대신증권2우B
(003547)
코스피
증권
액면가 5,000원
  07.21 15:59

9,630 (9,280)   [시가/고가/저가] 9,300 / 9,640 / 9,290 
전일비/등락률 ▲ 350 (3.77%) 매도호가/호가잔량 9,630 / 246
거래량/전일동시간대비 59,656 /▲ 27,976 매수호가/호가잔량 9,600 / 700
상한가/하한가 12,050 / 6,500 총매도/총매수잔량 5,837 / 3,582

매도잔량 호가 매수잔량
40 9,740 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
147 9,730
192 9,700
1,100 9,690
400 9,680
570 9,670
520 9,660
1,058 9,650
1,564 9,640
246 9,630
 
9,600 700
9,590 20
9,580 599
9,570 241
9,560 367
9,540 141
9,530 183
9,520 185
9,510 100
9,500 1,046
 
총매도잔량 순매수잔량 총매수잔량
5,837 -2,255 3,582
시간외잔량 시간외잔량
192 0
 
대신증권2우B 003547
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,450.06 (+8.22)    FUTURE 322.45 (+1.50)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:56:06 9,630 ▲ 350 3 59,656
15:30:07 9,630 ▲ 350 913 59,653
15:19:38 9,620 ▲ 340 1,097 58,740
15:18:15 9,620 ▲ 340 3 57,643
15:18:00 9,610 ▲ 330 1 57,640
15:15:44 9,580 ▲ 300 1 57,639
15:12:29 9,600 ▲ 320 1,170 57,638
15:12:20 9,600 ▲ 320 130 56,468
15:11:09 9,600 ▲ 320 1 56,338
15:09:11 9,570 ▲ 290 1 56,337
15:08:44 9,580 ▲ 300 39 56,336
15:08:40 9,580 ▲ 300 1,161 56,297
15:02:37 9,580 ▲ 300 2 55,136
15:01:53 9,580 ▲ 300 66 55,134
15:00:21 9,580 ▲ 300 50 55,068
14:58:42 9,580 ▲ 300 500 55,018
14:58:27 9,590 ▲ 310 300 54,518
14:50:45 9,580 ▲ 300 262 54,218
14:50:45 9,590 ▲ 310 138 53,956
14:42:17 9,600 ▲ 320 150 53,818
14:40:05 9,590 ▲ 310 10 53,668
14:38:55 9,600 ▲ 320 10 53,658
14:38:37 9,580 ▲ 300 2 53,648
14:31:02 9,600 ▲ 320 200 53,646
14:27:15 9,570 ▲ 290 200 53,446
14:26:59 9,570 ▲ 290 200 53,246
14:26:13 9,570 ▲ 290 900 53,046
14:25:38 9,580 ▲ 300 400 52,146
14:25:21 9,610 ▲ 330 179 51,020
14:25:21 9,600 ▲ 320 726 51,746
14:25:21 9,620 ▲ 340 34 50,841
14:24:02 9,620 ▲ 340 50 50,807
14:23:13 9,620 ▲ 340 99 50,757
14:22:50 9,620 ▲ 340 11 50,658
14:16:42 9,620 ▲ 340 180 50,647
14:12:10 9,630 ▲ 350 41 50,467
14:12:03 9,630 ▲ 350 32 50,426
14:10:05 9,630 ▲ 350 627 50,394
14:09:49 9,640 ▲ 360 8 49,767
14:09:12 9,630 ▲ 350 373 49,759
14:08:26 9,620 ▲ 340 508 49,386
14:07:16 9,630 ▲ 350 38 48,878
14:06:48 9,630 ▲ 350 262 48,840
14:06:24 9,620 ▲ 340 1 48,578
14:04:48 9,620 ▲ 340 81 48,577
14:03:31 9,620 ▲ 340 9 48,496
14:02:22 9,630 ▲ 350 90 48,487
14:02:00 9,630 ▲ 350 100 48,397
13:58:24 9,630 ▲ 350 92 48,297
13:58:14 9,630 ▲ 350 20 48,205
13:58:06 9,630 ▲ 350 5 48,185
13:57:23 9,630 ▲ 350 18 48,180
13:57:04 9,630 ▲ 350 1,065 48,162
13:56:43 9,630 ▲ 350 90 47,097
13:55:49 9,630 ▲ 350 50 47,007
13:54:52 9,630 ▲ 350 1 46,957
13:54:04 9,630 ▲ 350 3 46,956
13:53:58 9,630 ▲ 350 2 46,953
13:53:45 9,630 ▲ 350 31 46,951
13:53:21 9,630 ▲ 350 14 46,920
13:53:14 9,630 ▲ 350 4 46,906
13:52:59 9,630 ▲ 350 28 46,902
13:52:47 9,630 ▲ 350 9 46,874
13:52:38 9,630 ▲ 350 4 46,865
13:52:32 9,630 ▲ 350 19 46,861
13:51:50 9,630 ▲ 350 100 46,842
13:51:48 9,620 ▲ 340 10 46,742
13:51:30 9,620 ▲ 340 10 46,732
13:51:13 9,630 ▲ 350 42 46,722
13:50:59 9,630 ▲ 350 26 46,680
13:49:50 9,630 ▲ 350 74 46,654
13:45:58 9,630 ▲ 350 1 46,580
13:44:46 9,630 ▲ 350 2 46,579
13:44:24 9,630 ▲ 350 62 46,577
13:41:27 9,620 ▲ 340 20 46,515
13:40:44 9,620 ▲ 340 10 46,495
13:40:28 9,620 ▲ 340 773 46,485
13:38:20 9,620 ▲ 340 5 45,712
13:38:12 9,620 ▲ 340 8 45,707
13:37:19 9,620 ▲ 340 38 45,699
13:37:03 9,620 ▲ 340 27 45,661
13:36:57 9,620 ▲ 340 17 45,634
13:36:43 9,620 ▲ 340 98 45,617
13:36:38 9,610 ▲ 330 113 45,519
13:36:33 9,610 ▲ 330 220 45,406
13:36:27 9,610 ▲ 330 1,000 45,186
13:36:14 9,610 ▲ 330 16 44,186
13:36:12 9,610 ▲ 330 34 44,170
13:36:03 9,600 ▲ 320 65 44,136
13:35:24 9,600 ▲ 320 800 44,071
13:34:29 9,600 ▲ 320 2 43,271
13:34:12 9,590 ▲ 310 10 43,269
13:33:20 9,590 ▲ 310 77 43,259
13:31:00 9,600 ▲ 320 306 43,182
13:30:06 9,590 ▲ 310 200 42,876
13:29:21 9,600 ▲ 320 19 42,676
13:29:11 9,600 ▲ 320 42 42,657
13:29:01 9,600 ▲ 320 4 42,615
13:28:50 9,590 ▲ 310 696 42,611
13:28:50 9,580 ▲ 300 113 41,915
13:22:15 9,580 ▲ 300 2 41,802
13:21:21 9,570 ▲ 290 1 41,800
13:21:14 9,570 ▲ 290 1 41,799
13:09:31 9,550 ▲ 270 694 41,798
13:07:00 9,550 ▲ 270 5 41,104
13:06:45 9,550 ▲ 270 1 41,099
13:06:26 9,550 ▲ 270 66 41,098
13:04:29 9,550 ▲ 270 3 41,032
13:01:29 9,550 ▲ 270 1,186 41,029
12:58:44 9,570 ▲ 290 2 39,843
12:58:32 9,570 ▲ 290 2 39,841
12:55:45 9,570 ▲ 290 44 39,839
12:39:40 9,580 ▲ 300 75 39,795
12:38:20 9,550 ▲ 270 9 39,720
12:37:36 9,550 ▲ 270 1 39,711
12:36:25 9,550 ▲ 270 1,169 39,710
12:36:16 9,550 ▲ 270 200 38,541
12:33:49 9,550 ▲ 270 3 38,341
12:32:37 9,550 ▲ 270 124 38,338
12:30:29 9,550 ▲ 270 200 38,214
12:30:05 9,550 ▲ 270 200 38,014
12:29:08 9,550 ▲ 270 200 37,814
12:28:58 9,550 ▲ 270 200 37,614
12:28:28 9,560 ▲ 280 40 37,091
12:28:28 9,550 ▲ 270 323 37,414
12:28:28 9,590 ▲ 310 27 37,051
12:22:35 9,620 ▲ 340 3 37,024
12:21:32 9,620 ▲ 340 102 37,021
12:19:17 9,620 ▲ 340 2 36,919
12:19:11 9,620 ▲ 340 3 36,917
12:19:01 9,620 ▲ 340 1 36,914
12:19:01 9,600 ▲ 320 9 36,913
12:18:55 9,600 ▲ 320 10 36,904
12:18:50 9,600 ▲ 320 20 36,894
12:18:45 9,600 ▲ 320 51 36,874
12:18:44 9,600 ▲ 320 192 36,823
12:18:08 9,600 ▲ 320 11 36,631
12:18:02 9,590 ▲ 310 160 36,620
12:18:02 9,580 ▲ 300 53 36,460
12:17:18 9,580 ▲ 300 3 36,407
12:16:58 9,580 ▲ 300 74 36,404
12:13:38 9,580 ▲ 300 15 36,330
12:13:12 9,570 ▲ 290 130 36,230
12:13:12 9,580 ▲ 300 85 36,315
12:13:12 9,560 ▲ 280 85 36,100
12:13:11 9,550 ▲ 270 111 36,015
12:13:11 9,540 ▲ 260 417 35,904
12:12:58 9,540 ▲ 260 143 35,487
12:12:21 9,540 ▲ 260 3 35,344
12:12:11 9,540 ▲ 260 4 35,341
12:11:55 9,540 ▲ 260 7 35,337
12:11:49 9,540 ▲ 260 61 35,330
12:11:41 9,540 ▲ 260 107 35,269
12:11:36 9,540 ▲ 260 859 35,162
12:11:36 9,530 ▲ 250 1,086 34,303
12:11:36 9,520 ▲ 240 2,055 33,217
12:10:51 9,520 ▲ 240 6 31,162
12:10:42 9,520 ▲ 240 1 31,156
12:10:35 9,520 ▲ 240 22 31,155
12:10:25 9,520 ▲ 240 10 31,133
12:06:42 9,510 ▲ 230 130 31,123
12:06:04 9,510 ▲ 230 100 30,993
12:05:35 9,520 ▲ 240 10 30,893
12:05:29 9,520 ▲ 240 7 30,883
12:05:28 9,520 ▲ 240 5 30,876
12:04:58 9,520 ▲ 240 27 30,871
12:04:45 9,520 ▲ 240 9 30,844
12:04:20 9,520 ▲ 240 3 30,835
12:04:09 9,520 ▲ 240 26 30,832
12:04:01 9,520 ▲ 240 7 30,806
12:03:23 9,510 ▲ 230 114 30,799
11:57:55 9,500 ▲ 220 5 30,685
11:57:24 9,500 ▲ 220 10 30,680
11:55:58 9,510 ▲ 230 16 30,670
11:54:55 9,520 ▲ 240 776 30,654
11:54:09 9,500 ▲ 220 1 29,878
11:52:59 9,500 ▲ 220 1 29,877
11:50:54 9,500 ▲ 220 1 29,876
11:47:51 9,500 ▲ 220 250 29,875
11:45:58 9,520 ▲ 240 30 29,625
11:38:45 9,520 ▲ 240 30 29,595
11:37:24 9,520 ▲ 240 10 29,565
11:36:09 9,520 ▲ 240 560 29,555
11:28:16 9,520 ▲ 240 30 28,995
11:24:14 9,530 ▲ 250 100 28,965
11:22:25 9,530 ▲ 250 75 28,865
11:20:58 9,530 ▲ 250 107 28,790
11:16:45 9,530 ▲ 250 265 28,683
11:16:45 9,520 ▲ 240 50 28,418
11:15:03 9,520 ▲ 240 1,470 28,368
11:14:21 9,530 ▲ 250 200 26,898
11:13:36 9,530 ▲ 250 970 26,698
11:13:15 9,520 ▲ 240 500 25,728
11:08:05 9,530 ▲ 250 500 25,228
11:07:13 9,530 ▲ 250 100 24,728
11:00:55 9,500 ▲ 220 500 24,628
11:00:02 9,500 ▲ 220 177 24,128
10:59:25 9,500 ▲ 220 152 23,951
10:59:20 9,500 ▲ 220 8 23,799
10:59:06 9,500 ▲ 220 137 23,791
10:59:06 9,480 ▲ 200 830 22,107
10:59:06 9,490 ▲ 210 1,547 23,654
10:59:06 9,470 ▲ 190 486 21,277
10:59:02 9,470 ▲ 190 30 20,791
10:58:39 9,470 ▲ 190 10 20,761
10:58:31 9,460 ▲ 180 255 20,751
10:58:11 9,460 ▲ 180 50 20,496
10:57:35 9,450 ▲ 170 295 20,446
10:56:41 9,450 ▲ 170 5 20,151
10:53:42 9,430 ▲ 150 3 20,146
10:52:26 9,440 ▲ 160 4 20,143
10:52:15 9,440 ▲ 160 166 20,139
10:48:50 9,420 ▲ 140 92 19,973
10:41:45 9,410 ▲ 130 18 19,881
10:41:35 9,410 ▲ 130 36 19,863
10:41:32 9,400 ▲ 120 1 19,827
10:41:14 9,400 ▲ 120 199 19,826
10:41:10 9,400 ▲ 120 50 19,627
10:40:11 9,400 ▲ 120 9 19,577
10:40:00 9,400 ▲ 120 1 19,568
10:38:30 9,400 ▲ 120 13 19,567
10:37:53 9,410 ▲ 130 4 19,554
10:37:53 9,400 ▲ 120 700 19,550
10:37:52 9,410 ▲ 130 142 18,850
10:36:41 9,400 ▲ 120 271 18,708
10:36:27 9,390 ▲ 110 20 18,437
10:36:12 9,380 ▲ 100 162 18,417
10:36:12 9,380 ▲ 100 388 18,255
10:34:33 9,370 ▲ 90 757 17,867
10:32:35 9,370 ▲ 90 110 17,110
10:32:22 9,370 ▲ 90 133 17,000
10:30:59 9,370 ▲ 90 1,270 16,867
10:26:24 9,370 ▲ 90 1 15,597
10:24:24 9,370 ▲ 90 207 15,596
10:23:41 9,370 ▲ 90 170 15,389
10:23:13 9,370 ▲ 90 80 15,219
10:22:44 9,370 ▲ 90 270 15,139
10:22:44 9,360 ▲ 80 730 14,869
10:22:42 9,360 ▲ 80 20 14,139
10:22:35 9,360 ▲ 80 20 14,119
10:22:26 9,350 ▲ 70 208 14,099
10:22:26 9,340 ▲ 60 5 13,891
10:22:13 9,350 ▲ 70 20 13,886
10:21:12 9,350 ▲ 70 1 13,866
10:21:04 9,350 ▲ 70 1,226 13,865
10:21:04 9,350 ▲ 70 98 12,639
10:19:51 9,350 ▲ 70 297 12,541
10:19:51 9,340 ▲ 60 130 12,244
10:19:12 9,330 ▲ 50 312 12,114
10:19:12 9,330 ▲ 50 698 11,802
10:19:12 9,320 ▲ 40 302 11,104
10:19:06 9,310 ▲ 30 910 10,802
10:19:02 9,310 ▲ 30 2 9,892
10:18:27 9,310 ▲ 30 4 9,890
10:15:59 9,310 ▲ 30 2 9,886
10:15:58 9,310 ▲ 30 2 9,884
10:15:58 9,310 ▲ 30 2 9,882
10:15:56 9,310 ▲ 30 2 9,880
10:14:20 9,310 ▲ 30 27 9,878
10:14:13 9,310 ▲ 30 50 9,851
10:09:25 9,300 ▲ 20 22 9,801
10:09:16 9,300 ▲ 20 28 9,779
10:06:35 9,300 ▲ 20 987 9,751
10:06:35 9,300 ▲ 20 300 8,764
10:06:13 9,300 ▲ 20 29 8,464
10:06:04 9,300 ▲ 20 26 8,435
10:05:18 9,300 ▲ 20 41 8,409
10:05:07 9,300 ▲ 20 28 8,368
10:05:03 9,300 ▲ 20 1 8,340
09:59:11 9,290 ▲ 10 858 8,339
09:51:14 9,290 ▲ 10 8 7,481
09:48:21 9,290 ▲ 10 234 7,473
09:46:12 9,300 ▲ 20 5 7,239
09:46:04 9,300 ▲ 20 87 7,234
09:46:01 9,300 ▲ 20 100 7,147
09:44:11 9,290 ▲ 10 72 7,047
09:37:23 9,300 ▲ 20 4 6,975
09:33:37 9,300 ▲ 20 1 6,971
09:32:40 9,300 ▲ 20 11 6,970
09:28:38 9,290 ▲ 10 3 6,959
09:19:51 9,290 ▲ 10 1 6,956
09:14:23 9,290 ▲ 10 10 6,955
09:12:56 9,290 ▲ 10 32 6,945
09:12:42 9,290 ▲ 10 300 6,913
09:12:33 9,290 ▲ 10 100 6,613
09:12:30 9,300 ▲ 20 1 6,513
09:12:03 9,300 ▲ 20 200 6,512
09:11:50 9,300 ▲ 20 500 6,312
09:10:05 9,300 ▲ 20 100 5,812
09:09:53 9,300 ▲ 20 100 5,712
09:08:08 9,300 ▲ 20 102 5,612
09:06:21 9,300 ▲ 20 998 5,510
09:01:36 9,300 ▲ 20 2,000 4,512
09:01:18 9,300 ▲ 20 2 2,512
09:00:57 9,300 ▲ 20 9 2,510
09:00:12 9,300 ▲ 20 2,501 2,501

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,450.06 ▲ 8.22 0.34%
코스닥 676.60 ▲ 0.09 0.01%
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.