서울식품
(004410)
코스피
음식료품
액면가 100원
  06.22 15:59

235 (238)   [시가/고가/저가] 239 / 239 / 232 
전일비/등락률 ▼ 3 (-1.26%) 매도호가/호가잔량 236 / 15,548
거래량/전일동시간대비 2,368,611 /▲ 1,077,596 매수호가/호가잔량 235 / 48,553
상한가/하한가 309 / 167 총매도/총매수잔량 443,575 / 865,618

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

매도잔량 호가 매수잔량
17,491 245 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
12,048 244
9,239 243
68,074 242
44,994 241
145,033 240
32,679 239
71,783 238
26,686 237
15,548 236
 
235 48,553
234 96,522
233 107,899
232 108,566
231 122,779
230 63,924
229 49,591
228 216,489
227 46,284
226 5,011
 
총매도잔량 순매수잔량 총매수잔량
443,575 422,043 865,618
시간외잔량 시간외잔량
987 0
 
서울식품 004410
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,357.22 (+19.39)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:48:06 235 ▼ 3 7 2,368,611
15:47:39 235 ▼ 3 3 2,368,604
15:47:05 235 ▼ 3 3 2,368,601
15:44:42 235 ▼ 3 1 2,368,598
15:40:56 235 ▼ 3 1,528 2,368,597
15:30:20 235 ▼ 3 104,330 2,367,069
15:19:48 235 ▼ 3 200 2,262,739
15:19:34 235 ▼ 3 1,800 2,262,539
15:19:21 235 ▼ 3 100 2,260,739
15:19:12 235 ▼ 3 5,000 2,260,639
15:19:11 235 ▼ 3 1 2,255,639
15:18:37 235 ▼ 3 10 2,255,638
15:18:30 235 ▼ 3 443 2,255,628
15:18:23 236 ▼ 2 10 2,255,185
15:18:07 236 ▼ 2 5 2,255,175
15:18:01 235 ▼ 3 2,657 2,255,170
15:17:27 236 ▼ 2 3 2,252,513
15:16:53 236 ▼ 2 40 2,252,510
15:16:34 236 ▼ 2 50 2,252,470
15:16:30 234 ▼ 4 100 2,252,420
15:16:29 236 ▼ 2 1 2,252,320
15:16:15 234 ▼ 4 200 2,252,319
15:16:03 234 ▼ 4 15 2,252,119
15:15:43 236 ▼ 2 1 2,252,104
15:15:26 234 ▼ 4 6,879 2,252,103
15:14:23 235 ▼ 3 600 2,245,224
15:14:01 235 ▼ 3 5 2,244,624
15:13:18 235 ▼ 3 8 2,244,619
15:13:04 235 ▼ 3 5 2,244,611
15:11:30 235 ▼ 3 1 2,244,606
15:11:17 234 ▼ 4 14,290 2,244,605
15:10:18 235 ▼ 3 450 2,230,315
15:10:03 235 ▼ 3 2 2,229,865
15:09:42 235 ▼ 3 50 2,229,863
15:07:58 236 ▼ 2 4 2,229,813
15:07:29 236 ▼ 2 7 2,229,809
15:07:29 234 ▼ 4 1,270 2,229,802
15:07:29 235 ▼ 3 4,620 2,228,532
15:07:16 236 ▼ 2 1 2,223,912
15:07:09 235 ▼ 3 380 2,223,911
15:07:06 235 ▼ 3 620 2,223,531
15:06:58 236 ▼ 2 1 2,222,911
15:06:50 235 ▼ 3 2,380 2,222,910
15:06:50 235 ▼ 3 30 2,220,530
15:06:34 235 ▼ 3 1 2,220,500
15:06:30 235 ▼ 3 1 2,220,499
15:06:26 235 ▼ 3 7 2,220,498
15:06:22 235 ▼ 3 29 2,220,491
15:06:00 235 ▼ 3 16 2,220,462
15:04:29 235 ▼ 3 536 2,220,446
15:03:59 236 ▼ 2 3 2,219,910
15:03:38 236 ▼ 2 4 2,219,907
15:03:21 236 ▼ 2 5 2,219,903
15:02:04 235 ▼ 3 1 2,219,898
15:01:33 235 ▼ 3 15,707 2,219,897
15:01:30 234 ▼ 4 999 2,204,190
15:01:18 235 ▼ 3 1 2,203,191
15:01:10 234 ▼ 4 999 2,203,190
15:00:07 235 ▼ 3 1 2,202,191
14:59:25 235 ▼ 3 85,200 2,202,190
14:57:38 235 ▼ 3 30 2,116,990
14:57:35 234 ▼ 4 8,000 2,116,960
14:57:22 234 ▼ 4 200 2,108,960
14:57:19 234 ▼ 4 8,000 2,108,760
14:57:07 235 ▼ 3 10 2,100,760
14:56:09 235 ▼ 3 220 2,100,750
14:54:08 234 ▼ 4 3,032 2,100,530
14:52:30 234 ▼ 4 44,159 2,097,498
14:52:30 234 ▼ 4 1,000 2,053,339
14:52:08 234 ▼ 4 22 2,052,339
14:51:59 234 ▼ 4 10 2,052,317
14:51:55 234 ▼ 4 10 2,052,307
14:51:46 234 ▼ 4 10 2,052,297
14:51:33 234 ▼ 4 10 2,052,287
14:51:24 234 ▼ 4 10 2,052,277
14:50:42 234 ▼ 4 18 2,052,267
14:48:40 234 ▼ 4 200 2,052,249
14:47:59 234 ▼ 4 1 2,052,049
14:47:42 233 ▼ 5 1,710 2,052,048
14:47:00 233 ▼ 5 3,806 2,050,338
14:46:44 233 ▼ 5 50 2,046,532
14:46:37 233 ▼ 5 102 2,046,482
14:46:09 233 ▼ 5 1,042 2,046,380
14:46:05 233 ▼ 5 458 2,045,338
14:46:01 233 ▼ 5 1,000 2,044,880
14:45:58 233 ▼ 5 210 2,043,880
14:45:54 233 ▼ 5 200 2,043,670
14:45:50 233 ▼ 5 300 2,043,470
14:45:45 233 ▼ 5 200 2,043,170
14:45:41 233 ▼ 5 100 2,042,970
14:45:34 233 ▼ 5 200 2,042,870
14:45:32 233 ▼ 5 50 2,042,670
14:45:21 233 ▼ 5 400 2,042,620
14:45:20 233 ▼ 5 30 2,042,220
14:44:53 233 ▼ 5 5,705 2,042,190
14:44:53 233 ▼ 5 4,295 2,036,485
14:43:23 233 ▼ 5 50 2,032,190
14:42:59 233 ▼ 5 32,835 2,032,140
14:42:50 234 ▼ 4 100 1,999,305
14:42:48 233 ▼ 5 500 1,999,205
14:42:43 234 ▼ 4 1 1,998,705
14:41:49 233 ▼ 5 300 1,998,704
14:40:03 232 ▼ 6 81,007 1,998,404
14:40:03 233 ▼ 5 55,878 1,917,397
14:40:03 234 ▼ 4 230 1,861,519
14:38:55 234 ▼ 4 8,233 1,861,289
14:37:27 234 ▼ 4 1,000 1,853,056
14:37:00 234 ▼ 4 9,000 1,852,056
14:36:52 234 ▼ 4 21,209 1,843,056
14:34:46 234 ▼ 4 10 1,821,847
14:34:42 234 ▼ 4 5 1,821,837
14:34:37 234 ▼ 4 20 1,821,832
14:34:33 234 ▼ 4 10 1,821,812
14:34:28 234 ▼ 4 10 1,821,802
14:34:23 234 ▼ 4 1 1,821,792
14:34:14 235 ▼ 3 170 1,821,791
14:33:34 235 ▼ 3 1,000 1,821,621
14:32:42 235 ▼ 3 300 1,820,621
14:32:27 235 ▼ 3 300 1,820,321
14:32:26 235 ▼ 3 102 1,820,021
14:32:19 234 ▼ 4 2 1,819,919
14:30:44 234 ▼ 4 3,746 1,819,917
14:30:33 234 ▼ 4 760 1,816,171
14:30:27 234 ▼ 4 10,000 1,815,411
14:30:10 234 ▼ 4 10 1,805,411
14:29:35 234 ▼ 4 1 1,805,401
14:29:30 233 ▼ 5 44,000 1,805,400
14:29:29 234 ▼ 4 1 1,761,400
14:29:20 234 ▼ 4 9,578 1,761,399
14:29:05 234 ▼ 4 932 1,751,821
14:29:05 234 ▼ 4 50 1,750,889
14:28:55 234 ▼ 4 1,000 1,750,839
14:28:47 234 ▼ 4 3 1,749,839
14:28:40 234 ▼ 4 1 1,749,836
14:28:40 234 ▼ 4 15 1,749,835
14:28:37 234 ▼ 4 1,000 1,749,820
14:28:33 234 ▼ 4 2,000 1,748,820
14:28:23 234 ▼ 4 10 1,746,820
14:28:19 234 ▼ 4 100 1,746,810
14:27:39 234 ▼ 4 100 1,746,710
14:27:39 233 ▼ 5 10 1,746,610
14:27:12 234 ▼ 4 150 1,746,600
14:27:07 234 ▼ 4 3 1,746,450
14:27:06 234 ▼ 4 10 1,746,447
14:27:01 234 ▼ 4 1 1,746,437
14:26:59 234 ▼ 4 100 1,746,436
14:26:59 234 ▼ 4 583 1,746,336
14:26:33 234 ▼ 4 2,404 1,745,753
14:26:08 234 ▼ 4 5,888 1,743,349
14:26:05 235 ▼ 3 924 1,737,461
14:25:49 235 ▼ 3 1 1,736,537
14:24:08 235 ▼ 3 9,000 1,736,536
14:23:35 234 ▼ 4 2,000 1,727,536
14:22:14 234 ▼ 4 2 1,725,536
14:21:29 234 ▼ 4 3,277 1,725,534
14:18:49 234 ▼ 4 118 1,722,257
14:18:17 234 ▼ 4 1,000 1,722,139
14:18:13 234 ▼ 4 5,000 1,721,139
14:17:50 234 ▼ 4 10,000 1,716,139
14:17:49 234 ▼ 4 1,001 1,706,139
14:17:36 234 ▼ 4 11,249 1,705,138
14:17:26 234 ▼ 4 105 1,693,889
14:15:02 234 ▼ 4 2,000 1,693,784
14:13:00 235 ▼ 3 1 1,691,784
14:09:27 235 ▼ 3 49 1,691,783
14:09:26 235 ▼ 3 3 1,691,734
14:09:17 235 ▼ 3 1,000 1,691,731
14:09:16 235 ▼ 3 100 1,690,731
14:09:09 235 ▼ 3 100 1,690,631
14:09:07 235 ▼ 3 17 1,690,531
14:09:04 235 ▼ 3 11,000 1,690,514
14:08:52 235 ▼ 3 2 1,679,514
14:07:36 235 ▼ 3 911 1,679,512
14:07:20 235 ▼ 3 240 1,678,601
14:05:32 234 ▼ 4 278 1,678,361
14:05:22 234 ▼ 4 11,288 1,678,083
14:04:51 235 ▼ 3 12 1,666,795
14:03:15 235 ▼ 3 131 1,666,783
14:02:50 235 ▼ 3 50 1,666,652
14:02:47 235 ▼ 3 50 1,666,602
14:02:26 235 ▼ 3 1 1,666,552
14:01:51 234 ▼ 4 4,651 1,666,551
14:01:47 234 ▼ 4 10,000 1,661,900
14:01:07 234 ▼ 4 15,864 1,651,900
14:00:59 234 ▼ 4 21,205 1,636,036
14:00:54 234 ▼ 4 2,931 1,614,831
14:00:36 234 ▼ 4 1,921 1,611,900
14:00:28 234 ▼ 4 500 1,609,979
14:00:22 234 ▼ 4 10 1,609,479
14:00:17 234 ▼ 4 10 1,609,469
14:00:12 234 ▼ 4 10 1,609,459
14:00:12 234 ▼ 4 500 1,609,449
14:00:08 234 ▼ 4 10 1,608,949
14:00:04 234 ▼ 4 10 1,608,939
14:00:02 234 ▼ 4 1,000 1,608,929
13:59:44 234 ▼ 4 1 1,607,929
13:59:41 234 ▼ 4 50 1,607,928
13:59:34 234 ▼ 4 1 1,607,878
13:59:33 234 ▼ 4 3,244 1,607,877
13:59:12 234 ▼ 4 12 1,604,633
13:58:53 234 ▼ 4 1,000 1,604,621
13:58:02 235 ▼ 3 1 1,603,621
13:57:52 235 ▼ 3 1 1,603,620
13:56:56 235 ▼ 3 200 1,603,619
13:56:49 235 ▼ 3 1,610 1,603,419
13:56:37 235 ▼ 3 100 1,601,809
13:56:34 235 ▼ 3 5 1,601,709
13:56:20 235 ▼ 3 3 1,601,704
13:56:18 235 ▼ 3 100 1,601,701
13:56:17 235 ▼ 3 4 1,601,601
13:56:12 235 ▼ 3 2 1,601,597
13:56:02 235 ▼ 3 4 1,601,595
13:55:29 235 ▼ 3 4 1,601,591
13:55:19 235 ▼ 3 100 1,601,587
13:55:08 235 ▼ 3 200 1,601,487
13:54:06 235 ▼ 3 1,000 1,601,287
13:53:44 235 ▼ 3 100 1,600,287
13:53:05 235 ▼ 3 40 1,600,187
13:52:48 235 ▼ 3 500 1,600,147
13:50:42 235 ▼ 3 3,500 1,599,647
13:49:52 235 ▼ 3 1 1,596,147
13:49:19 233 ▼ 5 1 1,596,146
13:48:58 235 ▼ 3 63 1,596,145
13:48:33 235 ▼ 3 100 1,596,082
13:48:06 235 ▼ 3 100 1,595,982
13:48:03 233 ▼ 5 1,810 1,595,882
13:48:03 234 ▼ 4 29,190 1,594,072
13:46:52 235 ▼ 3 21 1,564,882
13:45:04 235 ▼ 3 18 1,564,861
13:44:50 235 ▼ 3 28 1,564,843
13:43:52 234 ▼ 4 5,390 1,564,815
13:43:24 234 ▼ 4 10 1,559,425
13:43:23 233 ▼ 5 18,000 1,559,415
13:43:09 233 ▼ 5 20,000 1,541,415
13:41:03 235 ▼ 3 5 1,521,415
13:40:44 233 ▼ 5 3,860 1,521,410
13:40:44 233 ▼ 5 3,553 1,517,550
13:40:44 234 ▼ 4 147 1,513,997
13:40:24 235 ▼ 3 1 1,513,850
13:40:08 234 ▼ 4 403 1,513,849
13:40:07 234 ▼ 4 100 1,513,446
13:40:02 234 ▼ 4 8,000 1,513,346
13:39:47 234 ▼ 4 100 1,505,346
13:39:43 234 ▼ 4 76 1,505,246
13:39:43 234 ▼ 4 59 1,505,170
13:39:41 234 ▼ 4 1,198 1,505,111
13:39:36 234 ▼ 4 10 1,503,913
13:39:31 234 ▼ 4 10 1,503,903
13:39:22 234 ▼ 4 10 1,503,893
13:39:21 234 ▼ 4 10 1,503,883
13:39:17 234 ▼ 4 10 1,503,873
13:39:07 234 ▼ 4 1,000 1,503,863
13:39:02 234 ▼ 4 10 1,502,863
13:38:47 234 ▼ 4 4,004 1,502,853
13:38:36 234 ▼ 4 5,996 1,498,849
13:38:33 234 ▼ 4 1 1,492,853
13:38:30 234 ▼ 4 1 1,492,852
13:38:26 234 ▼ 4 1 1,492,851
13:38:25 234 ▼ 4 1,000 1,492,850
13:38:23 234 ▼ 4 1 1,491,850
13:38:18 234 ▼ 4 1 1,491,849
13:38:13 234 ▼ 4 1 1,491,848
13:38:10 234 ▼ 4 976 1,491,847
13:38:09 235 ▼ 3 1 1,490,871
13:38:02 235 ▼ 3 5 1,490,870
13:37:56 235 ▼ 3 21 1,490,865
13:37:51 234 ▼ 4 5,716 1,490,844
13:37:46 234 ▼ 4 20,000 1,485,128
13:35:44 235 ▼ 3 150 1,465,128
13:35:22 235 ▼ 3 100 1,464,978
13:34:52 235 ▼ 3 2 1,464,878
13:34:47 235 ▼ 3 100 1,464,876
13:34:42 235 ▼ 3 15 1,464,776
13:34:26 235 ▼ 3 100 1,464,761
13:34:09 235 ▼ 3 10 1,464,661
13:33:53 236 ▼ 2 200 1,464,651
13:33:33 234 ▼ 4 79,574 1,464,451
13:33:33 235 ▼ 3 426 1,384,877
13:33:32 235 ▼ 3 5,290 1,384,451
13:33:06 235 ▼ 3 100 1,379,161
13:32:24 235 ▼ 3 1 1,379,061
13:32:23 235 ▼ 3 10 1,379,060
13:32:20 235 ▼ 3 166 1,379,050
13:32:13 235 ▼ 3 4 1,378,884
13:32:10 235 ▼ 3 100 1,378,880
13:32:09 235 ▼ 3 300 1,378,780
13:32:05 235 ▼ 3 100 1,378,480
13:31:59 235 ▼ 3 1 1,378,380
13:31:31 234 ▼ 4 10,000 1,378,379
13:31:28 235 ▼ 3 9 1,368,379
13:31:00 235 ▼ 3 50 1,368,370
13:30:30 235 ▼ 3 1,000 1,368,320
13:30:27 235 ▼ 3 38 1,367,320
13:29:40 235 ▼ 3 10 1,367,282
13:29:37 235 ▼ 3 26,321 1,367,272
13:29:08 235 ▼ 3 2,000 1,340,951
13:27:39 236 ▼ 2 1 1,338,951
13:26:26 236 ▼ 2 1 1,338,950
13:26:22 235 ▼ 3 1,614 1,338,949
13:26:17 235 ▼ 3 2 1,337,335
13:26:13 235 ▼ 3 453 1,337,333
13:25:54 235 ▼ 3 2,500 1,336,880
13:25:33 235 ▼ 3 11 1,334,380
13:25:24 235 ▼ 3 5,000 1,334,369
13:25:16 236 ▼ 2 50 1,329,369
13:21:29 236 ▼ 2 19 1,329,319
13:20:33 235 ▼ 3 100 1,329,300
13:19:45 236 ▼ 2 2,000 1,329,200
13:18:56 236 ▼ 2 2,000 1,327,200
13:18:28 236 ▼ 2 10 1,325,200
13:18:09 236 ▼ 2 30 1,325,190
13:15:59 236 ▼ 2 2,000 1,325,160
13:15:26 236 ▼ 2 500 1,323,160
13:14:51 236 ▼ 2 3 1,322,660
13:12:47 236 ▼ 2 150 1,322,657
13:12:32 236 ▼ 2 3 1,322,507
13:09:26 236 ▼ 2 1 1,322,504
13:07:28 236 ▼ 2 2,000 1,322,503
13:07:16 236 ▼ 2 1,519 1,320,503
13:06:27 236 ▼ 2 500 1,318,984
13:06:08 236 ▼ 2 5,000 1,318,484
13:03:29 236 ▼ 2 375 1,313,484
13:02:47 236 ▼ 2 335 1,313,109
13:02:44 236 ▼ 2 12,332 1,312,774
13:02:34 235 ▼ 3 1,500 1,300,442
13:02:27 236 ▼ 2 2,000 1,298,942
13:02:13 236 ▼ 2 2 1,296,942
13:00:31 236 ▼ 2 3 1,296,940
13:00:12 236 ▼ 2 8 1,296,937
13:00:10 236 ▼ 2 3 1,296,929
13:00:08 236 ▼ 2 2,000 1,296,926
12:59:40 236 ▼ 2 15 1,294,926
12:59:32 235 ▼ 3 2,000 1,294,911
12:59:23 236 ▼ 2 3,000 1,292,911
12:59:00 236 ▼ 2 1 1,289,911
12:57:23 235 ▼ 3 12,240 1,289,910
12:57:18 235 ▼ 3 4,000 1,277,670
12:57:07 235 ▼ 3 1,670 1,273,670
12:57:00 235 ▼ 3 10,000 1,272,000
12:56:18 235 ▼ 3 300 1,262,000
12:55:28 235 ▼ 3 1,489 1,261,700
12:55:07 235 ▼ 3 300 1,260,211
12:55:05 235 ▼ 3 2 1,259,911
12:54:55 235 ▼ 3 998 1,259,909
12:53:57 236 ▼ 2 2,000 1,258,911
12:53:41 235 ▼ 3 20,000 1,256,911
12:52:18 236 ▼ 2 3 1,236,911
12:52:01 235 ▼ 3 1 1,236,908
12:51:48 236 ▼ 2 1 1,236,907
12:51:09 236 ▼ 2 10 1,236,906
12:51:01 236 ▼ 2 10 1,236,896
12:50:33 236 ▼ 2 44 1,236,886
12:48:25 236 ▼ 2 300 1,236,842
12:48:15 236 ▼ 2 1 1,236,542
12:47:54 236 ▼ 2 1 1,236,541
12:47:45 235 ▼ 3 28,000 1,236,540
12:47:15 236 ▼ 2 224 1,208,540
12:46:04 235 ▼ 3 11,500 1,208,316
12:45:26 236 ▼ 2 1 1,196,816
12:44:45 235 ▼ 3 762 1,196,815
12:43:05 236 ▼ 2 1,000 1,196,053
12:42:46 236 ▼ 2 100 1,195,053
12:40:54 236 ▼ 2 1,489 1,194,953
12:39:56 236 ▼ 2 11 1,193,464
12:39:02 236 ▼ 2 100 1,193,453
12:36:49 235 ▼ 3 1,000 1,193,353
12:36:43 236 ▼ 2 10 1,192,353
12:36:14 236 ▼ 2 1 1,192,343
12:35:54 236 ▼ 2 100 1,192,342
12:35:37 236 ▼ 2 100 1,192,242
12:35:19 235 ▼ 3 1,500 1,192,142
12:34:55 236 ▼ 2 7 1,190,642
12:34:22 236 ▼ 2 17 1,190,635
12:34:13 236 ▼ 2 9 1,190,618
12:34:07 236 ▼ 2 10 1,190,609
12:33:51 236 ▼ 2 10 1,190,599
12:33:47 236 ▼ 2 10 1,190,589
12:31:59 236 ▼ 2 1,066 1,190,579
12:31:36 236 ▼ 2 8,328 1,189,513
12:30:35 236 ▼ 2 1,000 1,181,185
12:29:29 237 ▼ 1 3 1,180,185
12:29:04 236 ▼ 2 23 1,180,182
12:28:35 236 ▼ 2 500 1,180,159
12:28:25 236 ▼ 2 500 1,179,659
12:28:05 236 ▼ 2 79 1,179,159
12:27:59 236 ▼ 2 100 1,179,080
12:27:55 236 ▼ 2 10 1,178,980
12:27:50 236 ▼ 2 10 1,178,970
12:27:40 236 ▼ 2 10 1,178,960
12:27:31 236 ▼ 2 10 1,178,950
12:27:14 236 ▼ 2 10 1,178,940
12:27:09 236 ▼ 2 10 1,178,930
12:27:04 236 ▼ 2 11 1,178,920
12:26:36 235 ▼ 3 3,802 1,178,909
12:26:36 236 ▼ 2 1,198 1,175,107
12:26:32 236 ▼ 2 1,000 1,173,909
12:25:47 237 ▼ 1 100 1,172,909
12:24:09 236 ▼ 2 1,000 1,172,809
12:21:41 237 ▼ 1 10 1,171,809
12:21:24 237 ▼ 1 1 1,171,799
12:21:16 237 ▼ 1 1 1,171,798
12:17:57 237 ▼ 1 100 1,171,797
12:16:31 237 ▼ 1 1 1,171,697
12:15:26 236 ▼ 2 790 1,171,696
12:14:33 237 ▼ 1 2 1,170,906
12:14:15 236 ▼ 2 1,000 1,170,904
12:11:20 237 ▼ 1 1 1,169,904
12:11:15 237 ▼ 1 1 1,169,903
12:10:56 237 ▼ 1 1 1,169,902
12:10:51 237 ▼ 1 5 1,169,901
12:10:46 237 ▼ 1 1 1,169,896
12:10:41 237 ▼ 1 10 1,169,895
12:10:31 236 ▼ 2 960 1,169,885
12:10:11 237 ▼ 1 100 1,168,925
12:07:54 236 ▼ 2 200 1,168,825
12:07:28 236 ▼ 2 300 1,168,625
12:06:31 237 ▼ 1 84 1,168,325
12:06:17 237 ▼ 1 1 1,168,241
12:05:47 236 ▼ 2 17,863 1,168,240
12:05:38 236 ▼ 2 1 1,150,377
12:05:10 236 ▼ 2 1 1,150,376
12:05:10 236 ▼ 2 1 1,150,375
12:05:06 236 ▼ 2 1 1,150,374
12:04:50 236 ▼ 2 169 1,150,373
12:03:46 236 ▼ 2 18 1,150,204
12:03:27 236 ▼ 2 1 1,150,186
12:03:21 235 ▼ 3 104 1,150,185
12:02:56 236 ▼ 2 1,000 1,150,081
12:02:43 236 ▼ 2 3,300 1,149,081
12:01:30 236 ▼ 2 100 1,145,781
12:01:02 236 ▼ 2 2 1,145,681
12:00:53 236 ▼ 2 400 1,145,679
11:58:47 236 ▼ 2 200 1,145,279
11:58:39 236 ▼ 2 100 1,145,079
11:58:26 236 ▼ 2 2,000 1,144,979
11:58:21 236 ▼ 2 17 1,142,979
11:58:11 236 ▼ 2 2,100 1,142,962
11:56:18 235 ▼ 3 1 1,140,862
11:56:11 235 ▼ 3 250 1,140,861
11:56:08 236 ▼ 2 5 1,140,611
11:56:02 236 ▼ 2 14 1,140,606
11:55:57 236 ▼ 2 1 1,140,592
11:53:21 236 ▼ 2 500 1,140,591
11:53:15 236 ▼ 2 10 1,140,091
11:52:44 236 ▼ 2 500 1,140,081
11:51:12 235 ▼ 3 67 1,139,581
11:50:56 235 ▼ 3 5 1,139,514
11:50:13 235 ▼ 3 3,802 1,139,509
11:49:36 235 ▼ 3 1,000 1,135,707
11:49:35 236 ▼ 2 1 1,134,707
11:49:30 236 ▼ 2 1 1,134,706
11:49:25 236 ▼ 2 2 1,134,705
11:49:20 236 ▼ 2 1 1,134,703
11:49:16 236 ▼ 2 1 1,134,702
11:49:12 236 ▼ 2 1 1,134,701
11:49:03 236 ▼ 2 1 1,134,700
11:48:59 235 ▼ 3 2,000 1,134,699
11:48:08 236 ▼ 2 82 1,132,699
11:48:00 236 ▼ 2 200 1,132,617
11:44:27 236 ▼ 2 2 1,132,417
11:43:11 236 ▼ 2 99 1,132,415
11:42:58 236 ▼ 2 10 1,132,316
11:41:41 236 ▼ 2 26 1,132,306
11:41:05 235 ▼ 3 5 1,132,280
11:40:15 235 ▼ 3 10 1,132,275
11:40:02 235 ▼ 3 10 1,132,265
11:40:00 235 ▼ 3 2 1,132,255
11:39:50 235 ▼ 3 10 1,132,253
11:39:32 235 ▼ 3 5,139 1,132,243
11:39:25 235 ▼ 3 1,000 1,127,104
11:39:15 235 ▼ 3 5,000 1,126,104
11:37:38 235 ▼ 3 2,000 1,121,104
11:36:50 235 ▼ 3 5,000 1,119,104
11:35:42 236 ▼ 2 28 1,114,104
11:34:51 235 ▼ 3 200 1,114,076
11:34:21 236 ▼ 2 2 1,113,876
11:34:12 236 ▼ 2 10 1,113,874
11:33:22 235 ▼ 3 5,000 1,113,864
11:31:53 236 ▼ 2 3 1,108,864
11:31:52 236 ▼ 2 3 1,108,861
11:31:21 235 ▼ 3 2,000 1,108,858
11:31:15 235 ▼ 3 434 1,106,858
11:30:59 236 ▼ 2 35 1,106,424
11:30:04 236 ▼ 2 70 1,106,389
11:29:52 236 ▼ 2 1 1,106,319
11:29:12 236 ▼ 2 300 1,106,318
11:26:35 236 ▼ 2 300 1,106,018
11:26:33 236 ▼ 2 11 1,105,718
11:26:09 236 ▼ 2 21 1,105,707
11:26:07 236 ▼ 2 300 1,105,686
11:25:57 236 ▼ 2 200 1,105,386
11:25:08 236 ▼ 2 62 1,105,186
11:25:03 235 ▼ 3 20 1,105,124
11:25:01 236 ▼ 2 1 1,105,104
11:24:52 236 ▼ 2 16 1,105,103
11:24:48 236 ▼ 2 500 1,105,087
11:24:41 236 ▼ 2 26 1,104,587
11:23:15 236 ▼ 2 1,000 1,104,561
11:22:17 236 ▼ 2 1,330 1,103,561
11:21:54 236 ▼ 2 192 1,102,231

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
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.