부산주공
(005030)
코스피
운수장비
액면가 500원
  09.25 15:59

488 (499)   [시가/고가/저가] 496 / 533 / 482 
전일비/등락률 ▼ 11 (-2.20%) 매도호가/호가잔량 489 / 1,111
거래량/전일동시간대비 2,206,291 /▼ 1,976,730 매수호가/호가잔량 488 / 21,760
상한가/하한가 648 / 350 총매도/총매수잔량 28,827 / 135,993

매도잔량 호가 매수잔량
3,433 498 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,222 497
42 496
1,472 495
8,238 494
10,295 493
3 492
1,611 491
400 490
1,111 489
 
488 21,760
487 4
486 29,045
485 3,052
484 5,965
483 11,458
482 12,044
481 16,944
480 30,619
479 5,102
 
총매도잔량 순매수잔량 총매수잔량
28,827 107,166 135,993
시간외잔량 시간외잔량
4,417 0
 
부산주공 005030
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,278.79 (+6.09)    FUTURE 303.40 (+1.95)   Basis: -0.17
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:56:40 488 ▼ 11 30 2,206,291
15:49:09 488 ▼ 11 1 2,206,261
15:47:22 488 ▼ 11 19 2,206,260
15:47:08 488 ▼ 11 1 2,206,241
15:44:27 488 ▼ 11 13,271 2,206,240
15:43:47 488 ▼ 11 24 2,192,969
15:40:00 488 ▼ 11 54 2,192,945
15:30:22 488 ▼ 11 20,477 2,192,891
15:19:55 486 ▼ 13 1 2,172,414
15:19:55 487 ▼ 12 50 2,172,413
15:19:34 487 ▼ 12 1 2,172,363
15:18:54 486 ▼ 13 6,000 2,172,362
15:18:32 486 ▼ 13 200 2,166,362
15:18:22 486 ▼ 13 475 2,166,162
15:18:22 487 ▼ 12 2,429 2,165,687
15:18:00 491 ▼ 8 1 2,163,258
15:17:56 487 ▼ 12 476 2,163,257
15:17:56 488 ▼ 11 23 2,162,781
15:17:47 491 ▼ 8 1 2,162,758
15:17:43 488 ▼ 11 27 2,162,757
15:17:28 488 ▼ 11 2 2,162,730
15:17:13 488 ▼ 11 2 2,162,728
15:17:01 488 ▼ 11 68 2,162,726
15:16:04 489 ▼ 10 500 2,162,658
15:15:22 489 ▼ 10 1 2,162,158
15:15:10 489 ▼ 10 1 2,162,157
15:15:02 488 ▼ 11 1 2,162,156
15:15:01 488 ▼ 11 1 2,162,155
15:14:38 490 ▼ 9 1 2,162,154
15:14:34 489 ▼ 10 3 2,162,153
15:12:14 491 ▼ 8 113 2,162,150
15:12:04 491 ▼ 8 1 2,162,037
15:12:04 490 ▼ 9 1 2,162,036
15:12:04 489 ▼ 10 1 2,162,035
15:11:59 487 ▼ 12 8,427 2,162,034
15:11:03 488 ▼ 11 700 2,153,607
15:10:44 488 ▼ 11 1,494 2,152,907
15:10:44 487 ▼ 12 1,486 2,151,413
15:10:21 487 ▼ 12 2 2,149,927
15:09:52 488 ▼ 11 1 2,149,925
15:09:50 488 ▼ 11 100 2,149,924
15:09:40 488 ▼ 11 1,410 2,149,824
15:09:40 488 ▼ 11 1 2,148,414
15:09:12 488 ▼ 11 7 2,148,413
15:08:37 491 ▼ 8 1 2,148,406
15:08:34 491 ▼ 8 1 2,148,405
15:08:22 491 ▼ 8 1 2,148,404
15:08:06 486 ▼ 13 491 2,148,403
15:08:06 486 ▼ 13 2,213 2,147,912
15:08:06 487 ▼ 12 310 2,145,699
15:08:06 489 ▼ 10 30 2,145,389
15:07:48 491 ▼ 8 9 2,145,359
15:07:47 491 ▼ 8 17 2,145,350
15:07:46 491 ▼ 8 17 2,145,333
15:07:41 491 ▼ 8 1 2,145,316
15:07:25 490 ▼ 9 500 2,145,315
15:07:13 490 ▼ 9 2,000 2,144,815
15:06:55 490 ▼ 9 131 2,142,815
15:06:54 490 ▼ 9 735 2,142,684
15:05:54 490 ▼ 9 1 2,141,949
15:05:53 489 ▼ 10 500 2,141,948
15:05:35 489 ▼ 10 1 2,141,448
15:05:23 490 ▼ 9 42 2,141,447
15:05:21 490 ▼ 9 1 2,141,405
15:04:56 489 ▼ 10 502 2,141,404
15:04:45 487 ▼ 12 441 2,140,902
15:04:12 487 ▼ 12 29 2,140,461
15:02:05 489 ▼ 10 1 2,140,432
15:01:59 484 ▼ 15 1,314 2,140,431
15:01:59 485 ▼ 14 21 2,139,117
15:01:59 486 ▼ 13 2,255 2,139,096
15:01:59 487 ▼ 12 329 2,136,841
15:00:17 489 ▼ 10 300 2,136,512
14:59:49 489 ▼ 10 1 2,136,212
14:59:42 489 ▼ 10 1 2,136,211
14:59:21 489 ▼ 10 1 2,136,210
14:59:15 489 ▼ 10 1 2,136,209
14:59:06 486 ▼ 13 9 2,136,208
14:58:52 489 ▼ 10 1 2,136,199
14:58:52 489 ▼ 10 1 2,136,198
14:58:23 485 ▼ 14 10 2,136,197
14:58:10 490 ▼ 9 179 2,136,187
14:58:10 489 ▼ 10 121 2,136,008
14:58:09 489 ▼ 10 1 2,135,887
14:58:03 484 ▼ 15 2,180 2,135,886
14:58:03 485 ▼ 14 100 2,133,706
14:58:03 487 ▼ 12 1,415 2,131,163
14:58:03 486 ▼ 13 2,443 2,133,606
14:58:03 488 ▼ 11 1,401 2,129,748
14:57:58 488 ▼ 11 636 2,128,347
14:57:36 489 ▼ 10 1 2,127,711
14:57:33 488 ▼ 11 1 2,127,710
14:57:29 489 ▼ 10 3 2,127,709
14:57:01 489 ▼ 10 1 2,127,706
14:56:45 489 ▼ 10 11 2,127,705
14:56:33 489 ▼ 10 372 2,127,694
14:55:57 489 ▼ 10 1,428 2,127,322
14:55:57 490 ▼ 9 37 2,125,894
14:55:44 490 ▼ 9 13 2,125,857
14:54:13 492 ▼ 7 1 2,125,844
14:53:59 491 ▼ 8 1 2,125,843
14:53:27 492 ▼ 7 1 2,125,842
14:53:14 489 ▼ 10 200 2,125,841
14:52:51 492 ▼ 7 1 2,125,641
14:52:42 488 ▼ 11 331 2,125,640
14:52:42 489 ▼ 10 5 2,125,309
14:50:55 492 ▼ 7 3,324 2,125,304
14:50:32 492 ▼ 7 15,459 2,121,980
14:50:12 492 ▼ 7 1 2,106,521
14:50:06 488 ▼ 11 1,807 2,106,520
14:49:47 492 ▼ 7 69 2,104,713
14:49:43 492 ▼ 7 366 2,104,644
14:49:42 492 ▼ 7 2,000 2,104,278
14:47:54 492 ▼ 7 1 2,102,278
14:47:45 487 ▼ 12 195 2,102,277
14:47:45 488 ▼ 11 4 2,102,082
14:47:35 488 ▼ 11 1 2,102,078
14:47:19 492 ▼ 7 1 2,102,077
14:46:51 489 ▼ 10 13,514 2,102,076
14:46:06 493 ▼ 6 1 2,088,562
14:46:02 490 ▼ 9 1,554 2,088,561
14:46:00 493 ▼ 6 1 2,087,007
14:45:52 491 ▼ 8 1,709 2,087,006
14:45:38 494 ▼ 5 1 2,085,297
14:45:20 493 ▼ 6 14 2,085,296
14:45:19 493 ▼ 6 3 2,085,282
14:45:15 493 ▼ 6 2 2,085,279
14:45:12 494 ▼ 5 1 2,085,277
14:45:05 493 ▼ 6 10 2,085,276
14:44:47 494 ▼ 5 1 2,085,266
14:44:43 493 ▼ 6 1 2,085,265
14:44:40 493 ▼ 6 4,419 2,085,264
14:44:33 492 ▼ 7 10 2,080,845
14:44:16 493 ▼ 6 1 2,080,835
14:44:15 492 ▼ 7 18 2,080,834
14:44:12 492 ▼ 7 144 2,080,816
14:43:57 493 ▼ 6 1 2,080,672
14:43:55 492 ▼ 7 90 2,080,671
14:43:52 492 ▼ 7 2,384 2,080,581
14:43:39 492 ▼ 7 351 2,078,197
14:42:31 493 ▼ 6 1 2,077,846
14:42:16 492 ▼ 7 1,013 2,077,845
14:41:43 492 ▼ 7 3 2,076,832
14:41:35 492 ▼ 7 1 2,076,829
14:41:09 491 ▼ 8 290 2,076,828
14:40:34 491 ▼ 8 80 2,076,538
14:40:12 491 ▼ 8 3 2,076,458
14:39:28 491 ▼ 8 1 2,076,455
14:39:19 490 ▼ 9 10 2,076,454
14:39:06 491 ▼ 8 1 2,076,444
14:38:56 490 ▼ 9 10 2,076,443
14:38:31 491 ▼ 8 1 2,076,433
14:37:46 490 ▼ 9 731 2,076,432
14:37:46 490 ▼ 9 1,000 2,075,701
14:37:39 490 ▼ 9 1,086 2,074,701
14:37:23 490 ▼ 9 10 2,073,615
14:36:57 489 ▼ 10 120 2,073,605
14:36:44 491 ▼ 8 1 2,073,485
14:36:40 489 ▼ 10 100 2,073,484
14:36:36 491 ▼ 8 1 2,073,384
14:36:32 489 ▼ 10 100 2,073,383
14:36:30 491 ▼ 8 1 2,073,283
14:36:21 489 ▼ 10 60 2,073,282
14:36:21 490 ▼ 9 99 2,073,222
14:36:20 490 ▼ 9 1 2,073,123
14:36:11 489 ▼ 10 5 2,073,122
14:36:11 490 ▼ 9 100 2,073,117
14:35:55 491 ▼ 8 1 2,073,017
14:35:41 490 ▼ 9 458 2,073,016
14:35:07 490 ▼ 9 43 2,072,558
14:34:54 490 ▼ 9 1 2,072,515
14:34:46 489 ▼ 10 1 2,072,514
14:34:22 488 ▼ 11 1 2,072,513
14:33:55 487 ▼ 12 2,967 2,072,512
14:33:55 487 ▼ 12 2,000 2,069,545
14:33:39 487 ▼ 12 1 2,067,545
14:33:25 486 ▼ 13 70 2,067,544
14:32:46 486 ▼ 13 1 2,067,474
14:32:46 485 ▼ 14 1 2,067,473
14:32:37 484 ▼ 15 8,708 2,067,472
14:31:33 484 ▼ 15 1 2,058,764
14:31:14 483 ▼ 16 5 2,058,763
14:31:13 483 ▼ 16 35 2,058,758
14:31:00 483 ▼ 16 500 2,058,723
14:30:59 483 ▼ 16 16 2,058,223
14:30:39 483 ▼ 16 30 2,058,207
14:30:34 483 ▼ 16 2 2,058,177
14:30:34 482 ▼ 17 1,299 2,058,175
14:30:33 483 ▼ 16 40 2,056,876
14:30:27 483 ▼ 16 5,766 2,056,836
14:29:37 483 ▼ 16 1,500 2,051,070
14:29:31 483 ▼ 16 1,000 2,049,570
14:29:08 484 ▼ 15 6 2,048,570
14:29:03 484 ▼ 15 500 2,048,564
14:28:30 485 ▼ 14 1 2,048,064
14:28:30 485 ▼ 14 1 2,048,063
14:28:22 483 ▼ 16 28 2,048,062
14:28:10 483 ▼ 16 62 2,048,034
14:28:02 484 ▼ 15 2 2,047,972
14:27:45 484 ▼ 15 1,834 2,047,970
14:27:40 485 ▼ 14 1 2,046,136
14:27:38 485 ▼ 14 20 2,046,135
14:27:32 485 ▼ 14 1,222 2,046,115
14:27:20 487 ▼ 12 10 2,044,893
14:27:16 485 ▼ 14 420 2,044,883
14:27:10 487 ▼ 12 10 2,044,463
14:27:08 487 ▼ 12 50 2,044,453
14:26:30 487 ▼ 12 1 2,044,403
14:25:38 486 ▼ 13 50 2,044,402
14:25:22 487 ▼ 12 200 2,044,352
14:25:19 487 ▼ 12 1 2,044,152
14:25:05 486 ▼ 13 452 2,044,151
14:24:27 487 ▼ 12 1 2,043,699
14:24:27 486 ▼ 13 1 2,043,698
14:24:10 485 ▼ 14 1 2,043,697
14:24:06 484 ▼ 15 500 2,043,696
14:23:13 484 ▼ 15 3,650 2,043,196
14:22:45 484 ▼ 15 2,064 2,039,546
14:22:45 485 ▼ 14 8,199 2,037,482
14:22:45 486 ▼ 13 3,754 2,029,283
14:22:45 487 ▼ 12 302 2,025,529
14:22:45 488 ▼ 11 587 2,025,227
14:22:11 490 ▼ 9 3 2,024,640
14:21:55 490 ▼ 9 1 2,024,637
14:21:41 487 ▼ 12 1,000 2,024,636
14:21:32 490 ▼ 9 1 2,023,636
14:21:01 486 ▼ 13 12 2,023,635
14:20:45 491 ▼ 8 523 2,023,623
14:20:21 491 ▼ 8 1 2,023,100
14:20:21 490 ▼ 9 1 2,023,099
14:20:18 486 ▼ 13 3,384 2,023,098
14:20:18 487 ▼ 12 2,105 2,019,714
14:20:18 488 ▼ 11 19,511 2,017,609
14:19:51 489 ▼ 10 463 1,998,098
14:19:42 489 ▼ 10 50 1,997,635
14:19:36 489 ▼ 10 1 1,997,585
14:19:12 489 ▼ 10 941 1,997,584
14:19:12 489 ▼ 10 2,390 1,996,643
14:18:53 489 ▼ 10 9 1,994,253
14:18:52 489 ▼ 10 62 1,994,244
14:18:32 489 ▼ 10 50 1,994,182
14:18:27 489 ▼ 10 5,866 1,994,132
14:18:07 489 ▼ 10 67 1,988,266
14:17:22 491 ▼ 8 1 1,988,199
14:16:51 489 ▼ 10 3,392 1,988,198
14:16:51 490 ▼ 9 1,500 1,984,806
14:14:57 489 ▼ 10 45 1,983,306
14:14:51 492 ▼ 7 1 1,983,261
14:14:40 492 ▼ 7 1 1,983,260
14:14:29 491 ▼ 8 4,299 1,983,259
14:14:29 491 ▼ 8 442 1,978,960
14:12:42 491 ▼ 8 1 1,978,518
14:12:42 490 ▼ 9 2 1,978,517
14:12:24 489 ▼ 10 1 1,978,515
14:12:16 491 ▼ 8 5 1,978,514
14:11:50 491 ▼ 8 1 1,978,509
14:11:50 490 ▼ 9 1 1,978,508
14:11:30 491 ▼ 8 1 1,978,507
14:11:13 489 ▼ 10 1 1,978,506
14:11:01 491 ▼ 8 1 1,978,505
14:10:38 491 ▼ 8 1 1,978,504
14:10:26 491 ▼ 8 1 1,978,503
14:10:16 491 ▼ 8 1 1,978,502
14:09:58 491 ▼ 8 1 1,978,501
14:09:34 489 ▼ 10 903 1,978,500
14:09:20 489 ▼ 10 19 1,977,597
14:09:06 488 ▼ 11 1 1,977,578
14:08:55 487 ▼ 12 1 1,977,577
14:08:41 486 ▼ 13 1 1,977,576
14:07:51 485 ▼ 14 22 1,977,575
14:07:47 485 ▼ 14 10 1,977,553
14:07:45 485 ▼ 14 2,538 1,977,543
14:07:33 485 ▼ 14 1,060 1,975,005
14:07:33 486 ▼ 13 659 1,973,945
14:07:03 486 ▼ 13 1 1,973,286
14:07:01 486 ▼ 13 78 1,973,285
14:06:14 486 ▼ 13 300 1,973,207
14:06:02 486 ▼ 13 2,423 1,972,907
14:06:02 487 ▼ 12 6,744 1,970,484
14:06:02 488 ▼ 11 833 1,963,740
14:05:28 489 ▼ 10 2,000 1,962,907
14:05:19 489 ▼ 10 300 1,960,907
14:03:18 489 ▼ 10 1 1,960,607
14:03:02 488 ▼ 11 1 1,960,606
14:02:59 490 ▼ 9 5 1,960,605
14:02:58 490 ▼ 9 42 1,960,600
14:01:48 490 ▼ 9 2,512 1,960,558
14:01:48 490 ▼ 9 22 1,958,046
14:00:23 491 ▼ 8 67 1,958,024
13:59:07 490 ▼ 9 33 1,957,957
13:58:57 488 ▼ 11 842 1,957,924
13:58:57 489 ▼ 10 4 1,957,082
13:58:36 491 ▼ 8 1 1,957,078
13:58:34 489 ▼ 10 17 1,957,077
13:57:51 491 ▼ 8 1 1,957,060
13:56:28 492 ▼ 7 1 1,957,059
13:56:08 492 ▼ 7 1 1,957,058
13:55:35 491 ▼ 8 1 1,957,057
13:55:35 490 ▼ 9 2 1,957,056
13:55:12 489 ▼ 10 1 1,957,054
13:54:18 489 ▼ 10 1 1,957,053
13:53:57 487 ▼ 12 700 1,957,052
13:53:43 488 ▼ 11 199 1,956,352
13:53:43 488 ▼ 11 37,000 1,956,153
13:53:27 487 ▼ 12 4,091 1,919,153
13:53:12 486 ▼ 13 64 1,915,062
13:52:44 487 ▼ 12 289 1,914,998
13:52:29 486 ▼ 13 52 1,914,709
13:52:25 486 ▼ 13 2 1,914,657
13:52:12 487 ▼ 12 350 1,914,655
13:52:05 487 ▼ 12 300 1,914,305
13:51:43 487 ▼ 12 3 1,914,005
13:51:42 487 ▼ 12 50 1,914,002
13:51:35 487 ▼ 12 37 1,913,952
13:51:34 486 ▼ 13 3,000 1,913,915
13:51:32 487 ▼ 12 50 1,910,915
13:50:35 487 ▼ 12 5 1,910,865
13:50:27 487 ▼ 12 3 1,910,860
13:50:24 487 ▼ 12 200 1,910,857
13:50:13 487 ▼ 12 200 1,910,657
13:50:10 487 ▼ 12 1 1,910,457
13:49:48 487 ▼ 12 19,640 1,910,456
13:49:46 487 ▼ 12 1,000 1,890,816
13:49:42 487 ▼ 12 2,000 1,889,816
13:49:39 487 ▼ 12 4,048 1,887,816
13:49:34 487 ▼ 12 4,500 1,883,768
13:49:25 488 ▼ 11 94 1,879,268
13:49:08 488 ▼ 11 217 1,879,174
13:49:02 488 ▼ 11 5,000 1,878,957
13:48:47 488 ▼ 11 150 1,873,957
13:47:48 488 ▼ 11 5,000 1,873,807
13:47:16 488 ▼ 11 3,000 1,868,807
13:46:55 488 ▼ 11 4,611 1,865,807
13:46:55 489 ▼ 10 13,488 1,861,196
13:46:55 490 ▼ 9 701 1,847,708
13:46:16 491 ▼ 8 489 1,847,007
13:46:05 491 ▼ 8 1,850 1,846,518
13:45:54 491 ▼ 8 4,978 1,844,668
13:45:26 490 ▼ 9 3 1,839,690
13:45:15 490 ▼ 9 1,000 1,839,687
13:45:04 490 ▼ 9 1,515 1,838,687
13:44:50 491 ▼ 8 3,462 1,837,172
13:44:48 491 ▼ 8 1 1,833,710
13:44:24 491 ▼ 8 3,669 1,833,709
13:43:40 491 ▼ 8 3,270 1,830,040
13:42:00 490 ▼ 9 11,198 1,826,770
13:41:55 490 ▼ 9 3,953 1,815,572
13:41:48 491 ▼ 8 5 1,811,619
13:41:37 490 ▼ 9 4,765 1,811,614
13:40:34 490 ▼ 9 100 1,806,849
13:40:34 490 ▼ 9 17 1,806,749
13:40:34 490 ▼ 9 1 1,806,732
13:39:58 490 ▼ 9 732 1,806,731
13:39:21 492 ▼ 7 2 1,805,999
13:38:59 492 ▼ 7 2 1,805,997
13:38:55 490 ▼ 9 990 1,805,995
13:38:39 490 ▼ 9 3,000 1,805,005
13:37:54 490 ▼ 9 300 1,802,005
13:37:17 490 ▼ 9 527 1,801,705
13:36:46 491 ▼ 8 4 1,801,178
13:36:32 491 ▼ 8 14,968 1,801,174
13:35:33 491 ▼ 8 1,499 1,786,206
13:35:32 491 ▼ 8 18 1,784,707
13:35:23 491 ▼ 8 449 1,784,689
13:35:18 491 ▼ 8 338 1,784,240
13:34:21 491 ▼ 8 24 1,783,902
13:32:40 493 ▼ 6 99 1,783,878
13:32:37 491 ▼ 8 2,159 1,783,779
13:32:36 492 ▼ 7 260 1,781,620
13:32:02 491 ▼ 8 96 1,781,360
13:32:02 492 ▼ 7 4 1,781,264
13:31:33 491 ▼ 8 25 1,781,260
13:31:08 491 ▼ 8 96 1,781,235
13:31:08 492 ▼ 7 20 1,781,139
13:30:54 493 ▼ 6 23 1,781,119
13:30:10 493 ▼ 6 900 1,781,096
13:30:06 493 ▼ 6 1 1,780,196
13:29:55 492 ▼ 7 1 1,780,195
13:29:36 491 ▼ 8 13,020 1,780,194
13:29:36 492 ▼ 7 26 1,767,174
13:29:10 493 ▼ 6 7,000 1,767,148
13:28:23 493 ▼ 6 900 1,760,148
13:28:01 493 ▼ 6 3,945 1,759,248
13:28:01 492 ▼ 7 8 1,755,303
13:27:37 492 ▼ 7 5 1,755,295
13:27:18 492 ▼ 7 20 1,755,290
13:26:36 492 ▼ 7 50 1,755,270
13:26:13 492 ▼ 7 25 1,755,220
13:25:40 492 ▼ 7 1 1,755,195
13:25:31 492 ▼ 7 21 1,755,194
13:25:25 491 ▼ 8 610 1,755,173
13:25:13 492 ▼ 7 10 1,754,563
13:24:36 492 ▼ 7 9 1,754,553
13:23:56 492 ▼ 7 10 1,754,544
13:23:38 492 ▼ 7 23 1,754,534
13:23:17 492 ▼ 7 15,977 1,754,511
13:23:13 492 ▼ 7 183 1,738,534
13:22:41 491 ▼ 8 44 1,738,351
13:20:54 492 ▼ 7 92 1,738,307
13:20:37 492 ▼ 7 1 1,738,215
13:20:36 492 ▼ 7 19,188 1,738,214
13:20:13 493 ▼ 6 1 1,719,026
13:19:24 493 ▼ 6 688 1,719,025
13:18:32 493 ▼ 6 25 1,718,337
13:18:18 493 ▼ 6 5 1,718,312
13:18:14 493 ▼ 6 67 1,718,307
13:17:23 493 ▼ 6 3 1,718,240
13:14:14 492 ▼ 7 2 1,718,237
13:13:56 493 ▼ 6 30 1,718,235
13:13:27 492 ▼ 7 4,500 1,718,205
13:13:23 494 ▼ 5 1,000 1,713,705
13:13:12 494 ▼ 5 4 1,712,705
13:13:06 493 ▼ 6 1 1,712,701
13:13:00 493 ▼ 6 958 1,712,700
13:12:34 493 ▼ 6 161 1,711,742
13:11:42 492 ▼ 7 1,001 1,711,581
13:11:29 492 ▼ 7 1,184 1,710,580
13:11:29 493 ▼ 6 162 1,709,396
13:10:59 494 ▼ 5 1 1,709,234
13:10:56 494 ▼ 5 25 1,709,233
13:10:56 493 ▼ 6 76 1,709,208
13:10:32 494 ▼ 5 4 1,709,132
13:10:32 493 ▼ 6 1 1,709,128
13:10:00 492 ▼ 7 145 1,709,127
13:09:25 492 ▼ 7 250 1,708,982
13:09:07 493 ▼ 6 8,314 1,708,732
13:09:01 493 ▼ 6 195 1,700,418
13:08:53 493 ▼ 6 80 1,700,223
13:08:47 494 ▼ 5 10 1,700,143
13:08:41 494 ▼ 5 769 1,700,133
13:08:39 493 ▼ 6 3,000 1,699,364
13:07:57 494 ▼ 5 99 1,696,364
13:07:23 494 ▼ 5 1 1,696,265
13:07:11 494 ▼ 5 1 1,696,264
13:06:17 494 ▼ 5 100 1,696,263
13:05:06 494 ▼ 5 2,143 1,696,163
13:04:34 494 ▼ 5 378 1,694,020
13:04:02 494 ▼ 5 41 1,693,642
13:04:01 494 ▼ 5 453 1,693,601
13:03:56 494 ▼ 5 1,968 1,693,148
13:03:47 494 ▼ 5 11 1,691,180
13:03:36 494 ▼ 5 405 1,691,169
13:03:29 494 ▼ 5 300 1,690,764
13:03:19 494 ▼ 5 20 1,690,464
13:03:08 494 ▼ 5 193 1,690,444
13:02:59 495 ▼ 4 50 1,690,251
13:02:53 495 ▼ 4 1,100 1,690,201
13:01:53 495 ▼ 4 12 1,689,101
13:01:46 496 ▼ 3 800 1,689,089
13:01:08 496 ▼ 3 5 1,688,289
13:00:30 495 ▼ 4 1 1,688,284
13:00:17 495 ▼ 4 1 1,688,283
12:59:06 496 ▼ 3 1 1,688,282
12:58:44 495 ▼ 4 1 1,688,281
12:57:58 494 ▼ 5 95 1,688,280
12:57:41 493 ▼ 6 50 1,688,185
12:57:23 493 ▼ 6 4,700 1,688,135
12:57:15 494 ▼ 5 5 1,683,435
12:56:08 493 ▼ 6 7 1,683,430
12:55:51 493 ▼ 6 50 1,683,423
12:55:46 494 ▼ 5 50 1,683,373
12:55:43 494 ▼ 5 9,200 1,683,323
12:55:31 494 ▼ 5 999 1,674,123
12:55:22 494 ▼ 5 1 1,673,124
12:53:29 496 ▼ 3 1 1,673,123
12:53:20 496 ▼ 3 6 1,673,122
12:53:12 494 ▼ 5 14,210 1,673,116
12:52:45 495 ▼ 4 1 1,658,906
12:52:44 497 ▼ 2 1 1,658,905
12:52:38 496 ▼ 3 1 1,658,904
12:52:27 497 ▼ 2 1 1,658,903
12:51:53 495 ▼ 4 2,722 1,658,902
12:51:53 495 ▼ 4 278 1,656,180
12:51:21 495 ▼ 4 1,977 1,655,902
12:51:11 495 ▼ 4 3,212 1,653,925
12:51:11 496 ▼ 3 4,240 1,650,713
12:50:24 497 ▼ 2 11 1,646,473
12:50:22 498 ▼ 1 20 1,646,462
12:50:15 498 ▼ 1 5 1,646,442
12:49:12 498 ▼ 1 1 1,646,437
12:48:49 498 ▼ 1 1 1,646,436
12:48:38 496 ▼ 3 2,916 1,646,435
12:48:06 496 ▼ 3 985 1,643,519
12:46:37 497 ▼ 2 2,083 1,642,534
12:46:37 497 ▼ 2 241 1,640,451
12:46:28 497 ▼ 2 1,076 1,640,210
12:43:25 497 ▼ 2 846 1,639,134
12:42:26 497 ▼ 2 1 1,638,288
12:42:24 496 ▼ 3 214 1,638,287
12:42:23 497 ▼ 2 1 1,638,073
12:42:20 496 ▼ 3 86 1,638,072
12:42:20 497 ▼ 2 1 1,637,986
12:42:06 496 ▼ 3 1 1,637,985
12:41:29 497 ▼ 2 500 1,637,984
12:40:58 497 ▼ 2 100 1,637,484
12:38:48 497 ▼ 2 1 1,637,384
12:37:30 494 ▼ 5 1 1,637,383
12:37:22 494 ▼ 5 2,874 1,637,382
12:37:22 495 ▼ 4 5,164 1,634,508
12:37:22 496 ▼ 3 1,793 1,629,344

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.25 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,278.79 ▲ 6.09 0.27%
코스닥 808.28 ▲ 1.33 0.16%
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.