신세계
(004170)
코스피 200
유통업
액면가 5,000원
  08.20 10:06

287,000 (296,500)   [시가/고가/저가] 297,000 / 298,500 / 285,500 
전일비/등락률 ▼ 9,500 (-3.20%) 매도호가/호가잔량 287,500 / 459
거래량/전일동시간대비 27,349 /▲ 12,244 매수호가/호가잔량 287,000 / 154
상한가/하한가 385,000 / 208,000 총매도/총매수잔량 1,930 / 6,639

호가및체결가
거래원동향
공시/전자공시 		시간대별시세
투자자별매매동향
종목속보 		일자별시세
기업분석
증권사리포트 		지표추이
재무분석
 차트
경쟁사비교
 외국인지분율
시간외단일가

매도잔량 호가 매수잔량
401 292,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
196 291,500
174 291,000
94 290,500
191 290,000
20 289,500
107 289,000
274 288,500
14 288,000
459 287,500
 
287,000 154
286,500 222
286,000 816
285,500 1,128
285,000 1,277
284,500 1,016
284,000 1,173
283,500 223
283,000 257
282,500 373
 
총매도잔량 순매수잔량 총매수잔량
1,930 4,709 6,639
시간외잔량 시간외잔량
0 0
 
신세계 004170
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,249.60 (+2.55)    FUTURE 289.10 (+0.50)   Basis: 0.23
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
10:06:35 287,000 ▼ 9,500 5 27,356
10:06:34 287,500 ▼ 9,000 2 27,351
10:06:32 287,500 ▼ 9,000 1 27,349
10:06:28 287,000 ▼ 9,500 2 27,348
10:06:25 287,500 ▼ 9,000 1 27,346
10:06:21 287,000 ▼ 9,500 9 27,345
10:06:17 287,000 ▼ 9,500 6 27,336
10:06:16 287,500 ▼ 9,000 5 27,330
10:06:15 287,500 ▼ 9,000 3 27,325
10:06:14 287,500 ▼ 9,000 3 27,322
10:06:05 287,000 ▼ 9,500 5 27,319
10:06:00 287,000 ▼ 9,500 2 27,314
10:05:59 287,000 ▼ 9,500 1 27,312
10:05:55 287,500 ▼ 9,000 2 27,311
10:05:50 287,000 ▼ 9,500 2 27,309
10:05:49 287,000 ▼ 9,500 9 27,307
10:05:48 287,000 ▼ 9,500 24 27,298
10:05:48 287,000 ▼ 9,500 2 27,274
10:05:46 287,000 ▼ 9,500 14 27,272
10:05:44 287,000 ▼ 9,500 1 27,258
10:05:43 287,500 ▼ 9,000 1 27,257
10:05:39 287,000 ▼ 9,500 5 27,256
10:05:39 287,000 ▼ 9,500 6 27,251
10:05:39 287,500 ▼ 9,000 1 27,245
10:05:38 287,000 ▼ 9,500 1 27,244
10:05:38 287,500 ▼ 9,000 1 27,243
10:05:38 287,500 ▼ 9,000 1 27,242
10:05:37 287,500 ▼ 9,000 1 27,241
10:05:37 287,500 ▼ 9,000 12 27,240
10:05:28 287,500 ▼ 9,000 1 27,228
10:05:27 287,500 ▼ 9,000 1 27,227
10:05:25 287,000 ▼ 9,500 6 27,226
10:05:24 287,500 ▼ 9,000 14 27,220
10:05:22 287,500 ▼ 9,000 2 27,206
10:05:20 287,500 ▼ 9,000 4 27,204
10:05:20 287,500 ▼ 9,000 2 27,200
10:05:19 287,500 ▼ 9,000 2 27,198
10:05:19 287,500 ▼ 9,000 1 27,196
10:05:17 287,500 ▼ 9,000 5 27,195
10:05:17 288,000 ▼ 8,500 1 27,190
10:05:16 287,500 ▼ 9,000 3 27,189
10:05:16 287,500 ▼ 9,000 2 27,186
10:05:16 287,500 ▼ 9,000 3 27,184
10:05:16 287,500 ▼ 9,000 2 27,181
10:05:15 287,500 ▼ 9,000 11 27,179
10:05:13 287,500 ▼ 9,000 2 27,168
10:05:05 287,500 ▼ 9,000 5 27,166
10:05:04 287,500 ▼ 9,000 9 27,161
10:05:02 287,500 ▼ 9,000 7 27,152
10:05:00 287,500 ▼ 9,000 3 27,145
10:04:55 287,500 ▼ 9,000 1 27,142
10:04:55 287,500 ▼ 9,000 3 27,141
10:04:55 287,500 ▼ 9,000 2 27,138
10:04:50 287,500 ▼ 9,000 5 27,136
10:04:45 287,500 ▼ 9,000 12 27,131
10:04:43 288,000 ▼ 8,500 1 27,119
10:04:37 287,500 ▼ 9,000 2 27,118
10:04:37 287,500 ▼ 9,000 2 27,116
10:04:37 288,000 ▼ 8,500 2 27,114
10:04:35 287,500 ▼ 9,000 14 27,112
10:04:35 287,500 ▼ 9,000 10 27,098
10:04:34 287,500 ▼ 9,000 1 27,088
10:04:33 287,500 ▼ 9,000 1 27,087
10:04:30 287,500 ▼ 9,000 4 27,086
10:04:21 287,500 ▼ 9,000 2 27,082
10:04:20 287,500 ▼ 9,000 5 27,080
10:04:15 288,000 ▼ 8,500 2 27,075
10:04:11 288,000 ▼ 8,500 122 27,073
10:04:10 287,500 ▼ 9,000 9 26,951
10:04:10 287,500 ▼ 9,000 5 26,942
10:04:10 288,000 ▼ 8,500 12 26,937
10:04:10 287,500 ▼ 9,000 1 26,925
10:04:09 287,500 ▼ 9,000 2 26,924
10:04:09 287,500 ▼ 9,000 7 26,922
10:04:04 288,000 ▼ 8,500 1 26,915
10:04:02 287,500 ▼ 9,000 20 26,914
10:04:01 288,000 ▼ 8,500 12 26,894
10:03:58 287,500 ▼ 9,000 3 26,882
10:03:52 287,500 ▼ 9,000 1 26,879
10:03:52 287,500 ▼ 9,000 11 26,878
10:03:49 287,500 ▼ 9,000 4 26,867
10:03:48 288,000 ▼ 8,500 5 26,863
10:03:43 287,500 ▼ 9,000 2 26,858
10:03:40 287,500 ▼ 9,000 1 26,856
10:03:40 288,000 ▼ 8,500 10 26,855
10:03:40 287,500 ▼ 9,000 10 26,845
10:03:38 287,500 ▼ 9,000 1 26,835
10:03:37 287,500 ▼ 9,000 12 26,834
10:03:35 287,500 ▼ 9,000 25 26,822
10:03:35 287,500 ▼ 9,000 2 26,797
10:03:35 287,500 ▼ 9,000 1 26,795
10:03:35 287,500 ▼ 9,000 1 26,794
10:03:34 288,000 ▼ 8,500 1 26,793
10:03:32 287,500 ▼ 9,000 2 26,792
10:03:32 287,500 ▼ 9,000 3 26,790
10:03:32 287,500 ▼ 9,000 1 26,787
10:03:32 288,000 ▼ 8,500 1 26,786
10:03:30 287,500 ▼ 9,000 14 26,785
10:03:29 288,000 ▼ 8,500 2 26,771
10:03:28 287,500 ▼ 9,000 1 26,769
10:03:26 287,500 ▼ 9,000 7 26,768
10:03:25 288,000 ▼ 8,500 64 26,761
10:03:24 287,500 ▼ 9,000 10 26,697
10:03:24 287,500 ▼ 9,000 10 26,687
10:03:24 287,500 ▼ 9,000 10 26,677
10:03:23 288,000 ▼ 8,500 1 26,667
10:03:22 288,000 ▼ 8,500 2 26,666
10:03:20 287,500 ▼ 9,000 1 26,664
10:03:20 287,500 ▼ 9,000 1 26,663
10:03:20 287,500 ▼ 9,000 1 26,662
10:03:20 287,500 ▼ 9,000 1 26,661
10:03:20 287,500 ▼ 9,000 1 26,660
10:03:20 287,500 ▼ 9,000 2 26,659
10:03:15 288,000 ▼ 8,500 1 26,657
10:03:14 287,500 ▼ 9,000 9 26,656
10:03:10 288,000 ▼ 8,500 3 26,647
10:03:10 287,500 ▼ 9,000 2 26,644
10:03:10 288,000 ▼ 8,500 3 26,642
10:03:04 287,500 ▼ 9,000 5 26,639
10:03:02 288,000 ▼ 8,500 1 26,634
10:03:00 288,000 ▼ 8,500 19 26,633
10:02:54 288,000 ▼ 8,500 2 26,614
10:02:54 288,000 ▼ 8,500 4 26,612
10:02:51 287,500 ▼ 9,000 3 26,608
10:02:51 287,500 ▼ 9,000 2 26,605
10:02:51 287,500 ▼ 9,000 3 26,603
10:02:51 287,500 ▼ 9,000 3 26,600
10:02:51 287,500 ▼ 9,000 4 26,597
10:02:48 287,500 ▼ 9,000 2 26,593
10:02:43 287,500 ▼ 9,000 2 26,591
10:02:36 287,500 ▼ 9,000 5 26,589
10:02:34 288,000 ▼ 8,500 1 26,584
10:02:32 287,500 ▼ 9,000 2 26,583
10:02:30 287,500 ▼ 9,000 1 26,581
10:02:28 287,500 ▼ 9,000 1 26,580
10:02:28 287,500 ▼ 9,000 14 26,579
10:02:25 288,000 ▼ 8,500 30 26,565
10:02:25 287,500 ▼ 9,000 1 26,535
10:02:25 288,000 ▼ 8,500 12 26,534
10:02:22 287,500 ▼ 9,000 1 26,522
10:02:17 287,500 ▼ 9,000 1 26,521
10:02:07 287,500 ▼ 9,000 8 26,520
10:02:07 287,500 ▼ 9,000 5 26,512
10:02:03 287,500 ▼ 9,000 3 26,507
10:02:02 287,500 ▼ 9,000 2 26,504
10:02:01 287,500 ▼ 9,000 6 26,502
10:02:00 287,500 ▼ 9,000 2 26,496
10:01:59 288,000 ▼ 8,500 1 26,494
10:01:54 287,500 ▼ 9,000 9 26,493
10:01:48 288,000 ▼ 8,500 2 26,484
10:01:48 287,500 ▼ 9,000 7 26,482
10:01:43 287,500 ▼ 9,000 10 26,475
10:01:40 287,500 ▼ 9,000 2 26,465
10:01:34 287,500 ▼ 9,000 1 26,463
10:01:30 287,500 ▼ 9,000 3 26,462
10:01:25 287,500 ▼ 9,000 12 26,459
10:01:20 288,000 ▼ 8,500 1 26,447
10:01:18 287,500 ▼ 9,000 6 26,446
10:01:17 287,500 ▼ 9,000 1 26,440
10:01:15 288,000 ▼ 8,500 3 26,439
10:01:13 288,000 ▼ 8,500 1 26,436
10:01:13 287,500 ▼ 9,000 15 26,435
10:01:13 288,000 ▼ 8,500 2 26,420
10:01:12 287,500 ▼ 9,000 7 26,418
10:01:09 288,000 ▼ 8,500 1 26,411
10:01:05 287,500 ▼ 9,000 2 26,410
10:01:00 287,500 ▼ 9,000 3 26,408
10:00:57 287,500 ▼ 9,000 1 26,405
10:00:53 287,500 ▼ 9,000 16 26,404
10:00:53 287,500 ▼ 9,000 1 26,388
10:00:51 287,500 ▼ 9,000 6 26,387
10:00:49 288,000 ▼ 8,500 12 26,381
10:00:35 287,500 ▼ 9,000 22 26,369
10:00:34 287,500 ▼ 9,000 70 26,347
10:00:31 287,500 ▼ 9,000 1 26,277
10:00:31 287,500 ▼ 9,000 1 26,276
10:00:30 287,000 ▼ 9,500 2 26,275
10:00:27 287,500 ▼ 9,000 20 26,273
10:00:27 287,500 ▼ 9,000 20 26,253
10:00:26 287,000 ▼ 9,500 3 26,233
10:00:26 287,000 ▼ 9,500 3 26,230
10:00:26 287,000 ▼ 9,500 2 26,227
10:00:26 287,000 ▼ 9,500 3 26,225
10:00:25 287,000 ▼ 9,500 4 26,222
10:00:24 287,000 ▼ 9,500 2 26,218
10:00:24 287,500 ▼ 9,000 2 26,216
10:00:23 287,000 ▼ 9,500 20 26,214
10:00:22 287,000 ▼ 9,500 5 26,194
10:00:21 287,000 ▼ 9,500 2 26,189
10:00:12 287,000 ▼ 9,500 1 26,187
10:00:08 287,000 ▼ 9,500 2 26,186
10:00:06 287,500 ▼ 9,000 3 26,184
10:00:05 287,500 ▼ 9,000 3 26,181
10:00:04 287,500 ▼ 9,000 1 26,178
10:00:04 287,000 ▼ 9,500 2 26,177
10:00:00 287,000 ▼ 9,500 1 26,175
10:00:00 287,000 ▼ 9,500 1 26,174
10:00:00 287,000 ▼ 9,500 1 26,173
10:00:00 287,000 ▼ 9,500 1 26,172
10:00:00 287,000 ▼ 9,500 1 26,171
10:00:00 287,000 ▼ 9,500 1 26,170
09:59:54 287,000 ▼ 9,500 5 26,169
09:59:54 287,000 ▼ 9,500 1 26,164
09:59:50 287,000 ▼ 9,500 2 26,163
09:59:50 287,000 ▼ 9,500 19 26,161
09:59:47 287,000 ▼ 9,500 5 26,142
09:59:42 287,000 ▼ 9,500 5 26,137
09:59:42 287,000 ▼ 9,500 3 26,132
09:59:41 287,000 ▼ 9,500 50 26,129
09:59:38 287,000 ▼ 9,500 1 26,079
09:59:36 287,000 ▼ 9,500 8 26,078
09:59:33 286,500 ▼ 10,000 5 26,070
09:59:28 286,500 ▼ 10,000 1 26,065
09:59:24 286,500 ▼ 10,000 17 26,064
09:59:24 286,500 ▼ 10,000 3 26,047
09:59:13 287,000 ▼ 9,500 12 26,044
09:59:11 286,500 ▼ 10,000 10 26,032
09:59:11 286,500 ▼ 10,000 2 26,022
09:59:09 286,500 ▼ 10,000 24 26,020
09:59:09 286,500 ▼ 10,000 2 25,996
09:59:09 286,500 ▼ 10,000 2 25,994
09:59:07 286,500 ▼ 10,000 1 25,992
09:59:07 286,500 ▼ 10,000 5 25,991
09:59:05 286,500 ▼ 10,000 1 25,986
09:59:00 286,500 ▼ 10,000 65 25,985
09:58:59 287,000 ▼ 9,500 1 25,920
09:58:58 286,500 ▼ 10,000 6 25,919
09:58:57 287,000 ▼ 9,500 1 25,913
09:58:56 286,500 ▼ 10,000 14 25,912
09:58:55 287,000 ▼ 9,500 3 25,898
09:58:55 286,500 ▼ 10,000 15 25,895
09:58:54 287,000 ▼ 9,500 10 25,880
09:58:50 287,000 ▼ 9,500 10 25,870
09:58:49 287,000 ▼ 9,500 1 25,860
09:58:49 287,000 ▼ 9,500 3 25,859
09:58:46 287,000 ▼ 9,500 1 25,856
09:58:45 286,500 ▼ 10,000 2 25,855
09:58:45 286,500 ▼ 10,000 1 25,853
09:58:43 286,500 ▼ 10,000 3 25,852
09:58:33 286,500 ▼ 10,000 7 25,849
09:58:29 287,000 ▼ 9,500 3 25,842
09:58:29 287,000 ▼ 9,500 3 25,839
09:58:28 287,000 ▼ 9,500 1 25,836
09:58:27 286,500 ▼ 10,000 3 25,834
09:58:27 286,500 ▼ 10,000 1 25,835
09:58:27 286,500 ▼ 10,000 2 25,831
09:58:25 286,500 ▼ 10,000 1 25,829
09:58:22 287,000 ▼ 9,500 10 25,828
09:58:22 286,500 ▼ 10,000 9 25,818
09:58:17 287,000 ▼ 9,500 1 25,809
09:58:13 286,500 ▼ 10,000 1 25,808
09:58:05 286,500 ▼ 10,000 12 25,807
09:58:01 286,500 ▼ 10,000 2 25,792
09:58:01 286,500 ▼ 10,000 3 25,795
09:58:01 286,500 ▼ 10,000 2 25,790
09:58:01 286,500 ▼ 10,000 4 25,788
09:58:01 286,500 ▼ 10,000 1 25,784
09:58:00 286,500 ▼ 10,000 2 25,783
09:58:00 286,500 ▼ 10,000 2 25,781
09:57:59 287,000 ▼ 9,500 5 25,779
09:57:56 287,000 ▼ 9,500 1 25,774
09:57:53 286,500 ▼ 10,000 3 25,773
09:57:53 286,500 ▼ 10,000 10 25,770
09:57:47 286,500 ▼ 10,000 28 25,760
09:57:47 286,500 ▼ 10,000 5 25,732
09:57:37 287,000 ▼ 9,500 75 25,727
09:57:37 287,000 ▼ 9,500 12 25,652
09:57:33 286,500 ▼ 10,000 2 25,640
09:57:33 286,500 ▼ 10,000 3 25,638
09:57:33 286,500 ▼ 10,000 10 25,635
09:57:33 286,500 ▼ 10,000 6 25,625
09:57:32 286,500 ▼ 10,000 5 25,619
09:57:32 286,500 ▼ 10,000 4 25,614
09:57:30 286,500 ▼ 10,000 3 25,610
09:57:27 286,500 ▼ 10,000 9 25,607
09:57:24 286,500 ▼ 10,000 2 25,598
09:57:22 286,500 ▼ 10,000 5 25,596
09:57:21 287,000 ▼ 9,500 1 25,591
09:57:21 286,500 ▼ 10,000 2 25,590
09:57:20 286,500 ▼ 10,000 7 25,588
09:57:20 286,500 ▼ 10,000 3 25,581
09:57:20 286,500 ▼ 10,000 17 25,578
09:57:20 286,500 ▼ 10,000 5 25,561
09:57:20 286,500 ▼ 10,000 5 25,556
09:57:20 287,000 ▼ 9,500 19 25,551
09:57:18 287,000 ▼ 9,500 2 25,532
09:57:15 287,000 ▼ 9,500 1 25,530
09:57:10 287,000 ▼ 9,500 1 25,529
09:57:07 286,500 ▼ 10,000 2 25,528
09:57:07 287,000 ▼ 9,500 5 25,526
09:57:02 287,000 ▼ 9,500 3 25,521
09:57:00 287,000 ▼ 9,500 3 25,518
09:56:57 286,500 ▼ 10,000 2 25,515
09:56:56 286,500 ▼ 10,000 1 25,513
09:56:56 286,500 ▼ 10,000 24 25,512
09:56:56 286,500 ▼ 10,000 1 25,488
09:56:53 286,500 ▼ 10,000 3 25,487
09:56:51 286,500 ▼ 10,000 3 25,484
09:56:44 286,500 ▼ 10,000 7 25,481
09:56:43 287,000 ▼ 9,500 1 25,474
09:56:40 286,500 ▼ 10,000 2 25,473
09:56:40 286,500 ▼ 10,000 1 25,471
09:56:40 286,500 ▼ 10,000 1 25,470
09:56:40 286,500 ▼ 10,000 1 25,469
09:56:40 286,500 ▼ 10,000 2 25,468
09:56:40 286,500 ▼ 10,000 1 25,466
09:56:39 286,500 ▼ 10,000 14 25,465
09:56:39 287,000 ▼ 9,500 1 25,451
09:56:35 287,000 ▼ 9,500 1 25,450
09:56:28 286,500 ▼ 10,000 5 25,449
09:56:27 287,000 ▼ 9,500 34 25,444
09:56:25 287,000 ▼ 9,500 1 25,410
09:56:24 287,000 ▼ 9,500 10 25,409
09:56:23 287,000 ▼ 9,500 1 25,399
09:56:19 286,500 ▼ 10,000 2 25,398
09:56:16 287,000 ▼ 9,500 150 25,396
09:56:15 287,000 ▼ 9,500 1 25,246
09:56:07 286,500 ▼ 10,000 2 25,245
09:56:07 286,500 ▼ 10,000 7 25,243
09:56:01 286,500 ▼ 10,000 5 25,236
09:56:01 287,000 ▼ 9,500 12 25,231
09:55:57 286,500 ▼ 10,000 1 25,219
09:55:56 286,500 ▼ 10,000 3 25,218
09:55:51 286,500 ▼ 10,000 1 25,215
09:55:45 286,500 ▼ 10,000 4 25,214
09:55:45 286,500 ▼ 10,000 4 25,210
09:55:37 286,500 ▼ 10,000 1 25,206
09:55:37 286,500 ▼ 10,000 5 25,205
09:55:36 286,500 ▼ 10,000 2 25,197
09:55:36 286,500 ▼ 10,000 3 25,200
09:55:36 286,500 ▼ 10,000 3 25,195
09:55:36 286,500 ▼ 10,000 3 25,192
09:55:35 286,500 ▼ 10,000 2 25,189
09:55:35 287,000 ▼ 9,500 5 25,187
09:55:34 287,000 ▼ 9,500 1 25,182
09:55:29 286,500 ▼ 10,000 3 25,181
09:55:28 286,500 ▼ 10,000 2 25,178
09:55:25 286,500 ▼ 10,000 6 25,176
09:55:19 286,500 ▼ 10,000 7 25,170
09:55:13 287,000 ▼ 9,500 20 25,163
09:55:08 286,500 ▼ 10,000 2 25,143
09:55:07 286,500 ▼ 10,000 9 25,141
09:55:02 286,500 ▼ 10,000 6 25,132
09:55:02 286,500 ▼ 10,000 4 25,126
09:55:02 286,500 ▼ 10,000 6 25,122
09:55:01 286,500 ▼ 10,000 10 25,116
09:55:00 286,500 ▼ 10,000 1 25,106
09:54:54 286,500 ▼ 10,000 14 25,105
09:54:52 286,500 ▼ 10,000 2 25,091
09:54:46 287,000 ▼ 9,500 1 25,089
09:54:45 286,500 ▼ 10,000 1 25,088
09:54:45 286,500 ▼ 10,000 2 25,087
09:54:45 286,500 ▼ 10,000 12 25,085
09:54:33 287,000 ▼ 9,500 1 25,073
09:54:33 286,500 ▼ 10,000 1 25,072
09:54:32 287,000 ▼ 9,500 1 25,071
09:54:32 286,500 ▼ 10,000 10 25,070
09:54:31 286,500 ▼ 10,000 7 25,060
09:54:28 287,000 ▼ 9,500 2 25,053
09:54:25 287,000 ▼ 9,500 12 25,051
09:54:23 286,500 ▼ 10,000 7 25,039
09:54:22 286,500 ▼ 10,000 15 25,032
09:54:22 287,000 ▼ 9,500 2 25,017
09:54:21 286,500 ▼ 10,000 8 25,015
09:54:20 286,500 ▼ 10,000 2 25,007
09:54:16 286,500 ▼ 10,000 5 25,005
09:54:16 286,500 ▼ 10,000 107 25,000
09:54:16 286,000 ▼ 10,500 5 24,893
09:54:15 286,500 ▼ 10,000 20 24,888
09:54:13 286,500 ▼ 10,000 2 24,868
09:54:12 286,500 ▼ 10,000 2 24,866
09:54:11 286,500 ▼ 10,000 77 24,864
09:54:09 286,500 ▼ 10,000 20 24,787
09:54:04 286,500 ▼ 10,000 2 24,767
09:54:04 286,500 ▼ 10,000 3 24,765
09:54:01 286,500 ▼ 10,000 2 24,762
09:54:00 286,500 ▼ 10,000 2 24,760
09:54:00 286,000 ▼ 10,500 2 24,758
09:53:55 286,500 ▼ 10,000 3 24,756
09:53:55 286,500 ▼ 10,000 5 24,753
09:53:53 286,000 ▼ 10,500 12 24,748
09:53:53 286,000 ▼ 10,500 6 24,736
09:53:53 286,000 ▼ 10,500 2 24,730
09:53:53 286,000 ▼ 10,500 15 24,728
09:53:52 286,000 ▼ 10,500 25 24,713
09:53:52 286,000 ▼ 10,500 2 24,688
09:53:52 286,000 ▼ 10,500 232 24,686
09:53:51 286,000 ▼ 10,500 9 24,454
09:53:50 285,500 ▼ 11,000 1 24,445
09:53:50 286,000 ▼ 10,500 3 24,444
09:53:50 286,000 ▼ 10,500 1 24,441
09:53:48 285,500 ▼ 11,000 1 24,440
09:53:44 286,000 ▼ 10,500 1 24,439
09:53:43 285,500 ▼ 11,000 5 24,438
09:53:40 285,500 ▼ 11,000 1 24,433
09:53:40 286,000 ▼ 10,500 3 24,432
09:53:39 285,500 ▼ 11,000 1 24,429
09:53:35 285,500 ▼ 11,000 2 24,428
09:53:33 285,500 ▼ 11,000 1 24,426
09:53:33 286,000 ▼ 10,500 3 24,425
09:53:28 286,000 ▼ 10,500 1 24,422
09:53:25 285,500 ▼ 11,000 2 24,421
09:53:22 285,500 ▼ 11,000 2 24,419
09:53:22 285,500 ▼ 11,000 1 24,417
09:53:22 285,500 ▼ 11,000 3 24,416
09:53:20 285,500 ▼ 11,000 1 24,413
09:53:20 285,500 ▼ 11,000 1 24,412
09:53:20 285,500 ▼ 11,000 1 24,411
09:53:20 285,500 ▼ 11,000 1 24,410
09:53:20 285,500 ▼ 11,000 1 24,409
09:53:20 285,500 ▼ 11,000 1 24,408
09:53:18 285,500 ▼ 11,000 3 24,407
09:53:16 285,500 ▼ 11,000 1 24,404
09:53:13 286,000 ▼ 10,500 2 24,403
09:53:11 285,500 ▼ 11,000 2 24,401
09:53:11 285,500 ▼ 11,000 3 24,399
09:53:11 285,500 ▼ 11,000 3 24,396
09:53:11 285,500 ▼ 11,000 3 24,393
09:53:11 286,000 ▼ 10,500 118 24,390
09:53:05 286,000 ▼ 10,500 10 24,272
09:53:01 285,500 ▼ 11,000 1 24,262
09:53:00 285,500 ▼ 11,000 9 24,261
09:52:58 285,500 ▼ 11,000 2 24,252
09:52:58 285,500 ▼ 11,000 6 24,250
09:52:58 285,500 ▼ 11,000 1 24,244
09:52:55 286,000 ▼ 10,500 10 24,243
09:52:54 285,500 ▼ 11,000 1 24,233
09:52:54 286,000 ▼ 10,500 10 24,232
09:52:53 286,000 ▼ 10,500 182 24,222
09:52:53 285,500 ▼ 11,000 8 24,040
09:52:49 286,000 ▼ 10,500 12 24,032
09:52:47 286,000 ▼ 10,500 1 24,020
09:52:45 285,500 ▼ 11,000 5 24,019
09:52:44 285,500 ▼ 11,000 2 24,014
09:52:39 285,500 ▼ 11,000 1 24,012
09:52:38 285,500 ▼ 11,000 1 24,011
09:52:35 285,500 ▼ 11,000 1 24,010
09:52:33 285,500 ▼ 11,000 1 24,009
09:52:33 285,500 ▼ 11,000 1 24,008
09:52:32 285,500 ▼ 11,000 2 24,007
09:52:30 285,500 ▼ 11,000 5 24,005
09:52:30 285,500 ▼ 11,000 25 24,000
09:52:30 285,500 ▼ 11,000 24 23,975
09:52:30 285,500 ▼ 11,000 2 23,951
09:52:30 285,500 ▼ 11,000 1 23,949
09:52:24 285,500 ▼ 11,000 4 23,948
09:52:23 285,500 ▼ 11,000 4 23,944
09:52:23 285,500 ▼ 11,000 6 23,940
09:52:23 285,500 ▼ 11,000 7 23,934
09:52:17 285,500 ▼ 11,000 6 23,927
09:52:12 285,500 ▼ 11,000 4 23,921
09:52:11 285,500 ▼ 11,000 2 23,917
09:52:10 285,500 ▼ 11,000 1 23,915
09:52:09 285,500 ▼ 11,000 5 23,914
09:52:08 285,500 ▼ 11,000 5 23,909
09:52:07 285,500 ▼ 11,000 2 23,904
09:52:06 285,500 ▼ 11,000 2 23,902
09:52:06 285,500 ▼ 11,000 14 23,900
09:52:04 286,000 ▼ 10,500 2 23,886
09:52:04 285,500 ▼ 11,000 7 23,884
09:52:03 285,500 ▼ 11,000 1 23,877
09:51:40 285,500 ▼ 11,000 1 23,876
09:51:40 285,500 ▼ 11,000 1 23,875
09:51:40 285,500 ▼ 11,000 9 23,874
09:51:32 285,500 ▼ 11,000 1 23,865
09:51:30 285,500 ▼ 11,000 1 23,864
09:51:30 285,500 ▼ 11,000 1 23,863
09:51:28 285,500 ▼ 11,000 10 23,862
09:51:26 285,500 ▼ 11,000 12 23,852
09:51:24 285,500 ▼ 11,000 8 23,840
09:51:24 285,500 ▼ 11,000 3 23,832
09:51:22 285,500 ▼ 11,000 1 23,829
09:51:21 285,500 ▼ 11,000 1 23,828
09:51:17 285,500 ▼ 11,000 58 23,827
09:51:16 285,500 ▼ 11,000 6 23,769
09:51:13 286,000 ▼ 10,500 12 23,763
09:51:10 285,500 ▼ 11,000 10 23,751
09:51:08 285,500 ▼ 11,000 2 23,741
09:51:03 285,500 ▼ 11,000 10 23,739
09:51:03 285,500 ▼ 11,000 1 23,729
09:50:54 285,500 ▼ 11,000 30 23,728
09:50:51 285,500 ▼ 11,000 1 23,698
09:50:50 285,500 ▼ 11,000 1 23,697
09:50:48 285,500 ▼ 11,000 2 23,696
09:50:46 285,500 ▼ 11,000 2 23,694
09:50:46 285,500 ▼ 11,000 3 23,692
09:50:46 285,500 ▼ 11,000 3 23,689
09:50:46 285,500 ▼ 11,000 2 23,686
09:50:44 285,500 ▼ 11,000 5 23,684
09:50:43 285,500 ▼ 11,000 2 23,679
09:50:41 286,000 ▼ 10,500 1 23,677
09:50:41 285,500 ▼ 11,000 7 23,676
09:50:40 285,500 ▼ 11,000 2 23,669
09:50:37 286,000 ▼ 10,500 5 23,667
09:50:37 286,000 ▼ 10,500 10 23,662
09:50:36 285,500 ▼ 11,000 20 23,652
09:50:33 285,500 ▼ 11,000 2 23,632
09:50:30 286,000 ▼ 10,500 200 23,630
09:50:30 285,500 ▼ 11,000 3 23,430
09:50:30 285,500 ▼ 11,000 2 23,427

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.20 10:06    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,250.45 ▲ 3.4 0.15%
코스닥 775.44 ▲ 3.14 0.41%
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.