유진투자증권
(001200)
코스피
증권
액면가 5,000원
  01.22 15:59

2,535 (2,500)   [시가/고가/저가] 2,490 / 2,540 / 2,490 
전일비/등락률 ▲ 35 (1.40%) 매도호가/호가잔량 2,535 / 2,909
거래량/전일동시간대비 269,090 /▼ 79,212 매수호가/호가잔량 2,530 / 30,119
상한가/하한가 3,250 / 1,750 총매도/총매수잔량 50,105 / 96,095

매도잔량 호가 매수잔량
2,527 2,580 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,858 2,575
891 2,570
2,716 2,565
1,027 2,560
1,579 2,555
7,294 2,550
6,349 2,545
19,955 2,540
2,909 2,535
 
2,530 30,119
2,520 121
2,515 146
2,505 1,202
2,500 34,299
2,495 11,236
2,490 2,050
2,485 2,224
2,480 12,580
2,475 2,118
 
총매도잔량 순매수잔량 총매수잔량
50,105 45,990 96,095
시간외잔량 시간외잔량
0 0
 
유진투자증권 001200
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,267.25 (+27.56)    FUTURE 306.75 (+4.75)   Basis: 0.67
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:55:45 2,535 ▲ 35 50 269,090
15:30:30 2,535 ▲ 35 8,813 269,040
15:18:39 2,535 ▲ 35 10 260,227
15:17:41 2,530 ▲ 30 130 260,217
15:17:24 2,530 ▲ 30 1 260,087
15:16:12 2,535 ▲ 35 763 260,086
15:16:10 2,535 ▲ 35 20 259,323
15:15:35 2,535 ▲ 35 2,217 259,303
15:15:23 2,535 ▲ 35 793 257,086
15:15:07 2,535 ▲ 35 207 256,293
15:14:41 2,535 ▲ 35 999 256,086
15:14:38 2,535 ▲ 35 1,001 255,087
15:14:29 2,535 ▲ 35 999 254,086
15:14:23 2,535 ▲ 35 5 253,087
15:14:12 2,535 ▲ 35 996 253,082
15:13:56 2,535 ▲ 35 1,204 252,086
15:13:52 2,535 ▲ 35 300 250,882
15:13:43 2,535 ▲ 35 1 250,582
15:13:36 2,535 ▲ 35 2,000 250,581
15:13:28 2,535 ▲ 35 1,561 248,581
15:12:06 2,535 ▲ 35 535 247,020
15:12:02 2,535 ▲ 35 45 246,485
15:11:52 2,535 ▲ 35 180 246,440
15:11:50 2,540 ▲ 40 39 246,260
15:11:50 2,540 ▲ 40 10 246,221
15:11:45 2,535 ▲ 35 93 246,211
15:11:38 2,535 ▲ 35 268 246,118
15:11:38 2,535 ▲ 35 874 245,850
15:11:31 2,535 ▲ 35 6,977 244,976
15:10:15 2,535 ▲ 35 142 237,999
15:10:04 2,535 ▲ 35 100 237,857
15:10:00 2,535 ▲ 35 2,590 237,757
15:09:10 2,535 ▲ 35 500 235,167
15:09:08 2,535 ▲ 35 1,500 234,667
15:08:20 2,535 ▲ 35 1 233,167
15:08:07 2,530 ▲ 30 985 233,166
15:07:23 2,530 ▲ 30 10 232,181
15:06:51 2,530 ▲ 30 10 232,171
15:05:44 2,535 ▲ 35 8,945 232,161
15:05:44 2,530 ▲ 30 11,055 223,216
15:05:37 2,530 ▲ 30 6,412 212,161
15:05:06 2,530 ▲ 30 122 205,749
15:04:59 2,525 ▲ 25 1,944 205,627
15:04:54 2,525 ▲ 25 127 203,683
15:04:46 2,525 ▲ 25 332 203,556
15:04:36 2,525 ▲ 25 131 203,224
15:04:04 2,525 ▲ 25 155 203,093
15:03:57 2,525 ▲ 25 123 202,938
15:02:45 2,525 ▲ 25 10 202,815
15:02:39 2,525 ▲ 25 40 202,805
15:02:27 2,525 ▲ 25 118 202,765
15:02:18 2,525 ▲ 25 305 202,647
15:02:11 2,525 ▲ 25 279 202,342
15:02:05 2,525 ▲ 25 143 202,063
15:01:23 2,520 ▲ 20 5 201,920
15:01:21 2,525 ▲ 25 14 201,915
15:01:09 2,525 ▲ 25 1 201,901
15:01:00 2,525 ▲ 25 11 201,900
14:56:51 2,525 ▲ 25 1 201,889
14:56:39 2,525 ▲ 25 1 201,888
14:56:37 2,525 ▲ 25 1 201,887
14:56:30 2,525 ▲ 25 1 201,886
14:56:23 2,525 ▲ 25 1 201,885
14:56:15 2,525 ▲ 25 1 201,884
14:56:07 2,525 ▲ 25 1 201,883
14:55:59 2,525 ▲ 25 1 201,882
14:55:50 2,525 ▲ 25 1 201,881
14:55:05 2,525 ▲ 25 1 201,880
14:55:01 2,525 ▲ 25 225 201,879
14:54:48 2,525 ▲ 25 196 201,654
14:52:41 2,525 ▲ 25 1 201,458
14:52:36 2,525 ▲ 25 56 201,457
14:52:33 2,525 ▲ 25 1 201,401
14:52:19 2,525 ▲ 25 1 201,400
14:52:17 2,525 ▲ 25 9 201,399
14:52:09 2,525 ▲ 25 1 201,390
14:52:06 2,525 ▲ 25 365 201,389
14:52:00 2,525 ▲ 25 1 201,024
14:51:58 2,525 ▲ 25 99 201,023
14:51:52 2,525 ▲ 25 1 200,924
14:51:45 2,525 ▲ 25 84 200,923
14:51:44 2,525 ▲ 25 1 200,839
14:51:37 2,525 ▲ 25 3 200,838
14:51:08 2,525 ▲ 25 17 200,835
14:49:53 2,525 ▲ 25 76 200,818
14:49:51 2,525 ▲ 25 200 200,742
14:49:25 2,525 ▲ 25 1 200,542
14:48:33 2,520 ▲ 20 8,000 200,541
14:45:08 2,525 ▲ 25 22 192,541
14:44:54 2,525 ▲ 25 1 192,519
14:44:32 2,520 ▲ 20 100 192,518
14:43:46 2,520 ▲ 20 1,000 192,418
14:43:41 2,520 ▲ 20 1,000 191,418
14:41:39 2,525 ▲ 25 39 190,418
14:40:11 2,525 ▲ 25 130 190,379
14:40:03 2,525 ▲ 25 105 190,249
14:39:56 2,525 ▲ 25 100 190,144
14:39:48 2,525 ▲ 25 53 190,044
14:39:35 2,525 ▲ 25 38 189,991
14:38:21 2,525 ▲ 25 1 189,953
14:37:46 2,520 ▲ 20 80 189,952
14:37:32 2,520 ▲ 20 10 189,872
14:37:18 2,520 ▲ 20 9,560 189,862
14:35:10 2,520 ▲ 20 585 180,302
14:34:58 2,520 ▲ 20 304 179,717
14:34:42 2,525 ▲ 25 265 179,413
14:34:40 2,525 ▲ 25 846 179,148
14:33:14 2,530 ▲ 30 1,365 178,302
14:33:14 2,525 ▲ 25 639 176,937
14:32:16 2,525 ▲ 25 200 176,298
14:31:37 2,530 ▲ 30 1 176,098
14:31:22 2,525 ▲ 25 927 176,097
14:31:22 2,525 ▲ 25 1,558 175,170
14:31:22 2,525 ▲ 25 7,765 173,612
14:30:47 2,525 ▲ 25 1,000 165,847
14:30:46 2,525 ▲ 25 1,000 164,847
14:30:46 2,525 ▲ 25 28,663 163,847
14:30:46 2,520 ▲ 20 18,690 135,184
14:30:46 2,515 ▲ 15 397 116,494
14:30:15 2,515 ▲ 15 1,787 116,097
14:29:59 2,515 ▲ 15 3,000 114,310
14:27:33 2,515 ▲ 15 1 111,310
14:22:01 2,510 ▲ 10 629 111,309
14:16:17 2,510 ▲ 10 38 110,680
14:16:10 2,510 ▲ 10 190 110,642
14:16:00 2,510 ▲ 10 30 110,452
14:15:46 2,510 ▲ 10 12 110,422
14:15:29 2,510 ▲ 10 101 110,410
14:12:11 2,510 ▲ 10 2 110,309
14:08:24 2,510 ▲ 10 1 110,307
14:08:24 2,515 ▲ 15 1 110,306
14:03:48 2,510 ▲ 10 1 110,305
14:00:36 2,515 ▲ 15 1 110,304
14:00:22 2,505 ▲ 5 5 110,303
14:00:12 2,505 ▲ 5 2 110,298
13:59:05 2,515 ▲ 15 1 110,296
13:58:45 2,510 ▲ 10 4,893 110,295
13:57:07 2,510 ▲ 10 50 105,402
13:56:21 2,510 ▲ 10 100 105,352
13:53:20 2,510 ▲ 10 1 105,252
13:51:34 2,505 ▲ 5 67 105,251
13:49:03 2,510 ▲ 10 8 105,184
13:47:34 2,510 ▲ 10 6 105,176
13:38:15 2,510 ▲ 10 500 105,170
13:38:09 2,505 ▲ 5 270 104,670
13:38:09 2,505 ▲ 5 80 104,400
13:37:18 2,500  0 108 104,320
13:33:52 2,505 ▲ 5 1 104,212
13:32:09 2,500  0 53 104,211
13:32:09 2,505 ▲ 5 2,947 104,158
13:30:41 2,505 ▲ 5 43 101,211
13:26:06 2,505 ▲ 5 12 101,168
13:25:53 2,505 ▲ 5 502 101,156
13:25:53 2,505 ▲ 5 1,500 100,654
13:24:06 2,505 ▲ 5 1,618 99,154
13:24:06 2,505 ▲ 5 2,000 97,536
13:22:35 2,510 ▲ 10 1 95,536
13:22:10 2,505 ▲ 5 2,000 95,535
13:19:18 2,505 ▲ 5 1,000 93,535
13:16:40 2,510 ▲ 10 99 92,535
13:16:37 2,505 ▲ 5 3 92,436
13:14:55 2,510 ▲ 10 110 92,433
13:02:48 2,510 ▲ 10 137 92,323
13:01:49 2,515 ▲ 15 1 92,186
13:01:14 2,515 ▲ 15 1 92,185
13:01:05 2,515 ▲ 15 1 92,184
13:00:54 2,515 ▲ 15 1 92,183
13:00:46 2,515 ▲ 15 1 92,182
13:00:39 2,515 ▲ 15 1 92,181
12:59:52 2,510 ▲ 10 64 92,180
12:58:15 2,510 ▲ 10 1 92,116
12:56:33 2,515 ▲ 15 1 92,115
12:53:57 2,515 ▲ 15 1,000 92,114
12:46:01 2,510 ▲ 10 1 91,114
12:43:36 2,505 ▲ 5 1 91,113
12:37:28 2,510 ▲ 10 1 91,112
12:37:22 2,505 ▲ 5 2 91,111
12:36:15 2,510 ▲ 10 3 91,109
12:35:08 2,510 ▲ 10 1,000 91,106
12:34:32 2,505 ▲ 5 2 90,106
12:34:21 2,505 ▲ 5 2 90,104
12:34:21 2,505 ▲ 5 2 90,102
12:34:20 2,505 ▲ 5 2 90,100
12:25:34 2,515 ▲ 15 2,833 90,098
12:25:34 2,510 ▲ 10 167 87,265
12:22:49 2,510 ▲ 10 40 87,098
12:21:38 2,505 ▲ 5 14 87,058
12:21:11 2,510 ▲ 10 1 87,044
12:16:47 2,505 ▲ 5 160 87,043
12:16:10 2,505 ▲ 5 3,797 86,883
12:16:01 2,505 ▲ 5 149 83,086
12:13:37 2,510 ▲ 10 200 82,937
12:12:48 2,510 ▲ 10 592 82,737
12:06:31 2,510 ▲ 10 28 82,145
12:06:31 2,515 ▲ 15 3 82,117
12:04:01 2,515 ▲ 15 10 82,114
11:57:44 2,515 ▲ 15 10 82,104
11:49:54 2,520 ▲ 20 1 82,094
11:49:43 2,515 ▲ 15 7,108 82,093
11:49:36 2,515 ▲ 15 1 74,985
11:48:40 2,510 ▲ 10 2,935 74,984
11:48:25 2,510 ▲ 10 1 72,049
11:42:32 2,505 ▲ 5 1 72,048
11:42:17 2,510 ▲ 10 125 72,047
11:40:27 2,510 ▲ 10 1 71,922
11:39:14 2,505 ▲ 5 87 71,921
11:38:44 2,510 ▲ 10 12 71,834
11:37:08 2,510 ▲ 10 12 71,822
11:36:53 2,510 ▲ 10 24 71,810
11:30:14 2,515 ▲ 15 1 71,786
11:29:50 2,515 ▲ 15 1 71,785
11:29:04 2,510 ▲ 10 400 71,784
11:23:01 2,510 ▲ 10 422 71,384
11:22:25 2,510 ▲ 10 2,521 70,962
11:22:25 2,510 ▲ 10 3,000 68,441
11:18:58 2,505 ▲ 5 3,652 65,441
11:18:40 2,505 ▲ 5 7 61,789
11:17:51 2,500  0 1 61,782
11:15:42 2,505 ▲ 5 1 61,781
11:13:19 2,500  0 313 61,780
11:13:00 2,500  0 51 61,467
11:12:14 2,505 ▲ 5 1 61,416
11:11:25 2,505 ▲ 5 25 61,415
11:10:34 2,505 ▲ 5 1 61,390
11:09:09 2,500  0 37 61,389
11:08:55 2,500  0 1 61,352
11:08:19 2,500  0 20 61,351
10:55:58 2,505 ▲ 5 1 61,331
10:55:46 2,500  0 2,000 61,330
10:54:33 2,505 ▲ 5 50 59,330
10:50:29 2,505 ▲ 5 1,943 59,280
10:48:51 2,505 ▲ 5 1,000 57,337
10:44:08 2,505 ▲ 5 2 56,337
10:44:03 2,510 ▲ 10 5 56,335
10:38:52 2,510 ▲ 10 1 56,330
10:38:20 2,510 ▲ 10 3 56,329
10:38:08 2,510 ▲ 10 3 56,326
10:35:51 2,520 ▲ 20 1 56,323
10:35:40 2,505 ▲ 5 17 56,322
10:35:40 2,510 ▲ 10 123 56,305
10:34:21 2,520 ▲ 20 1 56,182
10:34:08 2,510 ▲ 10 1 56,181
10:24:24 2,520 ▲ 20 1 56,180
10:24:13 2,520 ▲ 20 1 56,179
10:24:08 2,520 ▲ 20 10 56,178
10:24:06 2,520 ▲ 20 1 56,168
10:23:28 2,520 ▲ 20 1 56,167
10:23:21 2,520 ▲ 20 1 56,166
10:23:14 2,520 ▲ 20 1 56,165
10:23:08 2,520 ▲ 20 1 56,164
10:23:07 2,520 ▲ 20 2 56,163
10:22:45 2,520 ▲ 20 1 56,161
10:22:09 2,505 ▲ 5 1,000 56,160
10:21:06 2,510 ▲ 10 284 55,160
10:20:10 2,510 ▲ 10 721 54,876
10:17:55 2,520 ▲ 20 200 54,155
10:08:36 2,520 ▲ 20 63 53,955
10:05:26 2,520 ▲ 20 2 53,892
10:05:26 2,515 ▲ 15 1 53,890
10:03:48 2,510 ▲ 10 7 53,889
10:03:08 2,510 ▲ 10 1,993 53,882
10:03:07 2,510 ▲ 10 7 51,889
10:01:41 2,515 ▲ 15 10 51,882
10:00:46 2,515 ▲ 15 3 51,872
10:00:36 2,515 ▲ 15 597 51,869
10:00:09 2,515 ▲ 15 3 51,272
09:59:51 2,515 ▲ 15 400 51,269
09:59:33 2,515 ▲ 15 100 50,869
09:56:29 2,520 ▲ 20 1 50,769
09:54:23 2,520 ▲ 20 11 50,768
09:54:21 2,520 ▲ 20 1 50,757
09:53:07 2,510 ▲ 10 930 50,756
09:51:44 2,510 ▲ 10 1 49,826
09:50:58 2,520 ▲ 20 10 49,825
09:49:12 2,510 ▲ 10 3,000 49,815
09:44:54 2,510 ▲ 10 400 46,815
09:42:12 2,520 ▲ 20 1 46,415
09:41:17 2,505 ▲ 5 1,743 46,414
09:41:17 2,510 ▲ 10 244 44,671
09:41:17 2,515 ▲ 15 13 44,427
09:41:06 2,515 ▲ 15 100 44,414
09:34:17 2,520 ▲ 20 123 44,314
09:33:09 2,525 ▲ 25 10 44,191
09:33:05 2,525 ▲ 25 25 44,181
09:32:36 2,525 ▲ 25 461 44,156
09:31:49 2,525 ▲ 25 10 43,695
09:31:29 2,525 ▲ 25 5,768 43,685
09:31:07 2,520 ▲ 20 5,822 37,917
09:26:32 2,520 ▲ 20 10 32,095
09:25:52 2,520 ▲ 20 1 32,085
09:25:03 2,515 ▲ 15 28 32,084
09:22:43 2,515 ▲ 15 1 32,056
09:22:42 2,510 ▲ 10 300 32,055
09:22:36 2,515 ▲ 15 1 31,755
09:20:48 2,510 ▲ 10 3,000 31,754
09:20:33 2,520 ▲ 20 2 28,754
09:20:20 2,520 ▲ 20 1 28,752
09:20:07 2,515 ▲ 15 1,199 28,751
09:19:05 2,515 ▲ 15 1 27,552
09:18:21 2,520 ▲ 20 1 27,551
09:17:55 2,520 ▲ 20 1 27,550
09:17:45 2,520 ▲ 20 1 27,549
09:17:33 2,520 ▲ 20 1 27,548
09:17:26 2,520 ▲ 20 1 27,547
09:17:19 2,520 ▲ 20 1 27,546
09:17:11 2,520 ▲ 20 1 27,545
09:17:04 2,520 ▲ 20 1 27,544
09:16:57 2,520 ▲ 20 1 27,543
09:16:50 2,520 ▲ 20 1 27,542
09:16:44 2,515 ▲ 15 3,226 27,541
09:16:44 2,515 ▲ 15 520 24,315
09:16:43 2,515 ▲ 15 1 23,795
09:16:36 2,515 ▲ 15 1 23,794
09:16:29 2,515 ▲ 15 1 23,793
09:16:22 2,515 ▲ 15 1 23,792
09:16:16 2,515 ▲ 15 1 23,791
09:16:09 2,515 ▲ 15 1 23,790
09:15:58 2,510 ▲ 10 878 23,789
09:15:58 2,510 ▲ 10 8 22,911
09:15:56 2,510 ▲ 10 882 22,903
09:15:53 2,510 ▲ 10 1 22,021
09:15:46 2,510 ▲ 10 1 22,020
09:15:42 2,510 ▲ 10 344 22,019
09:15:39 2,510 ▲ 10 1 21,675
09:15:31 2,510 ▲ 10 1 21,674
09:12:30 2,505 ▲ 5 1,000 21,673
09:10:38 2,505 ▲ 5 1,000 20,673
09:09:36 2,515 ▲ 15 100 19,673
09:09:35 2,510 ▲ 10 2 19,573
09:08:23 2,515 ▲ 15 608 19,571
09:08:23 2,510 ▲ 10 1,539 18,963
09:08:22 2,510 ▲ 10 1 17,424
09:07:56 2,505 ▲ 5 178 17,423
09:07:41 2,505 ▲ 5 822 17,245
09:06:22 2,505 ▲ 5 10 16,423
09:06:21 2,505 ▲ 5 700 16,413
09:05:56 2,495 ▼ 5 200 15,713
09:05:35 2,500  0 4,819 15,332
09:05:35 2,495 ▼ 5 181 15,513
09:05:30 2,505 ▲ 5 600 10,513
09:05:14 2,505 ▲ 5 211 9,913
09:04:57 2,505 ▲ 5 1 9,702
09:04:39 2,500  0 10 9,701
09:04:24 2,505 ▲ 5 40 9,691
09:03:19 2,505 ▲ 5 100 9,651
09:03:08 2,500  0 240 9,551
09:02:24 2,500  0 10 9,311
09:00:51 2,500  0 2,037 9,301
09:00:50 2,495 ▼ 5 255 7,264
09:00:30 2,490 ▼ 10 1 7,009
09:00:30 2,490 ▼ 10 7,008 7,008

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,267.25 ▲ 27.56 1.23%
코스닥 688.25 ▲ 11.73 1.73%
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.