삼부토건
(001470)
코스피
건설업
액면가 1,000원
  09.25 15:59

1,590 (1,610)   [시가/고가/저가] 1,630 / 1,675 / 1,565 
전일비/등락률 ▼ 20 (-1.24%) 매도호가/호가잔량 1,590 / 5,394
거래량/전일동시간대비 2,259,285 /▼ 446,506 매수호가/호가잔량 1,585 / 6,849
상한가/하한가 2,090 / 1,130 총매도/총매수잔량 249,516 / 198,372

매도잔량 호가 매수잔량
18,622 1,635 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
36,044 1,630
11,784 1,625
48,611 1,620
9,176 1,615
5,668 1,610
190 1,605
113,977 1,600
50 1,595
5,394 1,590
 
1,585 6,849
1,580 11,038
1,575 12,059
1,570 25,740
1,565 22,406
1,560 13,614
1,555 18,795
1,550 44,258
1,545 23,908
1,540 19,705
 
총매도잔량 순매수잔량 총매수잔량
249,516 -51,144 198,372
시간외잔량 시간외잔량
1,266 0
 
삼부토건 001470
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,278.79 (+6.09)    FUTURE 303.40 (+1.95)   Basis: -0.17
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:41:40 1,590 ▼ 20 30 2,259,285
15:40:00 1,590 ▼ 20 5 2,259,255
15:30:30 1,590 ▼ 20 30,214 2,259,250
15:19:56 1,590 ▼ 20 10 2,229,036
15:19:38 1,590 ▼ 20 2,980 2,229,026
15:19:24 1,585 ▼ 25 1,414 2,226,046
15:19:20 1,580 ▼ 30 5,712 2,224,632
15:19:00 1,580 ▼ 30 1,000 2,218,920
15:18:52 1,585 ▼ 25 1 2,217,920
15:18:47 1,585 ▼ 25 1,300 2,217,919
15:18:39 1,580 ▼ 30 245 2,216,619
15:18:36 1,580 ▼ 30 137 2,216,374
15:18:35 1,585 ▼ 25 1,017 2,216,237
15:18:21 1,585 ▼ 25 5 2,215,220
15:18:19 1,585 ▼ 25 14 2,215,215
15:18:08 1,585 ▼ 25 1,199 2,215,201
15:18:03 1,585 ▼ 25 50 2,214,002
15:17:32 1,585 ▼ 25 3,006 2,213,952
15:16:24 1,580 ▼ 30 158 2,210,946
15:16:24 1,580 ▼ 30 727 2,210,788
15:16:20 1,580 ▼ 30 10 2,210,061
15:16:13 1,580 ▼ 30 1,000 2,210,051
15:15:59 1,580 ▼ 30 200 2,209,051
15:15:49 1,580 ▼ 30 1,030 2,208,851
15:15:44 1,580 ▼ 30 2,559 2,207,821
15:15:40 1,580 ▼ 30 1 2,205,262
15:15:03 1,575 ▼ 35 249 2,205,261
15:14:21 1,580 ▼ 30 2,000 2,205,012
15:14:04 1,580 ▼ 30 74 2,203,012
15:13:53 1,575 ▼ 35 100 2,202,938
15:13:46 1,575 ▼ 35 20 2,202,838
15:13:40 1,575 ▼ 35 100 2,202,818
15:13:15 1,575 ▼ 35 50 2,202,718
15:13:08 1,580 ▼ 30 5,364 2,202,668
15:12:43 1,575 ▼ 35 215 2,197,304
15:12:40 1,575 ▼ 35 5 2,197,089
15:12:33 1,575 ▼ 35 280 2,197,084
15:12:30 1,580 ▼ 30 2,623 2,196,804
15:12:22 1,580 ▼ 30 10 2,194,181
15:12:18 1,575 ▼ 35 1,000 2,194,171
15:11:39 1,575 ▼ 35 1,000 2,193,171
15:11:14 1,575 ▼ 35 2,071 2,192,171
15:11:13 1,580 ▼ 30 200 2,190,100
15:10:37 1,580 ▼ 30 6 2,189,900
15:10:18 1,580 ▼ 30 1,626 2,189,894
15:09:50 1,575 ▼ 35 77 2,188,268
15:09:48 1,575 ▼ 35 2 2,188,191
15:09:42 1,575 ▼ 35 500 2,188,189
15:09:34 1,570 ▼ 40 800 2,187,689
15:09:09 1,575 ▼ 35 400 2,186,889
15:09:08 1,575 ▼ 35 50 2,186,489
15:08:57 1,575 ▼ 35 56 2,186,439
15:08:55 1,575 ▼ 35 915 2,186,383
15:08:38 1,580 ▼ 30 5 2,185,468
15:08:37 1,575 ▼ 35 2,000 2,185,463
15:08:28 1,580 ▼ 30 2,500 2,183,463
15:08:24 1,580 ▼ 30 200 2,180,963
15:08:04 1,580 ▼ 30 10,077 2,180,763
15:08:03 1,580 ▼ 30 1 2,170,686
15:08:01 1,575 ▼ 35 1 2,170,685
15:07:54 1,575 ▼ 35 2,000 2,170,684
15:07:07 1,580 ▼ 30 1 2,168,684
15:07:04 1,575 ▼ 35 1 2,168,683
15:06:51 1,575 ▼ 35 5,000 2,168,682
15:06:38 1,580 ▼ 30 126 2,163,682
15:06:28 1,580 ▼ 30 63 2,163,556
15:06:15 1,580 ▼ 30 200 2,163,493
15:05:37 1,580 ▼ 30 200 2,163,293
15:05:31 1,580 ▼ 30 1 2,163,093
15:05:29 1,575 ▼ 35 1 2,163,092
15:05:14 1,575 ▼ 35 920 2,163,091
15:05:07 1,575 ▼ 35 32 2,162,171
15:05:02 1,570 ▼ 40 194 2,162,139
15:05:00 1,570 ▼ 40 9,806 2,161,945
15:04:57 1,575 ▼ 35 50 2,152,139
15:04:40 1,575 ▼ 35 100 2,152,089
15:04:38 1,575 ▼ 35 398 2,151,989
15:04:34 1,575 ▼ 35 102 2,151,591
15:04:10 1,575 ▼ 35 30 2,151,489
15:04:07 1,575 ▼ 35 98 2,151,459
15:04:07 1,575 ▼ 35 3,474 2,151,361
15:03:43 1,575 ▼ 35 385 2,147,887
15:03:19 1,580 ▼ 30 2,199 2,147,502
15:03:04 1,580 ▼ 30 120 2,145,303
15:02:55 1,580 ▼ 30 790 2,145,183
15:02:52 1,580 ▼ 30 60 2,144,393
15:02:36 1,580 ▼ 30 150 2,144,333
15:02:04 1,575 ▼ 35 143 2,144,183
15:02:03 1,575 ▼ 35 1,340 2,144,040
15:02:02 1,575 ▼ 35 21 2,142,700
15:02:01 1,570 ▼ 40 3,919 2,142,679
15:01:54 1,570 ▼ 40 1,000 2,138,760
15:01:49 1,575 ▼ 35 22 2,137,760
15:01:49 1,570 ▼ 40 1,415 2,137,738
15:01:31 1,570 ▼ 40 70,998 2,136,323
15:01:31 1,575 ▼ 35 29,002 2,065,325
15:01:19 1,580 ▼ 30 1 2,036,323
15:01:01 1,580 ▼ 30 16 2,036,322
15:00:56 1,580 ▼ 30 47 2,036,306
15:00:49 1,580 ▼ 30 22,000 2,036,259
15:00:43 1,585 ▼ 25 100 2,014,259
15:00:41 1,585 ▼ 25 7 2,014,159
15:00:30 1,585 ▼ 25 500 2,014,152
15:00:09 1,585 ▼ 25 1 2,013,652
15:00:08 1,585 ▼ 25 100 2,013,651
15:00:04 1,580 ▼ 30 8,000 2,013,551
15:00:03 1,585 ▼ 25 1,000 2,005,551
15:00:00 1,580 ▼ 30 2,000 2,004,551
14:59:57 1,585 ▼ 25 5 2,002,551
14:59:37 1,585 ▼ 25 400 2,002,546
14:59:24 1,585 ▼ 25 10,622 2,002,146
14:59:17 1,590 ▼ 20 1 1,991,524
14:59:17 1,590 ▼ 20 5,642 1,991,523
14:58:54 1,590 ▼ 20 1 1,985,881
14:58:51 1,590 ▼ 20 1 1,985,880
14:58:45 1,585 ▼ 25 1 1,985,879
14:58:34 1,590 ▼ 20 6,269 1,985,878
14:58:15 1,590 ▼ 20 1 1,979,609
14:58:12 1,585 ▼ 25 1 1,979,608
14:58:09 1,585 ▼ 25 500 1,979,607
14:58:09 1,590 ▼ 20 1,004 1,979,107
14:57:50 1,590 ▼ 20 1 1,978,103
14:57:47 1,585 ▼ 25 1 1,978,102
14:57:36 1,585 ▼ 25 600 1,978,101
14:57:30 1,585 ▼ 25 200 1,977,501
14:57:27 1,590 ▼ 20 1 1,977,301
14:57:25 1,585 ▼ 25 1 1,977,300
14:57:20 1,585 ▼ 25 310 1,977,299
14:56:47 1,585 ▼ 25 2,000 1,976,989
14:56:21 1,590 ▼ 20 38 1,974,989
14:56:18 1,590 ▼ 20 30 1,974,951
14:56:14 1,595 ▼ 15 3,986 1,974,921
14:55:55 1,595 ▼ 15 9,273 1,970,935
14:55:10 1,585 ▼ 25 2,000 1,961,662
14:55:07 1,595 ▼ 15 385 1,959,662
14:55:01 1,595 ▼ 15 200 1,959,277
14:54:49 1,585 ▼ 25 596 1,959,077
14:54:46 1,585 ▼ 25 1,642 1,958,481
14:54:29 1,585 ▼ 25 140 1,956,839
14:54:21 1,595 ▼ 15 146 1,956,699
14:54:21 1,590 ▼ 20 854 1,956,553
14:54:04 1,590 ▼ 20 207 1,955,699
14:53:54 1,590 ▼ 20 314 1,955,492
14:53:44 1,590 ▼ 20 1 1,955,178
14:53:13 1,590 ▼ 20 3 1,955,177
14:53:11 1,585 ▼ 25 387 1,955,174
14:53:06 1,590 ▼ 20 10 1,954,787
14:52:50 1,585 ▼ 25 9,989 1,954,777
14:52:43 1,590 ▼ 20 1,773 1,944,788
14:52:43 1,590 ▼ 20 1 1,943,015
14:52:35 1,590 ▼ 20 595 1,943,014
14:52:24 1,590 ▼ 20 8,465 1,942,419
14:52:18 1,590 ▼ 20 2,910 1,933,954
14:52:12 1,590 ▼ 20 31 1,931,044
14:51:59 1,590 ▼ 20 1,000 1,931,013
14:50:58 1,595 ▼ 15 1,919 1,930,013
14:50:42 1,600 ▼ 10 11 1,928,094
14:50:20 1,605 ▼ 5 20 1,928,083
14:50:01 1,605 ▼ 5 418 1,928,063
14:48:30 1,605 ▼ 5 5 1,927,645
14:48:19 1,605 ▼ 5 2,000 1,927,640
14:48:08 1,605 ▼ 5 25 1,925,640
14:45:11 1,605 ▼ 5 1 1,925,615
14:44:17 1,590 ▼ 20 900 1,925,614
14:43:36 1,590 ▼ 20 2,849 1,924,714
14:43:33 1,590 ▼ 20 171 1,921,865
14:43:33 1,590 ▼ 20 1,540 1,921,694
14:43:33 1,590 ▼ 20 96 1,920,154
14:43:33 1,590 ▼ 20 65 1,920,058
14:43:33 1,590 ▼ 20 158 1,919,993
14:43:33 1,590 ▼ 20 195 1,919,835
14:43:33 1,590 ▼ 20 143 1,919,640
14:43:33 1,590 ▼ 20 1,838 1,919,497
14:43:31 1,590 ▼ 20 148 1,917,659
14:43:31 1,590 ▼ 20 1,552 1,917,511
14:43:01 1,590 ▼ 20 15 1,915,959
14:42:30 1,605 ▼ 5 470 1,915,944
14:41:59 1,600 ▼ 10 30 1,915,474
14:41:58 1,600 ▼ 10 584 1,915,444
14:41:58 1,600 ▼ 10 879 1,914,860
14:41:51 1,600 ▼ 10 200 1,913,981
14:41:41 1,600 ▼ 10 5,000 1,913,781
14:41:36 1,600 ▼ 10 50 1,908,781
14:41:30 1,600 ▼ 10 1,000 1,908,731
14:41:16 1,600 ▼ 10 30 1,907,731
14:41:04 1,590 ▼ 20 88 1,907,701
14:40:59 1,590 ▼ 20 1,858 1,907,613
14:40:16 1,590 ▼ 20 1,000 1,905,755
14:38:52 1,600 ▼ 10 976 1,904,755
14:38:40 1,600 ▼ 10 188 1,903,779
14:37:42 1,600 ▼ 10 1 1,903,591
14:37:39 1,590 ▼ 20 1 1,903,590
14:35:50 1,590 ▼ 20 50 1,903,589
14:35:47 1,585 ▼ 25 40 1,903,539
14:35:33 1,600 ▼ 10 450 1,903,499
14:34:14 1,600 ▼ 10 5,712 1,903,049
14:33:17 1,600 ▼ 10 3,050 1,897,337
14:32:26 1,600 ▼ 10 1 1,894,287
14:32:23 1,600 ▼ 10 1 1,894,286
14:32:13 1,600 ▼ 10 2,709 1,894,285
14:31:57 1,600 ▼ 10 2 1,891,576
14:31:55 1,600 ▼ 10 1 1,891,574
14:31:52 1,600 ▼ 10 18 1,891,573
14:31:44 1,600 ▼ 10 20 1,891,555
14:31:41 1,600 ▼ 10 20 1,891,535
14:31:38 1,600 ▼ 10 20 1,891,515
14:31:35 1,600 ▼ 10 10 1,891,495
14:31:34 1,585 ▼ 25 4,621 1,882,831
14:31:34 1,580 ▼ 30 8,654 1,891,485
14:31:34 1,590 ▼ 20 3,795 1,878,210
14:31:14 1,600 ▼ 10 303 1,874,415
14:31:06 1,600 ▼ 10 1,000 1,874,112
14:31:02 1,600 ▼ 10 1,000 1,873,112
14:30:14 1,600 ▼ 10 4,000 1,872,112
14:30:08 1,600 ▼ 10 1 1,868,112
14:29:36 1,600 ▼ 10 3,000 1,868,111
14:29:01 1,600 ▼ 10 718 1,865,111
14:29:01 1,590 ▼ 20 282 1,864,393
14:27:55 1,590 ▼ 20 20 1,864,111
14:27:17 1,590 ▼ 20 500 1,864,091
14:25:47 1,590 ▼ 20 200 1,863,591
14:25:35 1,590 ▼ 20 73 1,863,391
14:23:44 1,590 ▼ 20 100 1,863,318
14:23:31 1,590 ▼ 20 683 1,863,218
14:23:29 1,590 ▼ 20 1 1,862,535
14:23:12 1,590 ▼ 20 5 1,862,534
14:23:10 1,580 ▼ 30 336 1,862,529
14:22:23 1,580 ▼ 30 2,000 1,862,193
14:21:55 1,580 ▼ 30 550 1,860,193
14:21:54 1,590 ▼ 20 1 1,859,643
14:21:53 1,580 ▼ 30 3,000 1,859,642
14:21:49 1,580 ▼ 30 1 1,856,642
14:21:45 1,580 ▼ 30 2 1,856,641
14:21:27 1,580 ▼ 30 152 1,856,639
14:21:27 1,585 ▼ 25 2,498 1,856,487
14:21:27 1,585 ▼ 25 106 1,853,989
14:20:38 1,590 ▼ 20 664 1,853,883
14:20:09 1,590 ▼ 20 94 1,853,219
14:19:45 1,590 ▼ 20 10 1,853,125
14:19:43 1,590 ▼ 20 2 1,853,115
14:19:36 1,590 ▼ 20 38 1,853,113
14:19:34 1,590 ▼ 20 1,500 1,853,075
14:18:06 1,590 ▼ 20 1,855 1,851,575
14:18:05 1,590 ▼ 20 4 1,849,720
14:17:49 1,590 ▼ 20 5 1,849,716
14:17:36 1,590 ▼ 20 1 1,849,711
14:17:34 1,585 ▼ 25 1 1,849,710
14:17:31 1,580 ▼ 30 1 1,849,709
14:16:54 1,580 ▼ 30 50 1,849,708
14:16:50 1,580 ▼ 30 200 1,849,658
14:15:22 1,580 ▼ 30 3,099 1,849,458
14:15:22 1,585 ▼ 25 1 1,846,359
14:14:53 1,580 ▼ 30 3 1,846,358
14:14:44 1,580 ▼ 30 899 1,846,355
14:14:17 1,580 ▼ 30 368 1,845,456
14:14:16 1,580 ▼ 30 3,000 1,845,088
14:13:51 1,580 ▼ 30 2,005 1,842,088
14:13:19 1,585 ▼ 25 1,101 1,840,083
14:12:00 1,590 ▼ 20 50 1,838,982
14:11:44 1,595 ▼ 15 1 1,838,932
14:11:37 1,590 ▼ 20 1 1,838,931
14:11:28 1,590 ▼ 20 2,698 1,838,930
14:11:28 1,590 ▼ 20 73 1,836,176
14:11:28 1,590 ▼ 20 56 1,836,232
14:11:28 1,590 ▼ 20 395 1,836,103
14:11:28 1,590 ▼ 20 3,802 1,835,708
14:11:20 1,595 ▼ 15 10 1,831,906
14:11:05 1,595 ▼ 15 1 1,831,896
14:10:27 1,595 ▼ 15 1 1,831,895
14:10:02 1,580 ▼ 30 14,459 1,831,894
14:09:39 1,580 ▼ 30 1 1,817,435
14:09:34 1,575 ▼ 35 10,000 1,817,434
14:09:23 1,575 ▼ 35 500 1,807,434
14:09:17 1,580 ▼ 30 60 1,806,934
14:09:15 1,580 ▼ 30 100 1,806,874
14:08:52 1,580 ▼ 30 50 1,806,774
14:08:26 1,580 ▼ 30 5 1,806,724
14:07:57 1,580 ▼ 30 300 1,806,719
14:07:55 1,580 ▼ 30 10 1,806,419
14:07:51 1,580 ▼ 30 100 1,806,409
14:07:45 1,580 ▼ 30 100 1,806,309
14:07:40 1,580 ▼ 30 50 1,806,209
14:07:39 1,580 ▼ 30 100 1,806,159
14:07:27 1,580 ▼ 30 60 1,806,059
14:07:23 1,580 ▼ 30 2,000 1,805,999
14:06:59 1,580 ▼ 30 1 1,803,999
14:06:56 1,580 ▼ 30 500 1,803,998
14:06:48 1,580 ▼ 30 1 1,803,498
14:06:42 1,580 ▼ 30 60 1,803,497
14:06:29 1,575 ▼ 35 96 1,803,437
14:06:19 1,580 ▼ 30 85 1,803,341
14:06:19 1,580 ▼ 30 691 1,803,256
14:06:19 1,580 ▼ 30 3,000 1,802,565
14:06:19 1,580 ▼ 30 600 1,799,565
14:06:14 1,580 ▼ 30 91 1,798,965
14:06:13 1,580 ▼ 30 118 1,798,874
14:06:13 1,580 ▼ 30 85 1,798,756
14:06:13 1,580 ▼ 30 83 1,798,671
14:06:13 1,580 ▼ 30 109 1,798,535
14:06:13 1,580 ▼ 30 53 1,798,588
14:06:13 1,580 ▼ 30 161 1,798,426
14:06:13 1,580 ▼ 30 66 1,798,265
14:06:13 1,580 ▼ 30 1,173 1,798,199
14:06:12 1,580 ▼ 30 5,000 1,797,026
14:06:09 1,580 ▼ 30 400 1,792,026
14:06:05 1,580 ▼ 30 3 1,791,626
14:06:01 1,580 ▼ 30 3 1,791,623
14:05:59 1,580 ▼ 30 255 1,791,620
14:05:56 1,580 ▼ 30 74 1,791,365
14:05:46 1,580 ▼ 30 1 1,791,291
14:05:43 1,575 ▼ 35 1 1,791,290
14:05:35 1,575 ▼ 35 20 1,791,289
14:05:35 1,575 ▼ 35 1,971 1,791,269
14:05:27 1,580 ▼ 30 10 1,789,298
14:05:17 1,580 ▼ 30 1 1,789,288
14:05:17 1,575 ▼ 35 40 1,789,287
14:05:01 1,575 ▼ 35 20 1,789,247
14:04:56 1,580 ▼ 30 75 1,789,227
14:04:51 1,580 ▼ 30 1,000 1,789,152
14:04:42 1,580 ▼ 30 1 1,788,152
14:04:38 1,580 ▼ 30 1 1,788,151
14:04:34 1,575 ▼ 35 20 1,788,150
14:04:19 1,580 ▼ 30 24,387 1,788,130
14:03:57 1,580 ▼ 30 9,869 1,763,743
14:03:57 1,585 ▼ 25 131 1,753,874
14:03:16 1,580 ▼ 30 4 1,753,743
14:03:08 1,595 ▼ 15 1 1,753,739
14:03:06 1,580 ▼ 30 1 1,753,738
14:03:02 1,585 ▼ 25 940 1,753,737
14:02:50 1,585 ▼ 25 165 1,752,797
14:02:38 1,585 ▼ 25 18,895 1,752,632
14:02:25 1,585 ▼ 25 9,869 1,733,737
14:02:25 1,590 ▼ 20 131 1,723,868
14:01:19 1,590 ▼ 20 130 1,723,737
14:01:09 1,590 ▼ 20 630 1,723,607
14:01:09 1,590 ▼ 20 23,376 1,722,977
14:01:09 1,595 ▼ 15 26,624 1,699,601
14:00:57 1,600 ▼ 10 7 1,672,977
14:00:06 1,600 ▼ 10 52 1,672,970
13:59:56 1,600 ▼ 10 519 1,672,918
13:59:52 1,600 ▼ 10 4,000 1,672,399
13:59:23 1,600 ▼ 10 700 1,668,399
13:59:19 1,600 ▼ 10 10,000 1,667,699
13:58:54 1,600 ▼ 10 5,390 1,657,699
13:58:45 1,600 ▼ 10 111 1,652,309
13:58:29 1,600 ▼ 10 4 1,652,198
13:58:13 1,605 ▼ 5 8,087 1,652,194
13:58:13 1,605 ▼ 5 99 1,644,107
13:58:13 1,605 ▼ 5 484 1,644,008
13:58:13 1,605 ▼ 5 50 1,643,524
13:58:13 1,605 ▼ 5 77 1,643,474
13:58:13 1,605 ▼ 5 123 1,643,397
13:58:13 1,605 ▼ 5 222 1,643,274
13:58:13 1,605 ▼ 5 1,953 1,643,052
13:58:12 1,605 ▼ 5 5,000 1,641,099
13:57:30 1,605 ▼ 5 356 1,636,099
13:57:14 1,610  0 93 1,635,743
13:56:47 1,610  0 243 1,635,650
13:56:24 1,615 ▲ 5 10 1,635,407
13:56:15 1,610  0 2,000 1,635,397
13:56:13 1,610  0 2 1,633,397
13:55:55 1,610  0 10,000 1,633,395
13:55:41 1,615 ▲ 5 1 1,623,395
13:55:38 1,610  0 1 1,623,394
13:55:38 1,610  0 500 1,623,393
13:55:30 1,610  0 2 1,622,893
13:54:47 1,615 ▲ 5 2,633 1,622,891
13:54:42 1,615 ▲ 5 742 1,620,258
13:53:17 1,615 ▲ 5 6,400 1,619,516
13:52:05 1,620 ▲ 10 1 1,613,116
13:51:45 1,620 ▲ 10 130 1,613,115
13:51:35 1,620 ▲ 10 1 1,612,985
13:51:31 1,615 ▲ 5 1 1,612,984
13:51:23 1,615 ▲ 5 1,223 1,612,983
13:51:11 1,615 ▲ 5 10 1,611,760
13:50:14 1,615 ▲ 5 3,000 1,611,750
13:50:13 1,615 ▲ 5 1 1,608,750
13:49:42 1,615 ▲ 5 880 1,608,749
13:48:44 1,610  0 10 1,607,869
13:46:57 1,615 ▲ 5 1,142 1,607,859
13:46:54 1,615 ▲ 5 1 1,606,717
13:46:07 1,615 ▲ 5 50 1,606,716
13:45:46 1,615 ▲ 5 1 1,606,666
13:44:59 1,615 ▲ 5 10 1,606,665
13:44:56 1,615 ▲ 5 60 1,606,655
13:44:48 1,615 ▲ 5 5 1,606,595
13:44:43 1,615 ▲ 5 1 1,606,590
13:44:40 1,610  0 1 1,606,589
13:44:30 1,610  0 4 1,606,588
13:40:54 1,620 ▲ 10 1 1,606,584
13:40:52 1,610  0 1 1,606,583
13:40:37 1,610  0 864 1,606,582
13:40:37 1,615 ▲ 5 1,050 1,605,718
13:39:50 1,620 ▲ 10 10,000 1,604,668
13:38:58 1,620 ▲ 10 3 1,594,668
13:38:58 1,615 ▲ 5 277 1,594,665
13:38:08 1,615 ▲ 5 2 1,594,388
13:38:06 1,615 ▲ 5 1 1,594,386
13:37:34 1,610  0 80 1,594,385
13:36:38 1,610  0 1,000 1,594,305
13:36:17 1,610  0 25 1,593,305
13:35:33 1,610  0 1,960 1,593,280
13:35:16 1,615 ▲ 5 1 1,591,320
13:35:14 1,610  0 1 1,591,319
13:34:44 1,610  0 4,034 1,591,318
13:34:31 1,615 ▲ 5 50 1,587,284
13:34:01 1,615 ▲ 5 1 1,587,234
13:33:43 1,615 ▲ 5 6 1,587,233
13:33:38 1,610  0 16,234 1,587,227
13:33:26 1,615 ▲ 5 7 1,570,993
13:33:07 1,615 ▲ 5 50 1,570,986
13:33:02 1,615 ▲ 5 50 1,570,936
13:32:54 1,615 ▲ 5 39 1,570,886
13:31:49 1,620 ▲ 10 116 1,570,847
13:31:40 1,620 ▲ 10 1 1,570,731
13:31:34 1,615 ▲ 5 3,600 1,570,730
13:31:22 1,615 ▲ 5 12,518 1,567,130
13:31:19 1,615 ▲ 5 1 1,554,612
13:30:54 1,610  0 100 1,554,611
13:29:24 1,615 ▲ 5 2,401 1,554,511
13:29:11 1,615 ▲ 5 633 1,552,110
13:29:00 1,615 ▲ 5 1 1,551,477
13:28:56 1,610  0 1 1,551,476
13:28:21 1,610  0 8,000 1,551,475
13:27:24 1,615 ▲ 5 1 1,543,475
13:27:21 1,610  0 1 1,543,474
13:26:32 1,610  0 2,683 1,543,473
13:25:37 1,615 ▲ 5 1,000 1,540,790
13:25:27 1,610  0 65 1,539,790
13:25:12 1,610  0 1 1,539,725
13:25:10 1,605 ▼ 5 1 1,539,724
13:24:28 1,605 ▼ 5 5,000 1,539,723
13:24:03 1,610  0 100 1,534,723
13:23:26 1,610  0 242 1,534,623
13:23:26 1,605 ▼ 5 158 1,534,381
13:23:25 1,605 ▼ 5 300 1,534,223
13:23:11 1,605 ▼ 5 19,542 1,533,923
13:23:10 1,610  0 732 1,514,381
13:22:50 1,615 ▲ 5 1 1,513,649
13:22:29 1,610  0 10,000 1,513,648
13:20:10 1,615 ▲ 5 1,000 1,503,648
13:19:02 1,615 ▲ 5 644 1,502,648
13:18:30 1,615 ▲ 5 365 1,502,004
13:18:25 1,615 ▲ 5 1 1,501,639
13:16:34 1,620 ▲ 10 5 1,501,638
13:16:17 1,620 ▲ 10 1 1,501,633
13:16:17 1,615 ▲ 5 14 1,501,632
13:16:17 1,610  0 300 1,501,618
13:16:12 1,615 ▲ 5 1 1,501,318
13:15:52 1,610  0 270 1,501,317
13:14:28 1,615 ▲ 5 728 1,501,047
13:14:15 1,615 ▲ 5 1,502 1,500,319
13:14:03 1,615 ▲ 5 83 1,498,817
13:11:53 1,620 ▲ 10 1 1,498,734
13:11:35 1,610  0 2,100 1,498,733
13:11:35 1,615 ▲ 5 900 1,496,633
13:11:22 1,620 ▲ 10 2 1,495,733
13:09:38 1,620 ▲ 10 600 1,495,731
13:09:04 1,620 ▲ 10 6 1,495,131
13:09:04 1,615 ▲ 5 5,094 1,495,125
13:08:16 1,620 ▲ 10 3 1,490,031
13:08:07 1,620 ▲ 10 30 1,490,028
13:08:06 1,620 ▲ 10 1,438 1,489,998
13:07:47 1,620 ▲ 10 1 1,488,560
13:07:39 1,610  0 12 1,488,559
13:07:37 1,620 ▲ 10 10 1,488,547
13:07:22 1,620 ▲ 10 1 1,488,537
13:07:22 1,615 ▲ 5 1 1,488,536
13:06:44 1,615 ▲ 5 5,780 1,488,535
13:05:11 1,615 ▲ 5 1,395 1,482,755
13:05:07 1,615 ▲ 5 2 1,481,360
13:04:34 1,615 ▲ 5 3 1,481,358
13:04:20 1,615 ▲ 5 232 1,481,355
13:04:20 1,615 ▲ 5 2 1,481,123
13:04:15 1,615 ▲ 5 5 1,481,121
13:04:14 1,615 ▲ 5 10 1,481,116
13:01:00 1,615 ▲ 5 2 1,481,106
13:00:28 1,615 ▲ 5 3,000 1,481,104
12:59:53 1,615 ▲ 5 50 1,478,104
12:58:48 1,615 ▲ 5 1 1,478,054
12:58:01 1,615 ▲ 5 10 1,478,053
12:57:50 1,615 ▲ 5 22 1,478,043
12:56:13 1,615 ▲ 5 1 1,478,021
12:55:27 1,610  0 25 1,478,020
12:55:03 1,610  0 1,387 1,477,995
12:54:42 1,615 ▲ 5 1,109 1,476,608
12:54:34 1,610  0 1,902 1,475,499
12:52:34 1,610  0 100 1,473,597
12:51:49 1,610  0 1 1,473,497
12:51:47 1,605 ▼ 5 1 1,473,496
12:51:45 1,605 ▼ 5 158 1,473,495
12:51:35 1,605 ▼ 5 1,500 1,473,337
12:51:06 1,610  0 101 1,471,837
12:50:55 1,610  0 105 1,471,736
12:50:44 1,610  0 1 1,471,631
12:49:35 1,610  0 440 1,471,630
12:49:30 1,610  0 516 1,471,190
12:49:03 1,610  0 1 1,470,674
12:48:51 1,610  0 4,500 1,470,673
12:48:29 1,615 ▲ 5 1,172 1,466,173

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.25 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,278.79 ▲ 6.09 0.27%
코스닥 808.28 ▲ 1.33 0.16%
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.