남성
(004270)
코스피
유통업
액면가 500원
단기과열종목(시장기준 )    05.20 15:59

3,070 (3,120)   [시가/고가/저가] 3,045 / 3,120 / 2,970 
전일비/등락률 ▼ 50 (-1.60%) 매도호가/호가잔량 3,075 / 890
거래량/전일동시간대비 3,568,211 /▼ 2,623,333 매수호가/호가잔량 3,070 / 427
상한가/하한가 4,055 / 2,185 총매도/총매수잔량 66,057 / 61,923

매도잔량 호가 매수잔량
13,939 3,120 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,598 3,115
3,988 3,110
5,385 3,105
16,722 3,100
9,263 3,095
7,440 3,090
1,093 3,085
1,739 3,080
890 3,075
 
3,070 427
3,065 10,994
3,060 5,674
3,055 1,353
3,050 7,397
3,045 5,207
3,040 23,896
3,035 4,324
3,030 2,157
3,025 494
 
총매도잔량 순매수잔량 총매수잔량
66,057 -4,134 61,923
시간외잔량 시간외잔량
0 33,382
 
남성 004270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,055.71 (-0.09)    FUTURE 265.30 (+0.50)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:41:27 3,070 ▼ 50 1,200 3,491,264
15:19:54 3,045 ▼ 75 46 3,488,347
15:19:54 3,045 ▼ 75 5 3,488,301
15:19:51 3,050 ▼ 70 19 3,488,295
15:19:51 3,045 ▼ 75 3,000 3,488,276
15:19:41 3,050 ▼ 70 1 3,484,872
15:19:40 3,050 ▼ 70 1 3,484,871
15:19:38 3,050 ▼ 70 1 3,484,869
15:19:37 3,045 ▼ 75 260 3,484,868
15:19:37 3,050 ▼ 70 1 3,484,608
15:19:36 3,050 ▼ 70 1 3,484,607
15:19:35 3,050 ▼ 70 1 3,484,606
15:19:31 3,050 ▼ 70 1 3,483,524
15:19:28 3,050 ▼ 70 11 3,483,522
15:19:28 3,050 ▼ 70 30 3,483,511
15:19:24 3,045 ▼ 75 500 3,482,301
15:19:22 3,045 ▼ 75 50 3,481,800
15:19:22 3,050 ▼ 70 1 3,481,750
15:19:21 3,045 ▼ 75 10 3,481,042
15:19:21 3,045 ▼ 75 583 3,481,032
15:19:17 3,050 ▼ 70 4 3,479,356
15:19:12 3,050 ▼ 70 2 3,479,352
15:19:11 3,050 ▼ 70 1 3,479,350
15:19:10 3,050 ▼ 70 1 3,479,249
15:19:09 3,045 ▼ 75 2,802 3,479,247
15:19:08 3,045 ▼ 75 1 3,476,445
15:19:05 3,050 ▼ 70 1 3,474,120
15:19:04 3,050 ▼ 70 1 3,474,119
15:18:58 3,050 ▼ 70 1 3,473,316
15:18:57 3,045 ▼ 75 717 3,473,315
15:18:56 3,050 ▼ 70 1 3,472,598
15:18:54 3,050 ▼ 70 1 3,472,597
15:18:48 3,050 ▼ 70 1 3,472,595
15:18:46 3,045 ▼ 75 500 3,472,594
15:18:46 3,050 ▼ 70 100 3,472,094
15:18:43 3,050 ▼ 70 1 3,470,683
15:18:41 3,045 ▼ 75 506 3,470,640
15:18:39 3,050 ▼ 70 1 3,469,933
15:18:39 3,050 ▼ 70 200 3,469,932
15:18:39 3,050 ▼ 70 2 3,469,732
15:18:37 3,050 ▼ 70 1 3,469,729
15:18:36 3,045 ▼ 75 100 3,469,113
15:18:34 3,050 ▼ 70 2 3,469,011
15:18:27 3,050 ▼ 70 85 3,463,807
15:18:21 3,050 ▼ 70 100 3,462,211
15:18:20 3,050 ▼ 70 64 3,462,111
15:18:14 3,055 ▼ 65 500 3,462,047
15:18:13 3,055 ▼ 65 50 3,461,547
15:18:13 3,055 ▼ 65 2 3,461,497
15:18:10 3,045 ▼ 75 1,148 3,461,295
15:18:10 3,050 ▼ 70 3,852 3,460,147
15:18:06 3,050 ▼ 70 1,000 3,456,294
15:18:05 3,050 ▼ 70 24 3,455,245
15:18:03 3,050 ▼ 70 200 3,455,221
15:18:03 3,050 ▼ 70 328 3,455,021
15:18:00 3,055 ▼ 65 1 3,453,554
15:17:55 3,050 ▼ 70 1,161 3,453,553
15:17:54 3,050 ▼ 70 32 3,452,392
15:17:54 3,050 ▼ 70 400 3,452,360
15:17:51 3,050 ▼ 70 5,000 3,451,960
15:17:51 3,055 ▼ 65 331 3,446,960
15:17:26 3,050 ▼ 70 50 3,445,987
15:17:24 3,050 ▼ 70 1,000 3,445,837
15:17:21 3,050 ▼ 70 33 3,444,837
15:17:10 3,050 ▼ 70 300 3,443,504
15:17:05 3,045 ▼ 75 137 3,443,204
15:17:05 3,050 ▼ 70 100 3,443,067
15:17:03 3,055 ▼ 65 50 3,442,967
15:16:56 3,050 ▼ 70 500 3,442,917
15:16:53 3,055 ▼ 65 1,000 3,442,417
15:16:45 3,055 ▼ 65 1,000 3,441,287
15:16:45 3,050 ▼ 70 180 3,440,287
15:16:45 3,050 ▼ 70 3,000 3,440,107
15:16:42 3,055 ▼ 65 2 3,437,107
15:16:40 3,055 ▼ 65 11 3,437,105
15:16:35 3,055 ▼ 65 600 3,436,748
15:16:32 3,055 ▼ 65 107 3,435,798
15:16:31 3,055 ▼ 65 645 3,435,691
15:16:30 3,060 ▼ 60 100 3,434,766
15:16:22 3,055 ▼ 65 30 3,432,587
15:16:18 3,060 ▼ 60 200 3,432,557
15:16:18 3,065 ▼ 55 3 3,432,357
15:16:17 3,065 ▼ 55 486 3,432,354
15:16:17 3,060 ▼ 60 14 3,431,868
15:16:16 3,050 ▼ 70 250 3,431,854
15:16:16 3,055 ▼ 65 39 3,431,578
15:16:16 3,060 ▼ 60 200 3,431,539
15:16:15 3,060 ▼ 60 163 3,431,339
15:16:11 3,060 ▼ 60 721 3,429,643
15:16:11 3,055 ▼ 65 279 3,428,922
15:16:10 3,055 ▼ 65 1,000 3,428,643
15:16:09 3,055 ▼ 65 10 3,427,643
15:16:04 3,050 ▼ 70 241 3,427,059
15:15:57 3,050 ▼ 70 10 3,426,598
15:15:57 3,050 ▼ 70 100 3,426,588
15:15:54 3,050 ▼ 70 1,478 3,426,470
15:15:52 3,060 ▼ 60 673 3,424,992
15:15:52 3,055 ▼ 65 500 3,424,319
15:15:45 3,060 ▼ 60 600 3,423,692
15:15:45 3,060 ▼ 60 400 3,423,092
15:15:34 3,065 ▼ 55 254 3,422,692
15:15:34 3,060 ▼ 60 1,241 3,422,438
15:15:34 3,055 ▼ 65 1,000 3,421,197
15:15:34 3,050 ▼ 70 783 3,420,197
15:15:32 3,040 ▼ 80 118 3,418,775
15:15:29 3,045 ▼ 75 1 3,418,657
15:15:26 3,040 ▼ 80 10 3,418,610
15:15:19 3,040 ▼ 80 450 3,418,094
15:15:19 3,035 ▼ 85 550 3,417,644
15:15:11 3,035 ▼ 85 797 3,416,944
15:15:11 3,035 ▼ 85 1,000 3,416,147
15:15:10 3,035 ▼ 85 3 3,415,147
15:15:08 3,035 ▼ 85 9 3,415,144
15:15:04 3,035 ▼ 85 9 3,415,135
15:15:03 3,035 ▼ 85 9 3,415,126
15:14:59 3,035 ▼ 85 20 3,415,108
15:14:59 3,035 ▼ 85 360 3,415,088
15:14:46 3,035 ▼ 85 9 3,414,616
15:14:43 3,035 ▼ 85 9 3,414,315
15:14:43 3,035 ▼ 85 7 3,414,306
15:14:42 3,035 ▼ 85 9 3,414,299
15:14:41 3,035 ▼ 85 197 3,414,290
15:14:41 3,035 ▼ 85 7 3,414,093
15:14:38 3,035 ▼ 85 1 3,414,077
15:14:37 3,035 ▼ 85 3 3,414,076
15:14:12 3,030 ▼ 90 1 3,412,494
15:14:09 3,030 ▼ 90 11 3,412,493
15:14:08 3,030 ▼ 90 500 3,412,482
15:14:08 3,025 ▼ 95 1 3,411,982
15:14:03 3,030 ▼ 90 1 3,411,980
15:13:56 3,030 ▼ 90 9 3,411,959
15:13:53 3,030 ▼ 90 9 3,411,950
15:13:51 3,025 ▼ 95 100 3,411,640
15:13:50 3,030 ▼ 90 3 3,411,540
15:13:46 3,025 ▼ 95 226 3,411,528
15:13:45 3,025 ▼ 95 330 3,411,302
15:13:44 3,025 ▼ 95 12 3,410,972
15:13:39 3,025 ▼ 95 1 3,410,960
15:13:37 3,025 ▼ 95 5 3,410,959
15:13:26 3,030 ▼ 90 3 3,408,726
15:13:07 3,030 ▼ 90 165 3,408,597
15:13:05 3,030 ▼ 90 9 3,408,432
15:13:03 3,030 ▼ 90 9 3,408,423
15:13:02 3,025 ▼ 95 32 3,408,414
15:12:59 3,030 ▼ 90 9 3,408,382
15:12:57 3,030 ▼ 90 9 3,408,373
15:12:57 3,025 ▼ 95 1,152 3,408,364
15:12:43 3,030 ▼ 90 9 3,407,143
15:12:39 3,030 ▼ 90 9 3,407,134
15:12:39 3,030 ▼ 90 50 3,407,125
15:12:34 3,030 ▼ 90 30 3,407,066
15:12:32 3,030 ▼ 90 9 3,406,997
15:12:28 3,030 ▼ 90 9 3,406,988
15:12:26 3,030 ▼ 90 9 3,406,979
15:12:23 3,030 ▼ 90 2 3,406,961
15:12:16 3,025 ▼ 95 9 3,405,457
15:12:11 3,025 ▼ 95 9 3,405,148
15:12:08 3,015 ▼ 105 500 3,404,763
15:12:07 3,020 ▼ 100 920 3,404,263
15:12:06 3,020 ▼ 100 20 3,403,003
15:12:06 3,020 ▼ 100 1,000 3,402,983
15:12:05 3,020 ▼ 100 9 3,401,983
15:12:05 3,020 ▼ 100 331 3,401,974
15:12:03 3,020 ▼ 100 160 3,401,643
15:12:02 3,015 ▼ 105 1 3,401,474
15:12:02 3,020 ▼ 100 256 3,401,164
15:12:02 3,020 ▼ 100 442 3,400,234
15:12:02 3,020 ▼ 100 457 3,399,792
15:11:57 3,020 ▼ 100 300 3,399,326
15:11:56 3,020 ▼ 100 9 3,399,026
15:11:48 3,020 ▼ 100 3 3,398,999
15:11:43 3,020 ▼ 100 9 3,398,977
15:11:40 3,020 ▼ 100 649 3,398,967
15:11:40 3,015 ▼ 105 670 3,397,709
15:11:39 3,020 ▼ 100 4 3,395,018
15:11:35 3,020 ▼ 100 1 3,395,013
15:11:33 3,015 ▼ 105 293 3,394,766
15:11:28 3,015 ▼ 105 1 3,394,473
15:11:23 3,010 ▼ 110 10 3,394,471
15:11:22 3,010 ▼ 110 7,460 3,393,561
15:11:22 3,015 ▼ 105 8,416 3,386,101
15:11:07 3,020 ▼ 100 74 3,377,137
15:11:06 3,015 ▼ 105 300 3,377,063
15:11:05 3,015 ▼ 105 1,086 3,376,763
15:11:05 3,015 ▼ 105 12 3,375,677
15:11:05 3,020 ▼ 100 100 3,375,665
15:11:03 3,020 ▼ 100 64 3,375,565
15:11:02 3,020 ▼ 100 388 3,375,501
15:11:02 3,020 ▼ 100 150 3,375,113
15:11:02 3,025 ▼ 95 1 3,374,963
15:11:01 3,020 ▼ 100 214 3,374,962
15:10:59 3,020 ▼ 100 161 3,374,748
15:10:53 3,020 ▼ 100 1,000 3,374,587
15:10:46 3,020 ▼ 100 3,000 3,373,587
15:10:43 3,025 ▼ 95 267 3,370,487
15:10:42 3,025 ▼ 95 75 3,370,220
15:10:41 3,025 ▼ 95 20 3,370,145
15:10:36 3,030 ▼ 90 10 3,369,125
15:10:33 3,025 ▼ 95 11 3,367,015
15:10:21 3,030 ▼ 90 100 3,367,003
15:10:21 3,030 ▼ 90 100 3,366,903
15:10:13 3,030 ▼ 90 1 3,366,803
15:10:13 3,030 ▼ 90 100 3,366,802
15:10:08 3,025 ▼ 95 300 3,366,382
15:10:07 3,030 ▼ 90 100 3,366,082
15:10:03 3,025 ▼ 95 612 3,365,982
15:10:02 3,030 ▼ 90 165 3,365,369
15:09:59 3,030 ▼ 90 165 3,365,204
15:09:58 3,030 ▼ 90 100 3,365,039
15:09:57 3,030 ▼ 90 6 3,364,839
15:09:51 3,030 ▼ 90 414 3,364,833
15:09:51 3,030 ▼ 90 150 3,364,419
15:09:50 3,030 ▼ 90 100 3,364,269
15:09:49 3,030 ▼ 90 655 3,364,169
15:09:31 3,035 ▼ 85 1 3,362,213
15:09:16 3,025 ▼ 95 7,851 3,361,656
15:09:14 3,045 ▼ 75 101 3,352,356
15:09:01 3,030 ▼ 90 599 3,352,242
15:08:57 3,030 ▼ 90 1,063 3,350,833
15:08:34 3,045 ▼ 75 2 3,348,787
15:08:34 3,035 ▼ 85 300 3,348,785
15:08:21 3,045 ▼ 75 1 3,348,485
15:07:54 3,035 ▼ 85 551 3,347,392
15:07:51 3,045 ▼ 75 532 3,345,892
15:07:51 3,040 ▼ 80 2,468 3,345,360
15:07:26 3,035 ▼ 85 50 3,341,889
15:06:55 3,040 ▼ 80 1 3,341,183
15:06:42 3,030 ▼ 90 2 3,341,182
15:06:27 3,030 ▼ 90 247 3,341,179
15:06:21 3,035 ▼ 85 87 3,340,872
15:06:18 3,035 ▼ 85 13 3,340,785
15:06:12 3,035 ▼ 85 10 3,340,558
15:06:11 3,035 ▼ 85 100 3,340,548
15:06:08 3,035 ▼ 85 100 3,340,448
15:06:08 3,035 ▼ 85 1 3,340,348
15:05:55 3,030 ▼ 90 60 3,340,272
15:05:53 3,045 ▼ 75 1 3,340,212
15:05:32 3,045 ▼ 75 1 3,338,966
15:05:29 3,045 ▼ 75 30 3,338,965
15:05:26 3,040 ▼ 80 96 3,338,934
15:05:25 3,040 ▼ 80 74 3,338,838
15:05:16 3,030 ▼ 90 1,489 3,338,307
15:05:16 3,030 ▼ 90 456 3,336,818
15:05:16 3,030 ▼ 90 1,945 3,336,362
15:05:16 3,030 ▼ 90 3,799 3,334,417
15:05:16 3,035 ▼ 85 2,366 3,330,618
15:05:10 3,035 ▼ 85 1,204 3,328,251
15:05:10 3,045 ▼ 75 2 3,327,047
15:05:07 3,040 ▼ 80 379 3,327,045
15:05:07 3,040 ▼ 80 506 3,326,666
15:05:05 3,040 ▼ 80 97 3,326,035
15:04:59 3,040 ▼ 80 574 3,325,035
15:04:47 3,040 ▼ 80 426 3,324,461
15:04:46 3,040 ▼ 80 574 3,324,035
15:04:34 3,040 ▼ 80 10 3,323,450
15:04:31 3,040 ▼ 80 1,049 3,323,440
15:04:30 3,040 ▼ 80 10 3,322,391
15:04:27 3,040 ▼ 80 100 3,322,351
15:04:22 3,040 ▼ 80 1,100 3,322,180
15:04:20 3,040 ▼ 80 304 3,321,080
15:04:01 3,035 ▼ 85 175 3,316,991
15:03:54 3,035 ▼ 85 1 3,316,716
15:03:54 3,040 ▼ 80 1 3,316,715
15:03:44 3,040 ▼ 80 100 3,316,700
15:03:37 3,040 ▼ 80 10 3,316,600
15:03:34 3,035 ▼ 85 399 3,316,590
15:03:33 3,035 ▼ 85 290 3,316,191
15:03:23 3,030 ▼ 90 100 3,315,740
15:03:12 3,030 ▼ 90 8 3,313,914
15:03:08 3,035 ▼ 85 1 3,313,906
15:03:05 3,035 ▼ 85 1 3,313,905
15:02:55 3,025 ▼ 95 1 3,313,899
15:02:52 3,020 ▼ 100 166 3,313,898
15:02:52 3,025 ▼ 95 50 3,313,732
15:02:45 3,040 ▼ 80 1 3,313,682
15:02:44 3,040 ▼ 80 10 3,313,681
15:02:40 3,040 ▼ 80 1 3,313,671
15:02:34 3,040 ▼ 80 1 3,313,670
15:02:33 3,040 ▼ 80 88 3,313,669
15:02:23 3,040 ▼ 80 1 3,313,578
15:02:23 3,030 ▼ 90 1 3,313,577
15:02:22 3,020 ▼ 100 400 3,313,576
15:02:21 3,020 ▼ 100 200 3,313,176
15:02:19 3,020 ▼ 100 100 3,312,975
15:02:12 3,015 ▼ 105 188 3,312,875
15:02:12 3,020 ▼ 100 19 3,312,687
15:02:11 3,020 ▼ 100 12 3,312,600
15:02:08 3,020 ▼ 100 253 3,312,585
15:02:05 3,035 ▼ 85 1,128 3,281,003
15:02:05 3,030 ▼ 90 9,602 3,290,605
15:02:05 3,040 ▼ 80 1,306 3,279,875
15:02:03 3,040 ▼ 80 136 3,278,569
15:02:00 3,040 ▼ 80 1,001 3,278,432
15:01:54 3,045 ▼ 75 320 3,277,431
15:01:53 3,050 ▼ 70 1 3,277,100
15:01:44 3,050 ▼ 70 1 3,277,099
15:01:19 3,050 ▼ 70 139 3,267,578
15:01:18 3,050 ▼ 70 111 3,267,389
15:01:17 3,060 ▼ 60 30 3,267,278
15:01:08 3,050 ▼ 70 10 3,267,248
15:01:07 3,050 ▼ 70 32 3,267,238
15:00:42 3,055 ▼ 65 1 3,267,173
15:00:37 3,055 ▼ 65 300 3,265,192
15:00:35 3,050 ▼ 70 245 3,264,892
15:00:02 3,055 ▼ 65 20 3,264,045
15:00:01 3,055 ▼ 65 50 3,264,025
14:59:59 3,055 ▼ 65 1 3,263,975
14:59:59 3,055 ▼ 65 107 3,263,974
14:59:57 3,055 ▼ 65 625 3,263,867
14:59:39 3,055 ▼ 65 10 3,262,842
14:59:38 3,050 ▼ 70 100 3,262,832
14:59:28 3,055 ▼ 65 50 3,262,731
14:58:52 3,050 ▼ 70 50 3,262,678
14:58:45 3,060 ▼ 60 455 3,261,214
14:58:41 3,070 ▼ 50 2 3,260,759
14:58:35 3,070 ▼ 50 1 3,260,757
14:58:32 3,070 ▼ 50 5 3,260,656
14:58:25 3,060 ▼ 60 300 3,260,150
14:58:23 3,070 ▼ 50 1 3,259,850
14:58:21 3,070 ▼ 50 1 3,259,849
14:58:01 3,075 ▼ 45 2 3,259,748
14:57:58 3,060 ▼ 60 1,098 3,259,745
14:57:45 3,075 ▼ 45 1,000 3,256,016
14:57:45 3,075 ▼ 45 100 3,255,016
14:57:44 3,075 ▼ 45 1 3,254,916
14:57:36 3,080 ▼ 40 1,000 3,253,763
14:57:32 3,075 ▼ 45 76 3,252,575
14:57:31 3,045 ▼ 75 1 3,252,499
14:57:30 3,075 ▼ 45 837 3,252,498
14:57:25 3,075 ▼ 45 165 3,248,183
14:57:24 3,070 ▼ 50 1,312 3,238,172
14:57:24 3,065 ▼ 55 453 3,236,860
14:57:24 3,035 ▼ 85 680 3,233,166
14:57:22 3,035 ▼ 85 1 3,232,486
14:57:17 3,030 ▼ 90 1,205 3,232,434
14:57:17 3,030 ▼ 90 676 3,231,229
14:57:15 3,030 ▼ 90 160 3,230,453
14:57:11 3,030 ▼ 90 913 3,230,293
14:57:11 3,025 ▼ 95 1,800 3,229,280
14:57:07 3,030 ▼ 90 1 3,227,480
14:57:05 3,025 ▼ 95 1,000 3,227,479
14:56:50 3,030 ▼ 90 1 3,226,478
14:56:48 3,025 ▼ 95 199 3,226,477
14:56:47 3,030 ▼ 90 1 3,226,278
14:56:46 3,025 ▼ 95 1 3,226,277
14:56:46 3,030 ▼ 90 242 3,226,276
14:56:42 3,030 ▼ 90 3,000 3,226,034
14:56:39 3,035 ▼ 85 1 3,223,034
14:56:38 3,035 ▼ 85 225 3,222,258
14:56:30 3,035 ▼ 85 200 3,220,396
14:56:29 3,035 ▼ 85 1 3,220,196
14:56:20 3,030 ▼ 90 659 3,220,179
14:56:20 3,030 ▼ 90 1,865 3,219,520
14:56:16 3,035 ▼ 85 147 3,217,354
14:56:16 3,035 ▼ 85 353 3,217,207
14:56:13 3,045 ▼ 75 1 3,216,854
14:56:13 3,045 ▼ 75 100 3,216,853
14:55:59 3,035 ▼ 85 289 3,216,202
14:55:53 3,035 ▼ 85 20 3,215,815
14:55:44 3,035 ▼ 85 1 3,215,477
14:55:41 3,035 ▼ 85 86 3,215,476
14:55:36 3,035 ▼ 85 30 3,215,390
14:55:33 3,045 ▼ 75 1 3,215,007
14:55:31 3,040 ▼ 80 2 3,215,006
14:55:24 3,035 ▼ 85 998 3,215,002
14:55:24 3,035 ▼ 85 1 3,214,004
14:55:23 3,030 ▼ 90 600 3,214,003
14:55:23 3,030 ▼ 90 10 3,213,403
14:55:22 3,030 ▼ 90 2,008 3,213,393
14:55:21 3,035 ▼ 85 1 3,211,385
14:55:21 3,030 ▼ 90 20 3,211,384
14:55:18 3,030 ▼ 90 6 3,211,333
14:55:04 3,030 ▼ 90 642 3,208,072
14:54:58 3,025 ▼ 95 1,000 3,206,941
14:54:57 3,025 ▼ 95 5 3,205,941
14:54:53 3,020 ▼ 100 1 3,205,930
14:54:52 3,020 ▼ 100 619 3,205,928
14:54:51 3,020 ▼ 100 1 3,205,309
14:54:50 3,015 ▼ 105 609 3,205,308
14:54:50 3,020 ▼ 100 80 3,203,687
14:54:49 3,025 ▼ 95 1 3,203,607
14:54:48 3,015 ▼ 105 330 3,203,606
14:54:47 3,015 ▼ 105 1,154 3,203,276
14:54:47 3,020 ▼ 100 2 3,202,122
14:54:45 3,025 ▼ 95 1 3,202,120
14:54:44 3,015 ▼ 105 18 3,202,119
14:54:44 3,025 ▼ 95 100 3,202,101
14:54:44 3,020 ▼ 100 100 3,194,648
14:54:43 3,020 ▼ 100 18 3,194,548
14:54:43 3,025 ▼ 95 994 3,194,530
14:54:42 3,025 ▼ 95 102 3,193,455
14:54:42 3,030 ▼ 90 1 3,193,353
14:54:38 3,030 ▼ 90 2 3,192,574
14:54:36 3,030 ▼ 90 1 3,192,572
14:54:32 3,030 ▼ 90 1 3,190,139
14:54:30 3,030 ▼ 90 90 3,189,522
14:54:30 3,030 ▼ 90 176 3,189,432
14:54:30 3,030 ▼ 90 589 3,189,256
14:54:30 3,035 ▼ 85 10 3,188,667
14:54:29 3,040 ▼ 80 1 3,188,637
14:54:25 3,040 ▼ 80 2 3,187,013
14:54:23 3,040 ▼ 80 11 3,187,011
14:54:19 3,030 ▼ 90 5,854 3,184,994
14:54:19 3,035 ▼ 85 2,728 3,179,140
14:54:18 3,035 ▼ 85 500 3,176,412
14:54:08 3,030 ▼ 90 120 3,175,911
14:54:07 3,040 ▼ 80 1 3,175,791
14:54:03 3,040 ▼ 80 8 3,174,054
14:54:02 3,040 ▼ 80 500 3,174,046
14:53:54 3,035 ▼ 85 455 3,173,545
14:53:53 3,035 ▼ 85 130 3,173,090
14:53:52 3,035 ▼ 85 64 3,172,960
14:53:52 3,040 ▼ 80 1 3,172,896
14:53:50 3,035 ▼ 85 35 3,172,395
14:53:49 3,040 ▼ 80 44 3,172,360
14:53:47 3,040 ▼ 80 39 3,172,315
14:53:41 3,040 ▼ 80 164 3,172,101
14:53:34 3,045 ▼ 75 2 3,171,937
14:53:29 3,045 ▼ 75 1 3,163,300
14:53:28 3,040 ▼ 80 501 3,163,299
14:53:27 3,040 ▼ 80 399 3,162,798
14:53:25 3,045 ▼ 75 48 3,162,399
14:53:19 3,045 ▼ 75 746 3,162,119
14:53:19 3,045 ▼ 75 200 3,161,373
14:53:16 3,045 ▼ 75 333 3,160,394
14:53:03 3,050 ▼ 70 200 3,159,567
14:53:01 3,050 ▼ 70 400 3,159,366
14:52:55 3,055 ▼ 65 1,247 3,156,935
14:52:52 3,060 ▼ 60 1 3,155,679
14:52:52 3,060 ▼ 60 1 3,155,678
14:52:51 3,060 ▼ 60 30 3,155,677
14:52:47 3,060 ▼ 60 1 3,155,646
14:52:39 3,065 ▼ 55 66 3,155,645
14:52:39 3,060 ▼ 60 34 3,155,579
14:52:33 3,060 ▼ 60 10 3,155,545
14:52:21 3,065 ▼ 55 2 3,155,509
14:52:19 3,065 ▼ 55 1 3,155,507
14:52:13 3,060 ▼ 60 1 3,155,496
14:52:08 3,060 ▼ 60 10 3,155,495
14:52:05 3,065 ▼ 55 1 3,155,483
14:51:32 3,065 ▼ 55 1 3,153,601
14:51:30 3,065 ▼ 55 1 3,153,599
14:51:26 3,070 ▼ 50 1 3,153,598
14:51:26 3,070 ▼ 50 1 3,153,597
14:51:25 3,070 ▼ 50 1 3,153,596
14:51:24 3,050 ▼ 70 12,972 3,153,595
14:51:24 3,055 ▼ 65 589 3,140,623
14:51:21 3,070 ▼ 50 1 3,140,033
14:51:17 3,055 ▼ 65 3,763 3,136,880
14:51:17 3,060 ▼ 60 172 3,133,117
14:51:08 3,070 ▼ 50 1 3,132,945
14:51:06 3,060 ▼ 60 162 3,132,944
14:50:59 3,070 ▼ 50 1 3,132,782
14:50:44 3,060 ▼ 60 150 3,130,799
14:49:40 3,070 ▼ 50 1 3,130,337
14:49:40 3,070 ▼ 50 1 3,130,336
14:49:38 3,065 ▼ 55 129 3,130,335
14:49:34 3,060 ▼ 60 5 3,130,205
14:49:05 3,070 ▼ 50 1 3,130,200
14:48:58 3,060 ▼ 60 1,744 3,130,198
14:48:58 3,065 ▼ 55 2,894 3,128,454
14:48:53 3,070 ▼ 50 1,046 3,125,560
14:48:49 3,070 ▼ 50 1 3,124,514
14:48:46 3,065 ▼ 55 884 3,124,512
14:48:46 3,070 ▼ 50 466 3,123,628
14:48:44 3,075 ▼ 45 616 3,123,162
14:48:42 3,075 ▼ 45 1 3,122,546
14:48:30 3,070 ▼ 50 650 3,122,544
14:48:29 3,070 ▼ 50 100 3,121,894
14:48:19 3,075 ▼ 45 1 3,121,794
14:48:18 3,070 ▼ 50 65 3,121,793
14:48:18 3,070 ▼ 50 10 3,121,728
14:48:12 3,070 ▼ 50 75 3,121,718
14:48:10 3,075 ▼ 45 1 3,121,643
14:48:08 3,070 ▼ 50 980 3,121,642
14:47:53 3,070 ▼ 50 1 3,120,662
14:47:47 3,070 ▼ 50 1 3,120,661
14:47:45 3,065 ▼ 55 37 3,120,660
14:47:42 3,065 ▼ 55 1,355 3,120,623
14:47:36 3,070 ▼ 50 1 3,119,268
14:47:34 3,070 ▼ 50 1 3,119,267
14:47:17 3,075 ▼ 45 10 3,115,223
14:46:49 3,075 ▼ 45 1 3,113,675
14:46:45 3,075 ▼ 45 1 3,112,197
14:46:40 3,075 ▼ 45 50 3,111,903
14:46:22 3,075 ▼ 45 2 3,111,440
14:46:16 3,075 ▼ 45 1 3,111,438
14:46:04 3,070 ▼ 50 1,188 3,110,658
14:45:56 3,075 ▼ 45 1 3,109,220
14:45:52 3,070 ▼ 50 150 3,109,169
14:45:45 3,070 ▼ 50 250 3,109,019
14:45:41 3,075 ▼ 45 100 3,108,769
14:45:39 3,075 ▼ 45 3 3,108,669
14:45:25 3,075 ▼ 45 49 3,108,664
14:45:22 3,075 ▼ 45 1 3,108,615
14:45:22 3,075 ▼ 45 100 3,108,614
14:45:15 3,075 ▼ 45 3 3,108,498
14:45:10 3,075 ▼ 45 1,633 3,108,175
14:45:09 3,085 ▼ 35 300 3,106,542
14:45:09 3,080 ▼ 40 20 3,106,242

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,055.71 ▼ 0.09 -0.00%
코스닥 702.08 ▼ 12.05 -1.69%
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.