대신증권우
(003545)
코스피
증권
액면가 5,000원
  09.22 15:59

9,390 (9,400)   [시가/고가/저가] 9,400 / 9,400 / 9,280 
전일비/등락률 ▼ 10 (-0.11%) 매도호가/호가잔량 9,390 / 297
거래량/전일동시간대비 81,514 /▲ 1,716 매수호가/호가잔량 9,380 / 1
상한가/하한가 12,200 / 6,580 총매도/총매수잔량 8,634 / 15,272

매도잔량 호가 매수잔량
320 9,510 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,826 9,500
350 9,490
830 9,480
300 9,470
230 9,460
3,630 9,440
341 9,430
510 9,400
297 9,390
 
9,380 1
9,370 570
9,350 100
9,340 25
9,310 57
9,300 634
9,290 2,042
9,280 3,780
9,270 3,581
9,260 4,482
 
총매도잔량 순매수잔량 총매수잔량
8,634 6,638 15,272
시간외잔량 시간외잔량
2,505 0
 
대신증권우 003545
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,388.71 (-17.79)    FUTURE 317.10 (-2.30)   Basis: 0.39
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:40:45 9,390 ▼ 10 4 81,514
15:40:00 9,390 ▼ 10 11 81,510
15:30:29 9,390 ▼ 10 2,003 81,499
15:19:57 9,340 ▼ 60 487 79,496
15:19:57 9,330 ▼ 70 289 79,009
15:19:29 9,330 ▼ 70 1 78,720
15:19:09 9,310 ▼ 90 347 78,719
15:18:31 9,310 ▼ 90 200 78,372
15:18:12 9,310 ▼ 90 400 78,172
15:17:21 9,310 ▼ 90 23 77,772
15:17:09 9,310 ▼ 90 5 77,749
15:16:02 9,300 ▼ 100 100 77,744
15:13:38 9,300 ▼ 100 100 77,644
15:12:36 9,310 ▼ 90 5 77,544
15:12:31 9,310 ▼ 90 20 77,539
15:10:20 9,300 ▼ 100 2 77,519
15:10:20 9,310 ▼ 90 746 77,517
15:10:20 9,320 ▼ 80 252 76,771
15:10:00 9,320 ▼ 80 150 76,519
15:07:10 9,320 ▼ 80 5 76,369
15:05:45 9,330 ▼ 70 1 76,364
15:02:11 9,330 ▼ 70 9 76,363
15:01:11 9,330 ▼ 70 200 76,354
15:00:44 9,340 ▼ 60 1 76,154
15:00:37 9,330 ▼ 70 20 76,153
14:59:51 9,330 ▼ 70 1,000 76,133
14:58:16 9,330 ▼ 70 1 75,133
14:57:00 9,330 ▼ 70 300 75,132
14:56:26 9,330 ▼ 70 479 74,832
14:54:44 9,330 ▼ 70 50 74,353
14:52:07 9,340 ▼ 60 2 74,303
14:51:34 9,340 ▼ 60 10 74,301
14:50:19 9,330 ▼ 70 300 74,291
14:50:05 9,330 ▼ 70 6 73,991
14:50:05 9,320 ▼ 80 4 73,985
14:49:09 9,320 ▼ 80 250 73,981
14:47:51 9,320 ▼ 80 1 73,731
14:47:38 9,320 ▼ 80 2 73,730
14:47:16 9,320 ▼ 80 1 73,728
14:46:31 9,320 ▼ 80 2 73,727
14:42:19 9,310 ▼ 90 882 73,725
14:40:59 9,310 ▼ 90 5 72,843
14:39:58 9,310 ▼ 90 2 72,838
14:39:05 9,310 ▼ 90 30 72,836
14:35:57 9,310 ▼ 90 20 72,806
14:33:32 9,310 ▼ 90 2 72,786
14:33:10 9,310 ▼ 90 50 72,784
14:31:47 9,310 ▼ 90 2 72,734
14:31:30 9,310 ▼ 90 86 72,732
14:27:19 9,300 ▼ 100 20 72,646
14:24:20 9,310 ▼ 90 20 72,626
14:22:44 9,310 ▼ 90 1 72,606
14:18:03 9,330 ▼ 70 2 72,605
14:14:15 9,300 ▼ 100 88 72,603
14:13:37 9,300 ▼ 100 53 72,515
14:11:14 9,300 ▼ 100 100 72,462
14:10:35 9,300 ▼ 100 1 72,362
14:09:44 9,300 ▼ 100 110 72,361
14:08:38 9,300 ▼ 100 1 72,251
14:08:19 9,300 ▼ 100 100 72,250
14:06:16 9,300 ▼ 100 1 72,150
14:05:27 9,300 ▼ 100 2 72,149
14:05:17 9,290 ▼ 110 30 72,147
14:04:54 9,290 ▼ 110 380 72,117
14:01:42 9,290 ▼ 110 30 71,737
14:00:29 9,300 ▼ 100 2 71,707
14:00:14 9,300 ▼ 100 100 71,705
13:58:54 9,300 ▼ 100 1 71,605
13:57:45 9,290 ▼ 110 30 71,604
13:57:37 9,300 ▼ 100 1 71,574
13:56:27 9,290 ▼ 110 200 71,573
13:55:59 9,300 ▼ 100 1 71,373
13:55:54 9,300 ▼ 100 1 71,372
13:54:25 9,300 ▼ 100 2 71,371
13:49:55 9,300 ▼ 100 1 71,369
13:49:54 9,300 ▼ 100 1 71,368
13:48:58 9,290 ▼ 110 30 71,367
13:46:29 9,300 ▼ 100 445 71,337
13:41:08 9,300 ▼ 100 1,000 70,892
13:38:11 9,300 ▼ 100 10 69,892
13:36:56 9,310 ▼ 90 20 69,882
13:32:59 9,310 ▼ 90 2 69,862
13:32:37 9,310 ▼ 90 1 69,860
13:31:49 9,310 ▼ 90 2 69,859
13:25:37 9,310 ▼ 90 10 69,857
13:21:21 9,310 ▼ 90 2 69,847
13:19:48 9,310 ▼ 90 10 69,845
13:17:47 9,310 ▼ 90 9 69,835
13:13:32 9,310 ▼ 90 1 69,826
13:13:24 9,300 ▼ 100 7 69,825
13:13:12 9,300 ▼ 100 50 69,818
13:13:00 9,300 ▼ 100 50 69,768
13:12:01 9,300 ▼ 100 50 69,718
13:11:50 9,300 ▼ 100 500 69,668
13:11:32 9,300 ▼ 100 1 69,168
13:11:30 9,300 ▼ 100 1 69,167
13:11:28 9,300 ▼ 100 20 69,166
13:11:01 9,300 ▼ 100 1 69,146
13:10:46 9,290 ▼ 110 3 69,145
13:10:25 9,290 ▼ 110 74 69,142
13:09:47 9,300 ▼ 100 20 69,068
13:07:08 9,300 ▼ 100 20 69,048
13:04:48 9,300 ▼ 100 20 69,028
13:03:39 9,290 ▼ 110 50 69,008
13:03:01 9,300 ▼ 100 1 68,958
13:00:23 9,290 ▼ 110 30 68,957
12:59:59 9,300 ▼ 100 1 68,927
12:59:45 9,290 ▼ 110 3 68,926
12:58:32 9,290 ▼ 110 470 68,923
12:57:19 9,290 ▼ 110 10 68,453
12:57:11 9,290 ▼ 110 10 68,443
12:56:38 9,290 ▼ 110 10 68,433
12:55:28 9,290 ▼ 110 10 68,423
12:55:27 9,290 ▼ 110 1 68,413
12:54:59 9,290 ▼ 110 2 68,412
12:54:57 9,290 ▼ 110 1 68,410
12:54:19 9,290 ▼ 110 10 68,409
12:54:11 9,290 ▼ 110 15 68,399
12:52:30 9,290 ▼ 110 10 68,384
12:52:09 9,290 ▼ 110 10 68,374
12:51:57 9,290 ▼ 110 10 68,364
12:50:18 9,290 ▼ 110 200 68,354
12:50:13 9,290 ▼ 110 10 68,154
12:49:53 9,290 ▼ 110 300 68,144
12:49:16 9,290 ▼ 110 1 67,844
12:48:31 9,280 ▼ 120 2,000 67,843
12:48:03 9,290 ▼ 110 5 65,843
12:47:59 9,290 ▼ 110 2 65,838
12:46:12 9,290 ▼ 110 500 65,836
12:44:38 9,290 ▼ 110 500 65,336
12:44:26 9,290 ▼ 110 463 64,836
12:43:39 9,290 ▼ 110 50 64,373
12:43:37 9,300 ▼ 100 1 64,323
12:43:25 9,290 ▼ 110 1 64,322
12:41:14 9,280 ▼ 120 880 64,321
12:40:13 9,300 ▼ 100 107 63,441
12:39:31 9,300 ▼ 100 10 63,334
12:39:01 9,300 ▼ 100 1,640 63,324
12:39:01 9,290 ▼ 110 360 61,684
12:37:07 9,290 ▼ 110 3 61,324
12:36:12 9,290 ▼ 110 62 61,321
12:34:36 9,290 ▼ 110 28 61,259
12:34:17 9,290 ▼ 110 1 61,231
12:34:06 9,290 ▼ 110 10 61,230
12:33:37 9,290 ▼ 110 1 61,220
12:32:41 9,290 ▼ 110 50 61,219
12:32:14 9,290 ▼ 110 5 61,169
12:31:19 9,290 ▼ 110 50 61,164
12:30:50 9,290 ▼ 110 107 61,114
12:30:26 9,290 ▼ 110 1 61,007
12:30:22 9,290 ▼ 110 1 61,006
12:29:57 9,290 ▼ 110 50 61,005
12:29:53 9,290 ▼ 110 108 60,955
12:29:38 9,290 ▼ 110 10 60,847
12:28:53 9,290 ▼ 110 108 60,837
12:27:16 9,290 ▼ 110 20 60,729
12:26:58 9,290 ▼ 110 335 60,709
12:23:44 9,290 ▼ 110 200 60,374
12:20:29 9,290 ▼ 110 1,594 60,174
12:20:27 9,290 ▼ 110 210 58,580
12:20:27 9,300 ▼ 100 1,290 58,370
12:18:00 9,300 ▼ 100 1,706 57,080
12:18:00 9,310 ▼ 90 294 55,374
12:16:28 9,310 ▼ 90 56 55,080
12:15:54 9,310 ▼ 90 43 55,024
12:15:54 9,310 ▼ 90 50 54,981
12:14:23 9,320 ▼ 80 7 54,931
12:13:19 9,310 ▼ 90 55 54,924
12:12:56 9,310 ▼ 90 407 54,869
12:12:56 9,320 ▼ 80 10 54,462
12:12:07 9,320 ▼ 80 55 54,452
12:11:40 9,310 ▼ 90 1,083 54,397
12:10:19 9,310 ▼ 90 50 53,314
12:10:11 9,320 ▼ 80 1 53,264
12:07:57 9,310 ▼ 90 1 53,263
12:07:32 9,310 ▼ 90 50 53,262
12:07:32 9,310 ▼ 90 50 53,212
12:07:03 9,310 ▼ 90 55 53,162
12:04:10 9,310 ▼ 90 700 53,107
12:03:58 9,320 ▼ 80 10 52,407
12:03:55 9,310 ▼ 90 56 52,397
12:03:43 9,320 ▼ 80 12 52,341
12:03:38 9,320 ▼ 80 20 52,329
12:01:58 9,310 ▼ 90 50 52,309
12:00:46 9,310 ▼ 90 55 52,259
11:59:10 9,310 ▼ 90 50 52,204
11:57:38 9,310 ▼ 90 56 52,154
11:56:23 9,310 ▼ 90 50 52,098
11:54:30 9,310 ▼ 90 55 52,048
11:53:48 9,310 ▼ 90 284 51,993
11:53:36 9,310 ▼ 90 50 51,709
11:52:31 9,320 ▼ 80 5 51,659
11:51:54 9,320 ▼ 80 5 51,654
11:51:22 9,320 ▼ 80 4 51,649
11:51:09 9,310 ▼ 90 200 51,645
11:50:49 9,310 ▼ 90 5 51,445
11:50:49 9,310 ▼ 90 50 51,440
11:49:59 9,320 ▼ 80 5 51,390
11:49:44 9,320 ▼ 80 5 51,385
11:49:11 9,320 ▼ 80 30 51,380
11:49:07 9,320 ▼ 80 5 51,350
11:48:13 9,310 ▼ 90 55 51,345
11:46:57 9,310 ▼ 90 1,500 51,290
11:46:49 9,310 ▼ 90 457 49,790
11:46:49 9,320 ▼ 80 1,043 49,333
11:45:14 9,320 ▼ 80 50 48,290
11:45:05 9,320 ▼ 80 56 48,240
11:42:27 9,320 ▼ 80 50 48,184
11:42:18 9,330 ▼ 70 1,000 48,134
11:41:57 9,320 ▼ 80 55 47,134
11:39:55 9,330 ▼ 70 1 47,079
11:39:41 9,320 ▼ 80 1 47,078
11:39:40 9,320 ▼ 80 50 47,077
11:38:49 9,320 ▼ 80 56 47,027
11:37:31 9,330 ▼ 70 10 46,971
11:36:53 9,320 ▼ 80 50 46,961
11:35:40 9,320 ▼ 80 55 46,911
11:34:13 9,330 ▼ 70 711 46,856
11:34:05 9,330 ▼ 70 50 46,145
11:33:11 9,340 ▼ 60 1 46,095
11:32:59 9,330 ▼ 70 1 46,094
11:32:32 9,330 ▼ 70 56 46,093
11:31:18 9,330 ▼ 70 50 46,037
11:28:31 9,330 ▼ 70 36 45,987
11:28:31 9,330 ▼ 70 50 45,951
11:26:39 9,340 ▼ 60 1 45,901
11:26:16 9,330 ▼ 70 56 45,900
11:26:00 9,340 ▼ 60 3 45,844
11:25:51 9,340 ▼ 60 10 45,841
11:24:16 9,340 ▼ 60 6 45,831
11:23:34 9,340 ▼ 60 4 45,825
11:23:33 9,330 ▼ 70 100 45,821
11:23:22 9,340 ▼ 60 365 45,721
11:23:11 9,350 ▼ 50 2 45,356
11:23:07 9,340 ▼ 60 55 45,354
11:23:02 9,350 ▼ 50 2 45,299
11:22:57 9,340 ▼ 60 50 45,297
11:22:24 9,350 ▼ 50 2 45,247
11:22:18 9,340 ▼ 60 1 45,245
11:21:51 9,350 ▼ 50 2 45,244
11:21:45 9,340 ▼ 60 250 45,242
11:20:49 9,350 ▼ 50 1 44,992
11:20:41 9,340 ▼ 60 162 44,991
11:20:20 9,340 ▼ 60 1 44,829
11:20:09 9,330 ▼ 70 50 44,828
11:20:08 9,340 ▼ 60 1 44,778
11:19:59 9,330 ▼ 70 56 44,777
11:18:19 9,340 ▼ 60 581 44,721
11:18:15 9,350 ▼ 50 500 44,140
11:17:29 9,350 ▼ 50 1 43,640
11:17:22 9,340 ▼ 60 50 43,639
11:16:58 9,350 ▼ 50 1 43,589
11:16:51 9,340 ▼ 60 55 43,588
11:14:46 9,350 ▼ 50 1 43,533
11:14:35 9,340 ▼ 60 50 43,532
11:13:48 9,350 ▼ 50 1 43,482
11:13:43 9,340 ▼ 60 56 43,481
11:13:14 9,350 ▼ 50 1 43,425
11:13:05 9,340 ▼ 60 1,709 43,424
11:11:54 9,340 ▼ 60 1 41,715
11:11:48 9,330 ▼ 70 50 41,714
11:10:39 9,340 ▼ 60 1 41,664
11:10:34 9,330 ▼ 70 55 41,663
11:09:01 9,340 ▼ 60 1 41,608
11:09:01 9,330 ▼ 70 50 41,607
11:08:50 9,330 ▼ 70 4 41,557
11:08:27 9,330 ▼ 70 93 41,553
11:08:05 9,330 ▼ 70 1 41,460
11:07:59 9,330 ▼ 70 1,406 41,459
11:07:32 9,340 ▼ 60 1 40,053
11:07:26 9,330 ▼ 70 56 40,052
11:07:21 9,340 ▼ 60 2 39,996
11:06:32 9,340 ▼ 60 1 39,994
11:06:13 9,330 ▼ 70 50 39,993
11:04:37 9,340 ▼ 60 1 39,943
11:04:25 9,330 ▼ 70 4 39,942
11:04:18 9,330 ▼ 70 55 39,938
11:03:44 9,340 ▼ 60 40 39,883
11:03:26 9,330 ▼ 70 50 39,843
11:03:11 9,330 ▼ 70 117 39,793
11:01:17 9,330 ▼ 70 1 39,676
11:01:10 9,320 ▼ 80 56 39,675
11:00:57 9,330 ▼ 70 1 39,619
11:00:52 9,320 ▼ 80 4 39,618
11:00:39 9,320 ▼ 80 44 39,614
11:00:39 9,320 ▼ 80 50 39,570
10:58:42 9,330 ▼ 70 1 39,520
10:58:01 9,320 ▼ 80 55 39,519
10:57:52 9,330 ▼ 70 5 39,464
10:55:23 9,340 ▼ 60 1 39,459
10:55:13 9,330 ▼ 70 4 39,458
10:55:05 9,330 ▼ 70 50 39,454
10:54:53 9,330 ▼ 70 56 39,404
10:53:02 9,330 ▼ 70 89 39,348
10:52:35 9,320 ▼ 80 61 39,259
10:52:31 9,310 ▼ 90 1 39,198
10:51:45 9,330 ▼ 70 1 39,197
10:51:21 9,340 ▼ 60 1 39,196
10:51:12 9,320 ▼ 80 74 38,270
10:51:12 9,310 ▼ 90 925 39,195
10:51:12 9,330 ▼ 70 1 38,196
10:50:17 9,340 ▼ 60 1 38,195
10:50:11 9,320 ▼ 80 3,406 38,194
10:50:11 9,330 ▼ 70 594 34,788
10:49:38 9,340 ▼ 60 1 34,194
10:49:31 9,340 ▼ 60 1 34,193
10:49:30 9,330 ▼ 70 50 34,192
10:49:06 9,340 ▼ 60 11 34,142
10:49:01 9,330 ▼ 70 4 34,131
10:48:36 9,330 ▼ 70 56 34,127
10:47:19 9,340 ▼ 60 36 34,071
10:47:07 9,340 ▼ 60 1 34,035
10:46:43 9,330 ▼ 70 50 34,034
10:45:30 9,340 ▼ 60 50 33,984
10:45:28 9,330 ▼ 70 55 33,934
10:44:22 9,340 ▼ 60 1 33,879
10:43:56 9,330 ▼ 70 50 33,878
10:43:39 9,340 ▼ 60 100 33,828
10:42:20 9,330 ▼ 70 56 33,728
10:41:18 9,340 ▼ 60 2 33,672
10:41:09 9,330 ▼ 70 50 33,670
10:39:12 9,330 ▼ 70 55 33,620
10:38:21 9,330 ▼ 70 50 33,565
10:37:02 9,340 ▼ 60 2 33,515
10:36:38 9,330 ▼ 70 100 33,513
10:36:03 9,330 ▼ 70 56 33,413
10:35:34 9,330 ▼ 70 50 33,357
10:35:29 9,340 ▼ 60 10 33,307
10:33:00 9,330 ▼ 70 40 33,297
10:32:55 9,330 ▼ 70 55 33,257
10:32:54 9,330 ▼ 70 40 33,202
10:32:47 9,330 ▼ 70 20 33,162
10:32:47 9,330 ▼ 70 50 33,142
10:32:27 9,330 ▼ 70 40 33,092
10:32:15 9,330 ▼ 70 40 33,052
10:32:09 9,330 ▼ 70 40 33,012
10:32:04 9,330 ▼ 70 40 32,972
10:31:59 9,330 ▼ 70 40 32,932
10:30:36 9,340 ▼ 60 50 32,892
10:30:00 9,330 ▼ 70 50 32,842
10:29:47 9,330 ▼ 70 56 32,792
10:29:46 9,340 ▼ 60 5 32,736
10:29:36 9,340 ▼ 60 52 32,731
10:29:20 9,340 ▼ 60 2 32,679
10:28:57 9,330 ▼ 70 48 32,677
10:28:53 9,320 ▼ 80 40 32,629
10:27:40 9,330 ▼ 70 10 32,589
10:27:19 9,320 ▼ 80 40 32,579
10:27:18 9,330 ▼ 70 2 32,539
10:27:13 9,330 ▼ 70 30 32,537
10:26:39 9,330 ▼ 70 55 32,507
10:25:41 9,340 ▼ 60 1 32,452
10:25:30 9,330 ▼ 70 150 32,451
10:25:21 9,340 ▼ 60 1 32,301
10:25:08 9,330 ▼ 70 40 32,300
10:25:04 9,330 ▼ 70 40 32,260
10:25:00 9,330 ▼ 70 40 32,220
10:24:29 9,340 ▼ 60 1 32,180
10:24:25 9,330 ▼ 70 50 32,179
10:24:15 9,330 ▼ 70 4 32,129
10:23:30 9,330 ▼ 70 56 32,125
10:22:24 9,330 ▼ 70 63 32,069
10:21:54 9,330 ▼ 70 40 32,006
10:21:50 9,330 ▼ 70 40 31,966
10:21:46 9,330 ▼ 70 40 31,926
10:21:41 9,330 ▼ 70 40 31,886
10:21:38 9,330 ▼ 70 50 31,846
10:21:37 9,340 ▼ 60 1 31,796
10:20:59 9,340 ▼ 60 2 31,795
10:20:22 9,330 ▼ 70 55 31,793
10:18:51 9,330 ▼ 70 50 31,738
10:18:34 9,330 ▼ 70 40 31,688
10:18:31 9,330 ▼ 70 40 31,648
10:18:27 9,330 ▼ 70 40 31,608
10:18:22 9,330 ▼ 70 40 31,568
10:17:14 9,330 ▼ 70 56 31,528
10:16:04 9,330 ▼ 70 50 31,472
10:15:33 9,330 ▼ 70 53 31,422
10:14:30 9,330 ▼ 70 1 31,369
10:14:06 9,330 ▼ 70 1 31,368
10:13:48 9,330 ▼ 70 90 31,367
10:13:17 9,320 ▼ 80 50 31,277
10:13:14 9,330 ▼ 70 50 31,227
10:12:22 9,330 ▼ 70 1 31,177
10:12:08 9,320 ▼ 80 2 31,176
10:10:57 9,320 ▼ 80 56 31,174
10:10:29 9,320 ▼ 80 50 31,118
10:09:34 9,330 ▼ 70 600 31,068
10:08:52 9,330 ▼ 70 2 30,468
10:07:49 9,320 ▼ 80 55 30,466
10:07:42 9,320 ▼ 80 50 30,411
10:06:24 9,320 ▼ 80 60 30,361
10:04:55 9,310 ▼ 90 50 30,301
10:04:48 9,320 ▼ 80 50 30,251
10:04:41 9,310 ▼ 90 56 30,201
10:04:09 9,320 ▼ 80 1 30,145
10:03:53 9,320 ▼ 80 7 30,144
10:03:35 9,320 ▼ 80 382 30,137
10:02:45 9,330 ▼ 70 10 29,755
10:02:26 9,320 ▼ 80 23 29,745
10:02:08 9,310 ▼ 90 50 29,722
10:01:47 9,320 ▼ 80 10 29,672
10:01:33 9,320 ▼ 80 22 29,662
10:01:12 9,330 ▼ 70 1 29,640
10:00:36 9,310 ▼ 90 94 29,639
09:59:33 9,310 ▼ 90 10 29,545
09:59:21 9,300 ▼ 100 750 29,535
09:58:38 9,310 ▼ 90 10 28,785
09:58:31 9,310 ▼ 90 5 28,775
09:58:24 9,310 ▼ 90 25 28,770
09:57:37 9,320 ▼ 80 2 28,745
09:57:33 9,320 ▼ 80 10 28,743
09:56:31 9,330 ▼ 70 1 28,733
09:55:29 9,310 ▼ 90 75 28,732
09:55:16 9,300 ▼ 100 11 28,657
09:54:36 9,300 ▼ 100 2,000 28,646
09:54:20 9,310 ▼ 90 20 26,646
09:54:19 9,310 ▼ 90 20 26,626
09:54:03 9,310 ▼ 90 6 26,606
09:53:23 9,310 ▼ 90 100 26,600
09:52:39 9,310 ▼ 90 404 26,500
09:51:49 9,320 ▼ 80 150 26,096
09:51:03 9,320 ▼ 80 365 25,946
09:50:59 9,310 ▼ 90 50 25,581
09:49:45 9,310 ▼ 90 8 25,531
09:49:00 9,310 ▼ 90 47 25,523
09:48:12 9,310 ▼ 90 50 25,476
09:47:32 9,310 ▼ 90 5 25,426
09:46:22 9,310 ▼ 90 100 25,421
09:46:13 9,310 ▼ 90 1 25,321
09:45:23 9,310 ▼ 90 50 25,320
09:44:19 9,310 ▼ 90 500 25,270
09:44:15 9,310 ▼ 90 600 24,770
09:44:12 9,310 ▼ 90 62 24,170
09:42:43 9,310 ▼ 90 55 24,108
09:42:37 9,310 ▼ 90 50 24,053
09:39:56 9,320 ▼ 80 1 24,003
09:39:50 9,310 ▼ 90 50 24,002
09:39:15 9,330 ▼ 70 26 23,952
09:38:23 9,330 ▼ 70 10 23,926
09:37:38 9,330 ▼ 70 10 23,916
09:37:17 9,320 ▼ 80 50 23,906
09:36:53 9,320 ▼ 80 55 23,856
09:36:39 9,310 ▼ 90 21 23,801
09:36:17 9,300 ▼ 100 1,948 23,780
09:36:17 9,310 ▼ 90 2 21,832
09:36:17 9,320 ▼ 80 50 21,830
09:35:51 9,330 ▼ 70 1 21,780
09:35:37 9,320 ▼ 80 49 21,779
09:35:37 9,320 ▼ 80 1 21,730
09:35:21 9,300 ▼ 100 685 21,729
09:35:21 9,310 ▼ 90 255 21,044
09:35:01 9,310 ▼ 90 385 20,789
09:34:54 9,310 ▼ 90 991 20,404
09:34:40 9,320 ▼ 80 50 19,413
09:33:41 9,330 ▼ 70 1 19,363
09:33:26 9,310 ▼ 90 24 19,362
09:33:23 9,310 ▼ 90 500 19,338
09:33:14 9,310 ▼ 90 1,848 18,838
09:33:14 9,320 ▼ 80 684 16,990
09:33:01 9,330 ▼ 70 10 16,306
09:33:00 9,320 ▼ 80 2 16,296
09:32:13 9,330 ▼ 70 1 16,294
09:32:05 9,320 ▼ 80 326 16,293
09:31:58 9,310 ▼ 90 3 15,967
09:31:50 9,310 ▼ 90 34 15,964
09:31:31 9,310 ▼ 90 625 15,930
09:31:29 9,310 ▼ 90 2,316 15,305
09:31:21 9,320 ▼ 80 100 12,989
09:30:53 9,320 ▼ 80 2 12,889
09:30:27 9,320 ▼ 80 50 12,887
09:29:45 9,310 ▼ 90 315 12,837
09:29:45 9,330 ▼ 70 1 12,338
09:29:45 9,320 ▼ 80 184 12,522
09:28:41 9,320 ▼ 80 50 12,337
09:28:41 9,320 ▼ 80 50 12,287
09:28:23 9,320 ▼ 80 122 12,237
09:28:19 9,320 ▼ 80 1 12,115
09:28:11 9,320 ▼ 80 301 12,114
09:27:57 9,320 ▼ 80 46 11,813
09:27:33 9,320 ▼ 80 10 11,767
09:25:59 9,310 ▼ 90 1 11,757
09:25:58 9,320 ▼ 80 9 11,756
09:25:21 9,320 ▼ 80 2,241 9,409
09:25:21 9,310 ▼ 90 2,338 11,747
09:25:21 9,330 ▼ 70 421 7,168
09:25:10 9,330 ▼ 70 68 6,747
09:23:15 9,350 ▼ 50 2 6,679
09:22:37 9,320 ▼ 80 2,000 6,677
09:22:10 9,350 ▼ 50 1 4,677
09:21:29 9,320 ▼ 80 50 4,676
09:21:27 9,330 ▼ 70 205 4,626
09:21:27 9,330 ▼ 70 486 4,421
09:21:23 9,330 ▼ 70 20 3,935
09:21:17 9,340 ▼ 60 667 3,915
09:20:05 9,340 ▼ 60 23 3,248
09:20:04 9,340 ▼ 60 10 3,225
09:19:54 9,340 ▼ 60 67 3,215
09:19:49 9,350 ▼ 50 4 3,148
09:18:21 9,350 ▼ 50 1,895 3,144

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.22 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,388.71 ▼ 17.79 -0.74%
코스닥 648.95 ▼ 12.16 -1.84%
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.