디아이
(003160)
코스피
의료정밀
액면가 500원
  11.22 15:29

5,460 (5,440)   [시가/고가/저가] 5,450 / 5,560 / 5,410 
전일비/등락률 ▲ 20 (0.37%) 매도호가/호가잔량 5,470 / 1,973
거래량/전일동시간대비 387,099 /▲ 30,858 매수호가/호가잔량 5,460 / 9,449
상한가/하한가 7,070 / 3,810 총매도/총매수잔량 34,042 / 47,187

매도잔량 호가 매수잔량
3,281 5,570 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,888 5,560
3,923 5,550
4,472 5,540
4,449 5,530
2,716 5,520
683 5,510
2,156 5,500
5,501 5,490
1,973 5,470
 
5,460 9,449
5,450 2,635
5,440 9,476
5,430 775
5,420 4,659
5,410 5,325
5,400 6,093
5,390 3,461
5,380 4,570
5,370 744
 
총매도잔량 순매수잔량 총매수잔량
34,042 13,145 47,187
시간외잔량 시간외잔량
0 322
 
디아이 003160
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,540.51 (+9.81)    FUTURE 335.90 (+1.70)   Basis: 0.41
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:55:21 5,460 ▲ 20 29 387,099
15:51:51 5,460 ▲ 20 18 387,070
15:47:27 5,460 ▲ 20 600 387,052
15:30:30 5,460 ▲ 20 6,108 386,452
15:19:50 5,470 ▲ 30 200 380,344
15:19:43 5,470 ▲ 30 4 380,144
15:19:43 5,470 ▲ 30 2 380,140
15:19:35 5,470 ▲ 30 432 380,138
15:19:35 5,470 ▲ 30 419 379,706
15:19:32 5,470 ▲ 30 100 379,287
15:19:24 5,470 ▲ 30 11 379,187
15:19:17 5,470 ▲ 30 445 379,176
15:19:10 5,480 ▲ 40 116 378,731
15:18:49 5,480 ▲ 40 12 378,615
15:18:34 5,480 ▲ 40 95 378,603
15:18:19 5,490 ▲ 50 12 378,508
15:17:49 5,490 ▲ 50 25 378,496
15:17:32 5,480 ▲ 40 5 378,471
15:17:32 5,480 ▲ 40 15 378,466
15:17:06 5,480 ▲ 40 1,000 378,451
15:16:50 5,490 ▲ 50 12 377,451
15:16:20 5,490 ▲ 50 24 377,439
15:15:44 5,490 ▲ 50 200 377,415
15:15:19 5,490 ▲ 50 20 377,215
15:15:17 5,480 ▲ 40 706 377,195
15:14:37 5,480 ▲ 40 20 376,489
15:14:34 5,480 ▲ 40 1 376,469
15:14:20 5,480 ▲ 40 6 376,468
15:14:19 5,480 ▲ 40 44 376,462
15:14:19 5,470 ▲ 30 5 376,418
15:13:51 5,470 ▲ 30 2,000 376,413
15:13:12 5,480 ▲ 40 5 374,413
15:13:11 5,480 ▲ 40 91 374,408
15:12:42 5,480 ▲ 40 4 374,317
15:12:42 5,480 ▲ 40 323 374,313
15:10:49 5,490 ▲ 50 7 373,990
15:10:08 5,490 ▲ 50 143 373,983
15:09:46 5,490 ▲ 50 200 373,840
15:08:06 5,490 ▲ 50 47 373,640
15:08:05 5,490 ▲ 50 300 373,593
15:08:05 5,490 ▲ 50 1 373,293
15:07:43 5,480 ▲ 40 57 373,292
15:07:00 5,480 ▲ 40 158 373,235
15:06:23 5,490 ▲ 50 1 373,077
15:05:12 5,490 ▲ 50 1 373,076
15:04:45 5,480 ▲ 40 500 373,075
15:03:58 5,490 ▲ 50 36 372,575
15:02:45 5,490 ▲ 50 1 372,539
15:02:24 5,480 ▲ 40 20 372,538
15:02:05 5,480 ▲ 40 100 372,518
15:01:02 5,490 ▲ 50 28 372,418
15:01:01 5,490 ▲ 50 250 372,390
15:00:17 5,490 ▲ 50 300 372,140
14:58:39 5,500 ▲ 60 100 371,840
14:58:21 5,500 ▲ 60 1 371,740
14:58:04 5,490 ▲ 50 580 371,739
14:56:39 5,500 ▲ 60 1 371,159
14:56:36 5,490 ▲ 50 750 371,158
14:56:13 5,490 ▲ 50 100 370,408
14:55:44 5,500 ▲ 60 430 370,308
14:54:52 5,500 ▲ 60 2 369,878
14:54:46 5,490 ▲ 50 25 369,876
14:54:42 5,490 ▲ 50 350 369,851
14:54:28 5,490 ▲ 50 28 369,501
14:54:16 5,490 ▲ 50 5 369,473
14:53:00 5,490 ▲ 50 720 369,468
14:52:28 5,490 ▲ 50 26 368,748
14:52:28 5,480 ▲ 40 1 368,722
14:52:18 5,490 ▲ 50 360 368,721
14:50:28 5,490 ▲ 50 27 368,361
14:50:25 5,470 ▲ 30 300 368,334
14:50:20 5,490 ▲ 50 1 368,034
14:49:59 5,480 ▲ 40 106 368,033
14:48:34 5,480 ▲ 40 341 367,927
14:46:47 5,470 ▲ 30 5,191 367,586
14:46:47 5,480 ▲ 40 3,943 362,395
14:46:18 5,490 ▲ 50 200 358,452
14:45:58 5,490 ▲ 50 24 358,252
14:44:25 5,490 ▲ 50 500 358,228
14:44:17 5,490 ▲ 50 10 357,728
14:43:58 5,490 ▲ 50 24 357,718
14:43:50 5,490 ▲ 50 20 357,694
14:43:26 5,490 ▲ 50 90 357,674
14:42:50 5,480 ▲ 40 2,200 357,584
14:41:58 5,490 ▲ 50 23 355,384
14:40:58 5,490 ▲ 50 1,000 355,361
14:39:54 5,490 ▲ 50 50 354,361
14:39:26 5,490 ▲ 50 200 354,311
14:38:59 5,490 ▲ 50 6 354,111
14:38:59 5,490 ▲ 50 1,326 354,105
14:38:51 5,490 ▲ 50 1 352,779
14:38:26 5,490 ▲ 50 607 352,778
14:38:22 5,490 ▲ 50 42 352,171
14:38:21 5,490 ▲ 50 70 352,129
14:38:11 5,490 ▲ 50 500 352,059
14:38:08 5,490 ▲ 50 1,000 351,559
14:37:43 5,490 ▲ 50 1,000 350,559
14:37:17 5,490 ▲ 50 200 349,559
14:37:05 5,490 ▲ 50 1,077 349,359
14:36:24 5,500 ▲ 60 1,800 348,282
14:36:06 5,500 ▲ 60 896 346,482
14:36:06 5,490 ▲ 50 104 345,586
14:36:00 5,490 ▲ 50 99 345,482
14:35:29 5,500 ▲ 60 500 345,383
14:34:18 5,500 ▲ 60 3 344,883
14:30:58 5,500 ▲ 60 1 344,880
14:29:16 5,480 ▲ 40 55 344,879
14:28:37 5,480 ▲ 40 200 344,824
14:26:41 5,480 ▲ 40 245 344,624
14:24:18 5,480 ▲ 40 31 344,379
14:24:18 5,480 ▲ 40 469 344,348
14:24:04 5,480 ▲ 40 500 343,879
14:23:55 5,480 ▲ 40 50 343,379
14:23:55 5,480 ▲ 40 227 343,329
14:23:38 5,480 ▲ 40 1,500 343,102
14:23:08 5,480 ▲ 40 1,500 341,602
14:22:59 5,480 ▲ 40 1,000 340,102
14:22:49 5,480 ▲ 40 1,000 339,102
14:22:12 5,480 ▲ 40 147 338,102
14:22:11 5,480 ▲ 40 803 337,955
14:22:10 5,480 ▲ 40 300 337,152
14:21:06 5,480 ▲ 40 15 336,852
14:21:06 5,480 ▲ 40 100 336,837
14:17:52 5,490 ▲ 50 1 336,737
14:16:21 5,490 ▲ 50 1 336,736
14:14:51 5,460 ▲ 20 1,346 336,735
14:14:51 5,470 ▲ 30 332 335,389
14:12:49 5,490 ▲ 50 20 335,057
14:12:43 5,480 ▲ 40 372 335,037
14:12:42 5,480 ▲ 40 200 334,665
14:12:35 5,480 ▲ 40 1 334,465
14:12:32 5,460 ▲ 20 311 334,464
14:12:32 5,470 ▲ 30 189 334,153
14:12:19 5,470 ▲ 30 49 333,964
14:12:12 5,470 ▲ 30 100 333,915
14:12:02 5,470 ▲ 30 100 333,815
14:11:46 5,480 ▲ 40 1 333,715
14:11:28 5,460 ▲ 20 3,959 333,714
14:11:28 5,470 ▲ 30 41 329,755
14:11:24 5,470 ▲ 30 100 329,714
14:11:05 5,480 ▲ 40 1 329,614
14:10:50 5,470 ▲ 30 50 329,613
14:10:06 5,480 ▲ 40 1 329,563
14:09:48 5,460 ▲ 20 949 329,562
14:09:48 5,470 ▲ 30 187 328,613
14:09:23 5,480 ▲ 40 1 328,426
14:09:04 5,470 ▲ 30 1,000 328,425
14:08:29 5,480 ▲ 40 15 327,425
14:08:24 5,480 ▲ 40 2 327,410
14:08:23 5,480 ▲ 40 21 327,408
14:05:16 5,470 ▲ 30 311 327,387
14:05:07 5,470 ▲ 30 4 327,076
14:03:57 5,500 ▲ 60 201 327,072
14:03:57 5,490 ▲ 50 299 326,871
14:02:51 5,490 ▲ 50 1 326,572
14:02:11 5,470 ▲ 30 157 326,571
14:01:11 5,460 ▲ 20 500 326,414
14:00:29 5,470 ▲ 30 29 325,914
14:00:15 5,470 ▲ 30 814 325,885
13:58:54 5,470 ▲ 30 400 325,071
13:57:59 5,500 ▲ 60 1 324,671
13:57:40 5,490 ▲ 50 10 324,670
13:57:34 5,490 ▲ 50 20 324,660
13:57:22 5,450 ▲ 10 670 324,640
13:56:53 5,450 ▲ 10 79 323,970
13:56:53 5,460 ▲ 20 12 323,891
13:56:53 5,470 ▲ 30 7 323,879
13:56:53 5,480 ▲ 40 79 323,872
13:56:37 5,450 ▲ 10 2,138 323,793
13:56:37 5,460 ▲ 20 6,565 321,655
13:56:37 5,470 ▲ 30 2,475 315,090
13:56:37 5,480 ▲ 40 899 312,615
13:56:37 5,490 ▲ 50 618 311,716
13:56:11 5,500 ▲ 60 5 311,098
13:56:04 5,500 ▲ 60 5 311,093
13:55:45 5,500 ▲ 60 10 311,088
13:55:24 5,500 ▲ 60 10 311,078
13:55:14 5,500 ▲ 60 10 311,068
13:54:56 5,490 ▲ 50 1,000 311,058
13:54:56 5,500 ▲ 60 55 310,058
13:54:39 5,500 ▲ 60 299 310,003
13:54:27 5,500 ▲ 60 75 309,704
13:54:23 5,500 ▲ 60 22 309,629
13:54:23 5,500 ▲ 60 10 309,607
13:53:46 5,490 ▲ 50 103 309,597
13:53:39 5,490 ▲ 50 256 309,494
13:52:35 5,490 ▲ 50 57 309,238
13:52:28 5,490 ▲ 50 232 309,181
13:52:15 5,490 ▲ 50 70 308,949
13:51:06 5,480 ▲ 40 49 308,879
13:51:04 5,480 ▲ 40 1,951 308,830
13:50:46 5,480 ▲ 40 4 306,879
13:50:25 5,490 ▲ 50 420 306,875
13:49:10 5,490 ▲ 50 100 306,455
13:48:16 5,490 ▲ 50 100 306,355
13:48:14 5,490 ▲ 50 10 306,255
13:48:13 5,490 ▲ 50 1,000 306,245
13:48:04 5,490 ▲ 50 100 305,245
13:47:57 5,490 ▲ 50 1,219 305,145
13:47:42 5,490 ▲ 50 500 303,926
13:47:20 5,490 ▲ 50 100 303,426
13:46:14 5,500 ▲ 60 18 303,326
13:45:15 5,490 ▲ 50 369 303,308
13:44:36 5,490 ▲ 50 131 302,939
13:44:33 5,490 ▲ 50 1,000 302,808
13:44:29 5,490 ▲ 50 3,500 301,808
13:44:22 5,500 ▲ 60 1,263 298,308
13:43:34 5,500 ▲ 60 3,000 297,045
13:43:25 5,510 ▲ 70 19 294,045
13:43:24 5,500 ▲ 60 3,000 294,026
13:42:18 5,510 ▲ 70 200 291,026
13:40:57 5,510 ▲ 70 38 290,826
13:38:40 5,510 ▲ 70 100 290,788
13:38:40 5,510 ▲ 70 1,000 290,688
13:38:30 5,510 ▲ 70 15 289,688
13:38:20 5,510 ▲ 70 1,974 289,673
13:38:19 5,510 ▲ 70 4,300 287,699
13:38:15 5,510 ▲ 70 500 283,399
13:38:10 5,510 ▲ 70 100 282,899
13:37:45 5,510 ▲ 70 200 282,799
13:37:16 5,520 ▲ 80 100 282,599
13:36:42 5,510 ▲ 70 66 282,499
13:35:20 5,520 ▲ 80 939 282,433
13:35:00 5,520 ▲ 80 3,000 281,494
13:34:13 5,520 ▲ 80 200 278,494
13:33:25 5,530 ▲ 90 159 278,294
13:33:15 5,530 ▲ 90 390 278,135
13:33:11 5,530 ▲ 90 300 277,745
13:33:05 5,530 ▲ 90 500 277,445
13:32:50 5,530 ▲ 90 500 276,945
13:29:14 5,530 ▲ 90 1,749 276,445
13:27:06 5,540 ▲ 100 22 274,696
13:26:21 5,530 ▲ 90 1,000 274,674
13:25:31 5,540 ▲ 100 215 273,674
13:25:18 5,540 ▲ 100 500 273,459
13:25:15 5,530 ▲ 90 100 272,959
13:24:45 5,540 ▲ 100 500 272,859
13:23:56 5,540 ▲ 100 1 272,359
13:22:42 5,530 ▲ 90 1,100 272,358
13:22:06 5,540 ▲ 100 23 271,258
13:21:47 5,540 ▲ 100 100 271,235
13:19:40 5,540 ▲ 100 80 271,135
13:19:31 5,540 ▲ 100 500 271,055
13:16:34 5,540 ▲ 100 39 270,555
13:15:58 5,540 ▲ 100 20 270,516
13:15:50 5,540 ▲ 100 1 270,496
13:15:47 5,540 ▲ 100 200 270,495
13:15:21 5,540 ▲ 100 44 270,295
13:15:13 5,550 ▲ 110 22 270,251
13:14:39 5,540 ▲ 100 350 270,229
13:13:44 5,540 ▲ 100 38 269,879
13:11:31 5,540 ▲ 100 176 269,841
13:10:58 5,540 ▲ 100 1 269,665
13:10:26 5,540 ▲ 100 300 269,664
13:07:52 5,540 ▲ 100 200 269,364
13:06:54 5,530 ▲ 90 1,055 269,164
13:05:11 5,540 ▲ 100 170 268,109
13:04:57 5,540 ▲ 100 5 267,939
13:04:57 5,540 ▲ 100 784 267,934
13:04:09 5,550 ▲ 110 100 267,150
13:03:03 5,550 ▲ 110 5 267,050
13:02:59 5,540 ▲ 100 400 267,045
13:02:34 5,540 ▲ 100 200 266,645
13:01:43 5,540 ▲ 100 100 266,445
13:00:56 5,540 ▲ 100 670 266,345
13:00:47 5,540 ▲ 100 50 265,675
12:59:54 5,540 ▲ 100 114 265,625
12:59:09 5,540 ▲ 100 100 265,511
12:59:06 5,550 ▲ 110 21 265,411
12:58:57 5,550 ▲ 110 1 265,390
12:56:20 5,540 ▲ 100 50 265,389
12:54:02 5,550 ▲ 110 1 265,339
12:52:14 5,550 ▲ 110 10 265,338
12:51:34 5,540 ▲ 100 150 265,328
12:49:58 5,540 ▲ 100 2 265,178
12:49:44 5,540 ▲ 100 40 265,176
12:49:20 5,540 ▲ 100 100 265,136
12:48:23 5,540 ▲ 100 600 265,036
12:47:54 5,540 ▲ 100 3 264,436
12:47:04 5,540 ▲ 100 385 264,433
12:46:52 5,540 ▲ 100 500 264,048
12:46:24 5,540 ▲ 100 938 263,548
12:44:33 5,540 ▲ 100 3 262,610
12:44:23 5,540 ▲ 100 1 262,607
12:44:17 5,540 ▲ 100 10 262,606
12:44:10 5,540 ▲ 100 1 262,596
12:44:09 5,540 ▲ 100 1 262,595
12:44:08 5,540 ▲ 100 1 262,594
12:44:04 5,540 ▲ 100 1 262,593
12:44:02 5,540 ▲ 100 1 262,592
12:43:09 5,540 ▲ 100 3 262,591
12:43:09 5,540 ▲ 100 20 262,588
12:42:25 5,540 ▲ 100 3 262,568
12:42:25 5,540 ▲ 100 400 262,565
12:41:44 5,540 ▲ 100 1,001 262,165
12:40:37 5,540 ▲ 100 500 261,164
12:40:21 5,540 ▲ 100 300 260,664
12:38:24 5,540 ▲ 100 400 260,364
12:37:34 5,540 ▲ 100 100 259,964
12:37:11 5,540 ▲ 100 27 259,864
12:36:46 5,540 ▲ 100 200 259,837
12:34:59 5,550 ▲ 110 1 259,637
12:34:12 5,540 ▲ 100 1,000 259,636
12:33:13 5,550 ▲ 110 21 258,636
12:33:13 5,550 ▲ 110 900 258,615
12:32:56 5,540 ▲ 100 285 257,715
12:31:15 5,550 ▲ 110 1 257,430
12:30:45 5,550 ▲ 110 1 257,429
12:30:36 5,550 ▲ 110 996 257,428
12:27:19 5,540 ▲ 100 131 256,432
12:27:14 5,540 ▲ 100 100 256,301
12:25:12 5,540 ▲ 100 30 256,201
12:22:38 5,540 ▲ 100 295 256,171
12:22:33 5,540 ▲ 100 180 255,876
12:21:30 5,540 ▲ 100 50 255,696
12:21:16 5,540 ▲ 100 940 255,646
12:20:57 5,540 ▲ 100 1 254,706
12:20:41 5,540 ▲ 100 10 254,705
12:20:30 5,540 ▲ 100 2 254,695
12:20:06 5,540 ▲ 100 1 254,693
12:19:37 5,540 ▲ 100 150 254,692
12:19:24 5,540 ▲ 100 35 254,542
12:19:09 5,540 ▲ 100 260 254,507
12:17:58 5,540 ▲ 100 100 254,247
12:16:42 5,530 ▲ 90 21 254,147
12:16:41 5,530 ▲ 90 84 254,126
12:15:10 5,540 ▲ 100 920 254,042
12:14:41 5,540 ▲ 100 50 253,122
12:13:12 5,540 ▲ 100 34 253,072
12:12:43 5,550 ▲ 110 1 253,038
12:12:06 5,540 ▲ 100 1,000 253,037
12:10:43 5,550 ▲ 110 100 252,037
12:10:33 5,550 ▲ 110 600 251,937
12:07:48 5,550 ▲ 110 1 251,337
12:07:15 5,540 ▲ 100 6 251,336
12:06:58 5,550 ▲ 110 1,000 251,330
12:05:19 5,550 ▲ 110 437 250,330
12:05:16 5,550 ▲ 110 200 249,893
12:04:14 5,560 ▲ 120 16 249,693
12:03:47 5,560 ▲ 120 1 249,677
12:00:16 5,560 ▲ 120 18 249,676
11:56:27 5,560 ▲ 120 1 249,658
11:55:13 5,550 ▲ 110 45 249,657
11:55:09 5,550 ▲ 110 100 249,612
11:53:35 5,550 ▲ 110 1,000 249,512
11:53:08 5,550 ▲ 110 100 248,512
11:52:39 5,550 ▲ 110 349 248,412
11:52:26 5,560 ▲ 120 848 248,063
11:52:14 5,560 ▲ 120 12 247,215
11:51:50 5,550 ▲ 110 18 247,203
11:51:34 5,560 ▲ 120 120 247,185
11:51:25 5,560 ▲ 120 315 247,065
11:51:19 5,560 ▲ 120 124 246,750
11:51:08 5,560 ▲ 120 261 246,626
11:48:07 5,560 ▲ 120 1 246,365
11:47:53 5,560 ▲ 120 18 246,364
11:47:39 5,550 ▲ 110 18 246,346
11:47:31 5,560 ▲ 120 1 246,328
11:45:46 5,560 ▲ 120 23 246,327
11:45:46 5,560 ▲ 120 900 246,304
11:45:12 5,560 ▲ 120 100 245,404
11:44:43 5,560 ▲ 120 103 245,304
11:44:43 5,560 ▲ 120 5,000 245,201
11:44:36 5,550 ▲ 110 500 240,201
11:43:14 5,560 ▲ 120 10 239,701
11:43:14 5,560 ▲ 120 3 239,691
11:43:13 5,550 ▲ 110 51 239,688
11:42:45 5,550 ▲ 110 100 239,637
11:42:26 5,550 ▲ 110 24 239,537
11:41:31 5,550 ▲ 110 1 239,513
11:41:30 5,550 ▲ 110 4 239,512
11:41:29 5,560 ▲ 120 5 239,508
11:41:14 5,550 ▲ 110 18 239,503
11:41:14 5,550 ▲ 110 200 239,485
11:41:03 5,550 ▲ 110 4 239,285
11:40:44 5,550 ▲ 110 56 239,281
11:40:42 5,550 ▲ 110 40 239,225
11:40:18 5,550 ▲ 110 50 239,185
11:38:52 5,550 ▲ 110 3,300 239,135
11:38:41 5,560 ▲ 120 500 235,835
11:38:11 5,550 ▲ 110 83 235,335
11:38:10 5,550 ▲ 110 100 235,252
11:38:04 5,550 ▲ 110 100 235,152
11:38:03 5,550 ▲ 110 100 235,052
11:38:01 5,550 ▲ 110 18 234,952
11:37:56 5,550 ▲ 110 100 234,934
11:37:34 5,560 ▲ 120 500 234,834
11:37:30 5,560 ▲ 120 300 234,334
11:37:15 5,560 ▲ 120 444 234,034
11:37:15 5,550 ▲ 110 56 233,590
11:37:11 5,550 ▲ 110 551 233,534
11:37:11 5,550 ▲ 110 150 232,983
11:37:01 5,550 ▲ 110 1,000 232,833
11:36:52 5,550 ▲ 110 7 231,833
11:36:52 5,550 ▲ 110 2,819 231,826
11:36:40 5,560 ▲ 120 85 229,007
11:36:15 5,550 ▲ 110 5,583 228,922
11:36:10 5,550 ▲ 110 5,000 223,339
11:36:00 5,540 ▲ 100 2,678 218,339
11:35:57 5,530 ▲ 90 162 215,661
11:35:53 5,530 ▲ 90 3,000 215,499
11:35:45 5,520 ▲ 80 2,644 212,499
11:35:42 5,510 ▲ 70 642 209,855
11:35:30 5,510 ▲ 70 3 209,213
11:35:17 5,490 ▲ 50 6 209,210
11:34:59 5,490 ▲ 50 214 209,204
11:34:56 5,490 ▲ 50 1,973 208,990
11:34:56 5,500 ▲ 60 813 207,017
11:34:42 5,510 ▲ 70 1 206,204
11:34:35 5,510 ▲ 70 4 206,203
11:34:12 5,500 ▲ 60 6 206,199
11:33:08 5,500 ▲ 60 1,100 206,193
11:32:38 5,510 ▲ 70 1 205,093
11:31:36 5,500 ▲ 60 200 205,092
11:31:14 5,500 ▲ 60 62 204,892
11:31:07 5,500 ▲ 60 500 204,830
11:30:47 5,500 ▲ 60 500 204,330
11:30:27 5,510 ▲ 70 20 203,830
11:30:11 5,510 ▲ 70 772 203,810
11:28:31 5,510 ▲ 70 10 203,038
11:28:23 5,510 ▲ 70 50 203,028
11:28:12 5,510 ▲ 70 40 202,978
11:26:59 5,520 ▲ 80 1 202,938
11:26:52 5,520 ▲ 80 1 202,937
11:25:47 5,520 ▲ 80 1 202,936
11:25:25 5,520 ▲ 80 35 202,935
11:25:25 5,510 ▲ 70 65 202,900
11:25:21 5,510 ▲ 70 4 202,835
11:25:02 5,510 ▲ 70 422 202,831
11:25:01 5,510 ▲ 70 1,770 202,409
11:24:58 5,510 ▲ 70 90 200,639
11:24:51 5,510 ▲ 70 10 200,549
11:24:47 5,510 ▲ 70 508 200,539
11:23:13 5,520 ▲ 80 1 200,031
11:22:10 5,510 ▲ 70 389 200,030
11:21:56 5,510 ▲ 70 212 199,641
11:20:05 5,510 ▲ 70 225 199,429
11:20:00 5,510 ▲ 70 100 199,204
11:19:45 5,520 ▲ 80 100 199,104
11:19:16 5,520 ▲ 80 19 199,004
11:19:11 5,520 ▲ 80 77 198,985
11:18:27 5,520 ▲ 80 380 198,908
11:17:18 5,530 ▲ 90 300 198,528
11:16:06 5,530 ▲ 90 200 198,228
11:15:49 5,530 ▲ 90 1 198,028
11:15:30 5,530 ▲ 90 1 198,027
11:13:55 5,510 ▲ 70 296 198,026
11:13:54 5,510 ▲ 70 767 197,730
11:13:14 5,520 ▲ 80 314 196,963
11:13:12 5,520 ▲ 80 85 196,649
11:12:58 5,530 ▲ 90 1 196,564
11:12:09 5,520 ▲ 80 70 196,563
11:11:42 5,540 ▲ 100 500 196,493
11:11:42 5,530 ▲ 90 500 195,993
11:11:32 5,530 ▲ 90 400 195,493
11:11:31 5,540 ▲ 100 2,000 195,093
11:11:24 5,540 ▲ 100 1,000 193,093
11:11:18 5,540 ▲ 100 1 192,093
11:11:08 5,520 ▲ 80 20 192,092
11:11:01 5,530 ▲ 90 404 192,072
11:10:59 5,530 ▲ 90 3,000 191,668
11:10:48 5,520 ▲ 80 51 188,668
11:10:47 5,520 ▲ 80 1,000 188,617
11:09:03 5,510 ▲ 70 221 187,617
11:09:02 5,510 ▲ 70 1,500 187,396
11:08:09 5,500 ▲ 60 6 185,896
11:07:43 5,500 ▲ 60 38 185,890
11:05:06 5,510 ▲ 70 38 185,852
11:05:03 5,510 ▲ 70 150 185,814
11:04:30 5,510 ▲ 70 153 185,664
11:04:25 5,510 ▲ 70 1,000 185,511
11:03:52 5,510 ▲ 70 187 184,511
11:03:52 5,510 ▲ 70 100 184,324
11:03:34 5,510 ▲ 70 270 184,224
11:03:10 5,510 ▲ 70 30 183,954
11:02:32 5,510 ▲ 70 12 183,924
11:02:29 5,510 ▲ 70 50 183,912
11:01:14 5,510 ▲ 70 105 183,862
11:01:07 5,520 ▲ 80 1,000 183,757
11:00:55 5,520 ▲ 80 5 182,757
11:00:41 5,520 ▲ 80 1,000 182,752
11:00:31 5,520 ▲ 80 20 181,752
11:00:30 5,520 ▲ 80 2,000 181,732
11:00:12 5,520 ▲ 80 2 179,732
11:00:08 5,510 ▲ 70 193 179,730
11:00:08 5,510 ▲ 70 282 179,537
11:00:02 5,510 ▲ 70 326 179,255
10:59:03 5,510 ▲ 70 300 178,929
10:58:49 5,510 ▲ 70 115 178,629
10:58:37 5,510 ▲ 70 1,000 178,514
10:58:31 5,500 ▲ 60 50 177,514
10:58:26 5,500 ▲ 60 1,962 177,464
10:58:24 5,500 ▲ 60 1,000 175,502
10:58:16 5,500 ▲ 60 984 174,502
10:58:16 5,490 ▲ 50 16 173,518
10:57:31 5,490 ▲ 50 84 173,502
10:57:28 5,490 ▲ 50 1,000 173,418
10:57:23 5,490 ▲ 50 100 172,418
10:57:11 5,490 ▲ 50 80 172,318
10:57:00 5,490 ▲ 50 20 172,238

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.22 15:29    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,540.51 ▲ 9.81 0.39%
코스닥 780.90 ▼ 8.48 -1.07%
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.