범양건영
(002410)
코스피
건설업
액면가 1,000원
  01.22 15:59

3,310 (3,400)   [시가/고가/저가] 3,325 / 3,495 / 3,205 
전일비/등락률 ▼ 90 (-2.65%) 매도호가/호가잔량 3,310 / 22,615
거래량/전일동시간대비 1,192,729 /▼ 548,891 매수호가/호가잔량 3,305 / 15,231
상한가/하한가 4,420 / 2,380 총매도/총매수잔량 38,291 / 55,565

매도잔량 호가 매수잔량
15 3,380 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
371 3,375
1,630 3,370
100 3,365
130 3,360
650 3,355
411 3,345
12,337 3,340
32 3,325
22,615 3,310
 
3,305 15,231
3,300 17,788
3,295 1,159
3,290 14,273
3,285 747
3,280 2,705
3,275 471
3,270 1,391
3,265 288
3,260 1,512
 
총매도잔량 순매수잔량 총매수잔량
38,291 17,274 55,565
시간외잔량 시간외잔량
0 32,653
 
범양건영 002410
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
15:40:37 3,310 ▼ 90 2,000 1,192,729
15:40:00 3,310 ▼ 90 345 1,190,729
15:30:04 3,310 ▼ 90 60,844 1,190,384
15:19:58 3,340 ▼ 60 8 1,129,540
15:19:53 3,345 ▼ 55 66 1,129,532
15:19:50 3,345 ▼ 55 349 1,129,466
15:19:42 3,330 ▼ 70 1 1,129,117
15:19:36 3,345 ▼ 55 428 1,129,116
15:19:18 3,345 ▼ 55 353 1,128,688
15:19:18 3,340 ▼ 60 73 1,128,335
15:19:15 3,330 ▼ 70 250 1,128,262
15:19:12 3,340 ▼ 60 7 1,128,012
15:19:10 3,340 ▼ 60 10 1,128,005
15:19:00 3,345 ▼ 55 2 1,127,995
15:19:00 3,345 ▼ 55 388 1,127,993
15:19:00 3,345 ▼ 55 3 1,127,605
15:19:00 3,340 ▼ 60 100 1,127,602
15:19:00 3,335 ▼ 65 83 1,127,502
15:19:00 3,335 ▼ 65 172 1,127,419
15:18:54 3,325 ▼ 75 600 1,127,247
15:18:42 3,325 ▼ 75 478 1,126,647
15:18:42 3,330 ▼ 70 407 1,126,169
15:18:37 3,335 ▼ 65 4 1,125,762
15:18:26 3,335 ▼ 65 3 1,125,758
15:18:26 3,335 ▼ 65 51 1,125,755
15:18:21 3,330 ▼ 70 300 1,125,704
15:18:21 3,335 ▼ 65 3 1,125,404
15:17:55 3,335 ▼ 65 13 1,125,401
15:17:55 3,335 ▼ 65 13 1,125,388
15:17:55 3,335 ▼ 65 899 1,125,375
15:17:45 3,335 ▼ 65 15 1,124,476
15:17:42 3,330 ▼ 70 741 1,124,461
15:17:34 3,335 ▼ 65 5 1,123,720
15:17:33 3,330 ▼ 70 500 1,123,715
15:17:32 3,330 ▼ 70 8 1,123,215
15:17:20 3,335 ▼ 65 10 1,123,207
15:17:17 3,330 ▼ 70 367 1,122,564
15:17:17 3,335 ▼ 65 633 1,123,197
15:16:57 3,330 ▼ 70 13 1,122,197
15:16:55 3,330 ▼ 70 12 1,122,184
15:16:54 3,325 ▼ 75 1,316 1,122,172
15:16:53 3,330 ▼ 70 20 1,120,856
15:16:53 3,330 ▼ 70 8 1,120,836
15:16:52 3,325 ▼ 75 3,500 1,120,828
15:16:42 3,330 ▼ 70 464 1,117,328
15:16:42 3,330 ▼ 70 100 1,116,864
15:16:41 3,330 ▼ 70 50 1,116,764
15:16:38 3,330 ▼ 70 46 1,116,714
15:16:36 3,330 ▼ 70 200 1,116,668
15:16:30 3,330 ▼ 70 7 1,116,468
15:16:29 3,330 ▼ 70 5 1,116,461
15:16:27 3,325 ▼ 75 100 1,116,456
15:16:15 3,330 ▼ 70 10 1,116,356
15:16:08 3,330 ▼ 70 188 1,116,346
15:15:55 3,335 ▼ 65 6 1,116,158
15:15:54 3,325 ▼ 75 493 1,116,152
15:15:45 3,325 ▼ 75 507 1,115,659
15:15:31 3,340 ▼ 60 8 1,115,152
15:15:15 3,325 ▼ 75 138 1,115,144
15:15:15 3,325 ▼ 75 630 1,115,006
15:15:10 3,330 ▼ 70 586 1,112,796
15:15:10 3,325 ▼ 75 1,580 1,114,376
15:15:10 3,335 ▼ 65 159 1,112,210
15:14:54 3,340 ▼ 60 59 1,112,051
15:14:51 3,335 ▼ 65 100 1,111,992
15:14:51 3,335 ▼ 65 13 1,111,892
15:14:49 3,335 ▼ 65 2 1,111,879
15:14:04 3,335 ▼ 65 23 1,111,877
15:14:04 3,335 ▼ 65 7 1,111,854
15:13:56 3,340 ▼ 60 10 1,111,847
15:13:48 3,340 ▼ 60 150 1,111,837
15:13:48 3,335 ▼ 65 30 1,111,687
15:13:44 3,340 ▼ 60 1 1,111,657
15:13:38 3,340 ▼ 60 29 1,111,656
15:13:30 3,330 ▼ 70 3 1,111,627
15:13:07 3,330 ▼ 70 10 1,111,624
15:12:56 3,330 ▼ 70 492 1,111,614
15:12:46 3,340 ▼ 60 1 1,111,122
15:12:35 3,330 ▼ 70 8 1,111,121
15:11:55 3,330 ▼ 70 737 1,111,113
15:11:55 3,330 ▼ 70 149 1,110,376
15:11:55 3,330 ▼ 70 1,114 1,110,227
15:11:48 3,345 ▼ 55 24 1,109,113
15:11:48 3,340 ▼ 60 76 1,109,089
15:11:40 3,340 ▼ 60 1 1,109,013
15:11:35 3,340 ▼ 60 3 1,109,012
15:10:00 3,345 ▼ 55 1 1,109,009
15:09:42 3,345 ▼ 55 436 1,109,008
15:09:34 3,325 ▼ 75 300 1,108,572
15:09:30 3,345 ▼ 55 10 1,108,272
15:09:21 3,345 ▼ 55 1 1,108,262
15:09:06 3,325 ▼ 75 936 1,108,261
15:09:04 3,325 ▼ 75 10 1,107,325
15:08:59 3,325 ▼ 75 80 1,107,315
15:08:56 3,325 ▼ 75 374 1,107,235
15:08:49 3,345 ▼ 55 300 1,106,861
15:08:41 3,325 ▼ 75 200 1,106,561
15:08:40 3,325 ▼ 75 200 1,106,361
15:08:19 3,330 ▼ 70 110 1,102,281
15:08:19 3,325 ▼ 75 3,880 1,106,161
15:08:19 3,335 ▼ 65 10 1,102,171
15:08:19 3,345 ▼ 55 3 1,102,161
15:08:11 3,345 ▼ 55 165 1,102,158
15:08:11 3,345 ▼ 55 1 1,101,993
15:07:54 3,325 ▼ 75 1,457 1,101,992
15:07:54 3,330 ▼ 70 2 1,100,535
15:07:48 3,340 ▼ 60 350 1,100,533
15:07:47 3,340 ▼ 60 150 1,100,183
15:07:33 3,340 ▼ 60 50 1,100,033
15:07:06 3,340 ▼ 60 3 1,099,983
15:07:06 3,330 ▼ 70 1,258 1,099,980
15:06:56 3,340 ▼ 60 575 1,098,722
15:06:43 3,345 ▼ 55 14 1,098,147
15:06:37 3,335 ▼ 65 249 1,098,133
15:06:34 3,340 ▼ 60 100 1,097,884
15:06:09 3,340 ▼ 60 343 1,097,784
15:06:09 3,340 ▼ 60 1,846 1,097,441
15:05:50 3,350 ▼ 50 1 1,095,595
15:05:49 3,340 ▼ 60 1,335 1,095,594
15:05:39 3,340 ▼ 60 625 1,094,259
15:05:28 3,345 ▼ 55 75 1,093,634
15:05:12 3,350 ▼ 50 421 1,093,559
15:05:12 3,350 ▼ 50 3,000 1,093,138
15:05:05 3,355 ▼ 45 1 1,090,138
15:04:56 3,345 ▼ 55 4,013 1,090,137
15:04:36 3,355 ▼ 45 7 1,086,124
15:04:36 3,350 ▼ 50 20 1,086,117
15:04:26 3,350 ▼ 50 913 1,086,097
15:03:57 3,360 ▼ 40 894 1,085,184
15:03:57 3,355 ▼ 45 106 1,084,290
15:03:53 3,350 ▼ 50 735 1,084,047
15:03:53 3,355 ▼ 45 137 1,084,184
15:03:53 3,345 ▼ 55 128 1,083,312
15:03:49 3,345 ▼ 55 57 1,083,184
15:03:48 3,345 ▼ 55 315 1,083,127
15:03:40 3,350 ▼ 50 2 1,082,812
15:03:34 3,350 ▼ 50 1 1,082,810
15:03:22 3,350 ▼ 50 2 1,082,809
15:02:58 3,350 ▼ 50 1 1,082,807
15:02:47 3,350 ▼ 50 50 1,082,806
15:02:45 3,350 ▼ 50 6 1,082,756
15:02:44 3,350 ▼ 50 10 1,082,750
15:02:40 3,355 ▼ 45 10 1,082,740
15:02:36 3,355 ▼ 45 1 1,082,730
15:02:34 3,350 ▼ 50 174 1,082,729
15:02:26 3,350 ▼ 50 50 1,082,555
15:02:21 3,350 ▼ 50 200 1,082,505
15:02:10 3,345 ▼ 55 50 1,082,305
15:02:05 3,345 ▼ 55 80 1,082,255
15:01:58 3,340 ▼ 60 98 1,082,175
15:01:52 3,340 ▼ 60 1 1,082,077
15:01:52 3,345 ▼ 55 100 1,082,076
15:01:47 3,340 ▼ 60 1,820 1,081,976
15:01:46 3,350 ▼ 50 100 1,080,156
15:01:38 3,350 ▼ 50 77 1,080,056
15:01:35 3,350 ▼ 50 99 1,079,979
15:01:26 3,350 ▼ 50 1 1,079,880
15:01:24 3,340 ▼ 60 2,645 1,079,879
15:01:23 3,335 ▼ 65 10 1,077,234
15:01:12 3,340 ▼ 60 100 1,077,224
15:01:10 3,340 ▼ 60 19 1,077,124
15:00:53 3,340 ▼ 60 100 1,077,105
15:00:51 3,340 ▼ 60 100 1,077,005
15:00:50 3,340 ▼ 60 100 1,076,905
14:59:48 3,340 ▼ 60 10 1,076,805
14:59:34 3,340 ▼ 60 824 1,076,795
14:58:37 3,340 ▼ 60 148 1,075,971
14:58:37 3,335 ▼ 65 70 1,075,823
14:58:24 3,335 ▼ 65 100 1,075,753
14:58:17 3,335 ▼ 65 20 1,075,653
14:58:00 3,335 ▼ 65 1 1,075,633
14:58:00 3,335 ▼ 65 99 1,075,632
14:57:41 3,330 ▼ 70 50 1,075,533
14:57:39 3,335 ▼ 65 2 1,075,483
14:57:15 3,335 ▼ 65 1 1,075,481
14:57:10 3,320 ▼ 80 132 1,075,480
14:57:10 3,320 ▼ 80 100 1,075,348
14:57:06 3,320 ▼ 80 1,632 1,075,248
14:57:03 3,320 ▼ 80 1,378 1,073,616
14:57:02 3,320 ▼ 80 300 1,072,238
14:56:57 3,325 ▼ 75 100 1,071,938
14:56:57 3,325 ▼ 75 100 1,071,838
14:56:56 3,325 ▼ 75 100 1,071,738
14:56:52 3,325 ▼ 75 10 1,071,638
14:56:45 3,325 ▼ 75 100 1,071,628
14:56:44 3,325 ▼ 75 30 1,071,528
14:56:39 3,335 ▼ 65 1 1,071,498
14:56:25 3,325 ▼ 75 500 1,071,497
14:56:24 3,320 ▼ 80 5,000 1,070,997
14:56:20 3,330 ▼ 70 220 1,065,997
14:56:20 3,325 ▼ 75 120 1,065,777
14:56:19 3,325 ▼ 75 152 1,065,657
14:56:19 3,325 ▼ 75 20 1,065,505
14:56:12 3,325 ▼ 75 500 1,065,485
14:56:07 3,325 ▼ 75 3,938 1,064,985
14:56:07 3,330 ▼ 70 470 1,061,047
14:56:07 3,330 ▼ 70 500 1,060,577
14:56:07 3,330 ▼ 70 500 1,060,077
14:56:07 3,330 ▼ 70 500 1,059,577
14:56:07 3,330 ▼ 70 500 1,059,077
14:56:06 3,330 ▼ 70 2,530 1,058,577
14:56:01 3,325 ▼ 75 119 1,056,047
14:55:45 3,325 ▼ 75 696 1,055,928
14:55:43 3,330 ▼ 70 7,051 1,055,232
14:55:35 3,335 ▼ 65 3,045 1,048,181
14:55:19 3,335 ▼ 65 3,165 1,045,136
14:55:16 3,340 ▼ 60 156 1,041,971
14:55:14 3,340 ▼ 60 2,000 1,041,815
14:55:06 3,345 ▼ 55 1 1,039,815
14:54:59 3,340 ▼ 60 300 1,039,814
14:54:56 3,340 ▼ 60 744 1,039,514
14:54:53 3,340 ▼ 60 1 1,038,770
14:54:51 3,340 ▼ 60 3,155 1,038,769
14:54:27 3,340 ▼ 60 500 1,035,614
14:54:22 3,340 ▼ 60 5,299 1,035,114
14:54:13 3,340 ▼ 60 2,357 1,029,815
14:53:42 3,345 ▼ 55 1 1,027,458
14:53:14 3,345 ▼ 55 2,481 1,027,457
14:53:09 3,345 ▼ 55 1,999 1,024,976
14:53:09 3,350 ▼ 50 1 1,022,977
14:52:51 3,360 ▼ 40 2 1,022,976
14:52:42 3,360 ▼ 40 2 1,022,974
14:52:27 3,345 ▼ 55 102 1,022,592
14:52:27 3,340 ▼ 60 380 1,022,972
14:52:27 3,350 ▼ 50 18 1,022,490
14:52:15 3,360 ▼ 40 1 1,022,472
14:51:45 3,360 ▼ 40 1 1,022,471
14:51:35 3,355 ▼ 45 1 1,022,470
14:48:55 3,360 ▼ 40 1 1,022,469
14:48:45 3,360 ▼ 40 1 1,022,468
14:48:40 3,355 ▼ 45 1 1,022,467
14:48:34 3,345 ▼ 55 498 1,022,466
14:48:26 3,345 ▼ 55 1 1,021,968
14:48:20 3,345 ▼ 55 1 1,021,967
14:48:07 3,340 ▼ 60 4 1,021,966
14:48:06 3,340 ▼ 60 4 1,021,962
14:48:05 3,340 ▼ 60 4 1,021,958
14:48:04 3,340 ▼ 60 4 1,021,954
14:48:02 3,340 ▼ 60 4 1,021,950
14:48:01 3,340 ▼ 60 4 1,021,946
14:48:00 3,340 ▼ 60 4 1,021,942
14:47:58 3,340 ▼ 60 4 1,021,938
14:47:56 3,340 ▼ 60 4 1,021,934
14:47:55 3,340 ▼ 60 4 1,021,930
14:47:50 3,340 ▼ 60 300 1,021,926
14:47:41 3,340 ▼ 60 200 1,021,626
14:47:35 3,340 ▼ 60 200 1,021,426
14:47:31 3,335 ▼ 65 4,523 1,021,226
14:47:28 3,335 ▼ 65 10 1,016,703
14:47:26 3,330 ▼ 70 1 1,016,693
14:47:24 3,335 ▼ 65 6 1,016,692
14:47:22 3,335 ▼ 65 10 1,016,686
14:47:21 3,330 ▼ 70 1 1,016,676
14:47:18 3,335 ▼ 65 10 1,016,675
14:47:17 3,330 ▼ 70 1 1,016,665
14:47:06 3,335 ▼ 65 4,099 1,016,664
14:47:00 3,340 ▼ 60 300 1,012,565
14:46:46 3,340 ▼ 60 1 1,012,265
14:46:26 3,335 ▼ 65 1 1,012,264
14:46:20 3,335 ▼ 65 1 1,012,263
14:46:15 3,335 ▼ 65 1 1,012,262
14:46:11 3,335 ▼ 65 1 1,012,261
14:46:05 3,335 ▼ 65 1 1,012,260
14:45:41 3,340 ▼ 60 2,259 1,012,259
14:45:05 3,350 ▼ 50 38 1,010,000
14:45:03 3,350 ▼ 50 354 1,009,962
14:45:00 3,350 ▼ 50 5 1,009,608
14:44:46 3,350 ▼ 50 1 1,009,603
14:44:40 3,340 ▼ 60 495 1,009,602
14:44:28 3,340 ▼ 60 30 1,009,107
14:44:25 3,340 ▼ 60 1 1,009,077
14:44:02 3,340 ▼ 60 300 1,009,076
14:43:57 3,340 ▼ 60 200 1,008,776
14:43:51 3,340 ▼ 60 18 1,008,576
14:43:51 3,340 ▼ 60 100 1,008,558
14:43:51 3,340 ▼ 60 100 1,008,458
14:43:32 3,340 ▼ 60 240 1,008,358
14:43:19 3,340 ▼ 60 100 1,008,118
14:43:06 3,340 ▼ 60 1 1,008,018
14:43:05 3,340 ▼ 60 25 1,008,017
14:42:41 3,340 ▼ 60 1 1,007,992
14:42:37 3,335 ▼ 65 283 1,007,991
14:42:29 3,335 ▼ 65 500 1,007,708
14:42:13 3,340 ▼ 60 1 1,007,208
14:42:07 3,340 ▼ 60 50 1,007,207
14:41:55 3,340 ▼ 60 1 1,007,157
14:41:48 3,335 ▼ 65 3 1,007,156
14:41:33 3,335 ▼ 65 1,000 1,007,153
14:41:05 3,340 ▼ 60 151 1,006,153
14:40:59 3,340 ▼ 60 1 1,006,002
14:40:42 3,335 ▼ 65 547 1,006,001
14:40:17 3,340 ▼ 60 214 1,005,454
14:39:52 3,340 ▼ 60 127 1,005,240
14:39:34 3,340 ▼ 60 150 1,005,113
14:39:23 3,340 ▼ 60 9 1,004,963
14:39:11 3,340 ▼ 60 1,785 1,004,954
14:39:00 3,345 ▼ 55 16 1,003,169
14:38:27 3,350 ▼ 50 12 1,003,153
14:37:34 3,350 ▼ 50 1 1,003,141
14:37:27 3,345 ▼ 55 2 1,003,140
14:37:16 3,345 ▼ 55 1 1,003,138
14:37:07 3,340 ▼ 60 3,000 1,003,137
14:36:51 3,345 ▼ 55 48 1,000,137
14:36:44 3,345 ▼ 55 2 1,000,089
14:36:38 3,345 ▼ 55 104 1,000,087
14:36:27 3,345 ▼ 55 1 999,983
14:35:50 3,340 ▼ 60 2,393 999,982
14:35:50 3,345 ▼ 55 607 997,589
14:34:02 3,345 ▼ 55 500 996,982
14:33:49 3,345 ▼ 55 92 996,482
14:33:14 3,350 ▼ 50 3,618 996,390
14:33:05 3,355 ▼ 45 1,321 992,772
14:33:01 3,355 ▼ 45 10 991,451
14:32:12 3,365 ▼ 35 100 991,441
14:32:12 3,360 ▼ 40 450 991,341
14:32:12 3,365 ▼ 35 206 990,891
14:32:08 3,370 ▼ 30 77 990,685
14:31:52 3,370 ▼ 30 2 990,608
14:31:20 3,370 ▼ 30 296 990,606
14:31:05 3,375 ▼ 25 7 990,310
14:30:52 3,370 ▼ 30 25 990,303
14:30:52 3,370 ▼ 30 631 990,278
14:30:52 3,370 ▼ 30 2,369 989,647
14:30:40 3,370 ▼ 30 150 987,278
14:30:26 3,370 ▼ 30 10 987,128
14:30:20 3,360 ▼ 40 70 987,118
14:30:15 3,370 ▼ 30 59 987,048
14:30:14 3,370 ▼ 30 10 986,989
14:30:08 3,370 ▼ 30 10 986,979
14:30:01 3,365 ▼ 35 4 986,969
14:30:00 3,365 ▼ 35 123 986,965
14:30:00 3,365 ▼ 35 313 986,842
14:29:44 3,365 ▼ 35 10 986,529
14:29:36 3,360 ▼ 40 50 986,519
14:29:33 3,360 ▼ 40 198 986,469
14:29:33 3,360 ▼ 40 2 986,271
14:29:22 3,360 ▼ 40 72 986,269
14:29:22 3,355 ▼ 45 96 986,165
14:29:22 3,360 ▼ 40 32 986,197
14:29:06 3,350 ▼ 50 1 986,069
14:28:44 3,355 ▼ 45 1 986,068
14:28:21 3,350 ▼ 50 110 986,067
14:28:17 3,350 ▼ 50 253 985,957
14:28:07 3,350 ▼ 50 1,000 985,704
14:28:05 3,350 ▼ 50 5 984,704
14:27:47 3,350 ▼ 50 2 984,699
14:27:44 3,350 ▼ 50 3 984,697
14:27:39 3,350 ▼ 50 3 984,694
14:27:34 3,350 ▼ 50 2 984,691
14:27:30 3,340 ▼ 60 360 984,689
14:27:24 3,350 ▼ 50 1 984,329
14:27:16 3,350 ▼ 50 3 984,328
14:27:12 3,350 ▼ 50 3 984,325
14:27:06 3,345 ▼ 55 30 984,322
14:26:59 3,345 ▼ 55 3 984,292
14:26:55 3,345 ▼ 55 3 984,289
14:26:49 3,345 ▼ 55 334 984,286
14:26:48 3,345 ▼ 55 11 983,952
14:26:40 3,350 ▼ 50 3 983,941
14:26:35 3,350 ▼ 50 3 983,938
14:26:32 3,350 ▼ 50 3 983,935
14:26:28 3,350 ▼ 50 3 983,932
14:26:21 3,350 ▼ 50 500 983,929
14:26:17 3,350 ▼ 50 3 983,429
14:26:14 3,350 ▼ 50 3 983,426
14:26:11 3,350 ▼ 50 3 983,423
14:26:00 3,350 ▼ 50 3 983,420
14:25:56 3,345 ▼ 55 3 983,417
14:25:55 3,345 ▼ 55 1 983,414
14:25:17 3,330 ▼ 70 300 983,413
14:25:15 3,330 ▼ 70 469 983,113
14:25:09 3,330 ▼ 70 68 982,644
14:25:09 3,335 ▼ 65 132 982,576
14:25:07 3,335 ▼ 65 57 982,444
14:25:07 3,340 ▼ 60 43 982,387
14:23:43 3,340 ▼ 60 1 982,344
14:23:13 3,345 ▼ 55 1 982,343
14:22:55 3,340 ▼ 60 9 982,342
14:22:51 3,335 ▼ 65 271 982,333
14:22:51 3,330 ▼ 70 9 982,062
14:22:28 3,335 ▼ 65 1,229 982,053
14:21:45 3,335 ▼ 65 50 980,824
14:21:23 3,335 ▼ 65 2,130 980,774
14:21:23 3,340 ▼ 60 770 978,644
14:21:14 3,340 ▼ 60 30 977,874
14:20:39 3,340 ▼ 60 200 977,844
14:20:36 3,335 ▼ 65 572 977,644
14:20:27 3,340 ▼ 60 648 977,072
14:20:27 3,340 ▼ 60 152 976,424
14:20:26 3,340 ▼ 60 1,555 976,272
14:20:26 3,345 ▼ 55 1,294 974,717
14:19:56 3,350 ▼ 50 1,690 973,423
14:19:31 3,355 ▼ 45 100 971,733
14:19:25 3,355 ▼ 45 40 971,633
14:19:22 3,355 ▼ 45 4,373 971,593
14:19:01 3,360 ▼ 40 2 967,220
14:18:56 3,360 ▼ 40 100 967,218
14:18:46 3,360 ▼ 40 29 967,118
14:18:01 3,360 ▼ 40 4,375 967,089
14:18:01 3,360 ▼ 40 841 962,714
14:17:54 3,365 ▼ 35 141 961,873
14:16:48 3,370 ▼ 30 1 961,732
14:16:15 3,360 ▼ 40 746 961,731
14:16:15 3,365 ▼ 35 1,784 960,985
14:16:11 3,370 ▼ 30 30 959,201
14:16:08 3,370 ▼ 30 1 959,171
14:16:05 3,370 ▼ 30 1 959,170
14:16:03 3,370 ▼ 30 1 959,169
14:15:57 3,370 ▼ 30 100 959,168
14:15:41 3,370 ▼ 30 1 959,068
14:15:39 3,370 ▼ 30 1 959,067
14:15:38 3,370 ▼ 30 1 959,066
14:15:34 3,370 ▼ 30 50 959,065
14:15:16 3,370 ▼ 30 4 959,015
14:15:06 3,370 ▼ 30 200 959,011
14:15:06 3,370 ▼ 30 10 958,811
14:14:51 3,370 ▼ 30 2 958,801
14:14:47 3,370 ▼ 30 3 958,799
14:14:41 3,370 ▼ 30 2 958,796
14:14:18 3,365 ▼ 35 72 958,794
14:14:06 3,360 ▼ 40 1 958,722
14:14:04 3,365 ▼ 35 2 958,721
14:13:57 3,365 ▼ 35 24 958,719
14:13:57 3,365 ▼ 35 3 958,695
14:13:57 3,365 ▼ 35 1 958,692
14:13:55 3,365 ▼ 35 3 958,691
14:13:52 3,365 ▼ 35 3 958,688
14:13:48 3,365 ▼ 35 2 958,685
14:13:45 3,365 ▼ 35 100 958,683
14:13:33 3,360 ▼ 40 1,215 958,583
14:13:25 3,360 ▼ 40 20 957,368
14:13:20 3,360 ▼ 40 200 957,348
14:12:54 3,355 ▼ 45 429 957,148
14:12:54 3,355 ▼ 45 16 956,719
14:12:42 3,355 ▼ 45 100 956,703
14:12:31 3,355 ▼ 45 1 956,603
14:12:16 3,350 ▼ 50 3 956,602
14:12:08 3,350 ▼ 50 1,000 956,599
14:11:24 3,345 ▼ 55 2 955,599
14:10:03 3,355 ▼ 45 100 955,597
14:09:09 3,355 ▼ 45 100 955,497
14:07:58 3,355 ▼ 45 2 955,397
14:07:57 3,355 ▼ 45 2 955,395
14:07:11 3,355 ▼ 45 1 955,393
14:06:47 3,345 ▼ 55 400 955,392
14:05:53 3,355 ▼ 45 51 954,992
14:05:53 3,350 ▼ 50 7 954,941
14:05:44 3,345 ▼ 55 500 954,934
14:05:30 3,350 ▼ 50 1,000 954,434
14:05:17 3,345 ▼ 55 50 953,434
14:04:58 3,350 ▼ 50 1 953,384
14:03:39 3,345 ▼ 55 482 953,383
14:03:36 3,350 ▼ 50 100 952,901
14:03:13 3,350 ▼ 50 100 952,801
14:03:00 3,350 ▼ 50 1 952,701
14:02:49 3,350 ▼ 50 1 952,700
14:02:34 3,345 ▼ 55 18 952,699
14:02:19 3,340 ▼ 60 250 952,681
14:01:44 3,340 ▼ 60 356 952,431
14:01:44 3,345 ▼ 55 644 952,075
13:59:53 3,355 ▼ 45 1 951,431
13:59:47 3,345 ▼ 55 50 951,430
13:59:47 3,360 ▼ 40 1 951,380
13:59:44 3,345 ▼ 55 640 951,379
13:59:44 3,345 ▼ 55 100 950,739
13:59:33 3,340 ▼ 60 24 950,639
13:59:33 3,345 ▼ 55 227 950,615
13:59:33 3,350 ▼ 50 101 950,388
13:59:13 3,355 ▼ 45 25 950,287
13:58:52 3,360 ▼ 40 44 950,262
13:58:51 3,360 ▼ 40 10 950,218
13:58:41 3,360 ▼ 40 10 950,208
13:58:33 3,355 ▼ 45 106 950,198
13:58:31 3,355 ▼ 45 4 950,092
13:58:31 3,355 ▼ 45 5 950,088
13:58:31 3,355 ▼ 45 200 950,083
13:58:27 3,355 ▼ 45 287 949,883
13:58:06 3,355 ▼ 45 459 949,596
13:57:00 3,355 ▼ 45 700 949,137
13:56:52 3,355 ▼ 45 1 948,437
13:56:41 3,355 ▼ 45 4 948,436
13:56:33 3,350 ▼ 50 765 948,432
13:56:18 3,350 ▼ 50 1 947,667
13:56:06 3,345 ▼ 55 300 947,666
13:56:04 3,335 ▼ 65 165 947,366
13:56:04 3,340 ▼ 60 155 947,201
13:55:43 3,340 ▼ 60 270 947,046
13:55:17 3,350 ▼ 50 26 946,776
13:55:06 3,345 ▼ 55 33 946,750
13:54:57 3,345 ▼ 55 10 946,717
13:54:32 3,345 ▼ 55 8 946,707
13:54:29 3,345 ▼ 55 1 946,699
13:54:21 3,345 ▼ 55 5 946,698
13:54:15 3,345 ▼ 55 5 946,693
13:53:22 3,345 ▼ 55 149 946,688
13:52:50 3,345 ▼ 55 5 946,539
13:52:50 3,345 ▼ 55 74 946,534
13:51:33 3,345 ▼ 55 642 946,460
13:51:18 3,335 ▼ 65 1,000 945,818
13:51:14 3,335 ▼ 65 1,185 944,818

 
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.