대신증권우
(003545)
코스피
증권
액면가 5,000원
  11.21 15:59

9,980 (10,000)   [시가/고가/저가] 10,050 / 10,050 / 9,960 
전일비/등락률 ▼ 20 (-0.20%) 매도호가/호가잔량 10,050 / 13,712
거래량/전일동시간대비 59,464 /▼ 26,284 매수호가/호가잔량 9,980 / 719
상한가/하한가 13,000 / 7,000 총매도/총매수잔량 61,642 / 18,681

매도잔량 호가 매수잔량
3,684 10,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,113 10,450
1,415 10,400
5,924 10,350
4,548 10,300
5,548 10,250
6,387 10,200
3,495 10,150
14,816 10,100
13,712 10,050
 
9,980 719
9,970 1,445
9,960 2,750
9,950 5,017
9,940 116
9,930 52
9,920 50
9,910 5,164
9,900 2,295
9,880 1,073
 
총매도잔량 순매수잔량 총매수잔량
61,642 -42,961 18,681
시간외잔량 시간외잔량
0 565
 
대신증권우 003545
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,530.70 (+3.03)    FUTURE 334.20 (+1.40)   Basis: 0.69
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:38 9,980 ▼ 20 100 59,464
15:40:00 9,980 ▼ 20 400 59,364
15:30:30 9,980 ▼ 20 3,000 58,964
15:18:20 10,050 ▲ 50 1 55,964
15:17:46 10,000  0 100 55,963
15:14:57 10,050 ▲ 50 195 55,863
15:10:46 10,050 ▲ 50 2 55,668
15:07:10 10,050 ▲ 50 1 55,666
15:07:05 10,000  0 26 55,665
15:06:30 10,050 ▲ 50 2 55,639
15:06:21 10,000  0 18 55,637
15:06:18 10,050 ▲ 50 2 55,619
15:05:00 10,050 ▲ 50 1 55,617
15:04:47 9,990 ▼ 10 14 55,616
15:04:18 9,990 ▼ 10 2 55,602
15:04:09 9,990 ▼ 10 18 55,600
15:03:51 10,050 ▲ 50 1 55,582
15:03:41 10,000  0 10 55,581
15:02:13 10,050 ▲ 50 99 55,571
15:00:00 10,050 ▲ 50 1 55,472
14:59:43 10,000  0 300 55,471
14:58:40 10,050 ▲ 50 150 55,171
14:56:50 10,050 ▲ 50 5 55,021
14:56:42 10,050 ▲ 50 1 55,016
14:56:28 10,000  0 180 55,015
14:56:27 10,000  0 20 54,835
14:56:16 10,050 ▲ 50 1 54,815
14:56:10 10,000  0 5 54,814
14:54:43 10,050 ▲ 50 1 54,809
14:54:32 10,000  0 31 54,808
14:54:22 10,050 ▲ 50 2 54,777
14:54:14 10,000  0 300 54,775
14:52:58 10,050 ▲ 50 3 54,475
14:52:50 10,000  0 20 54,472
14:51:03 10,050 ▲ 50 2 54,452
14:50:54 10,000  0 20 54,450
14:49:58 10,050 ▲ 50 2 54,430
14:49:47 10,000  0 11 54,428
14:49:42 10,000  0 9 54,417
14:47:18 10,050 ▲ 50 4 54,408
14:45:38 10,050 ▲ 50 3 54,404
14:43:48 10,050 ▲ 50 2 54,401
14:43:43 10,000  0 30 54,399
14:43:16 10,050 ▲ 50 2 54,369
14:43:04 10,000  0 10 54,367
14:42:19 10,050 ▲ 50 2 54,357
14:40:52 10,050 ▲ 50 1 54,355
14:40:46 10,000  0 400 54,354
14:40:35 10,050 ▲ 50 300 53,954
14:40:13 10,050 ▲ 50 3 53,654
14:39:54 10,050 ▲ 50 2 53,651
14:38:37 10,050 ▲ 50 2 53,649
14:38:24 10,000  0 20 53,647
14:37:48 10,000  0 100 53,627
14:34:19 10,000  0 1 53,527
14:34:09 9,990 ▼ 10 9 53,526
14:33:57 10,000  0 1 53,517
14:33:44 9,990 ▼ 10 2 53,516
14:32:40 9,990 ▼ 10 112 53,514
14:32:00 10,000  0 617 53,402
14:30:29 10,050 ▲ 50 1 52,785
14:30:23 10,000  0 100 52,784
14:30:10 10,000  0 60 52,684
14:28:54 10,050 ▲ 50 1 52,624
14:28:41 10,000  0 2 52,623
14:28:29 10,000  0 5 52,621
14:25:46 10,050 ▲ 50 10 52,616
14:21:01 10,050 ▲ 50 1 52,606
14:20:48 10,000  0 2,134 52,605
14:20:10 10,000  0 3,541 50,471
14:20:10 9,990 ▼ 10 647 46,930
14:18:41 9,990 ▼ 10 79 46,283
14:17:31 9,990 ▼ 10 1 46,204
14:17:22 9,980 ▼ 20 1,125 46,203
14:16:32 9,990 ▼ 10 1 45,078
14:16:26 9,980 ▼ 20 6 45,077
14:15:52 9,990 ▼ 10 2 45,071
14:15:39 9,990 ▼ 10 9 45,069
14:14:11 9,990 ▼ 10 50 45,060
14:12:46 9,990 ▼ 10 42 45,010
14:11:00 9,990 ▼ 10 300 44,968
14:08:06 9,990 ▼ 10 50 44,668
14:07:07 9,990 ▼ 10 2 44,618
14:07:06 9,980 ▼ 20 24 44,616
14:06:04 9,990 ▼ 10 200 44,592
14:05:44 9,990 ▼ 10 30 44,392
14:04:17 9,990 ▼ 10 2 44,362
14:04:10 9,980 ▼ 20 9 44,360
14:01:21 9,990 ▼ 10 224 44,351
14:01:15 9,990 ▼ 10 20 44,127
13:59:41 9,990 ▼ 10 8 44,107
13:58:42 9,990 ▼ 10 15 44,099
13:58:08 9,990 ▼ 10 12 44,084
13:57:35 9,990 ▼ 10 1 44,072
13:57:23 9,980 ▼ 20 1 44,071
13:57:05 9,980 ▼ 20 91 44,070
13:57:03 9,980 ▼ 20 40 43,979
13:56:54 9,990 ▼ 10 1 43,939
13:56:42 9,980 ▼ 20 1 43,938
13:56:15 9,980 ▼ 20 11 43,937
13:56:09 9,990 ▼ 10 5 43,926
13:55:26 9,990 ▼ 10 300 43,921
13:51:25 9,990 ▼ 10 30 43,621
13:50:49 9,990 ▼ 10 30 43,591
13:50:00 9,990 ▼ 10 1 43,561
13:49:50 9,980 ▼ 20 1 43,560
13:49:23 9,980 ▼ 20 120 43,559
13:48:35 9,970 ▼ 30 3 43,439
13:48:31 9,980 ▼ 20 1 43,436
13:48:10 9,970 ▼ 30 1 43,435
13:48:04 9,980 ▼ 20 80 43,434
13:47:33 9,980 ▼ 20 300 43,354
13:44:40 9,990 ▼ 10 1 43,054
13:44:28 9,980 ▼ 20 1 43,053
13:44:01 9,980 ▼ 20 100 43,052
13:42:37 9,990 ▼ 10 30 42,952
13:41:54 9,990 ▼ 10 92 42,922
13:38:47 9,990 ▼ 10 1 42,830
13:38:35 9,980 ▼ 20 1 42,829
13:34:10 9,970 ▼ 30 9 42,828
13:33:38 9,990 ▼ 10 1 42,819
13:33:23 9,970 ▼ 30 1 42,818
13:31:42 9,990 ▼ 10 10 42,817
13:30:34 9,990 ▼ 10 231 42,807
13:29:40 10,000  0 5 42,576
13:29:18 10,000  0 1 42,571
13:29:06 9,990 ▼ 10 10 42,570
13:27:09 10,000  0 10 42,560
13:25:52 10,000  0 1 42,550
13:24:30 10,000  0 1 42,549
13:24:30 9,980 ▼ 20 1 42,548
13:24:23 9,970 ▼ 30 590 42,547
13:24:10 9,980 ▼ 20 431 41,957
13:24:10 9,990 ▼ 10 229 41,526
13:15:52 10,000  0 17 41,297
13:15:52 9,990 ▼ 10 33 41,280
13:15:28 9,990 ▼ 10 1 41,247
13:13:56 9,990 ▼ 10 62 41,246
13:08:22 9,990 ▼ 10 20 41,184
13:08:04 10,000  0 20 41,164
13:07:42 10,000  0 20 41,144
13:06:53 9,990 ▼ 10 314 41,124
13:04:27 10,000  0 1 40,810
13:04:10 9,980 ▼ 20 9 40,809
13:01:50 10,000  0 15 40,800
12:59:07 10,000  0 1 40,785
12:58:21 9,990 ▼ 10 346 40,784
12:57:00 10,000  0 100 40,438
12:56:28 10,000  0 500 40,338
12:55:27 10,000  0 1 39,838
12:54:34 10,000  0 130 39,837
12:53:25 10,000  0 153 39,707
12:52:25 10,000  0 1,500 39,554
12:52:12 10,000  0 2 38,054
12:51:49 10,000  0 40 38,052
12:48:54 10,000  0 1 38,012
12:48:44 10,000  0 1 38,011
12:47:54 9,990 ▼ 10 100 38,010
12:44:03 9,990 ▼ 10 448 37,910
12:43:32 9,990 ▼ 10 10 37,462
12:42:39 9,990 ▼ 10 5 37,452
12:42:20 9,990 ▼ 10 5 37,447
12:42:01 9,990 ▼ 10 5 37,442
12:41:53 9,990 ▼ 10 5 37,437
12:40:28 9,990 ▼ 10 30 37,432
12:40:18 9,980 ▼ 20 276 37,402
12:39:45 9,990 ▼ 10 20 37,126
12:39:29 9,990 ▼ 10 30 37,106
12:37:44 9,990 ▼ 10 1 37,076
12:37:43 10,000  0 10 37,075
12:36:43 10,000  0 50 37,065
12:34:44 10,000  0 2 37,015
12:34:34 9,980 ▼ 20 5 37,013
12:34:09 9,980 ▼ 20 8 37,008
12:34:09 9,990 ▼ 10 1 37,000
12:29:58 10,000  0 1 36,999
12:29:45 9,980 ▼ 20 2 36,998
12:29:11 9,980 ▼ 20 79 36,996
12:29:11 9,990 ▼ 10 21 36,917
12:28:20 10,000  0 2 36,896
12:27:56 10,000  0 1 36,894
12:27:55 9,990 ▼ 10 14 36,893
12:27:43 9,990 ▼ 10 1 36,879
12:27:34 9,990 ▼ 10 1 36,878
12:27:32 9,990 ▼ 10 9 36,877
12:25:02 9,990 ▼ 10 5 36,868
12:24:56 9,990 ▼ 10 5 36,863
12:24:14 9,990 ▼ 10 10 36,858
12:23:45 9,990 ▼ 10 9 36,848
12:23:04 9,990 ▼ 10 171 36,839
12:21:55 10,000  0 39 36,668
12:19:40 10,000  0 1 36,629
12:19:26 9,990 ▼ 10 4 36,628
12:19:11 9,990 ▼ 10 100 36,624
12:18:49 10,000  0 1 36,524
12:18:43 9,990 ▼ 10 50 36,523
12:16:38 10,000  0 50 36,473
12:16:38 9,990 ▼ 10 316 36,423
12:16:30 10,000  0 1 36,107
12:16:00 10,000  0 1 36,106
12:15:37 9,990 ▼ 10 147 36,105
12:13:28 10,000  0 1 35,958
12:13:21 9,990 ▼ 10 28 35,957
12:12:24 10,000  0 1 35,929
12:12:11 9,990 ▼ 10 72 35,928
12:11:18 9,990 ▼ 10 400 35,856
12:11:15 9,990 ▼ 10 200 35,456
12:10:51 9,990 ▼ 10 100 35,256
12:09:45 9,990 ▼ 10 300 35,156
12:09:04 9,990 ▼ 10 200 34,856
12:08:36 9,990 ▼ 10 30 34,656
12:08:15 9,990 ▼ 10 200 34,626
12:08:02 9,990 ▼ 10 200 34,426
12:07:14 9,990 ▼ 10 1 34,226
12:07:06 9,990 ▼ 10 50 34,225
12:04:17 10,000  0 1 34,175
12:04:10 9,980 ▼ 20 9 34,174
12:03:28 10,000  0 10 34,165
12:01:59 10,000  0 20 34,155
11:55:25 10,000  0 1 34,135
11:55:10 9,990 ▼ 10 15 34,134
11:54:10 10,000  0 1 34,119
11:53:57 9,990 ▼ 10 5 34,118
11:50:11 9,990 ▼ 10 67 34,113
11:48:58 10,000  0 1 34,046
11:47:10 9,990 ▼ 10 5 34,045
11:46:34 9,990 ▼ 10 10 34,040
11:42:57 10,000  0 1 34,030
11:42:49 9,980 ▼ 20 500 34,029
11:40:23 10,000  0 1 33,529
11:36:25 10,000  0 130 33,528
11:34:14 10,000  0 1 33,398
11:34:10 9,980 ▼ 20 9 33,397
11:34:07 9,990 ▼ 10 216 33,388
11:32:05 10,000  0 500 33,172
11:31:31 10,000  0 5 32,672
11:30:22 10,000  0 1 32,667
11:30:17 9,990 ▼ 10 2 32,666
11:29:00 9,990 ▼ 10 29 32,664
11:27:52 10,000  0 200 32,635
11:27:32 10,000  0 1 32,435
11:27:20 9,990 ▼ 10 1 32,434
11:27:16 9,990 ▼ 10 10 32,433
11:25:55 9,990 ▼ 10 40 32,423
11:20:38 9,990 ▼ 10 181 32,383
11:20:04 10,000  0 100 32,202
11:19:49 10,000  0 100 32,102
11:18:36 10,000  0 100 32,002
11:18:10 10,000  0 1 31,902
11:18:04 9,990 ▼ 10 932 31,901
11:14:09 10,000  0 1 30,969
11:13:45 9,990 ▼ 10 2 30,968
11:12:41 10,000  0 2 30,966
11:12:28 9,990 ▼ 10 4 30,964
11:12:04 9,990 ▼ 10 928 30,960
11:10:19 10,000  0 99 30,032
11:09:53 10,000  0 1 29,933
11:07:24 10,000  0 1 29,932
11:06:29 10,000  0 1 29,931
11:06:21 9,990 ▼ 10 10 29,930
11:06:15 10,000  0 1 29,920
11:06:09 9,990 ▼ 10 16 29,919
11:04:17 9,990 ▼ 10 1 29,903
11:04:10 9,980 ▼ 20 9 29,902
11:04:09 9,990 ▼ 10 1 29,893
11:04:08 9,990 ▼ 10 100 29,892
11:02:41 9,980 ▼ 20 107 29,792
11:02:41 9,990 ▼ 10 393 29,685
11:01:58 10,000  0 2 29,292
10:57:57 10,000  0 60 29,290
10:56:42 10,000  0 100 29,230
10:55:41 10,000  0 50 29,130
10:55:34 10,000  0 50 29,080
10:53:59 10,000  0 1 29,030
10:51:04 10,000  0 500 29,029
10:49:33 10,050 ▲ 50 10 28,529
10:48:07 10,050 ▲ 50 10 28,519
10:46:19 10,050 ▲ 50 1 28,509
10:46:11 9,980 ▼ 20 8 28,508
10:46:11 10,000  0 2 28,500
10:45:50 10,050 ▲ 50 1 28,498
10:45:38 10,000  0 10 28,497
10:45:06 10,050 ▲ 50 1 28,487
10:41:22 10,000  0 1 28,486
10:36:52 10,050 ▲ 50 1 28,485
10:36:44 10,000  0 290 28,484
10:35:41 10,050 ▲ 50 1 28,194
10:35:15 10,000  0 231 28,193
10:35:05 10,000  0 21 27,962
10:34:27 10,000  0 1 27,941
10:34:10 9,990 ▼ 10 2 27,933
10:34:10 9,980 ▼ 20 7 27,940
10:33:07 10,000  0 953 27,931
10:31:54 10,050 ▲ 50 1 26,978
10:31:41 10,000  0 109 26,977
10:31:37 9,990 ▼ 10 300 26,868
10:29:32 9,990 ▼ 10 100 26,568
10:27:35 9,990 ▼ 10 15 26,468
10:27:20 10,000  0 100 26,453
10:27:00 10,000  0 338 26,353
10:17:24 10,050 ▲ 50 1 26,015
10:17:17 10,000  0 41 26,014
10:16:27 10,050 ▲ 50 1 25,973
10:16:20 10,000  0 100 25,972
10:14:49 10,050 ▲ 50 1 25,872
10:14:33 10,000  0 5 25,871
10:14:19 10,050 ▲ 50 1 25,866
10:14:08 10,000  0 50 25,865
10:13:37 10,050 ▲ 50 1 25,815
10:13:18 10,000  0 5 25,814
10:12:53 10,000  0 100 25,809
10:12:43 10,000  0 13 25,709
10:12:38 10,050 ▲ 50 1 25,696
10:12:30 10,000  0 5 25,695
10:10:16 10,050 ▲ 50 1 25,690
10:10:10 10,000  0 1,000 25,689
10:06:58 10,050 ▲ 50 254 24,689
10:06:10 10,050 ▲ 50 1 24,435
10:04:10 10,000  0 9 24,434
10:02:42 10,050 ▲ 50 30 24,425
10:01:22 10,050 ▲ 50 30 24,395
09:58:35 10,050 ▲ 50 200 24,365
09:55:37 10,050 ▲ 50 1 24,165
09:55:34 10,000  0 74 24,164
09:54:50 10,000  0 100 24,090
09:54:37 9,990 ▼ 10 2 23,990
09:52:55 10,000  0 30 23,988
09:52:32 10,000  0 100 23,958
09:51:54 10,000  0 1 23,858
09:51:49 10,000  0 2,313 23,857
09:51:36 10,050 ▲ 50 1 21,544
09:51:12 10,050 ▲ 50 5 21,543
09:48:10 10,050 ▲ 50 1 21,538
09:48:05 10,000  0 514 21,537
09:47:05 10,050 ▲ 50 1 21,023
09:46:53 10,000  0 96 21,022
09:46:20 10,050 ▲ 50 1 20,926
09:46:12 10,000  0 75 20,925
09:45:15 10,000  0 1 20,850
09:43:40 10,000  0 13 20,849
09:43:21 10,050 ▲ 50 1 20,836
09:40:12 10,050 ▲ 50 1 20,835
09:39:31 10,050 ▲ 50 1 20,834
09:39:24 10,000  0 41 20,833
09:39:20 10,000  0 1 20,792
09:39:20 10,000  0 20 20,791
09:38:48 10,000  0 1,339 20,771
09:37:38 10,050 ▲ 50 1 19,432
09:37:38 10,050 ▲ 50 1 19,431
09:37:32 10,000  0 500 19,430
09:37:09 10,050 ▲ 50 30 18,930
09:34:41 10,050 ▲ 50 1 18,900
09:33:34 10,050 ▲ 50 1 18,899
09:33:21 10,000  0 5 18,898
09:33:02 10,000  0 300 18,893
09:30:34 10,050 ▲ 50 1 18,593
09:29:39 10,050 ▲ 50 3,167 18,592
09:29:38 10,000  0 4,000 15,425
09:29:35 10,050 ▲ 50 1 11,425
09:29:28 10,000  0 1,913 11,424
09:28:04 10,050 ▲ 50 1 9,511
09:27:56 10,000  0 500 9,510
09:26:18 10,050 ▲ 50 1 9,010
09:26:13 10,000  0 11 9,009
09:25:51 10,050 ▲ 50 1 8,998
09:23:13 10,050 ▲ 50 2 8,997
09:23:10 10,050 ▲ 50 20 8,995
09:21:59 10,050 ▲ 50 1 8,975
09:21:53 10,000  0 700 8,974
09:21:14 10,050 ▲ 50 1 8,274
09:21:01 10,000  0 664 8,273
09:20:54 10,000  0 20 7,609
09:20:22 10,000  0 30 7,589
09:19:35 10,000  0 1 7,559
09:16:58 10,000  0 5 7,558
09:16:03 10,000  0 23 7,553
09:15:55 10,000  0 100 7,530
09:13:52 10,000  0 1 7,430
09:13:40 9,970 ▼ 30 166 7,258
09:13:40 9,960 ▼ 40 171 7,429
09:13:40 9,990 ▼ 10 20 7,042
09:13:40 9,980 ▼ 20 50 7,092
09:13:06 10,000  0 300 7,022
09:12:43 10,000  0 1 6,722
09:12:32 9,990 ▼ 10 100 6,721
09:12:32 10,000  0 10 6,621
09:11:49 10,000  0 5 6,611
09:11:27 10,000  0 5 6,606
09:10:42 10,000  0 1 6,601
09:10:42 10,000  0 1 6,600
09:10:35 10,000  0 624 6,599
09:10:07 10,050 ▲ 50 2 5,975
09:10:02 10,050 ▲ 50 1 5,973
09:09:51 10,000  0 4 5,972
09:09:37 10,000  0 500 5,968
09:09:25 10,000  0 500 5,468
09:09:16 10,050 ▲ 50 13 4,968
09:09:02 10,050 ▲ 50 1 4,955
09:09:01 10,050 ▲ 50 5 4,954
09:08:48 10,050 ▲ 50 138 4,949
09:08:40 10,050 ▲ 50 1 4,811
09:08:28 10,000  0 2 4,810
09:07:46 10,000  0 38 4,808
09:06:47 10,000  0 262 4,770
09:06:02 10,050 ▲ 50 8 4,508
09:05:13 10,050 ▲ 50 1 4,500
09:04:57 10,050 ▲ 50 2 4,499
09:03:38 10,050 ▲ 50 298 4,497
09:03:14 10,050 ▲ 50 5 4,199
09:02:21 10,050 ▲ 50 10 4,194
09:01:00 10,050 ▲ 50 1 4,184
09:00:47 10,000  0 500 4,183
09:00:43 10,050 ▲ 50 1 3,683
09:00:36 10,000  0 70 3,682
09:00:30 10,000  0 3,000 3,612
09:00:25 10,050 ▲ 50 612 612

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,530.70 ▲ 3.03 0.12%
코스닥 789.38 ▲ 4.06 0.52%
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.