디아이
(003160)
코스피
의료정밀
액면가 500원
  05.21 15:59

6,370 (6,240)   [시가/고가/저가] 6,300 / 6,480 / 6,200 
전일비/등락률 ▲ 130 (2.08%) 매도호가/호가잔량 6,380 / 9,651
거래량/전일동시간대비 2,157,085 / 0 매수호가/호가잔량 6,370 / 240
상한가/하한가 8,110 / 4,370 총매도/총매수잔량 87,516 / 24,802

매도잔량 호가 매수잔량
15,285 6,470 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,264 6,460
7,045 6,450
4,760 6,440
5,287 6,430
8,125 6,420
2,394 6,410
22,702 6,400
7,003 6,390
9,651 6,380
 
6,370 240
6,360 4,347
6,350 4,266
6,340 3,315
6,330 1,159
6,320 2,505
6,300 1,781
6,290 3,046
6,280 3,665
6,270 478
 
총매도잔량 순매수잔량 총매수잔량
87,516 -62,714 24,802
시간외잔량 시간외잔량
13,956 0
 
디아이 003160
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,465.57 (+4.92)    FUTURE 316.25 (+0.35)   Basis: 0.00
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:56:39 6,370 ▲ 130 3 2,157,085
15:56:02 6,370 ▲ 130 100 2,157,082
15:54:25 6,370 ▲ 130 15 2,156,982
15:45:49 6,370 ▲ 130 10 2,156,967
15:44:39 6,370 ▲ 130 2,986 2,156,957
15:44:16 6,370 ▲ 130 25 2,153,971
15:43:38 6,370 ▲ 130 1,700 2,153,946
15:43:08 6,370 ▲ 130 3,757 2,152,246
15:42:19 6,370 ▲ 130 5,000 2,148,489
15:40:52 6,370 ▲ 130 1 2,143,489
15:40:00 6,370 ▲ 130 593 2,143,488
15:30:22 6,370 ▲ 130 27,671 2,142,895
15:19:49 6,350 ▲ 110 1 2,115,224
15:19:47 6,350 ▲ 110 3 2,115,223
15:19:44 6,320 ▲ 80 4,712 2,115,220
15:19:44 6,350 ▲ 110 12 2,110,508
15:19:40 6,350 ▲ 110 1 2,110,496
15:19:39 6,350 ▲ 110 55 2,110,495
15:19:38 6,350 ▲ 110 3,000 2,110,440
15:19:36 6,350 ▲ 110 255 2,107,440
15:19:36 6,340 ▲ 100 2 2,107,185
15:19:33 6,350 ▲ 110 1 2,107,183
15:19:33 6,340 ▲ 100 1 2,107,182
15:19:30 6,340 ▲ 100 1,000 2,107,181
15:19:29 6,340 ▲ 100 500 2,106,181
15:19:27 6,340 ▲ 100 500 2,105,681
15:19:27 6,340 ▲ 100 1,175 2,105,181
15:19:23 6,340 ▲ 100 24 2,104,006
15:19:23 6,340 ▲ 100 1 2,103,982
15:19:22 6,340 ▲ 100 1 2,103,981
15:19:20 6,340 ▲ 100 984 2,103,980
15:19:19 6,340 ▲ 100 300 2,102,996
15:19:16 6,340 ▲ 100 89 2,102,696
15:19:15 6,340 ▲ 100 20 2,102,607
15:19:13 6,340 ▲ 100 36 2,102,587
15:19:10 6,350 ▲ 110 5,415 2,102,551
15:19:09 6,350 ▲ 110 200 2,097,136
15:19:09 6,350 ▲ 110 1,004 2,096,936
15:19:07 6,350 ▲ 110 85 2,095,932
15:19:06 6,350 ▲ 110 1 2,095,847
15:19:05 6,340 ▲ 100 50 2,095,846
15:19:03 6,340 ▲ 100 500 2,095,796
15:19:03 6,340 ▲ 100 20 2,095,296
15:19:03 6,340 ▲ 100 1,600 2,095,276
15:19:01 6,340 ▲ 100 2,094 2,093,676
15:18:55 6,340 ▲ 100 158 2,091,582
15:18:53 6,340 ▲ 100 6 2,091,424
15:18:48 6,340 ▲ 100 6 2,091,418
15:18:40 6,350 ▲ 110 1 2,091,412
15:18:40 6,340 ▲ 100 952 2,091,411
15:18:40 6,340 ▲ 100 200 2,090,459
15:18:40 6,340 ▲ 100 2,207 2,090,259
15:18:35 6,340 ▲ 100 2,011 2,088,052
15:18:35 6,330 ▲ 90 4,691 2,086,041
15:18:30 6,330 ▲ 90 1 2,081,350
15:18:26 6,310 ▲ 70 1,138 2,081,349
15:18:25 6,310 ▲ 70 10 2,080,211
15:18:23 6,310 ▲ 70 5 2,080,201
15:18:17 6,310 ▲ 70 10 2,080,196
15:18:16 6,310 ▲ 70 50 2,080,186
15:18:08 6,310 ▲ 70 149 2,080,136
15:18:03 6,310 ▲ 70 513 2,079,987
15:18:03 6,320 ▲ 80 325 2,079,474
15:18:03 6,320 ▲ 80 49 2,079,149
15:17:59 6,330 ▲ 90 6 2,079,100
15:17:55 6,330 ▲ 90 1 2,079,094
15:17:51 6,320 ▲ 80 100 2,079,093
15:17:45 6,330 ▲ 90 1 2,078,993
15:17:40 6,320 ▲ 80 455 2,078,992
15:17:30 6,330 ▲ 90 1 2,078,537
15:17:25 6,320 ▲ 80 90 2,078,536
15:17:24 6,320 ▲ 80 421 2,078,446
15:17:17 6,320 ▲ 80 79 2,078,025
15:17:02 6,330 ▲ 90 5 2,077,946
15:17:02 6,330 ▲ 90 8 2,077,941
15:17:02 6,330 ▲ 90 8 2,077,933
15:17:02 6,330 ▲ 90 7 2,077,925
15:17:01 6,330 ▲ 90 3 2,077,918
15:17:01 6,330 ▲ 90 3 2,077,915
15:16:59 6,330 ▲ 90 1 2,077,912
15:16:57 6,320 ▲ 80 1,205 2,077,911
15:16:56 6,320 ▲ 80 400 2,076,706
15:16:52 6,320 ▲ 80 41 2,076,306
15:16:50 6,320 ▲ 80 9 2,076,265
15:16:33 6,330 ▲ 90 1 2,076,256
15:16:28 6,320 ▲ 80 1 2,076,255
15:16:26 6,330 ▲ 90 10 2,076,254
15:16:23 6,330 ▲ 90 42 2,076,244
15:16:03 6,330 ▲ 90 1 2,076,202
15:15:58 6,300 ▲ 60 907 2,076,201
15:15:58 6,310 ▲ 70 1,109 2,075,294
15:15:58 6,320 ▲ 80 984 2,074,185
15:15:54 6,330 ▲ 90 100 2,073,201
15:15:47 6,330 ▲ 90 10 2,073,101
15:15:47 6,320 ▲ 80 791 2,073,091
15:15:36 6,330 ▲ 90 1 2,072,300
15:15:32 6,320 ▲ 80 45 2,072,299
15:15:32 6,320 ▲ 80 124 2,072,254
15:15:26 6,320 ▲ 80 2,138 2,072,130
15:15:11 6,330 ▲ 90 1,074 2,069,992
15:15:11 6,330 ▲ 90 900 2,068,918
15:15:05 6,330 ▲ 90 2 2,068,018
15:15:04 6,330 ▲ 90 1 2,068,016
15:15:00 6,330 ▲ 90 1,000 2,068,015
15:14:59 6,330 ▲ 90 176 2,067,015
15:14:51 6,340 ▲ 100 83 2,066,839
15:14:39 6,340 ▲ 100 757 2,066,756
15:14:31 6,340 ▲ 100 30 2,065,999
15:14:05 6,340 ▲ 100 1 2,065,969
15:14:03 6,330 ▲ 90 100 2,065,968
15:14:02 6,330 ▲ 90 600 2,065,868
15:14:02 6,330 ▲ 90 50 2,065,268
15:13:52 6,330 ▲ 90 593 2,065,218
15:13:51 6,340 ▲ 100 4 2,064,625
15:13:51 6,340 ▲ 100 7 2,064,621
15:13:51 6,340 ▲ 100 6 2,064,614
15:13:50 6,340 ▲ 100 7 2,064,608
15:13:50 6,340 ▲ 100 2 2,064,601
15:13:50 6,340 ▲ 100 2 2,064,599
15:13:49 6,330 ▲ 90 986 2,064,597
15:13:42 6,330 ▲ 90 1 2,063,611
15:13:37 6,320 ▲ 80 1,367 2,063,610
15:13:35 6,320 ▲ 80 2 2,062,243
15:13:30 6,320 ▲ 80 8 2,062,241
15:13:27 6,320 ▲ 80 35 2,062,233
15:13:22 6,320 ▲ 80 150 2,062,198
15:13:12 6,320 ▲ 80 379 2,062,048
15:12:21 6,330 ▲ 90 709 2,061,669
15:12:13 6,330 ▲ 90 8 2,060,960
15:12:10 6,330 ▲ 90 31 2,060,952
15:12:00 6,320 ▲ 80 641 2,060,921
15:11:56 6,320 ▲ 80 60 2,060,280
15:11:22 6,320 ▲ 80 1 2,060,220
15:11:16 6,310 ▲ 70 193 2,060,219
15:11:09 6,320 ▲ 80 1 2,060,026
15:11:03 6,310 ▲ 70 20 2,060,025
15:10:42 6,320 ▲ 80 7 2,060,005
15:10:42 6,320 ▲ 80 6 2,059,998
15:10:41 6,320 ▲ 80 5 2,059,992
15:10:41 6,320 ▲ 80 2 2,059,987
15:10:41 6,320 ▲ 80 2 2,059,985
15:10:40 6,320 ▲ 80 8 2,059,983
15:10:29 6,330 ▲ 90 200 2,059,975
15:10:19 6,330 ▲ 90 10 2,059,775
15:10:05 6,330 ▲ 90 1 2,059,765
15:10:01 6,300 ▲ 60 301 2,059,764
15:10:01 6,330 ▲ 90 98 2,059,463
15:09:56 6,330 ▲ 90 1 2,059,365
15:09:49 6,300 ▲ 60 1 2,059,364
15:09:36 6,330 ▲ 90 7 2,059,363
15:09:35 6,330 ▲ 90 3 2,059,356
15:09:30 6,330 ▲ 90 1 2,059,353
15:09:22 6,300 ▲ 60 613 2,059,352
15:09:22 6,310 ▲ 70 1,412 2,058,739
15:09:22 6,320 ▲ 80 2,619 2,057,327
15:09:00 6,340 ▲ 100 1 2,054,708
15:08:53 6,330 ▲ 90 665 2,054,707
15:08:48 6,340 ▲ 100 1 2,054,042
15:08:43 6,330 ▲ 90 62 2,054,041
15:08:41 6,330 ▲ 90 534 2,053,979
15:08:33 6,330 ▲ 90 10 2,053,445
15:08:32 6,330 ▲ 90 61 2,053,435
15:07:56 6,340 ▲ 100 10 2,053,374
15:07:53 6,330 ▲ 90 40 2,053,364
15:07:52 6,330 ▲ 90 10 2,053,324
15:07:51 6,340 ▲ 100 236 2,053,314
15:07:51 6,340 ▲ 100 200 2,053,078
15:07:51 6,340 ▲ 100 50 2,052,878
15:07:48 6,340 ▲ 100 200 2,052,828
15:07:48 6,340 ▲ 100 29 2,052,628
15:07:45 6,340 ▲ 100 223 2,052,599
15:07:41 6,350 ▲ 110 1 2,052,376
15:07:38 6,340 ▲ 100 1 2,052,375
15:07:37 6,340 ▲ 100 15 2,052,374
15:07:33 6,350 ▲ 110 6 2,052,359
15:07:33 6,350 ▲ 110 7 2,052,353
15:07:32 6,350 ▲ 110 5 2,052,346
15:07:31 6,350 ▲ 110 3 2,052,341
15:07:31 6,350 ▲ 110 2 2,052,338
15:07:26 6,340 ▲ 100 40 2,052,336
15:07:25 6,340 ▲ 100 2 2,052,296
15:07:23 6,340 ▲ 100 220 2,052,294
15:07:19 6,350 ▲ 110 300 2,052,074
15:07:19 6,350 ▲ 110 465 2,051,774
15:06:57 6,350 ▲ 110 78 2,051,309
15:06:54 6,350 ▲ 110 10 2,051,231
15:06:50 6,350 ▲ 110 1 2,051,221
15:06:44 6,340 ▲ 100 99 2,051,220
15:06:38 6,340 ▲ 100 53 2,051,121
15:06:38 6,340 ▲ 100 200 2,051,068
15:06:36 6,340 ▲ 100 47 2,050,868
15:06:36 6,350 ▲ 110 1 2,050,821
15:06:30 6,340 ▲ 100 390 2,050,820
15:06:30 6,340 ▲ 100 278 2,050,430
15:06:27 6,340 ▲ 100 1 2,050,152
15:06:21 6,340 ▲ 100 597 2,050,151
15:06:21 6,340 ▲ 100 123 2,049,554
15:06:20 6,340 ▲ 100 1,560 2,049,431
15:06:17 6,340 ▲ 100 2,100 2,047,871
15:06:12 6,340 ▲ 100 2,593 2,045,771
15:06:11 6,340 ▲ 100 1 2,043,178
15:06:11 6,330 ▲ 90 1 2,043,177
15:06:06 6,320 ▲ 80 10 2,043,176
15:05:59 6,340 ▲ 100 1 2,043,166
15:05:54 6,330 ▲ 90 836 2,043,165
15:05:51 6,320 ▲ 80 347 2,042,329
15:05:49 6,320 ▲ 80 10 2,041,982
15:05:44 6,320 ▲ 80 150 2,041,972
15:05:41 6,320 ▲ 80 1,000 2,041,822
15:05:36 6,320 ▲ 80 10 2,040,822
15:05:35 6,320 ▲ 80 500 2,040,812
15:05:33 6,320 ▲ 80 8 2,040,312
15:05:31 6,320 ▲ 80 1 2,040,304
15:05:26 6,310 ▲ 70 32 2,040,303
15:05:22 6,310 ▲ 70 79 2,040,271
15:05:20 6,310 ▲ 70 1 2,040,192
15:05:15 6,310 ▲ 70 138 2,040,191
15:05:05 6,310 ▲ 70 50 2,040,053
15:05:02 6,320 ▲ 80 200 2,040,003
15:04:53 6,320 ▲ 80 1 2,039,803
15:04:46 6,310 ▲ 70 20 2,039,802
15:04:37 6,320 ▲ 80 1 2,039,782
15:04:28 6,310 ▲ 70 150 2,039,781
15:04:26 6,310 ▲ 70 349 2,039,631
15:04:25 6,320 ▲ 80 7 2,039,282
15:04:24 6,320 ▲ 80 6 2,039,275
15:04:24 6,320 ▲ 80 20 2,039,269
15:04:23 6,320 ▲ 80 4 2,039,249
15:04:23 6,320 ▲ 80 730 2,039,245
15:04:22 6,330 ▲ 90 3 2,038,515
15:04:21 6,330 ▲ 90 3 2,038,512
15:04:20 6,330 ▲ 90 8 2,038,509
15:04:20 6,330 ▲ 90 33 2,038,501
15:04:18 6,330 ▲ 90 20 2,038,468
15:04:00 6,330 ▲ 90 3 2,038,448
15:04:00 6,330 ▲ 90 78 2,038,445
15:03:44 6,340 ▲ 100 10 2,038,367
15:03:43 6,350 ▲ 110 15 2,038,357
15:03:40 6,350 ▲ 110 5,935 2,038,342
15:03:40 6,350 ▲ 110 22 2,032,407
15:03:38 6,340 ▲ 100 1 2,032,385
15:03:37 6,340 ▲ 100 1,282 2,032,384
15:03:32 6,330 ▲ 90 1,444 2,031,102
15:03:30 6,310 ▲ 70 2,622 2,029,658
15:03:26 6,300 ▲ 60 268 2,027,036
15:03:26 6,300 ▲ 60 500 2,026,768
15:03:22 6,300 ▲ 60 200 2,026,268
15:03:22 6,300 ▲ 60 794 2,026,068
15:03:19 6,300 ▲ 60 50 2,025,274
15:03:10 6,300 ▲ 60 100 2,025,224
15:03:09 6,300 ▲ 60 1,000 2,025,124
15:03:09 6,290 ▲ 50 3 2,024,124
15:03:07 6,300 ▲ 60 5 2,024,121
15:02:59 6,300 ▲ 60 15 2,024,116
15:02:57 6,300 ▲ 60 1 2,024,101
15:02:48 6,290 ▲ 50 101 2,024,100
15:02:47 6,290 ▲ 50 200 2,023,999
15:02:45 6,290 ▲ 50 100 2,023,799
15:02:45 6,280 ▲ 40 281 2,023,699
15:02:41 6,290 ▲ 50 10 2,023,418
15:02:40 6,280 ▲ 40 500 2,023,408
15:02:33 6,280 ▲ 40 30 2,022,908
15:02:31 6,280 ▲ 40 16 2,022,878
15:02:27 6,280 ▲ 40 106 2,022,862
15:02:08 6,270 ▲ 30 1,925 2,022,756
15:02:08 6,280 ▲ 40 75 2,020,831
15:02:05 6,280 ▲ 40 57 2,020,756
15:01:51 6,280 ▲ 40 50 2,020,699
15:01:51 6,280 ▲ 40 200 2,020,649
15:01:49 6,290 ▲ 50 5 2,020,449
15:01:28 6,290 ▲ 50 100 2,020,444
15:01:16 6,290 ▲ 50 7 2,020,344
15:01:13 6,290 ▲ 50 5 2,020,337
15:01:13 6,270 ▲ 30 17 2,020,332
15:01:13 6,280 ▲ 40 3 2,020,315
15:01:12 6,290 ▲ 50 2 2,020,312
15:01:11 6,290 ▲ 50 8 2,020,310
15:01:11 6,290 ▲ 50 2 2,020,302
15:01:07 6,280 ▲ 40 5 2,020,300
15:00:54 6,290 ▲ 50 1 2,020,295
15:00:45 6,280 ▲ 40 2 2,020,294
15:00:43 6,290 ▲ 50 1 2,020,292
15:00:41 6,270 ▲ 30 4 2,020,291
15:00:35 6,270 ▲ 30 80 2,020,287
14:59:55 6,290 ▲ 50 100 2,020,207
14:59:41 6,290 ▲ 50 1 2,020,107
14:59:33 6,270 ▲ 30 362 2,020,106
14:59:33 6,280 ▲ 40 368 2,019,744
14:59:11 6,290 ▲ 50 1 2,019,376
14:59:05 6,280 ▲ 40 50 2,019,375
14:58:54 6,290 ▲ 50 15 2,019,325
14:58:51 6,290 ▲ 50 10 2,019,310
14:58:48 6,290 ▲ 50 6 2,019,300
14:58:07 6,300 ▲ 60 7 2,019,294
14:58:05 6,300 ▲ 60 6 2,019,287
14:58:04 6,300 ▲ 60 5 2,019,281
14:58:03 6,300 ▲ 60 2 2,019,276
14:58:03 6,290 ▲ 50 2 2,019,274
14:58:02 6,300 ▲ 60 3 2,019,272
14:57:55 6,280 ▲ 40 38 2,019,269
14:57:54 6,280 ▲ 40 10 2,019,231
14:57:54 6,300 ▲ 60 1 2,019,221
14:57:41 6,280 ▲ 40 100 2,019,220
14:57:38 6,300 ▲ 60 1 2,019,120
14:57:33 6,280 ▲ 40 146 2,019,119
14:57:22 6,300 ▲ 60 1 2,018,973
14:57:15 6,280 ▲ 40 150 2,018,972
14:57:10 6,300 ▲ 60 1 2,018,822
14:56:58 6,280 ▲ 40 1,000 2,018,821
14:56:57 6,300 ▲ 60 1 2,017,821
14:56:47 6,280 ▲ 40 5 2,017,820
14:56:47 6,280 ▲ 40 50 2,017,815
14:56:43 6,280 ▲ 40 284 2,017,765
14:56:40 6,280 ▲ 40 78 2,017,481
14:56:37 6,280 ▲ 40 80 2,017,403
14:56:20 6,280 ▲ 40 50 2,017,323
14:56:13 6,300 ▲ 60 5 2,017,273
14:56:09 6,280 ▲ 40 22 2,017,268
14:56:08 6,300 ▲ 60 10 2,017,246
14:56:08 6,280 ▲ 40 6 2,017,236
14:56:05 6,300 ▲ 60 1 2,017,230
14:55:54 6,280 ▲ 40 50 2,017,229
14:55:53 6,300 ▲ 60 1 2,017,179
14:55:48 6,280 ▲ 40 2,065 2,017,178
14:55:48 6,290 ▲ 50 295 2,015,113
14:55:36 6,300 ▲ 60 1 2,014,818
14:55:35 6,290 ▲ 50 2 2,014,817
14:55:35 6,290 ▲ 50 554 2,014,815
14:55:34 6,290 ▲ 50 2,100 2,014,261
14:55:28 6,290 ▲ 50 1,500 2,012,161
14:55:11 6,300 ▲ 60 5 2,010,661
14:55:09 6,300 ▲ 60 100 2,010,656
14:54:58 6,300 ▲ 60 8 2,010,556
14:54:56 6,300 ▲ 60 6 2,010,548
14:54:55 6,300 ▲ 60 5 2,010,542
14:54:53 6,300 ▲ 60 3 2,010,537
14:54:52 6,300 ▲ 60 3 2,010,534
14:54:51 6,300 ▲ 60 8 2,010,531
14:54:51 6,300 ▲ 60 60 2,010,523
14:54:49 6,300 ▲ 60 100 2,010,463
14:54:40 6,300 ▲ 60 4,243 2,010,363
14:54:35 6,310 ▲ 70 1 2,006,120
14:54:34 6,310 ▲ 70 100 2,006,119
14:54:34 6,310 ▲ 70 150 2,006,019
14:54:34 6,320 ▲ 80 127 2,005,869
14:54:34 6,320 ▲ 80 73 2,005,742
14:54:27 6,320 ▲ 80 200 2,005,669
14:54:24 6,320 ▲ 80 100 2,005,469
14:54:12 6,320 ▲ 80 200 2,005,369
14:54:08 6,300 ▲ 60 80 2,005,169
14:54:08 6,310 ▲ 70 100 2,005,089
14:53:56 6,320 ▲ 80 1 2,004,989
14:53:49 6,300 ▲ 60 94 2,004,988
14:53:49 6,310 ▲ 70 1 2,004,894
14:52:31 6,320 ▲ 80 2 2,004,893
14:52:29 6,300 ▲ 60 34 2,004,891
14:52:29 6,300 ▲ 60 15 2,004,857
14:52:29 6,300 ▲ 60 1,451 2,004,842
14:52:17 6,300 ▲ 60 18 2,003,391
14:52:08 6,300 ▲ 60 134 2,003,373
14:52:02 6,300 ▲ 60 262 2,003,239
14:51:59 6,310 ▲ 70 1,188 2,002,977
14:51:59 6,310 ▲ 70 850 2,001,789
14:51:50 6,300 ▲ 60 253 2,000,939
14:51:49 6,300 ▲ 60 7 2,000,686
14:51:47 6,300 ▲ 60 6 2,000,679
14:51:45 6,300 ▲ 60 5 2,000,673
14:51:43 6,300 ▲ 60 185 2,000,668
14:51:43 6,300 ▲ 60 2 2,000,483
14:51:42 6,300 ▲ 60 2 2,000,481
14:51:41 6,300 ▲ 60 7 2,000,479
14:51:40 6,300 ▲ 60 339 2,000,472
14:51:40 6,300 ▲ 60 1 2,000,133
14:51:40 6,300 ▲ 60 82 2,000,132
14:51:29 6,300 ▲ 60 1,000 2,000,050
14:51:22 6,300 ▲ 60 1,000 1,999,050
14:51:00 6,310 ▲ 70 1 1,998,050
14:50:47 6,300 ▲ 60 1 1,998,049
14:50:37 6,300 ▲ 60 28 1,998,048
14:50:20 6,310 ▲ 70 2,400 1,998,020
14:50:20 6,320 ▲ 80 1,645 1,995,620
14:50:17 6,320 ▲ 80 500 1,993,975
14:50:15 6,320 ▲ 80 50 1,993,475
14:50:07 6,320 ▲ 80 100 1,993,425
14:50:03 6,320 ▲ 80 22 1,993,325
14:49:44 6,330 ▲ 90 1 1,993,303
14:49:39 6,320 ▲ 80 50 1,993,302
14:49:33 6,330 ▲ 90 1 1,993,252
14:49:27 6,320 ▲ 80 20 1,993,251
14:49:24 6,330 ▲ 90 493 1,993,231
14:49:08 6,330 ▲ 90 100 1,992,738
14:49:01 6,330 ▲ 90 262 1,992,638
14:48:56 6,330 ▲ 90 50 1,992,376
14:48:40 6,330 ▲ 90 7 1,992,326
14:48:38 6,330 ▲ 90 7 1,992,319
14:48:36 6,330 ▲ 90 5 1,992,312
14:48:34 6,330 ▲ 90 2 1,992,307
14:48:32 6,330 ▲ 90 3 1,992,305
14:48:31 6,330 ▲ 90 8 1,992,302
14:48:30 6,330 ▲ 90 500 1,992,294
14:48:22 6,330 ▲ 90 1 1,991,794
14:48:17 6,320 ▲ 80 57 1,991,793
14:47:40 6,330 ▲ 90 50 1,991,736
14:47:30 6,330 ▲ 90 1 1,991,686
14:47:26 6,300 ▲ 60 4,561 1,991,685
14:47:26 6,310 ▲ 70 1,105 1,987,124
14:47:26 6,320 ▲ 80 240 1,986,019
14:47:22 6,330 ▲ 90 1 1,985,779
14:47:18 6,330 ▲ 90 1 1,985,778
14:47:17 6,330 ▲ 90 141 1,985,777
14:47:12 6,330 ▲ 90 2,159 1,985,636
14:47:08 6,330 ▲ 90 64 1,983,477
14:46:46 6,330 ▲ 90 140 1,983,413
14:46:35 6,330 ▲ 90 131 1,983,273
14:45:52 6,350 ▲ 110 1 1,983,142
14:45:51 6,340 ▲ 100 76 1,983,141
14:45:48 6,340 ▲ 100 1,124 1,983,065
14:45:44 6,330 ▲ 90 105 1,981,941
14:45:41 6,340 ▲ 100 1 1,981,836
14:45:37 6,330 ▲ 90 1,892 1,981,835
14:45:31 6,330 ▲ 90 7 1,979,943
14:45:29 6,330 ▲ 90 6 1,979,936
14:45:26 6,330 ▲ 90 4 1,979,930
14:45:24 6,330 ▲ 90 3 1,979,926
14:45:23 6,330 ▲ 90 3 1,979,923
14:45:21 6,330 ▲ 90 8 1,979,920
14:44:55 6,320 ▲ 80 100 1,979,912
14:44:52 6,310 ▲ 70 53 1,979,812
14:44:39 6,310 ▲ 70 5 1,979,759
14:44:32 6,330 ▲ 90 1 1,979,754
14:44:27 6,320 ▲ 80 41 1,979,753
14:44:27 6,320 ▲ 80 158 1,979,712
14:44:22 6,320 ▲ 80 1 1,979,554
14:44:19 6,310 ▲ 70 102 1,979,553
14:44:00 6,310 ▲ 70 1 1,979,451
14:43:51 6,300 ▲ 60 166 1,979,450
14:43:50 6,310 ▲ 70 1 1,979,284
14:43:49 6,310 ▲ 70 1 1,979,283
14:43:46 6,300 ▲ 60 1,024 1,979,282
14:43:41 6,300 ▲ 60 405 1,978,258
14:43:40 6,300 ▲ 60 10 1,977,853
14:43:33 6,300 ▲ 60 50 1,977,843
14:43:27 6,300 ▲ 60 3 1,977,793
14:43:18 6,300 ▲ 60 10 1,977,790
14:43:11 6,300 ▲ 60 79 1,977,780
14:42:59 6,300 ▲ 60 19 1,977,701
14:42:59 6,310 ▲ 70 1 1,977,682
14:42:53 6,300 ▲ 60 481 1,977,681
14:42:38 6,300 ▲ 60 364 1,977,200
14:42:38 6,300 ▲ 60 500 1,976,836
14:42:34 6,300 ▲ 60 200 1,976,336
14:42:34 6,300 ▲ 60 200 1,976,136
14:42:29 6,300 ▲ 60 2,001 1,975,936
14:42:28 6,310 ▲ 70 79 1,973,935
14:42:22 6,310 ▲ 70 7 1,973,856
14:42:22 6,300 ▲ 60 498 1,973,849
14:42:21 6,300 ▲ 60 30 1,973,351
14:42:20 6,310 ▲ 70 6 1,973,321
14:42:17 6,310 ▲ 70 5 1,973,315
14:42:15 6,310 ▲ 70 2 1,973,310
14:42:13 6,310 ▲ 70 2 1,973,308
14:42:12 6,300 ▲ 60 10 1,973,306
14:42:11 6,310 ▲ 70 8 1,973,296
14:42:04 6,310 ▲ 70 62 1,973,288
14:41:54 6,310 ▲ 70 1,153 1,973,226
14:41:38 6,320 ▲ 80 681 1,972,073
14:41:37 6,320 ▲ 80 37 1,971,392
14:41:26 6,330 ▲ 90 800 1,971,355
14:41:20 6,330 ▲ 90 1 1,970,555
14:41:19 6,320 ▲ 80 100 1,970,554
14:41:17 6,320 ▲ 80 1,090 1,970,454
14:41:14 6,320 ▲ 80 78 1,969,364
14:41:01 6,330 ▲ 90 50 1,969,286
14:40:50 6,330 ▲ 90 1 1,969,236
14:40:49 6,330 ▲ 90 100 1,969,235
14:40:47 6,330 ▲ 90 1 1,969,135
14:40:46 6,330 ▲ 90 8 1,969,134
14:40:44 6,330 ▲ 90 31 1,969,126
14:40:42 6,330 ▲ 90 135 1,969,095
14:40:37 6,320 ▲ 80 150 1,968,960
14:40:24 6,330 ▲ 90 98 1,968,810
14:40:14 6,330 ▲ 90 50 1,968,712
14:40:09 6,330 ▲ 90 100 1,968,662
14:39:41 6,340 ▲ 100 2 1,968,562
14:39:41 6,330 ▲ 90 864 1,968,560
14:39:41 6,330 ▲ 90 1,818 1,967,696
14:39:41 6,330 ▲ 90 590 1,965,878
14:39:38 6,330 ▲ 90 1 1,965,288
14:39:35 6,330 ▲ 90 100 1,965,287
14:39:30 6,340 ▲ 100 7 1,965,187
14:39:26 6,340 ▲ 100 389 1,965,180
14:39:20 6,350 ▲ 110 1 1,964,791
14:39:18 6,340 ▲ 100 2 1,964,790
14:39:15 6,340 ▲ 100 100 1,964,788
14:39:14 6,350 ▲ 110 7 1,964,688
14:39:11 6,350 ▲ 110 6 1,964,681
14:39:08 6,350 ▲ 110 5 1,964,675
14:39:05 6,350 ▲ 110 2 1,964,670
14:39:03 6,350 ▲ 110 3 1,964,668
14:39:01 6,350 ▲ 110 8 1,964,665

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,465.57 ▲ 4.92 0.20%
코스닥 872.96 ▲ 3.51 0.40%
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.