950  0 2 14,119
12:18:28 23,000 ▲ 50 1 14,117
12:17:56 22,900 ▼ 50 10 14,116
12:15:58 23,000 ▲ 50 1 14,106
12:14:07 22,950  0 334 14,105
12:14:07 22,950  0 270 13,771
12:14:05 22,950  0 169 13,501
12:13:49 22,950  0 43 13,332
12:11:45 23,000 ▲ 50 4 13,289
12:03:27 23,000 ▲ 50 1 13,285
12:01:36 23,000 ▲ 50 1 13,284
12:00:57 23,000 ▲ 50 1 13,283
11:58:27 23,000 ▲ 50 1 13,282
11:57:54 23,000 ▲ 50 1 13,281
11:53:47 23,050 ▲ 100 24 13,280
11:53:27 23,050 ▲ 100 1 13,256
11:51:18 23,050 ▲ 100 1 13,255
11:51:18 23,050 ▲ 100 1 13,254
11:51:18 23,050 ▲ 100 1 13,253
11:51:18 23,050 ▲ 100 1 13,252
11:43:28 23,100 ▲ 150 2 13,251
11:41:42 23,050 ▲ 100 1 13,249
11:41:42 23,050 ▲ 100 200 13,248
11:40:25 23,000 ▲ 50 3 13,048
11:40:25 23,000 ▲ 50 2 13,045
11:40:25 23,000 ▲ 50 57 13,043
11:40:17 23,000 ▲ 50 5 12,986
11:38:59 23,000 ▲ 50 50 12,981
11:35:24 23,000 ▲ 50 5 12,931
11:34:29 23,000 ▲ 50 1 12,926
11:33:55 23,050 ▲ 100 50 12,925
11:27:33 23,000 ▲ 50 28 12,875
11:27:33 23,000 ▲ 50 223 12,847
11:27:32 23,000 ▲ 50 46 12,624
11:22:26 23,000 ▲ 50 55 12,578
11:20:54 23,000 ▲ 50 30 12,523
11:20:54 23,000 ▲ 50 5 12,493
11:18:27 23,050 ▲ 100 1 12,488
11:15:57 23,050 ▲ 100 1 12,487
11:14:21 23,050 ▲ 100 1 12,486
11:14:21 23,050 ▲ 100 1 12,485
11:13:49 22,950  0 1 12,484
11:13:35 22,950  0 100 12,483
11:09:52 23,000 ▲ 50 3 12,383
11:09:52 23,000 ▲ 50 9 12,380
11:09:52 23,000 ▲ 50 50 12,371
11:06:09 23,100 ▲ 150 4 12,321
11:05:52 23,000 ▲ 50 100 12,317
11:04:39 23,000 ▲ 50 5 12,217
11:04:39 23,100 ▲ 150 33 12,212
11:04:39 23,050 ▲ 100 56 12,179
11:04:39 23,050 ▲ 100 300 12,123
11:03:58 23,000 ▲ 50 100 11,823
11:02:48 23,000 ▲ 50 100 11,723
11:00:57 23,050 ▲ 100 1 11,623
10:59:53 22,950  0 50 11,622
10:59:47 23,000 ▲ 50 5 11,572
10:59:47 23,000 ▲ 50 5 11,567
10:58:59 23,000 ▲ 50 15 11,562
10:58:59 22,950  0 50 11,547
10:58:27 23,050 ▲ 100 1 11,497
10:57:50 22,950  0 100 11,496
10:55:57 23,050 ▲ 100 1 11,396
10:53:27 23,000 ▲ 50 1 11,395
10:51:37 23,000 ▲ 50 1 11,394
10:51:16 23,000 ▲ 50 1 11,393
10:50:57 23,000 ▲ 50 1 11,392
10:48:27 23,000 ▲ 50 1 11,391
10:45:56 23,050 ▲ 100 1 11,390
10:44:55 23,000 ▲ 50 66 11,389
10:44:55 23,000 ▲ 50 365 11,323
10:44:10 23,000 ▲ 50 100 10,958
10:43:30 23,000 ▲ 50 92 10,858
10:43:30 23,050 ▲ 100 8 10,766
10:42:14 23,050 ▲ 100 100 10,758
10:41:02 23,100 ▲ 150 13 10,658
10:41:02 23,100 ▲ 150 214 10,645
10:36:54 23,200 ▲ 250 15 10,431
10:36:54 23,200 ▲ 250 47 10,416
10:36:54 23,200 ▲ 250 78 10,369
10:36:49 23,200 ▲ 250 1 10,291
10:36:49 23,200 ▲ 250 1 10,290
10:36:49 23,200 ▲ 250 1 10,289
10:36:49 23,200 ▲ 250 19 10,288
10:36:24 23,200 ▲ 250 50 10,269
10:30:39 23,250 ▲ 300 36 10,218
10:30:39 23,300 ▲ 350 1 10,219
10:29:54 23,250 ▲ 300 10 10,182
10:29:11 23,000 ▲ 50 19 10,172
10:29:11 23,050 ▲ 100 81 10,153
10:28:12 23,050 ▲ 100 100 10,072
10:26:25 23,250 ▲ 300 1 9,972
10:26:05 23,050 ▲ 100 70 9,971
10:25:38 23,250 ▲ 300 3 9,901
10:25:38 23,200 ▲ 250 7 9,898
10:25:09 23,050 ▲ 100 100 9,891
10:23:26 23,200 ▲ 250 1 9,791
10:22:54 23,100 ▲ 150 69 9,790
10:22:54 23,100 ▲ 150 61 9,721
10:20:26 23,200 ▲ 250 1 9,660
10:20:26 23,200 ▲ 250 1 9,659
10:16:13 23,050 ▲ 100 90 9,658
10:14:30 23,050 ▲ 100 1 9,568
10:14:30 23,150 ▲ 200 12 9,567
10:14:22 23,300 ▲ 350 13 9,555
10:09:52 23,350 ▲ 400 20 9,542
10:09:52 23,300 ▲ 350 80 9,522
10:07:39 23,350 ▲ 400 33 9,442
10:07:39 23,250 ▲ 300 148 9,154
10:07:39 23,350 ▲ 400 5 9,409
10:07:39 23,300 ▲ 350 250 9,404
10:07:05 23,250 ▲ 300 3 9,006
10:07:05 23,200 ▲ 250 7 9,003
10:06:54 23,200 ▲ 250 1 8,996
10:06:52 23,200 ▲ 250 100 8,995
10:05:25 23,200 ▲ 250 4 8,895
10:03:28 23,200 ▲ 250 2 8,891
10:03:03 23,200 ▲ 250 5 8,889
10:02:29 23,200 ▲ 250 31 8,884
10:02:29 23,100 ▲ 150 356 8,853
10:02:29 23,100 ▲ 150 5 8,497
09:58:07 23,100 ▲ 150 1 8,492
09:58:01 23,000 ▲ 50 1 8,491
09:58:01 23,100 ▲ 150 1 8,490
09:57:32 23,000 ▲ 50 1 8,489
09:57:06 23,100 ▲ 150 129 8,488
09:56:56 23,100 ▲ 150 26 8,359
09:56:56 23,100 ▲ 150 331 8,333
09:56:07 23,100 ▲ 150 150 8,002
09:53:40 23,100 ▲ 150 1 7,852
09:53:19 22,950  0 3 7,851
09:52:09 23,100 ▲ 150 1 7,848
09:51:23 22,950  0 84 7,847
09:51:23 22,950  0 16 7,763
09:51:15 22,950  0 1 7,747
09:50:57 23,100 ▲ 150 11 7,746
09:50:57 23,050 ▲ 100 29 7,735
09:50:25 23,050 ▲ 100 1 7,706
09:50:13 22,900 ▼ 50 97 7,705
09:50:13 22,950  0 2 7,608
09:50:13 23,000 ▲ 50 1 7,606
09:49:05 22,900 ▼ 50 10 7,605
09:48:12 22,900 ▼ 50 1 7,595
09:47:49 22,850 ▼ 100 1 7,594
09:47:49 22,900 ▼ 50 44 7,593
09:47:49 22,950  0 15 7,549
09:47:41 23,100 ▲ 150 46 7,534
09:44:19 23,100 ▲ 150 59 7,488
09:44:19 23,050 ▲ 100 992 7,429
09:44:19 23,050 ▲ 100 8 6,437
09:42:22 23,100 ▲ 150 1 6,429
09:41:41 22,900 ▼ 50 2 6,428
09:40:09 23,100 ▲ 150 1 6,426
09:37:55 23,100 ▲ 150 1 6,425
09:37:55 23,050 ▲ 100 10 6,424
09:36:48 22,850 ▼ 100 600 6,414
09:36:18 22,850 ▼ 100 1 5,814
09:35:16 23,100 ▲ 150 1 5,813
09:34:59 22,850 ▼ 100 125 5,812
09:34:59 22,900 ▼ 50 75 5,687
09:34:10 22,900 ▼ 50 100 5,612
09:34:02 22,950  0 2 5,512
09:31:50 22,900 ▼ 50 100 5,510
09:30:05 23,100 ▲ 150 10 5,410
09:29:59 22,900 ▼ 50 300 5,400
09:29:59 23,100 ▲ 150 10 5,100
09:29:09 22,900 ▼ 50 362 5,090
09:29:00 22,950  0 95 4,728
09:26:55 22,950  0 50 4,633
09:26:33 22,950  0 4 4,583
09:26:33 23,000 ▲ 50 6 4,579
09:26:05 22,950  0 1 4,573
09:25:20 23,000 ▲ 50 50 4,572
09:24:56 23,000 ▲ 50 1 4,522
09:24:53 23,000 ▲ 50 4 4,521
09:24:22 23,000 ▲ 50 10 4,517
09:22:09 23,000 ▲ 50 36 4,507
09:18:49 23,150 ▲ 200 6 4,471
09:18:34 23,000 ▲ 50 100 4,465
09:17:15 23,000 ▲ 50 23 4,365
09:16:05 23,150 ▲ 200 4 4,342
09:16:03 23,150 ▲ 200 4 4,338
09:16:00 23,150 ▲ 200 4 4,334
09:15:57 23,150 ▲ 200 3 4,330
09:15:55 23,000 ▲ 50 9 4,327
09:15:54 23,150 ▲ 200 3 4,318
09:15:51 23,150 ▲ 200 2 4,315
09:12:58 23,250 ▲ 300 1 4,313
09:12:41 23,000 ▲ 50 214 4,312
09:12:06 23,250 ▲ 300 30 4,098
09:10:35 23,250 ▲ 300 1 4,068
09:10:20 23,050 ▲ 100 82 3,149
09:10:20 23,000 ▲ 50 918 4,067
09:09:32 23,050 ▲ 100 444 3,067
09:09:32 23,100 ▲ 150 56 2,623
09:08:44 23,250 ▲ 300 1 2,567
09:08:22 23,100 ▲ 150 191 2,566
09:08:22 23,100 ▲ 150 154 2,375
09:08:22 23,150 ▲ 200 155 2,221

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,080.35 ▲ 9.62 0.46%
코스닥 645.71 ▲ 0.59 0.09%
종목편집  새로고침 

mk포토

(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.