동원
(003580)
코스피

액면가 500원
  07.20 15:59

12,000 (14,400)   [시가/고가/저가] 14,400 / 14,700 / 11,150 
전일비/등락률 ▼ 2,400 (-16.67%) 매도호가/호가잔량 12,000 / 5
거래량/전일동시간대비 2,201,166 /▲ 960,730 매수호가/호가잔량 11,900 / 1,528
상한가/하한가 18,700 / 10,100 총매도/총매수잔량 15,309 / 30,997

매도잔량 호가 매수잔량
1,901 12,450 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,278 12,400
185 12,350
857 12,300
306 12,250
863 12,200
4,318 12,150
3,171 12,100
1,425 12,050
5 12,000
 
11,900 1,528
11,850 2,038
11,800 6,339
11,750 4,201
11,700 3,768
11,650 1,648
11,600 2,648
11,550 1,318
11,500 6,295
11,450 1,214
 
총매도잔량 순매수잔량 총매수잔량
15,309 15,688 30,997
시간외잔량 시간외잔량
0 90
 
동원 003580
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,289.19 (+6.90)    FUTURE 297.50 (+1.45)   Basis: 0.55
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:57:57 12,000 ▼ 2,400 5 2,201,166
15:54:45 12,000 ▼ 2,400 50 2,201,161
15:54:34 12,000 ▼ 2,400 250 2,201,111
15:54:14 12,000 ▼ 2,400 610 2,200,861
15:53:33 12,000 ▼ 2,400 390 2,200,251
15:53:03 12,000 ▼ 2,400 610 2,199,861
15:52:18 12,000 ▼ 2,400 66 2,199,251
15:50:34 12,000 ▼ 2,400 6 2,199,185
15:50:29 12,000 ▼ 2,400 15 2,199,179
15:50:21 12,000 ▼ 2,400 185 2,199,164
15:50:21 12,000 ▼ 2,400 30 2,198,979
15:50:15 12,000 ▼ 2,400 165 2,198,949
15:49:47 12,000 ▼ 2,400 720 2,198,784
15:49:37 12,000 ▼ 2,400 3,000 2,198,064
15:47:13 12,000 ▼ 2,400 10 2,195,064
15:42:13 12,000 ▼ 2,400 100 2,195,054
15:41:35 12,000 ▼ 2,400 500 2,194,954
15:41:08 12,000 ▼ 2,400 227 2,194,454
15:41:05 12,000 ▼ 2,400 200 2,194,227
15:40:40 12,000 ▼ 2,400 204 2,194,027
15:40:27 12,000 ▼ 2,400 1 2,193,823
15:40:12 12,000 ▼ 2,400 2,000 2,193,822
15:40:00 12,000 ▼ 2,400 2,459 2,191,822
15:30:11 12,000 ▼ 2,400 22,501 2,189,363
15:19:56 11,800 ▼ 2,600 1 2,166,862
15:19:53 11,750 ▼ 2,650 200 2,166,861
15:19:53 11,800 ▼ 2,600 50 2,166,661
15:19:53 11,750 ▼ 2,650 4 2,166,611
15:19:53 11,800 ▼ 2,600 2 2,166,607
15:19:50 11,800 ▼ 2,600 1 2,166,605
15:19:50 11,800 ▼ 2,600 1 2,166,604
15:19:49 11,800 ▼ 2,600 22 2,166,603
15:19:49 11,800 ▼ 2,600 1 2,166,581
15:19:48 11,800 ▼ 2,600 1 2,166,580
15:19:48 11,750 ▼ 2,650 50 2,166,579
15:19:47 11,750 ▼ 2,650 36 2,166,529
15:19:45 11,750 ▼ 2,650 100 2,166,493
15:19:45 11,800 ▼ 2,600 145 2,166,393
15:19:41 11,800 ▼ 2,600 3 2,166,248
15:19:40 11,800 ▼ 2,600 100 2,166,245
15:19:38 11,800 ▼ 2,600 5 2,166,145
15:19:36 11,800 ▼ 2,600 10 2,166,140
15:19:35 11,800 ▼ 2,600 10 2,166,130
15:19:35 11,800 ▼ 2,600 2 2,166,120
15:19:34 11,800 ▼ 2,600 41 2,166,118
15:19:34 11,800 ▼ 2,600 10 2,166,077
15:19:29 11,800 ▼ 2,600 50 2,166,067
15:19:27 11,800 ▼ 2,600 50 2,166,017
15:19:27 11,800 ▼ 2,600 120 2,165,967
15:19:26 11,750 ▼ 2,650 67 2,165,847
15:19:25 11,800 ▼ 2,600 200 2,165,780
15:19:22 11,800 ▼ 2,600 4 2,165,580
15:19:22 11,800 ▼ 2,600 2 2,165,576
15:19:19 11,800 ▼ 2,600 10 2,165,574
15:19:19 11,750 ▼ 2,650 2,000 2,165,564
15:19:17 11,800 ▼ 2,600 423 2,163,564
15:19:16 11,800 ▼ 2,600 540 2,163,141
15:19:15 11,850 ▼ 2,550 500 2,162,601
15:19:14 11,850 ▼ 2,550 10 2,162,101
15:19:14 11,850 ▼ 2,550 500 2,162,091
15:19:14 11,800 ▼ 2,600 500 2,161,591
15:19:14 11,800 ▼ 2,600 78 2,161,091
15:19:13 11,850 ▼ 2,550 20 2,161,013
15:19:10 11,850 ▼ 2,550 10 2,160,993
15:19:10 11,850 ▼ 2,550 30 2,160,983
15:19:09 11,800 ▼ 2,600 124 2,160,953
15:19:08 11,800 ▼ 2,600 100 2,160,829
15:19:06 11,800 ▼ 2,600 50 2,160,729
15:19:06 11,800 ▼ 2,600 200 2,160,679
15:19:05 11,800 ▼ 2,600 24 2,160,479
15:19:04 11,800 ▼ 2,600 20 2,160,455
15:19:01 11,800 ▼ 2,600 14 2,160,435
15:19:00 11,800 ▼ 2,600 247 2,160,421
15:18:59 11,750 ▼ 2,650 2,000 2,160,174
15:18:58 11,750 ▼ 2,650 8 2,158,174
15:18:55 11,750 ▼ 2,650 20 2,158,166
15:18:53 11,800 ▼ 2,600 10 2,158,146
15:18:51 11,800 ▼ 2,600 197 2,158,136
15:18:50 11,850 ▼ 2,550 1 2,157,939
15:18:47 11,850 ▼ 2,550 1 2,157,938
15:18:45 11,800 ▼ 2,600 277 2,157,937
15:18:44 11,850 ▼ 2,550 18 2,157,660
15:18:42 11,850 ▼ 2,550 1 2,157,642
15:18:41 11,850 ▼ 2,550 1 2,157,641
15:18:37 11,850 ▼ 2,550 137 2,157,640
15:18:37 11,850 ▼ 2,550 32 2,157,503
15:18:36 11,800 ▼ 2,600 260 2,157,471
15:18:36 11,850 ▼ 2,550 1 2,157,211
15:18:36 11,850 ▼ 2,550 150 2,157,210
15:18:35 11,800 ▼ 2,600 60 2,157,060
15:18:35 11,800 ▼ 2,600 1,826 2,157,000
15:18:34 11,850 ▼ 2,550 1 2,155,174
15:18:33 11,800 ▼ 2,600 1,305 2,155,173
15:18:32 11,800 ▼ 2,600 33 2,153,868
15:18:32 11,800 ▼ 2,600 6 2,153,835
15:18:31 11,850 ▼ 2,550 1 2,153,829
15:18:30 11,800 ▼ 2,600 6 2,153,828
15:18:29 11,850 ▼ 2,550 135 2,153,822
15:18:29 11,850 ▼ 2,550 50 2,153,687
15:18:28 11,850 ▼ 2,550 300 2,153,637
15:18:27 11,900 ▼ 2,500 1 2,153,337
15:18:27 11,850 ▼ 2,550 14 2,153,336
15:18:26 11,850 ▼ 2,550 424 2,153,322
15:18:26 11,850 ▼ 2,550 33 2,152,898
15:18:25 11,850 ▼ 2,550 5,000 2,152,865
15:18:19 11,850 ▼ 2,550 37 2,147,865
15:18:16 11,900 ▼ 2,500 1 2,147,828
15:18:16 11,900 ▼ 2,500 20 2,147,827
15:18:14 11,900 ▼ 2,500 10 2,147,807
15:18:13 11,900 ▼ 2,500 1 2,147,797
15:18:13 11,900 ▼ 2,500 41 2,147,796
15:18:08 11,850 ▼ 2,550 58 2,147,755
15:18:01 11,900 ▼ 2,500 1,037 2,147,697
15:17:56 11,950 ▼ 2,450 211 2,146,660
15:17:50 11,950 ▼ 2,450 284 2,146,449
15:17:41 11,950 ▼ 2,450 234 2,146,165
15:17:37 11,950 ▼ 2,450 269 2,145,931
15:17:34 11,950 ▼ 2,450 1 2,145,662
15:17:28 11,950 ▼ 2,450 1,930 2,145,661
15:17:28 11,950 ▼ 2,450 2 2,143,731
15:17:27 11,950 ▼ 2,450 400 2,143,729
15:17:24 11,950 ▼ 2,450 200 2,143,329
15:17:23 11,950 ▼ 2,450 135 2,143,129
15:17:17 12,000 ▼ 2,400 100 2,142,994
15:17:14 12,000 ▼ 2,400 7 2,142,894
15:17:03 12,000 ▼ 2,400 578 2,142,887
15:17:02 12,000 ▼ 2,400 2 2,142,309
15:17:00 12,000 ▼ 2,400 59 2,142,307
15:17:00 12,000 ▼ 2,400 300 2,142,248
15:16:57 12,000 ▼ 2,400 503 2,141,948
15:16:56 11,950 ▼ 2,450 2 2,141,445
15:16:40 11,950 ▼ 2,450 2 2,141,443
15:16:38 12,000 ▼ 2,400 247 2,141,441
15:16:34 11,950 ▼ 2,450 1 2,141,194
15:16:32 12,000 ▼ 2,400 43 2,141,193
15:16:31 12,000 ▼ 2,400 10 2,141,150
15:16:27 11,950 ▼ 2,450 234 2,141,140
15:16:27 12,000 ▼ 2,400 20 2,140,906
15:16:26 12,000 ▼ 2,400 156 2,140,886
15:16:25 12,000 ▼ 2,400 300 2,140,730
15:16:22 12,000 ▼ 2,400 84 2,140,430
15:16:21 12,000 ▼ 2,400 1 2,140,346
15:16:18 12,000 ▼ 2,400 115 2,140,345
15:16:17 12,050 ▼ 2,350 271 2,140,230
15:16:10 12,050 ▼ 2,350 1 2,139,959
15:16:09 11,950 ▼ 2,450 17 2,139,958
15:16:08 12,050 ▼ 2,350 2,203 2,139,941
15:16:08 12,000 ▼ 2,400 797 2,137,738
15:15:59 12,050 ▼ 2,350 17 2,136,941
15:15:51 12,000 ▼ 2,400 48 2,136,924
15:15:51 12,000 ▼ 2,400 1,411 2,136,876
15:15:50 11,900 ▼ 2,500 1 2,135,465
15:15:47 12,000 ▼ 2,400 4 2,135,464
15:15:36 12,000 ▼ 2,400 276 2,135,460
15:15:36 11,950 ▼ 2,450 95 2,135,184
15:15:36 11,900 ▼ 2,500 29 2,135,089
15:15:35 11,900 ▼ 2,500 1 2,135,060
15:15:33 11,900 ▼ 2,500 8 2,135,059
15:15:27 11,850 ▼ 2,550 23 2,135,051
15:15:27 11,950 ▼ 2,450 300 2,135,028
15:15:22 11,900 ▼ 2,500 6 2,134,647
15:15:22 11,850 ▼ 2,550 81 2,134,728
15:15:22 11,900 ▼ 2,500 4 2,134,641
15:15:15 11,900 ▼ 2,500 1,725 2,132,508
15:15:15 11,850 ▼ 2,550 2,129 2,134,637
15:15:15 11,950 ▼ 2,450 364 2,130,783
15:15:13 11,950 ▼ 2,450 50 2,130,419
15:15:13 11,950 ▼ 2,450 10 2,130,369
15:15:08 12,000 ▼ 2,400 183 2,130,359
15:15:08 11,950 ▼ 2,450 317 2,130,176
15:15:01 11,950 ▼ 2,450 14 2,129,859
15:14:58 11,950 ▼ 2,450 500 2,129,845
15:14:53 11,900 ▼ 2,500 10 2,129,345
15:14:48 11,900 ▼ 2,500 10 2,129,335
15:14:47 11,850 ▼ 2,550 30 2,129,325
15:14:45 11,850 ▼ 2,550 320 2,129,295
15:14:45 11,900 ▼ 2,500 15 2,128,975
15:14:45 11,950 ▼ 2,450 166 2,128,960
15:14:41 11,950 ▼ 2,450 35 2,128,794
15:14:34 11,950 ▼ 2,450 371 2,128,759
15:14:34 11,850 ▼ 2,550 50 2,128,388
15:14:32 11,850 ▼ 2,550 500 2,128,338
15:14:24 11,950 ▼ 2,450 180 2,127,838
15:14:23 11,950 ▼ 2,450 305 2,127,658
15:14:23 11,950 ▼ 2,450 57 2,127,353
15:14:22 11,950 ▼ 2,450 1,000 2,127,296
15:14:15 11,950 ▼ 2,450 50 2,126,296
15:14:14 12,000 ▼ 2,400 1,244 2,126,246
15:14:13 12,000 ▼ 2,400 57 2,125,002
15:14:13 12,000 ▼ 2,400 1,000 2,124,945
15:14:09 12,050 ▼ 2,350 30 2,123,945
15:14:08 12,050 ▼ 2,350 5 2,123,915
15:14:04 12,050 ▼ 2,350 73 2,123,910
15:14:03 12,050 ▼ 2,350 27 2,123,837
15:14:02 12,050 ▼ 2,350 135 2,123,810
15:14:01 12,050 ▼ 2,350 100 2,123,675
15:14:00 12,050 ▼ 2,350 20 2,123,575
15:13:59 12,050 ▼ 2,350 10 2,123,555
15:13:58 12,050 ▼ 2,350 3 2,123,545
15:13:53 12,050 ▼ 2,350 85 2,123,542
15:13:52 12,050 ▼ 2,350 71 2,123,457
15:13:52 12,050 ▼ 2,350 549 2,123,386
15:13:51 12,100 ▼ 2,300 165 2,122,837
15:13:47 12,050 ▼ 2,350 496 2,122,672
15:13:46 12,050 ▼ 2,350 1 2,122,176
15:13:45 12,050 ▼ 2,350 2 2,122,175
15:13:45 12,050 ▼ 2,350 501 2,122,173
15:13:45 12,100 ▼ 2,300 700 2,121,672
15:13:44 12,050 ▼ 2,350 200 2,120,972
15:13:41 12,100 ▼ 2,300 123 2,120,772
15:13:41 12,050 ▼ 2,350 77 2,120,649
15:13:40 12,050 ▼ 2,350 8 2,120,572
15:13:39 12,050 ▼ 2,350 15 2,120,564
15:13:35 12,100 ▼ 2,300 80 2,120,549
15:13:35 12,000 ▼ 2,400 397 2,120,469
15:13:35 12,000 ▼ 2,400 1 2,120,072
15:13:33 12,000 ▼ 2,400 2 2,120,071
15:13:32 12,100 ▼ 2,300 27 2,120,069
15:13:31 11,950 ▼ 2,450 1,753 2,120,042
15:13:31 12,000 ▼ 2,400 1,829 2,118,289
15:13:31 12,050 ▼ 2,350 1,955 2,116,460
15:13:28 12,100 ▼ 2,300 10 2,114,505
15:13:27 12,050 ▼ 2,350 1,045 2,114,495
15:13:27 12,050 ▼ 2,350 77 2,113,450
15:13:26 12,050 ▼ 2,350 1,000 2,113,373
15:13:26 12,050 ▼ 2,350 1 2,112,373
15:13:25 12,050 ▼ 2,350 450 2,112,372
15:13:24 12,050 ▼ 2,350 500 2,111,922
15:13:23 12,050 ▼ 2,350 215 2,111,422
15:13:23 12,050 ▼ 2,350 41 2,111,207
15:13:22 12,000 ▼ 2,400 50 2,111,166
15:13:21 12,000 ▼ 2,400 1 2,111,116
15:13:21 12,050 ▼ 2,350 50 2,111,115
15:13:20 12,000 ▼ 2,400 82 2,111,065
15:13:20 12,050 ▼ 2,350 5 2,110,983
15:13:19 12,050 ▼ 2,350 100 2,110,978
15:13:18 12,050 ▼ 2,350 261 2,110,878
15:13:15 12,000 ▼ 2,400 20 2,110,617
15:13:15 12,050 ▼ 2,350 1,677 2,110,597
15:13:13 12,000 ▼ 2,400 18 2,108,920
15:13:11 12,000 ▼ 2,400 100 2,108,902
15:13:11 12,000 ▼ 2,400 1,000 2,108,802
15:13:11 12,000 ▼ 2,400 300 2,107,802
15:13:10 12,000 ▼ 2,400 400 2,107,502
15:13:07 12,000 ▼ 2,400 457 2,107,102
15:13:07 12,000 ▼ 2,400 8 2,106,645
15:13:07 12,000 ▼ 2,400 500 2,106,637
15:13:07 12,000 ▼ 2,400 40 2,106,137
15:13:06 12,000 ▼ 2,400 500 2,106,097
15:13:05 12,000 ▼ 2,400 2,000 2,105,597
15:12:57 12,000 ▼ 2,400 48 2,103,597
15:12:57 11,950 ▼ 2,450 10 2,103,549
15:12:49 11,850 ▼ 2,550 128 2,103,539
15:12:49 11,900 ▼ 2,500 455 2,103,411
15:12:49 11,950 ▼ 2,450 415 2,102,956
15:12:48 11,950 ▼ 2,450 2,585 2,102,541
15:12:47 11,900 ▼ 2,500 419 2,099,956
15:12:45 11,900 ▼ 2,500 68 2,099,537
15:12:44 11,900 ▼ 2,500 50 2,099,469
15:12:43 11,900 ▼ 2,500 381 2,099,419
15:12:43 11,900 ▼ 2,500 134 2,099,038
15:12:41 11,900 ▼ 2,500 100 2,098,904
15:12:39 11,900 ▼ 2,500 381 2,098,804
15:12:38 11,900 ▼ 2,500 4 2,098,423
15:12:36 11,900 ▼ 2,500 10 2,098,419
15:12:35 11,900 ▼ 2,500 460 2,098,409
15:12:27 11,900 ▼ 2,500 25 2,097,949
15:12:27 11,900 ▼ 2,500 5 2,097,924
15:12:25 11,900 ▼ 2,500 70 2,097,919
15:12:16 11,900 ▼ 2,500 17 2,097,849
15:12:16 11,900 ▼ 2,500 17 2,097,832
15:12:16 11,900 ▼ 2,500 17 2,097,815
15:12:16 11,900 ▼ 2,500 17 2,097,798
15:12:14 11,850 ▼ 2,550 495 2,097,781
15:12:11 11,850 ▼ 2,550 4,451 2,097,286
15:12:09 11,800 ▼ 2,600 10 2,092,835
15:12:08 11,800 ▼ 2,600 100 2,092,825
15:12:06 11,800 ▼ 2,600 213 2,092,725
15:12:04 11,800 ▼ 2,600 20 2,092,512
15:12:01 11,800 ▼ 2,600 17 2,092,492
15:11:56 11,850 ▼ 2,550 24 2,092,475
15:11:56 11,800 ▼ 2,600 276 2,092,451
15:11:52 11,800 ▼ 2,600 522 2,092,175
15:11:51 11,800 ▼ 2,600 257 2,091,653
15:11:47 11,800 ▼ 2,600 2 2,091,396
15:11:45 11,800 ▼ 2,600 386 2,091,394
15:11:37 11,800 ▼ 2,600 2 2,091,008
15:11:32 11,800 ▼ 2,600 1,553 2,091,006
15:11:25 11,750 ▼ 2,650 18 2,089,453
15:11:25 11,750 ▼ 2,650 56 2,089,435
15:11:20 11,750 ▼ 2,650 85 2,089,379
15:11:19 11,750 ▼ 2,650 915 2,089,294
15:11:17 11,800 ▼ 2,600 1 2,088,379
15:11:15 11,750 ▼ 2,650 50 2,088,378
15:11:14 11,750 ▼ 2,650 1,035 2,088,328
15:11:05 11,750 ▼ 2,650 1 2,087,293
15:10:56 11,750 ▼ 2,650 6 2,087,292
15:10:52 11,750 ▼ 2,650 8 2,087,286
15:10:47 11,750 ▼ 2,650 10 2,087,278
15:10:28 11,750 ▼ 2,650 720 2,087,059
15:10:28 11,800 ▼ 2,600 209 2,087,268
15:10:28 11,700 ▼ 2,700 71 2,086,339
15:10:22 11,700 ▼ 2,700 242 2,085,510
15:10:22 11,650 ▼ 2,750 206 2,085,716
15:10:22 11,600 ▼ 2,800 552 2,086,268
15:10:19 11,700 ▼ 2,700 308 2,085,268
15:10:17 11,700 ▼ 2,700 100 2,084,960
15:10:16 11,700 ▼ 2,700 2 2,084,860
15:10:16 11,700 ▼ 2,700 50 2,084,858
15:10:15 11,700 ▼ 2,700 23 2,084,808
15:10:13 11,700 ▼ 2,700 100 2,084,785
15:10:09 11,700 ▼ 2,700 3,620 2,084,685
15:10:08 11,650 ▼ 2,750 15 2,081,065
15:10:04 11,700 ▼ 2,700 227 2,081,050
15:10:04 11,650 ▼ 2,750 773 2,080,823
15:09:57 11,650 ▼ 2,750 250 2,080,050
15:09:56 11,650 ▼ 2,750 10 2,079,800
15:09:50 11,700 ▼ 2,700 445 2,079,790
15:09:50 11,650 ▼ 2,750 955 2,079,345
15:09:42 11,650 ▼ 2,750 406 2,078,390
15:09:42 11,600 ▼ 2,800 114 2,077,984
15:09:42 11,600 ▼ 2,800 68 2,077,870
15:09:38 11,600 ▼ 2,800 138 2,077,802
15:09:36 11,650 ▼ 2,750 300 2,077,664
15:09:32 11,650 ▼ 2,750 1 2,077,364
15:09:32 11,600 ▼ 2,800 282 2,077,363
15:09:30 11,600 ▼ 2,800 178 2,077,081
15:09:28 11,550 ▼ 2,850 500 2,076,903
15:09:28 11,600 ▼ 2,800 1,000 2,076,403
15:09:26 11,600 ▼ 2,800 7 2,075,403
15:09:18 11,600 ▼ 2,800 699 2,075,396
15:09:16 11,600 ▼ 2,800 20 2,074,697
15:09:15 11,600 ▼ 2,800 8 2,074,677
15:09:15 11,600 ▼ 2,800 200 2,074,669
15:09:14 11,600 ▼ 2,800 1 2,074,469
15:09:13 11,600 ▼ 2,800 200 2,074,468
15:09:12 11,600 ▼ 2,800 10 2,074,268
15:09:11 11,600 ▼ 2,800 5 2,074,258
15:09:10 11,600 ▼ 2,800 1 2,074,253
15:09:09 11,600 ▼ 2,800 200 2,074,252
15:09:08 11,550 ▼ 2,850 20 2,074,052
15:09:07 11,600 ▼ 2,800 1,734 2,074,032
15:09:04 11,700 ▼ 2,700 1 2,072,298
15:08:58 11,600 ▼ 2,800 992 2,072,297
15:08:58 11,600 ▼ 2,800 60 2,071,305
15:08:58 11,600 ▼ 2,800 100 2,071,245
15:08:58 11,600 ▼ 2,800 500 2,071,145
15:08:57 11,600 ▼ 2,800 100 2,070,645
15:08:57 11,600 ▼ 2,800 386 2,070,545
15:08:56 11,600 ▼ 2,800 200 2,070,159
15:08:47 11,550 ▼ 2,850 4 2,069,959
15:08:47 11,550 ▼ 2,850 94 2,069,955
15:08:46 11,550 ▼ 2,850 100 2,069,861
15:08:45 11,550 ▼ 2,850 10 2,069,761
15:08:44 11,500 ▼ 2,900 189 2,069,751
15:08:43 11,550 ▼ 2,850 806 2,069,562
15:08:39 11,550 ▼ 2,850 466 2,068,756
15:08:33 11,600 ▼ 2,800 1 2,068,290
15:08:33 11,550 ▼ 2,850 19 2,068,289
15:08:32 11,550 ▼ 2,850 1 2,068,270
15:08:30 11,550 ▼ 2,850 10 2,068,269
15:08:13 11,600 ▼ 2,800 418 2,068,259
15:08:08 11,550 ▼ 2,850 300 2,067,841
15:08:08 11,550 ▼ 2,850 200 2,067,541
15:08:07 11,550 ▼ 2,850 300 2,067,341
15:08:06 11,550 ▼ 2,850 200 2,067,041
15:08:06 11,550 ▼ 2,850 400 2,066,841
15:08:04 11,550 ▼ 2,850 1,000 2,066,441
15:08:03 11,550 ▼ 2,850 302 2,065,441
15:07:58 11,550 ▼ 2,850 2 2,065,139
15:07:52 11,550 ▼ 2,850 90 2,065,137
15:07:52 11,600 ▼ 2,800 100 2,065,047
15:07:51 11,600 ▼ 2,800 1,351 2,064,947
15:07:51 11,600 ▼ 2,800 1 2,063,596
15:07:50 11,600 ▼ 2,800 50 2,063,595
15:07:48 11,600 ▼ 2,800 70 2,063,545
15:07:47 11,600 ▼ 2,800 1 2,063,475
15:07:32 11,600 ▼ 2,800 730 2,063,474
15:07:30 11,600 ▼ 2,800 110 2,062,744
15:07:29 11,650 ▼ 2,750 5 2,062,634
15:07:26 11,650 ▼ 2,750 26 2,062,629
15:07:25 11,650 ▼ 2,750 10 2,062,603
15:07:24 11,650 ▼ 2,750 30 2,062,593
15:07:15 11,650 ▼ 2,750 70 2,062,563
15:07:13 11,650 ▼ 2,750 30 2,062,493
15:07:13 11,650 ▼ 2,750 170 2,062,463
15:07:12 11,650 ▼ 2,750 200 2,062,293
15:07:07 11,650 ▼ 2,750 500 2,062,093
15:07:03 11,650 ▼ 2,750 200 2,061,593
15:06:59 11,700 ▼ 2,700 108 2,061,393
15:06:59 11,650 ▼ 2,750 73 2,061,285
15:06:58 11,650 ▼ 2,750 427 2,061,212
15:06:58 11,650 ▼ 2,750 582 2,060,785
15:06:57 11,650 ▼ 2,750 100 2,060,203
15:06:56 11,650 ▼ 2,750 2,495 2,060,103
15:06:55 11,650 ▼ 2,750 90 2,057,608
15:06:53 11,700 ▼ 2,700 500 2,057,518
15:06:51 11,700 ▼ 2,700 9 2,057,018
15:06:51 11,700 ▼ 2,700 12 2,057,009
15:06:49 11,700 ▼ 2,700 10 2,056,997
15:06:47 11,700 ▼ 2,700 5 2,056,987
15:06:40 11,700 ▼ 2,700 10 2,056,982
15:06:36 11,700 ▼ 2,700 19 2,056,972
15:06:35 11,700 ▼ 2,700 27 2,056,953
15:06:33 11,700 ▼ 2,700 100 2,056,926
15:06:32 11,700 ▼ 2,700 74 2,056,826
15:06:24 11,700 ▼ 2,700 428 2,056,752
15:06:23 11,700 ▼ 2,700 238 2,056,324
15:06:14 11,700 ▼ 2,700 1,500 2,056,086
15:06:14 11,750 ▼ 2,650 10 2,054,586
15:06:04 11,700 ▼ 2,700 43 2,054,576
15:05:53 11,800 ▼ 2,600 249 2,054,533
15:05:52 11,800 ▼ 2,600 25 2,054,284
15:05:52 11,700 ▼ 2,700 25 2,054,259
15:05:49 11,700 ▼ 2,700 1,473 2,054,234
15:05:49 11,750 ▼ 2,650 2 2,052,761
15:05:47 11,750 ▼ 2,650 5 2,052,759
15:05:45 11,750 ▼ 2,650 8 2,052,754
15:05:34 11,700 ▼ 2,700 330 2,052,746
15:05:30 11,700 ▼ 2,700 150 2,052,416
15:05:25 11,700 ▼ 2,700 1,218 2,052,266
15:05:25 11,750 ▼ 2,650 100 2,051,048
15:05:21 11,700 ▼ 2,700 1,523 2,050,948
15:05:18 11,700 ▼ 2,700 1,011 2,049,425
15:05:17 11,800 ▼ 2,600 137 2,048,414
15:05:01 11,750 ▼ 2,650 470 2,048,277
15:04:51 11,750 ▼ 2,650 390 2,047,807
15:04:42 11,750 ▼ 2,650 800 2,047,417
15:04:26 11,800 ▼ 2,600 1 2,046,617
15:04:14 11,750 ▼ 2,650 9 2,046,616
15:04:13 11,700 ▼ 2,700 28 2,046,607
15:04:13 11,700 ▼ 2,700 359 2,046,579
15:04:13 11,750 ▼ 2,650 84 2,046,220
15:04:06 11,750 ▼ 2,650 171 2,046,136
15:04:05 11,750 ▼ 2,650 17 2,045,965
15:04:02 11,750 ▼ 2,650 500 2,045,948
15:03:49 11,750 ▼ 2,650 17 2,045,448
15:03:46 11,750 ▼ 2,650 3 2,045,431
15:03:46 11,750 ▼ 2,650 40 2,045,428
15:03:44 11,750 ▼ 2,650 252 2,045,388
15:03:43 11,750 ▼ 2,650 500 2,045,136
15:03:41 11,750 ▼ 2,650 650 2,044,636
15:03:38 11,750 ▼ 2,650 1 2,043,986
15:03:34 11,800 ▼ 2,600 500 2,043,985
15:03:29 11,750 ▼ 2,650 240 2,043,485
15:03:26 11,750 ▼ 2,650 512 2,043,245
15:03:15 11,750 ▼ 2,650 527 2,042,733
15:03:15 11,800 ▼ 2,600 112 2,042,206
15:03:13 11,850 ▼ 2,550 28 2,042,094
15:03:12 11,850 ▼ 2,550 78 2,042,066
15:03:10 11,850 ▼ 2,550 14 2,041,988
15:03:06 11,800 ▼ 2,600 407 2,041,974
15:03:01 11,800 ▼ 2,600 570 2,041,567
15:02:59 11,800 ▼ 2,600 1 2,040,997
15:02:51 11,800 ▼ 2,600 10 2,040,996
15:02:50 11,800 ▼ 2,600 500 2,040,986
15:02:46 11,800 ▼ 2,600 100 2,040,486
15:02:43 11,800 ▼ 2,600 1 2,040,386
15:02:41 11,800 ▼ 2,600 100 2,040,385
15:02:39 11,800 ▼ 2,600 208 2,040,285
15:02:39 11,850 ▼ 2,550 81 2,040,077
15:02:38 11,850 ▼ 2,550 19 2,039,996
15:02:34 11,850 ▼ 2,550 21 2,039,977
15:02:30 11,850 ▼ 2,550 1,266 2,039,956
15:02:30 11,800 ▼ 2,600 713 2,038,690
15:02:28 11,800 ▼ 2,600 100 2,037,977
15:02:27 11,800 ▼ 2,600 184 2,037,877
15:02:12 11,800 ▼ 2,600 100 2,037,693
15:02:08 11,750 ▼ 2,650 150 2,037,593
15:01:52 11,700 ▼ 2,700 1 2,037,443
15:01:37 11,700 ▼ 2,700 5 2,037,442
15:01:35 11,700 ▼ 2,700 39 2,037,437
15:01:34 11,700 ▼ 2,700 18 2,037,398
15:01:33 11,700 ▼ 2,700 100 2,037,380
15:01:30 11,700 ▼ 2,700 59 2,037,280
15:01:28 11,650 ▼ 2,750 10 2,037,221
15:01:24 11,650 ▼ 2,750 336 2,037,211
15:01:24 11,650 ▼ 2,750 200 2,036,875
15:01:23 11,650 ▼ 2,750 10 2,036,675
15:01:23 11,650 ▼ 2,750 2 2,036,665
15:01:22 11,650 ▼ 2,750 130 2,036,663
15:01:17 11,650 ▼ 2,750 200 2,036,533
15:01:16 11,650 ▼ 2,750 30 2,036,333
15:01:14 11,600 ▼ 2,800 1 2,036,303
15:01:14 11,650 ▼ 2,750 3,868 2,036,302
15:01:11 11,650 ▼ 2,750 9 2,032,434
15:01:10 11,650 ▼ 2,750 100 2,032,425
15:01:10 11,650 ▼ 2,750 74 2,032,325
15:01:09 11,650 ▼ 2,750 15,949 2,032,251
15:01:09 11,650 ▼ 2,750 5,000 2,016,302
15:01:09 11,600 ▼ 2,800 763 2,011,302
15:01:09 11,600 ▼ 2,800 100 2,010,539
15:01:09 11,600 ▼ 2,800 1 2,010,439
15:01:07 11,600 ▼ 2,800 1,005 2,010,438
15:01:06 11,600 ▼ 2,800 210 2,009,433
15:01:06 11,650 ▼ 2,750 110 2,009,223
15:01:05 11,600 ▼ 2,800 50 2,009,113
15:01:05 11,650 ▼ 2,750 40 2,009,063
15:01:04 11,600 ▼ 2,800 1 2,009,023
15:01:00 11,700 ▼ 2,700 29 2,008,227

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,289.19 ▲ 6.9 0.30%
코스닥 791.61 ▼ 4.88 -0.61%
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.