동방
(004140)
코스피
운수창고
액면가 1,000원
  07.20 15:59

1,650 (1,685)   [시가/고가/저가] 1,695 / 1,700 / 1,620 
전일비/등락률 ▼ 35 (-2.08%) 매도호가/호가잔량 1,655 / 150
거래량/전일동시간대비 390,153 /▲ 2,760 매수호가/호가잔량 1,650 / 3,665
상한가/하한가 2,190 / 1,180 총매도/총매수잔량 36,405 / 78,450

매도잔량 호가 매수잔량
12,405 1,700 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
6,120 1,695
1,670 1,690
3,200 1,685
4,844 1,680
2,684 1,675
2,099 1,670
2,300 1,665
933 1,660
150 1,655
 
1,650 3,665
1,645 9,400
1,640 3,892
1,635 425
1,630 10,222
1,625 9,621
1,620 15,203
1,615 7,738
1,610 9,716
1,605 8,568
 
총매도잔량 순매수잔량 총매수잔량
36,405 42,045 78,450
시간외잔량 시간외잔량
395 0
 
동방 004140
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
15:57:01 1,650 ▼ 35 1 390,153
15:52:40 1,650 ▼ 35 22 390,152
15:45:24 1,650 ▼ 35 50 390,130
15:40:17 1,650 ▼ 35 50 390,080
15:40:00 1,650 ▼ 35 2 390,030
15:30:30 1,650 ▼ 35 3,366 390,028
15:19:13 1,650 ▼ 35 151 386,662
15:19:11 1,650 ▼ 35 50 386,511
15:17:37 1,650 ▼ 35 216 386,461
15:16:54 1,650 ▼ 35 3 386,245
15:16:28 1,650 ▼ 35 254 386,242
15:16:27 1,645 ▼ 40 1,000 385,988
15:16:15 1,650 ▼ 35 7 384,988
15:16:04 1,650 ▼ 35 200 384,981
15:13:37 1,650 ▼ 35 4 384,781
15:12:23 1,650 ▼ 35 1 384,777
15:11:37 1,645 ▼ 40 10 384,776
15:09:44 1,650 ▼ 35 80 384,766
15:08:34 1,655 ▼ 30 1 384,686
15:08:21 1,650 ▼ 35 112 384,685
15:07:10 1,650 ▼ 35 4,520 384,573
15:06:20 1,650 ▼ 35 60 380,053
15:06:17 1,655 ▼ 30 60 379,993
15:04:25 1,660 ▼ 25 7 379,933
15:04:18 1,660 ▼ 25 8 379,926
15:04:12 1,660 ▼ 25 10 379,918
15:04:05 1,655 ▼ 30 1,504 379,908
15:03:56 1,655 ▼ 30 3 378,404
15:03:28 1,655 ▼ 30 97 378,401
15:03:17 1,655 ▼ 30 53 378,304
15:02:55 1,660 ▼ 25 8 378,251
15:02:50 1,660 ▼ 25 10 378,243
15:02:42 1,660 ▼ 25 11 378,233
15:02:37 1,660 ▼ 25 12 378,222
15:01:05 1,660 ▼ 25 1 378,210
15:00:09 1,655 ▼ 30 67 378,209
15:00:05 1,655 ▼ 30 120 378,142
15:00:02 1,650 ▼ 35 1,000 378,022
15:00:02 1,655 ▼ 30 120 377,022
14:59:57 1,655 ▼ 30 120 376,902
14:59:30 1,655 ▼ 30 120 376,782
14:58:36 1,655 ▼ 30 5 376,662
14:58:07 1,655 ▼ 30 150 376,657
14:57:55 1,655 ▼ 30 160 376,507
14:57:40 1,650 ▼ 35 100 376,347
14:57:34 1,655 ▼ 30 239 376,247
14:56:50 1,660 ▼ 25 1 376,008
14:56:47 1,655 ▼ 30 111 376,007
14:56:39 1,655 ▼ 30 2,650 375,896
14:56:21 1,655 ▼ 30 1 373,246
14:55:40 1,650 ▼ 35 72 373,245
14:54:57 1,650 ▼ 35 54 373,173
14:54:54 1,650 ▼ 35 46 373,119
14:54:44 1,650 ▼ 35 1,052 373,073
14:54:44 1,650 ▼ 35 4,000 372,021
14:54:12 1,650 ▼ 35 1 368,021
14:52:12 1,645 ▼ 40 100 368,020
14:51:45 1,640 ▼ 45 625 367,920
14:51:45 1,645 ▼ 40 327 367,295
14:51:32 1,650 ▼ 35 1 366,968
14:50:07 1,645 ▼ 40 673 366,967
14:49:25 1,645 ▼ 40 1 366,294
14:49:12 1,645 ▼ 40 3,000 366,293
14:47:29 1,645 ▼ 40 1 363,293
14:43:24 1,640 ▼ 45 335 363,292
14:43:24 1,640 ▼ 45 100 362,957
14:41:49 1,640 ▼ 45 1,000 362,857
14:41:06 1,635 ▼ 50 300 361,857
14:41:01 1,635 ▼ 50 500 361,557
14:39:53 1,635 ▼ 50 1,000 361,057
14:37:48 1,640 ▼ 45 4 360,057
14:37:05 1,640 ▼ 45 3,000 360,053
14:35:21 1,640 ▼ 45 10 357,053
14:35:02 1,640 ▼ 45 1 357,043
14:34:42 1,640 ▼ 45 1 357,042
14:34:28 1,635 ▼ 50 320 357,041
14:34:28 1,635 ▼ 50 10 356,721
14:33:10 1,635 ▼ 50 470 356,711
14:27:47 1,630 ▼ 55 144 356,241
14:27:32 1,630 ▼ 55 229 356,097
14:27:28 1,630 ▼ 55 1 355,868
14:27:17 1,630 ▼ 55 270 355,867
14:25:55 1,630 ▼ 55 1,200 355,597
14:25:55 1,635 ▼ 50 145 354,397
14:25:45 1,635 ▼ 50 115 354,252
14:25:35 1,635 ▼ 50 260 354,137
14:25:18 1,630 ▼ 55 1,300 353,877
14:24:41 1,635 ▼ 50 1,100 352,577
14:23:39 1,635 ▼ 50 1 351,477
14:22:53 1,620 ▼ 65 7,000 351,476
14:22:49 1,630 ▼ 55 900 344,476
14:22:49 1,630 ▼ 55 2,100 343,576
14:21:19 1,620 ▼ 65 4,200 341,476
14:21:19 1,625 ▼ 60 25,606 337,276
14:21:19 1,630 ▼ 55 1,806 311,670
14:21:19 1,635 ▼ 50 100 309,864
14:19:51 1,635 ▼ 50 320 309,764
14:19:44 1,635 ▼ 50 40 309,444
14:19:35 1,635 ▼ 50 276 309,404
14:18:00 1,635 ▼ 50 10 309,128
14:13:27 1,635 ▼ 50 278 309,118
14:10:35 1,635 ▼ 50 10 308,840
14:10:28 1,635 ▼ 50 100 308,830
14:10:18 1,635 ▼ 50 6 308,730
14:10:17 1,635 ▼ 50 500 308,724
14:10:10 1,635 ▼ 50 5 308,224
14:10:08 1,635 ▼ 50 18 308,219
14:09:50 1,635 ▼ 50 100 308,201
14:08:52 1,635 ▼ 50 100 308,101
14:03:49 1,625 ▼ 60 4 308,001
14:03:19 1,630 ▼ 55 1,722 307,997
14:03:17 1,630 ▼ 55 469 306,275
14:00:46 1,630 ▼ 55 50 305,806
13:59:53 1,630 ▼ 55 487 305,756
13:58:51 1,630 ▼ 55 3,000 305,269
13:56:59 1,635 ▼ 50 1,531 302,269
13:56:39 1,640 ▼ 45 15 300,738
13:53:25 1,640 ▼ 45 5 300,723
13:53:09 1,640 ▼ 45 2 300,718
13:52:52 1,635 ▼ 50 350 300,716
13:51:54 1,640 ▼ 45 408 300,366
13:50:57 1,640 ▼ 45 40 299,958
13:48:34 1,640 ▼ 45 52 299,918
13:46:35 1,635 ▼ 50 171 299,866
13:46:28 1,635 ▼ 50 9 299,695
13:42:43 1,640 ▼ 45 1 299,686
13:41:55 1,640 ▼ 45 147 299,685
13:41:39 1,640 ▼ 45 1,058 299,538
13:41:37 1,630 ▼ 55 330 298,480
13:41:34 1,630 ▼ 55 1,645 298,150
13:40:48 1,630 ▼ 55 800 296,505
13:36:16 1,630 ▼ 55 408 295,705
13:36:01 1,630 ▼ 55 1,747 295,297
13:35:22 1,630 ▼ 55 350 293,550
13:35:20 1,630 ▼ 55 1,000 293,200
13:34:00 1,625 ▼ 60 1,140 292,200
13:34:00 1,630 ▼ 55 9,400 290,460
13:34:00 1,625 ▼ 60 600 291,060
13:33:10 1,630 ▼ 55 8,000 281,060
13:33:08 1,630 ▼ 55 500 273,060
13:32:53 1,630 ▼ 55 500 272,560
13:32:53 1,630 ▼ 55 150 272,060
13:32:51 1,630 ▼ 55 2,035 271,910
13:31:11 1,630 ▼ 55 9,000 269,875
13:30:38 1,630 ▼ 55 170 260,875
13:30:38 1,630 ▼ 55 1 260,705
13:30:26 1,635 ▼ 50 3,000 260,704
13:30:23 1,635 ▼ 50 1 257,704
13:30:20 1,640 ▼ 45 1 257,703
13:29:05 1,635 ▼ 50 95 257,702
13:29:05 1,635 ▼ 50 5 257,607
13:29:05 1,635 ▼ 50 7,185 257,602
13:29:05 1,640 ▼ 45 1,815 250,417
13:28:37 1,640 ▼ 45 190 248,602
13:28:14 1,640 ▼ 45 5 248,412
13:27:59 1,640 ▼ 45 100 248,407
13:27:57 1,640 ▼ 45 100 248,307
13:27:55 1,640 ▼ 45 100 248,207
13:27:53 1,640 ▼ 45 100 248,107
13:27:50 1,640 ▼ 45 100 248,007
13:27:38 1,640 ▼ 45 5,556 247,907
13:27:38 1,645 ▼ 40 444 242,351
13:27:07 1,645 ▼ 40 176 241,907
13:27:07 1,645 ▼ 40 100 241,731
13:27:00 1,645 ▼ 40 309 241,631
13:26:50 1,645 ▼ 40 1 241,322
13:26:39 1,645 ▼ 40 1,775 241,321
13:26:39 1,645 ▼ 40 100 239,546
13:26:28 1,645 ▼ 40 200 239,446
13:26:27 1,645 ▼ 40 3,125 239,246
13:26:27 1,645 ▼ 40 2,079 236,121
13:26:13 1,645 ▼ 40 2,910 234,042
13:25:20 1,645 ▼ 40 1 231,132
13:25:09 1,650 ▼ 35 100 231,131
13:24:53 1,645 ▼ 40 400 231,031
13:24:53 1,645 ▼ 40 233 230,631
13:24:53 1,645 ▼ 40 1 230,398
13:24:26 1,650 ▼ 35 14,937 230,397
13:24:26 1,655 ▼ 30 908 215,460
13:22:24 1,655 ▼ 30 1 214,552
13:22:18 1,655 ▼ 30 420 214,551
13:21:39 1,650 ▼ 35 15 214,131
13:21:30 1,650 ▼ 35 16 214,116
13:20:46 1,650 ▼ 35 634 214,100
13:20:27 1,655 ▼ 30 366 213,466
13:15:41 1,650 ▼ 35 448 213,100
13:15:37 1,650 ▼ 35 2,173 212,652
13:15:37 1,655 ▼ 30 2,328 210,479
13:15:19 1,660 ▼ 25 1 208,151
13:14:43 1,660 ▼ 25 301 208,150
13:12:59 1,655 ▼ 30 40 207,849
13:12:05 1,655 ▼ 30 40 207,809
13:11:53 1,655 ▼ 30 20 207,769
13:11:47 1,655 ▼ 30 10 207,749
13:11:41 1,655 ▼ 30 40 207,739
13:11:05 1,655 ▼ 30 20 207,699
13:10:59 1,655 ▼ 30 10 207,679
13:10:53 1,655 ▼ 30 30 207,669
13:09:39 1,655 ▼ 30 2,000 207,639
13:08:52 1,655 ▼ 30 55 205,639
13:06:06 1,650 ▼ 35 23 205,584
13:06:06 1,655 ▼ 30 377 205,561
13:05:56 1,660 ▼ 25 1 205,184
13:04:47 1,655 ▼ 30 31 205,183
13:04:41 1,655 ▼ 30 439 205,152
13:02:22 1,660 ▼ 25 110 204,713
13:01:29 1,660 ▼ 25 309 204,603
13:00:10 1,660 ▼ 25 422 204,294
12:59:49 1,655 ▼ 30 1 203,872
12:59:03 1,660 ▼ 25 10 203,871
12:57:51 1,660 ▼ 25 61 203,861
12:57:20 1,660 ▼ 25 40 203,800
12:57:03 1,660 ▼ 25 10 203,760
12:56:57 1,660 ▼ 25 50 203,750
12:56:41 1,660 ▼ 25 20 203,700
12:56:16 1,660 ▼ 25 8 203,680
12:55:08 1,660 ▼ 25 2 203,672
12:54:54 1,655 ▼ 30 3,000 203,670
12:54:41 1,655 ▼ 30 1,500 200,670
12:54:40 1,660 ▼ 25 4 199,170
12:54:31 1,660 ▼ 25 4 199,166
12:54:08 1,660 ▼ 25 200 199,162
12:53:43 1,655 ▼ 30 700 198,962
12:53:32 1,655 ▼ 30 300 198,262
12:53:20 1,655 ▼ 30 893 197,962
12:53:20 1,655 ▼ 30 7 197,069
12:52:03 1,655 ▼ 30 100 197,062
12:51:13 1,650 ▼ 35 537 196,962
12:51:05 1,650 ▼ 35 400 196,425
12:50:55 1,650 ▼ 35 30 196,025
12:50:55 1,655 ▼ 30 4,970 195,995
12:50:50 1,660 ▼ 25 1,206 191,025
12:48:25 1,660 ▼ 25 501 189,819
12:48:15 1,665 ▼ 20 13 189,318
12:47:45 1,665 ▼ 20 12 189,305
12:47:15 1,665 ▼ 20 11 189,293
12:46:45 1,665 ▼ 20 12 189,282
12:46:15 1,665 ▼ 20 16 189,270
12:44:41 1,665 ▼ 20 20 189,254
12:44:25 1,665 ▼ 20 4 189,234
12:38:45 1,665 ▼ 20 25 189,230
12:37:53 1,665 ▼ 20 50 189,205
12:37:38 1,665 ▼ 20 50 189,155
12:37:18 1,665 ▼ 20 10 189,105
12:37:17 1,665 ▼ 20 10 189,095
12:37:04 1,665 ▼ 20 50 189,085
12:36:30 1,665 ▼ 20 4 189,035
12:36:16 1,665 ▼ 20 4 189,031
12:33:54 1,665 ▼ 20 1 189,027
12:32:01 1,665 ▼ 20 970 189,026
12:32:01 1,665 ▼ 20 110 188,056
12:31:30 1,665 ▼ 20 1 187,946
12:28:28 1,670 ▼ 15 1 187,945
12:27:07 1,650 ▼ 35 300 187,944
12:27:04 1,650 ▼ 35 300 187,644
12:27:02 1,650 ▼ 35 300 187,344
12:27:00 1,650 ▼ 35 300 187,044
12:26:58 1,650 ▼ 35 300 186,744
12:26:56 1,650 ▼ 35 300 186,444
12:26:54 1,650 ▼ 35 300 186,144
12:26:52 1,650 ▼ 35 300 185,844
12:26:49 1,650 ▼ 35 300 185,544
12:26:47 1,650 ▼ 35 300 185,244
12:26:45 1,650 ▼ 35 300 184,944
12:26:43 1,650 ▼ 35 190 184,644
12:26:43 1,650 ▼ 35 300 184,454
12:26:43 1,650 ▼ 35 15 184,154
12:26:43 1,650 ▼ 35 1,000 184,139
12:26:43 1,650 ▼ 35 255 183,139
12:26:43 1,655 ▼ 30 45 182,884
12:26:40 1,655 ▼ 30 300 182,839
12:25:59 1,655 ▼ 30 5,000 182,539
12:25:49 1,655 ▼ 30 1,533 177,539
12:25:36 1,655 ▼ 30 1,000 176,006
12:24:22 1,655 ▼ 30 6,659 175,006
12:24:22 1,660 ▼ 25 3,341 168,347
12:21:58 1,660 ▼ 25 196 165,006
12:21:58 1,665 ▼ 20 4 164,810
12:21:01 1,670 ▼ 15 1 164,806
12:19:33 1,665 ▼ 20 20 164,805
12:19:13 1,665 ▼ 20 10 164,785
12:17:13 1,660 ▼ 25 799 164,775
12:17:06 1,660 ▼ 25 1 163,976
12:17:04 1,660 ▼ 25 1 163,975
12:16:57 1,660 ▼ 25 1 163,974
12:16:57 1,665 ▼ 20 52 163,973
12:13:08 1,665 ▼ 20 448 163,921
12:12:54 1,665 ▼ 20 40 163,473
12:12:43 1,670 ▼ 15 100 163,433
12:09:42 1,670 ▼ 15 2 163,333
12:09:38 1,670 ▼ 15 2 163,331
12:08:11 1,660 ▼ 25 787 163,329
12:08:05 1,665 ▼ 20 3 162,542
12:07:12 1,665 ▼ 20 2 162,539
12:06:47 1,665 ▼ 20 3 162,537
12:06:07 1,665 ▼ 20 10 162,534
12:01:38 1,670 ▼ 15 2 162,524
11:58:52 1,675 ▼ 10 1 162,522
11:57:44 1,660 ▼ 25 25 162,521
11:56:14 1,660 ▼ 25 3,830 162,496
11:56:14 1,665 ▼ 20 1,698 158,666
11:55:54 1,670 ▼ 15 318 156,968
11:52:07 1,675 ▼ 10 1 156,650
11:52:05 1,675 ▼ 10 1 156,649
11:52:04 1,675 ▼ 10 1 156,648
11:52:02 1,675 ▼ 10 1 156,647
11:52:00 1,675 ▼ 10 1 156,646
11:51:58 1,675 ▼ 10 1 156,645
11:51:57 1,675 ▼ 10 1 156,644
11:51:55 1,675 ▼ 10 1 156,643
11:51:53 1,675 ▼ 10 1 156,642
11:51:51 1,675 ▼ 10 1 156,641
11:51:50 1,675 ▼ 10 50 156,640
11:51:50 1,675 ▼ 10 1 156,590
11:51:46 1,675 ▼ 10 1 156,589
11:51:44 1,675 ▼ 10 1 156,588
11:51:42 1,675 ▼ 10 1 156,587
11:51:40 1,675 ▼ 10 1 156,586
11:51:37 1,675 ▼ 10 1 156,585
11:51:36 1,675 ▼ 10 1 156,584
11:51:34 1,675 ▼ 10 1 156,583
11:51:31 1,675 ▼ 10 1 156,582
11:51:29 1,675 ▼ 10 1 156,581
11:51:27 1,675 ▼ 10 1 156,580
11:51:24 1,675 ▼ 10 1 156,579
11:51:21 1,675 ▼ 10 1 156,578
11:44:14 1,660 ▼ 25 1,900 156,577
11:44:14 1,665 ▼ 20 100 154,677
11:41:11 1,660 ▼ 25 2,612 154,577
11:41:11 1,670 ▼ 15 68 151,965
11:38:22 1,675 ▼ 10 10 151,897
11:35:18 1,675 ▼ 10 5 151,887
11:32:19 1,675 ▼ 10 2,035 151,882
11:31:49 1,670 ▼ 15 990 149,847
11:31:46 1,665 ▼ 20 459 148,497
11:31:46 1,660 ▼ 25 360 148,857
11:31:37 1,670 ▼ 15 10 148,038
11:28:33 1,665 ▼ 20 1,000 148,028
11:23:10 1,675 ▼ 10 345 147,028
11:18:48 1,670 ▼ 15 500 142,183
11:18:48 1,675 ▼ 10 4,500 146,683
11:15:52 1,675 ▼ 10 2 141,683
11:13:32 1,675 ▼ 10 1 141,681
11:13:31 1,675 ▼ 10 1 141,680
11:13:30 1,675 ▼ 10 1 141,679
11:13:25 1,660 ▼ 25 179 141,678
11:12:39 1,660 ▼ 25 1,000 141,499
11:12:25 1,660 ▼ 25 1,339 140,499
11:10:56 1,665 ▼ 20 21 139,160
11:04:33 1,665 ▼ 20 1 139,139
11:04:07 1,665 ▼ 20 500 139,138
11:03:48 1,665 ▼ 20 30 138,638
11:01:31 1,660 ▼ 25 199 138,608
11:00:17 1,665 ▼ 20 3,000 138,409
10:58:19 1,670 ▼ 15 2 135,409
10:58:15 1,670 ▼ 15 1 135,407
10:58:11 1,670 ▼ 15 1 135,406
10:58:06 1,670 ▼ 15 1 135,405
10:58:01 1,670 ▼ 15 1 135,404
10:57:57 1,670 ▼ 15 1 135,403
10:57:54 1,670 ▼ 15 1 135,402
10:57:50 1,670 ▼ 15 1 135,401
10:57:47 1,670 ▼ 15 1 135,400
10:57:16 1,670 ▼ 15 2 135,399
10:56:18 1,670 ▼ 15 20 135,397
10:53:51 1,670 ▼ 15 787 135,377
10:53:38 1,675 ▼ 10 10 134,590
10:53:21 1,670 ▼ 15 1 134,580
10:53:08 1,670 ▼ 15 2,431 134,579
10:52:40 1,665 ▼ 20 1,044 132,148
10:52:22 1,670 ▼ 15 2,500 131,104
10:51:15 1,665 ▼ 20 2,787 128,604
10:51:08 1,660 ▼ 25 1,000 125,817
10:50:47 1,660 ▼ 25 10,379 124,817
10:50:47 1,665 ▼ 20 1,621 114,438
10:49:57 1,665 ▼ 20 6,408 112,817
10:49:57 1,665 ▼ 20 3,178 106,409
10:49:09 1,670 ▼ 15 5,069 103,231
10:49:03 1,670 ▼ 15 1,800 98,162
10:48:20 1,670 ▼ 15 594 96,362
10:47:52 1,675 ▼ 10 2,194 95,768
10:47:34 1,680 ▼ 5 3,056 93,574
10:47:19 1,680 ▼ 5 720 90,518
10:44:07 1,680 ▼ 5 1,000 89,798
10:41:29 1,680 ▼ 5 326 88,798
10:41:29 1,685  0 172 88,472
10:40:12 1,690 ▲ 5 590 88,300
10:40:12 1,695 ▲ 10 89 87,710
10:40:02 1,695 ▲ 10 500 87,621
10:39:07 1,700 ▲ 15 1 87,121
10:39:07 1,700 ▲ 15 3,000 87,120
10:39:06 1,700 ▲ 15 500 84,120
10:39:06 1,695 ▲ 10 200 83,620
10:37:50 1,700 ▲ 15 100 83,420
10:37:39 1,700 ▲ 15 1 83,320
10:37:35 1,700 ▲ 15 1 83,319
10:37:34 1,700 ▲ 15 1 83,318
10:37:32 1,700 ▲ 15 6 83,317
10:37:31 1,700 ▲ 15 28 83,311
10:37:30 1,700 ▲ 15 124 83,283
10:37:29 1,700 ▲ 15 555 83,159
10:37:28 1,700 ▲ 15 848 82,604
10:37:28 1,695 ▲ 10 1,615 81,756
10:36:57 1,695 ▲ 10 1,076 80,141
10:36:57 1,690 ▲ 5 100 79,065
10:36:56 1,690 ▲ 5 1,000 78,965
10:36:20 1,690 ▲ 5 637 77,965
10:35:19 1,690 ▲ 5 3 77,328
10:34:19 1,690 ▲ 5 5 77,325
10:34:11 1,690 ▲ 5 13 77,320
10:34:03 1,690 ▲ 5 25 77,307
10:32:41 1,690 ▲ 5 30 77,282
10:32:40 1,695 ▲ 10 70 77,252
10:32:33 1,695 ▲ 10 55 77,182
10:32:14 1,695 ▲ 10 5,000 77,127
10:32:06 1,695 ▲ 10 2,945 72,127
10:30:18 1,695 ▲ 10 15 69,182
10:29:57 1,695 ▲ 10 2,000 69,167
10:29:38 1,690 ▲ 5 781 67,167
10:29:38 1,685  0 7 66,386
10:25:42 1,685  0 2 66,379
10:23:41 1,690 ▲ 5 1 66,377
10:21:05 1,680 ▼ 5 266 66,376
10:21:02 1,680 ▼ 5 50 66,110
10:21:01 1,680 ▼ 5 39 66,060
10:21:00 1,680 ▼ 5 845 66,021
10:20:40 1,680 ▼ 5 1,300 65,176
10:19:44 1,690 ▲ 5 218 63,876
10:18:51 1,690 ▲ 5 400 63,658
10:14:40 1,685  0 200 63,258
10:12:52 1,685  0 34 63,058
10:12:51 1,685  0 33 63,024
10:11:00 1,690 ▲ 5 18 62,991
10:10:00 1,690 ▲ 5 1,476 62,973
10:07:51 1,690 ▲ 5 22 61,497
10:07:28 1,690 ▲ 5 100 61,475
10:07:15 1,690 ▲ 5 1 61,375
10:04:21 1,685  0 400 61,374
10:04:21 1,685  0 1,200 60,974
10:04:04 1,680 ▼ 5 500 59,774
10:03:47 1,680 ▼ 5 500 59,274
10:03:18 1,680 ▼ 5 500 58,774
10:02:52 1,680 ▼ 5 500 58,274
10:02:17 1,680 ▼ 5 500 57,774
09:58:30 1,685  0 30 57,274
09:58:29 1,685  0 50 57,244
09:58:08 1,685  0 50 57,194
09:57:39 1,685  0 38 57,144
09:56:23 1,685  0 10 57,106
09:56:09 1,685  0 2 57,096
09:55:58 1,685  0 10 57,094
09:55:36 1,685  0 10 57,084
09:55:16 1,685  0 200 57,074
09:54:51 1,685  0 100 56,874
09:54:25 1,690 ▲ 5 50 56,774
09:54:03 1,690 ▲ 5 50 56,724
09:53:42 1,690 ▲ 5 5 56,674
09:53:39 1,690 ▲ 5 5 56,669
09:53:26 1,685  0 9 56,664
09:53:26 1,685  0 11 56,655
09:53:23 1,685  0 4 56,644
09:52:41 1,680 ▼ 5 1,889 56,640
09:50:48 1,675 ▼ 10 1,100 54,751
09:50:10 1,675 ▼ 10 9 53,651
09:48:23 1,675 ▼ 10 391 53,642
09:47:52 1,675 ▼ 10 591 53,251
09:46:42 1,675 ▼ 10 11 52,660
09:45:57 1,675 ▼ 10 500 52,649
09:45:38 1,680 ▼ 5 240 52,149
09:42:02 1,675 ▼ 10 406 51,909
09:39:16 1,670 ▼ 15 71 51,503
09:38:54 1,670 ▼ 15 200 51,432
09:38:19 1,670 ▼ 15 1,065 51,232
09:38:19 1,675 ▼ 10 2 50,167
09:38:04 1,670 ▼ 15 90 50,165
09:37:40 1,670 ▼ 15 110 50,075
09:36:26 1,665 ▼ 20 435 49,965
09:36:26 1,670 ▼ 15 4,565 49,530
09:36:03 1,670 ▼ 15 1 44,965
09:33:12 1,670 ▼ 15 130 44,964
09:33:08 1,675 ▼ 10 500 44,834
09:32:19 1,675 ▼ 10 298 44,334
09:31:57 1,670 ▼ 15 578 44,036
09:31:03 1,665 ▼ 20 12 43,458
09:30:35 1,670 ▼ 15 2,679 43,446
09:30:35 1,670 ▼ 15 946 40,767
09:29:28 1,665 ▼ 20 2 39,821
09:28:45 1,665 ▼ 20 2,758 39,819
09:28:44 1,665 ▼ 20 3,055 37,061
09:27:00 1,665 ▼ 20 2,866 34,006
09:26:34 1,665 ▼ 20 3,000 31,140
09:26:09 1,665 ▼ 20 71 28,140
09:26:09 1,670 ▼ 15 329 28,069
09:25:33 1,670 ▼ 15 74 27,740
09:25:33 1,670 ▼ 15 3,179 27,666
09:25:33 1,675 ▼ 10 1,127 24,487
09:23:55 1,680 ▼ 5 108 23,360
09:23:55 1,680 ▼ 5 50 23,252
09:23:34 1,680 ▼ 5 500 23,202
09:17:35 1,690 ▲ 5 47 22,702

종목뉴스 더보기 종목뉴스 더보기

 
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.