삼일제약
(000520)
코스피
의약품
액면가 1,000원
  11.17 15:59

9,200 (9,360)   [시가/고가/저가] 9,370 / 9,500 / 9,050 
전일비/등락률 ▼ 160 (-1.71%) 매도호가/호가잔량 9,210 / 158
거래량/전일동시간대비 106,479 /▼ 59,490 매수호가/호가잔량 9,200 / 742
상한가/하한가 12,150 / 6,560 총매도/총매수잔량 1,976 / 4,214

매도잔량 호가 매수잔량
153 9,310 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
444 9,300
189 9,290
35 9,280
65 9,270
255 9,260
112 9,250
206 9,230
359 9,220
158 9,210
 
9,200 742
9,190 489
9,170 30
9,160 72
9,150 242
9,140 446
9,130 750
9,120 1
9,110 600
9,100 842
 
총매도잔량 순매수잔량 총매수잔량
1,976 2,238 4,214
시간외잔량 시간외잔량
410 0
 
삼일제약 000520
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,533.99 (-0.80)    FUTURE 334.30 (-0.35)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:50:38 9,200 ▼ 160 1 106,479
15:47:37 9,200 ▼ 160 54 106,478
15:40:00 9,200 ▼ 160 193 106,424
15:30:30 9,200 ▼ 160 1,251 106,231
15:19:58 9,190 ▼ 170 181 104,980
15:19:50 9,170 ▼ 190 1 104,799
15:19:35 9,170 ▼ 190 64 104,798
15:19:31 9,160 ▼ 200 78 104,734
15:19:25 9,160 ▼ 200 69 104,656
15:19:24 9,180 ▼ 180 10 104,587
15:19:21 9,160 ▼ 200 100 104,577
15:19:17 9,170 ▼ 190 3 104,477
15:19:14 9,170 ▼ 190 142 104,474
15:19:13 9,160 ▼ 200 352 104,332
15:19:13 9,170 ▼ 190 10 103,980
15:19:10 9,170 ▼ 190 3 103,970
15:19:03 9,170 ▼ 190 200 103,967
15:19:03 9,170 ▼ 190 142 103,767
15:18:55 9,180 ▼ 180 8 103,625
15:18:40 9,180 ▼ 180 1 103,617
15:18:30 9,180 ▼ 180 1 103,616
15:18:24 9,180 ▼ 180 102 103,615
15:18:23 9,190 ▼ 170 1 103,513
15:18:10 9,190 ▼ 170 1 103,512
15:16:40 9,190 ▼ 170 1 103,511
15:16:36 9,190 ▼ 170 1 103,510
15:14:34 9,170 ▼ 190 32 103,509
15:14:34 9,180 ▼ 180 218 103,477
15:12:53 9,190 ▼ 170 1 103,259
15:12:38 9,190 ▼ 170 10 103,258
15:12:16 9,190 ▼ 170 376 103,248
15:10:42 9,200 ▼ 160 10 102,867
15:10:42 9,190 ▼ 170 5 102,872
15:09:47 9,220 ▼ 140 1 102,857
15:08:22 9,190 ▼ 170 280 102,856
15:08:22 9,200 ▼ 160 1 102,576
15:04:33 9,230 ▼ 130 1 102,575
15:02:08 9,230 ▼ 130 1 102,574
15:01:04 9,180 ▼ 180 65 102,573
15:01:04 9,190 ▼ 170 1 102,508
14:59:53 9,180 ▼ 180 88 102,507
14:59:13 9,200 ▼ 160 100 102,419
14:58:54 9,220 ▼ 140 10 102,219
14:58:54 9,210 ▼ 150 100 102,319
14:58:30 9,210 ▼ 150 117 102,209
14:58:30 9,220 ▼ 140 57 102,092
14:58:25 9,220 ▼ 140 43 102,035
14:57:52 9,220 ▼ 140 112 101,992
14:56:40 9,230 ▼ 130 29 101,880
14:56:31 9,240 ▼ 120 12 101,851
14:56:31 9,230 ▼ 130 1 101,839
14:52:25 9,260 ▼ 100 10 101,838
14:52:23 9,250 ▼ 110 2 101,828
14:51:54 9,260 ▼ 100 1 101,826
14:50:27 9,270 ▼ 90 200 101,825
14:49:43 9,270 ▼ 90 100 101,625
14:49:36 9,270 ▼ 90 184 101,525
14:49:26 9,270 ▼ 90 16 101,341
14:48:50 9,270 ▼ 90 1 101,325
14:47:41 9,280 ▼ 80 1 101,324
14:47:33 9,280 ▼ 80 1 101,323
14:46:58 9,290 ▼ 70 1 101,322
14:46:49 9,280 ▼ 80 1 101,321
14:46:34 9,280 ▼ 80 10 101,320
14:46:25 9,290 ▼ 70 1 101,310
14:46:19 9,290 ▼ 70 1 101,309
14:46:14 9,290 ▼ 70 17 101,308
14:46:04 9,280 ▼ 80 5 101,291
14:46:03 9,280 ▼ 80 75 101,286
14:45:55 9,280 ▼ 80 5 101,211
14:45:41 9,280 ▼ 80 1 101,206
14:45:41 9,270 ▼ 90 9 101,205
14:45:29 9,270 ▼ 90 10 101,196
14:45:13 9,210 ▼ 150 6 101,186
14:45:00 9,270 ▼ 90 131 101,180
14:45:00 9,250 ▼ 110 12 100,870
14:45:00 9,220 ▼ 140 200 100,858
14:45:00 9,260 ▼ 100 179 101,049
14:44:45 9,220 ▼ 140 302 100,658
14:44:45 9,230 ▼ 130 2 100,356
14:44:45 9,240 ▼ 120 1 100,354
14:43:53 9,250 ▼ 110 50 100,353
14:42:47 9,250 ▼ 110 30 100,303
14:40:39 9,260 ▼ 100 1 100,273
14:39:58 9,240 ▼ 120 7 100,272
14:39:57 9,250 ▼ 110 20 100,265
14:39:49 9,260 ▼ 100 1 100,245
14:39:44 9,260 ▼ 100 1 100,244
14:39:31 9,260 ▼ 100 1 100,243
14:39:10 9,250 ▼ 110 17 100,242
14:38:31 9,250 ▼ 110 3 100,225
14:37:39 9,260 ▼ 100 30 100,222
14:31:27 9,240 ▼ 120 1 100,192
14:30:54 9,260 ▼ 100 30 100,191
14:30:44 9,260 ▼ 100 115 100,161
14:30:44 9,250 ▼ 110 100 100,046
14:29:49 9,250 ▼ 110 5 99,946
14:28:42 9,250 ▼ 110 3 99,941
14:28:32 9,250 ▼ 110 50 99,938
14:28:30 9,250 ▼ 110 3 99,888
14:28:14 9,250 ▼ 110 100 99,885
14:28:03 9,250 ▼ 110 323 99,785
14:27:25 9,250 ▼ 110 10 99,462
14:26:34 9,250 ▼ 110 1 99,452
14:26:31 9,250 ▼ 110 10 99,451
14:26:12 9,250 ▼ 110 1 99,441
14:25:46 9,250 ▼ 110 1 99,440
14:25:44 9,240 ▼ 120 2 99,439
14:24:54 9,250 ▼ 110 1 99,437
14:24:41 9,250 ▼ 110 1 99,436
14:24:36 9,250 ▼ 110 1 99,435
14:24:25 9,240 ▼ 120 325 99,434
14:24:25 9,230 ▼ 130 126 99,109
14:24:25 9,220 ▼ 140 204 98,983
14:23:43 9,220 ▼ 140 1 98,779
14:23:23 9,230 ▼ 130 1 98,778
14:23:18 9,230 ▼ 130 1 98,777
14:23:14 9,230 ▼ 130 1 98,776
14:21:33 9,230 ▼ 130 1 98,775
14:20:41 9,230 ▼ 130 5 98,774
14:20:11 9,230 ▼ 130 1 98,769
14:20:07 9,230 ▼ 130 1 98,768
14:20:02 9,230 ▼ 130 1 98,767
14:18:27 9,230 ▼ 130 1 98,766
14:18:13 9,240 ▼ 120 1 98,765
14:17:31 9,230 ▼ 130 1 98,764
14:14:13 9,240 ▼ 120 393 98,763
14:14:13 9,230 ▼ 130 264 98,370
14:14:13 9,220 ▼ 140 205 98,106
14:14:13 9,190 ▼ 170 77 97,866
14:14:13 9,200 ▼ 160 35 97,901
14:14:13 9,180 ▼ 180 96 97,789
14:13:28 9,150 ▼ 210 2 97,693
14:13:23 9,160 ▼ 200 57 97,555
14:13:23 9,170 ▼ 190 1 97,498
14:13:23 9,150 ▼ 210 136 97,691
14:13:08 9,180 ▼ 180 100 97,497
14:12:36 9,180 ▼ 180 50 97,397
14:12:30 9,180 ▼ 180 1 97,347
14:09:54 9,160 ▼ 200 33 97,346
14:09:39 9,160 ▼ 200 12 97,313
14:09:32 9,200 ▼ 160 204 97,301
14:09:32 9,180 ▼ 180 142 97,097
14:09:32 9,170 ▼ 190 194 96,955
14:09:12 9,160 ▼ 200 38 96,761
14:08:23 9,160 ▼ 200 20 96,723
14:08:18 9,160 ▼ 200 35 96,703
14:08:15 9,160 ▼ 200 1 96,668
14:07:34 9,160 ▼ 200 20 96,667
14:07:30 9,170 ▼ 190 25 96,647
14:04:47 9,170 ▼ 190 2 96,622
14:04:08 9,170 ▼ 190 9 96,620
14:02:30 9,180 ▼ 180 25 96,611
14:00:52 9,170 ▼ 190 77 96,586
14:00:22 9,170 ▼ 190 45 96,509
13:57:30 9,180 ▼ 180 25 96,464
13:56:55 9,170 ▼ 190 151 96,439
13:56:50 9,180 ▼ 180 60 96,288
13:55:32 9,170 ▼ 190 300 96,228
13:54:04 9,180 ▼ 180 5 95,928
13:53:25 9,180 ▼ 180 100 95,923
13:52:51 9,180 ▼ 180 120 95,823
13:51:48 9,180 ▼ 180 10 95,703
13:44:11 9,180 ▼ 180 1 95,693
13:42:29 9,170 ▼ 190 10 95,692
13:37:36 9,170 ▼ 190 250 95,682
13:37:36 9,170 ▼ 190 102 95,432
13:37:36 9,190 ▼ 170 30 95,279
13:37:36 9,180 ▼ 180 51 95,330
13:37:36 9,200 ▼ 160 26 95,249
13:35:27 9,240 ▼ 120 1 95,223
13:32:58 9,200 ▼ 160 32 95,222
13:30:34 9,240 ▼ 120 1 95,190
13:26:07 9,160 ▼ 200 511 95,189
13:25:56 9,160 ▼ 200 5 94,678
13:25:46 9,170 ▼ 190 315 94,112
13:25:46 9,160 ▼ 200 561 94,673
13:25:46 9,190 ▼ 170 1 93,796
13:25:46 9,180 ▼ 180 1 93,797
13:25:46 9,210 ▼ 150 6 93,795
13:24:12 9,240 ▼ 120 76 93,789
13:20:58 9,240 ▼ 120 50 93,713
13:18:57 9,240 ▼ 120 2 93,663
13:16:43 9,250 ▼ 110 30 93,661
13:15:31 9,170 ▼ 190 29 93,631
13:15:27 9,170 ▼ 190 135 93,602
13:15:27 9,170 ▼ 190 176 93,467
13:15:27 9,180 ▼ 180 50 93,291
13:14:24 9,170 ▼ 190 101 93,049
13:14:24 9,160 ▼ 200 192 93,241
13:14:24 9,180 ▼ 180 103 92,948
13:14:24 9,190 ▼ 170 130 92,845
13:14:24 9,200 ▼ 160 1 92,715
13:10:56 9,200 ▼ 160 57 92,714
13:09:02 9,200 ▼ 160 30 92,657
13:08:53 9,200 ▼ 160 1 92,627
13:07:31 9,250 ▼ 110 28 92,626
13:04:01 9,250 ▼ 110 1 92,598
13:03:52 9,250 ▼ 110 1 92,597
13:03:51 9,250 ▼ 110 247 92,596
13:03:51 9,240 ▼ 120 125 92,349
13:00:46 9,240 ▼ 120 100 92,224
12:58:27 9,240 ▼ 120 1 92,124
12:57:13 9,210 ▼ 150 11 92,123
12:54:44 9,250 ▼ 110 1 92,112
12:53:36 9,200 ▼ 160 1 92,111
12:52:40 9,200 ▼ 160 1 92,110
12:51:13 9,290 ▼ 70 1 92,109
12:51:04 9,200 ▼ 160 122 92,108
12:50:58 9,300 ▼ 60 1 91,986
12:50:56 9,300 ▼ 60 4 91,985
12:50:54 9,300 ▼ 60 14 91,981
12:50:35 9,300 ▼ 60 2 91,967
12:50:32 9,300 ▼ 60 6 91,965
12:50:30 9,300 ▼ 60 29 91,959
12:49:55 9,300 ▼ 60 2 91,930
12:49:51 9,300 ▼ 60 9 91,928
12:49:49 9,300 ▼ 60 12 91,919
12:49:49 9,290 ▼ 70 26 91,907
12:49:45 9,290 ▼ 70 158 91,881
12:48:56 9,190 ▼ 170 231 91,723
12:48:56 9,210 ▼ 150 1 91,492
12:48:56 9,270 ▼ 90 354 91,491
12:48:53 9,270 ▼ 90 590 91,137
12:48:24 9,270 ▼ 90 30 90,547
12:48:12 9,290 ▼ 70 10 90,517
12:47:31 9,290 ▼ 70 424 90,507
12:46:22 9,290 ▼ 70 5 90,083
12:45:45 9,290 ▼ 70 30 90,078
12:41:08 9,280 ▼ 80 1 90,048
12:40:57 9,280 ▼ 80 200 90,047
12:38:56 9,290 ▼ 70 40 89,847
12:37:30 9,310 ▼ 50 3 89,807
12:37:30 9,300 ▼ 60 27 89,804
12:37:24 9,300 ▼ 60 4 89,777
12:37:24 9,290 ▼ 70 46 89,773
12:37:12 9,290 ▼ 70 10 89,727
12:37:00 9,290 ▼ 70 5 89,717
12:36:49 9,290 ▼ 70 10 89,712
12:36:43 9,280 ▼ 80 100 89,702
12:36:37 9,280 ▼ 80 1 89,602
12:36:18 9,280 ▼ 80 125 89,601
12:35:33 9,280 ▼ 80 20 89,476
12:34:21 9,290 ▼ 70 13 89,456
12:34:14 9,280 ▼ 80 20 89,443
12:33:40 9,280 ▼ 80 47 89,423
12:33:33 9,290 ▼ 70 37 89,376
12:32:45 9,290 ▼ 70 5 89,339
12:32:42 9,290 ▼ 70 50 89,334
12:32:34 9,290 ▼ 70 300 89,284
12:32:30 9,290 ▼ 70 21 88,984
12:32:17 9,300 ▼ 60 1 88,963
12:32:13 9,300 ▼ 60 1 88,962
12:32:10 9,300 ▼ 60 1 88,961
12:32:09 9,290 ▼ 70 5 88,960
12:32:06 9,300 ▼ 60 1 88,955
12:32:04 9,290 ▼ 70 500 88,954
12:31:58 9,290 ▼ 70 28 88,454
12:31:42 9,290 ▼ 70 2 88,426
12:31:37 9,270 ▼ 90 41 88,424
12:30:52 9,270 ▼ 90 1 88,383
12:30:45 9,250 ▼ 110 100 88,382
12:30:17 9,250 ▼ 110 568 88,282
12:30:17 9,240 ▼ 120 1 87,714
12:30:17 9,230 ▼ 130 50 87,713
12:29:41 9,250 ▼ 110 2 87,663
12:29:41 9,230 ▼ 130 3 87,661
12:29:33 9,230 ▼ 130 1 87,658
12:29:33 9,230 ▼ 130 50 87,657
12:28:10 9,230 ▼ 130 12 87,607
12:23:58 9,250 ▼ 110 91 87,595
12:23:58 9,260 ▼ 100 9 87,504
12:23:58 9,260 ▼ 100 2 87,495
12:23:39 9,270 ▼ 90 53 87,493
12:23:39 9,270 ▼ 90 110 87,440
12:23:11 9,270 ▼ 90 1 87,330
12:22:20 9,270 ▼ 90 90 87,329
12:22:20 9,280 ▼ 80 10 87,239
12:22:02 9,300 ▼ 60 2 87,229
12:22:01 9,300 ▼ 60 99 87,227
12:22:01 9,300 ▼ 60 1 87,128
12:21:50 9,300 ▼ 60 42 87,127
12:21:50 9,290 ▼ 70 8 87,085
12:21:47 9,280 ▼ 80 1 87,077
12:21:37 9,280 ▼ 80 126 87,076
12:21:37 9,280 ▼ 80 1 86,950
12:21:30 9,290 ▼ 70 60 86,949
12:21:19 9,290 ▼ 70 50 86,889
12:21:19 9,280 ▼ 80 300 86,839
12:21:09 9,280 ▼ 80 287 86,539
12:21:06 9,280 ▼ 80 2 86,252
12:21:04 9,280 ▼ 80 1 86,250
12:21:00 9,270 ▼ 90 12 86,249
12:20:56 9,270 ▼ 90 100 86,237
12:20:54 9,270 ▼ 90 12 86,137
12:20:50 9,270 ▼ 90 11 86,125
12:20:50 9,270 ▼ 90 53 86,114
12:20:47 9,270 ▼ 90 12 86,061
12:20:43 9,260 ▼ 100 198 86,049
12:20:42 9,260 ▼ 100 12 85,851
12:20:39 9,260 ▼ 100 11 85,839
12:20:37 9,260 ▼ 100 12 85,828
12:20:34 9,260 ▼ 100 11 85,816
12:20:31 9,260 ▼ 100 2 85,805
12:20:28 9,260 ▼ 100 1 85,803
12:20:26 9,250 ▼ 110 242 85,802
12:20:13 9,250 ▼ 110 12 85,560
12:20:10 9,250 ▼ 110 11 85,548
12:20:07 9,250 ▼ 110 12 85,537
12:20:04 9,250 ▼ 110 11 85,525
12:20:04 9,240 ▼ 120 11 85,514
12:20:01 9,250 ▼ 110 12 85,503
12:19:58 9,250 ▼ 110 11 85,491
12:19:53 9,240 ▼ 120 847 85,480
12:19:53 9,230 ▼ 130 404 84,633
12:19:45 9,200 ▼ 160 150 84,229
12:19:41 9,230 ▼ 130 90 84,079
12:19:40 9,200 ▼ 160 774 83,989
12:19:40 9,230 ▼ 130 25 83,215
12:19:37 9,230 ▼ 130 11 83,190
12:19:32 9,200 ▼ 160 487 83,179
12:19:28 9,200 ▼ 160 49 82,692
12:19:18 9,190 ▼ 170 150 82,643
12:19:00 9,180 ▼ 180 211 82,493
12:18:28 9,170 ▼ 190 751 82,282
12:18:11 9,160 ▼ 200 1 81,531
12:17:39 9,160 ▼ 200 1 81,530
12:17:10 9,160 ▼ 200 41 81,529
12:16:58 9,160 ▼ 200 100 81,488
12:16:26 9,150 ▼ 210 369 81,388
12:15:27 9,150 ▼ 210 1 81,019
12:12:41 9,110 ▼ 250 274 81,018
12:10:56 9,110 ▼ 250 21 80,744
12:10:02 9,110 ▼ 250 270 80,308
12:10:02 9,100 ▼ 260 415 80,723
12:09:09 9,110 ▼ 250 50 80,038
12:07:12 9,110 ▼ 250 5 79,988
12:07:05 9,120 ▼ 240 120 79,983
12:06:00 9,150 ▼ 210 1 79,863
12:05:58 9,150 ▼ 210 3 79,862
12:05:39 9,150 ▼ 210 1 79,859
12:05:37 9,150 ▼ 210 4 79,858
12:05:23 9,150 ▼ 210 1 79,854
12:05:21 9,150 ▼ 210 3 79,853
12:05:19 9,150 ▼ 210 15 79,850
12:05:15 9,150 ▼ 210 6 79,835
12:05:15 9,140 ▼ 220 51 79,829
12:04:33 9,150 ▼ 210 100 79,778
12:04:19 9,150 ▼ 210 5 79,678
12:04:12 9,150 ▼ 210 37 79,673
12:03:49 9,150 ▼ 210 55 79,636
12:03:33 9,150 ▼ 210 10 79,581
12:02:00 9,160 ▼ 200 2 79,571
12:01:58 9,160 ▼ 200 8 79,569
12:01:56 9,160 ▼ 200 34 79,561
12:01:17 9,160 ▼ 200 1 79,527
12:01:15 9,160 ▼ 200 3 79,526
12:01:13 9,160 ▼ 200 12 79,523
12:01:11 9,160 ▼ 200 48 79,511
12:01:07 9,160 ▼ 200 197 79,463
12:00:47 9,150 ▼ 210 185 78,892
12:00:47 9,160 ▼ 200 374 79,266
12:00:47 9,110 ▼ 250 84 78,555
12:00:47 9,140 ▼ 220 78 78,707
12:00:47 9,130 ▼ 230 74 78,629
12:00:43 9,100 ▼ 260 200 78,471
11:59:40 9,110 ▼ 250 13 78,271
11:59:30 9,110 ▼ 250 7 78,258
11:59:09 9,110 ▼ 250 1 78,251
11:59:06 9,110 ▼ 250 1 78,250
11:59:04 9,110 ▼ 250 4 78,249
11:58:58 9,110 ▼ 250 450 78,245
11:58:56 9,110 ▼ 250 37 77,795
11:58:38 9,110 ▼ 250 163 77,758
11:58:34 9,110 ▼ 250 1 77,595
11:58:31 9,110 ▼ 250 4 77,594
11:58:29 9,110 ▼ 250 17 77,590
11:58:24 9,110 ▼ 250 129 77,573
11:58:18 9,110 ▼ 250 10 77,444
11:53:14 9,110 ▼ 250 65 77,434
11:52:55 9,110 ▼ 250 470 77,369
11:52:10 9,140 ▼ 220 95 76,899
11:51:35 9,140 ▼ 220 59 76,804
11:51:04 9,110 ▼ 250 1 76,745
11:50:53 9,110 ▼ 250 125 76,744
11:50:49 9,140 ▼ 220 20 76,619
11:50:43 9,140 ▼ 220 80 76,599
11:46:39 9,140 ▼ 220 3 76,519
11:45:55 9,100 ▼ 260 92 76,516
11:45:24 9,100 ▼ 260 132 76,424
11:45:24 9,110 ▼ 250 222 76,292
11:45:24 9,120 ▼ 240 165 76,070
11:45:24 9,130 ▼ 230 150 75,905
11:45:12 9,140 ▼ 220 50 75,755
11:42:33 9,140 ▼ 220 50 75,705
11:42:15 9,140 ▼ 220 2 75,655
11:40:22 9,130 ▼ 230 10 75,653
11:38:25 9,130 ▼ 230 32 75,643
11:38:25 9,140 ▼ 220 348 75,611
11:37:59 9,140 ▼ 220 248 75,263
11:37:59 9,150 ▼ 210 362 75,015
11:36:53 9,160 ▼ 200 77 74,653
11:36:31 9,160 ▼ 200 125 74,576
11:36:10 9,160 ▼ 200 1 74,451
11:35:52 9,170 ▼ 190 2 74,450
11:35:32 9,170 ▼ 190 1 74,448
11:35:10 9,160 ▼ 200 100 74,447
11:35:02 9,160 ▼ 200 10 74,347
11:35:01 9,160 ▼ 200 1 74,337
11:34:56 9,160 ▼ 200 4 74,336
11:34:55 9,160 ▼ 200 300 74,332
11:34:39 9,160 ▼ 200 1 74,032
11:34:15 9,160 ▼ 200 2 74,031
11:33:24 9,150 ▼ 210 10 74,029
11:32:27 9,150 ▼ 210 109 74,019
11:30:41 9,150 ▼ 210 277 73,910
11:29:43 9,150 ▼ 210 1 73,633
11:29:22 9,130 ▼ 230 100 73,632
11:29:09 9,130 ▼ 230 20 73,532
11:28:03 9,150 ▼ 210 1 73,512
11:27:29 9,130 ▼ 230 10 73,511
11:27:14 9,130 ▼ 230 10 73,501
11:27:05 9,150 ▼ 210 1 73,491
11:27:00 9,130 ▼ 230 10 73,490
11:26:59 9,150 ▼ 210 1 73,480
11:26:35 9,130 ▼ 230 319 73,479
11:25:36 9,130 ▼ 230 1 73,160
11:23:41 9,160 ▼ 200 28 73,159
11:23:30 9,150 ▼ 210 100 73,131
11:22:37 9,160 ▼ 200 2 73,031
11:22:30 9,150 ▼ 210 1 73,029
11:22:28 9,150 ▼ 210 521 73,028
11:22:21 9,150 ▼ 210 353 72,507
11:22:21 9,150 ▼ 210 500 72,154
11:22:16 9,150 ▼ 210 10 71,654
11:22:15 9,150 ▼ 210 500 71,644
11:22:13 9,150 ▼ 210 200 71,144
11:21:49 9,150 ▼ 210 126 70,944
11:21:33 9,160 ▼ 200 55 70,818
11:21:29 9,160 ▼ 200 1 70,763
11:21:16 9,150 ▼ 210 200 70,762
11:21:13 9,150 ▼ 210 130 70,562
11:20:36 9,160 ▼ 200 1 70,432
11:20:18 9,120 ▼ 240 5 70,431
11:20:18 9,130 ▼ 230 5 70,426
11:19:49 9,130 ▼ 230 1 70,421
11:19:38 9,130 ▼ 230 4 70,420
11:19:12 9,160 ▼ 200 12 70,416
11:19:12 9,160 ▼ 200 28 70,404
11:19:11 9,160 ▼ 200 57 70,376
11:18:51 9,160 ▼ 200 35 70,319
11:18:51 9,150 ▼ 210 15 70,284
11:18:42 9,150 ▼ 210 200 70,269
11:18:24 9,130 ▼ 230 121 70,016
11:18:24 9,140 ▼ 220 53 70,069
11:18:04 9,130 ▼ 230 2 69,895
11:17:57 9,130 ▼ 230 87 69,893
11:17:40 9,130 ▼ 230 390 69,806
11:17:39 9,130 ▼ 230 180 69,416
11:17:37 9,130 ▼ 230 82 69,236
11:17:27 9,130 ▼ 230 20 69,154
11:17:24 9,130 ▼ 230 10 69,134
11:17:15 9,130 ▼ 230 80 69,124
11:16:48 9,140 ▼ 220 9 69,044
11:16:35 9,140 ▼ 220 220 69,035
11:16:34 9,140 ▼ 220 240 68,815
11:16:31 9,140 ▼ 220 101 68,575
11:15:52 9,140 ▼ 220 511 68,474
11:15:49 9,140 ▼ 220 52 67,963
11:15:05 9,140 ▼ 220 5 67,911
11:14:39 9,140 ▼ 220 12 67,906
11:14:22 9,140 ▼ 220 30 67,894
11:14:04 9,140 ▼ 220 250 67,864
11:13:47 9,120 ▼ 240 20 67,614
11:13:31 9,140 ▼ 220 250 67,594
11:13:23 9,130 ▼ 230 34 67,344
11:13:12 9,130 ▼ 230 317 67,310
11:13:10 9,130 ▼ 230 200 66,993
11:12:54 9,130 ▼ 230 30 66,793
11:12:34 9,120 ▼ 240 5 66,763
11:12:02 9,110 ▼ 250 14 66,758
11:10:53 9,120 ▼ 240 23 66,744
11:08:04 9,130 ▼ 230 30 66,721
11:07:52 9,080 ▼ 280 101 66,691
11:07:52 9,110 ▼ 250 49 66,590
11:07:40 9,110 ▼ 250 1 66,541
11:07:36 9,080 ▼ 280 613 66,540
11:07:36 9,090 ▼ 270 387 65,927
11:07:27 9,090 ▼ 270 125 65,540
11:07:23 9,090 ▼ 270 50 65,415
11:07:23 9,100 ▼ 260 100 65,365
11:07:10 9,130 ▼ 230 9 65,265
11:03:24 9,130 ▼ 230 20 65,256
11:03:24 9,120 ▼ 240 10 65,236
11:02:33 9,070 ▼ 290 7 65,226
11:02:30 9,070 ▼ 290 5 65,219
11:02:14 9,070 ▼ 290 10 65,214
11:02:08 9,070 ▼ 290 100 65,204
11:02:03 9,070 ▼ 290 10 65,104
11:01:52 9,070 ▼ 290 100 65,094

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.17 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,533.99 ▼ 0.8 -0.03%
코스닥 775.85 ▼ 4.37 -0.56%
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.