코스모신소재
(005070)
코스피
화학
액면가 1,000원
  10.14 15:59

8,370 (8,300)   [시가/고가/저가] 8,280 / 8,430 / 8,160 
전일비/등락률 ▲ 70 (0.84%) 매도호가/호가잔량 8,380 / 25
거래량/전일동시간대비 292,571 /▼ 92,412 매수호가/호가잔량 8,370 / 26
상한가/하한가 10,750 / 5,810 총매도/총매수잔량 10,483 / 9,121

매도잔량 호가 매수잔량
946 8,470 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,051 8,460
2,068 8,450
222 8,440
1,478 8,430
2,201 8,420
69 8,410
644 8,400
1,779 8,390
25 8,380
 
8,370 26
8,360 2,185
8,350 2,125
8,340 827
8,320 221
8,310 146
8,300 2,838
8,290 326
8,280 44
8,270 383
 
총매도잔량 순매수잔량 총매수잔량
10,483 -1,362 9,121
시간외잔량 시간외잔량
110 0
 
코스모신소재 005070
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,067.40 (+22.79)    FUTURE 274.80 (+2.50)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:45:55 8,370 ▲ 70 11 292,571
15:40:13 8,370 ▲ 70 150 292,560
15:40:00 8,370 ▲ 70 101 292,410
15:30:03 8,370 ▲ 70 6,764 292,309
15:19:54 8,390 ▲ 90 13 285,545
15:19:48 8,390 ▲ 90 6 285,532
15:19:45 8,390 ▲ 90 9 285,526
15:19:45 8,380 ▲ 80 187 285,517
15:19:42 8,380 ▲ 80 6 285,330
15:19:39 8,380 ▲ 80 11 285,324
15:19:39 8,380 ▲ 80 30 285,313
15:19:35 8,380 ▲ 80 200 285,283
15:19:35 8,380 ▲ 80 100 285,083
15:19:35 8,380 ▲ 80 5 284,983
15:19:34 8,380 ▲ 80 443 284,978
15:19:26 8,380 ▲ 80 3 284,535
15:19:25 8,380 ▲ 80 89 284,532
15:19:22 8,380 ▲ 80 148 284,443
15:19:20 8,370 ▲ 70 62 284,295
15:19:18 8,380 ▲ 80 72 284,233
15:18:59 8,380 ▲ 80 81 284,161
15:18:29 8,370 ▲ 70 50 284,080
15:18:13 8,380 ▲ 80 30 284,030
15:18:13 8,380 ▲ 80 463 284,000
15:17:48 8,380 ▲ 80 4 283,537
15:17:48 8,380 ▲ 80 100 283,533
15:17:39 8,380 ▲ 80 400 283,433
15:17:39 8,380 ▲ 80 200 283,033
15:17:38 8,370 ▲ 70 25 282,833
15:17:31 8,380 ▲ 80 97 282,808
15:17:02 8,380 ▲ 80 16 282,711
15:17:02 8,380 ▲ 80 955 282,695
15:17:02 8,390 ▲ 90 608 281,740
15:16:00 8,390 ▲ 90 52 281,132
15:15:45 8,400 ▲ 100 2 281,080
15:15:18 8,400 ▲ 100 29 281,078
15:15:16 8,390 ▲ 90 176 281,049
15:15:11 8,390 ▲ 90 20 280,873
15:15:00 8,390 ▲ 90 1 280,853
15:15:00 8,390 ▲ 90 4 280,852
15:14:56 8,400 ▲ 100 4 280,848
15:14:17 8,390 ▲ 90 4 280,844
15:14:16 8,390 ▲ 90 59 280,840
15:14:02 8,400 ▲ 100 54 280,781
15:13:55 8,400 ▲ 100 4 280,727
15:13:53 8,400 ▲ 100 94 280,723
15:13:34 8,390 ▲ 90 4 280,629
15:13:34 8,400 ▲ 100 10 280,625
15:13:14 8,410 ▲ 110 5 280,615
15:13:14 8,410 ▲ 110 29 280,610
15:12:56 8,390 ▲ 90 1,400 280,581
15:12:51 8,390 ▲ 90 4 279,181
15:12:38 8,410 ▲ 110 589 279,177
15:12:38 8,400 ▲ 100 5 278,588
15:12:36 8,400 ▲ 100 140 278,583
15:12:35 8,400 ▲ 100 5 278,443
15:12:35 8,400 ▲ 100 51 278,438
15:12:35 8,400 ▲ 100 424 278,387
15:12:29 8,410 ▲ 110 5 277,963
15:12:14 8,410 ▲ 110 50 277,958
15:12:08 8,400 ▲ 100 4 277,908
15:11:45 8,410 ▲ 110 50 277,904
15:11:25 8,400 ▲ 100 4 277,854
15:11:24 8,400 ▲ 100 300 277,850
15:11:23 8,410 ▲ 110 1 277,550
15:11:17 8,390 ▲ 90 5 277,549
15:11:16 8,410 ▲ 110 1 277,544
15:11:16 8,390 ▲ 90 30 277,543
15:10:59 8,390 ▲ 90 8 277,513
15:10:59 8,410 ▲ 110 1 277,505
15:10:57 8,400 ▲ 100 10 277,504
15:10:42 8,390 ▲ 90 5 277,494
15:10:26 8,410 ▲ 110 1 277,489
15:10:05 8,390 ▲ 90 50 277,488
15:09:59 8,390 ▲ 90 4 277,438
15:09:58 8,410 ▲ 110 1 277,434
15:09:45 8,400 ▲ 100 134 277,433
15:09:28 8,400 ▲ 100 486 277,299
15:09:16 8,400 ▲ 100 4 276,813
15:09:02 8,400 ▲ 100 5 276,809
15:09:02 8,400 ▲ 100 1 276,804
15:09:01 8,400 ▲ 100 10 276,803
15:08:52 8,410 ▲ 110 7 276,793
15:08:52 8,400 ▲ 100 399 276,786
15:08:49 8,410 ▲ 110 1 276,387
15:08:48 8,400 ▲ 100 1 276,386
15:08:43 8,400 ▲ 100 73 276,385
15:08:33 8,400 ▲ 100 4 276,312
15:08:28 8,410 ▲ 110 3 276,308
15:08:17 8,410 ▲ 110 300 276,305
15:08:00 8,410 ▲ 110 10 276,005
15:07:59 8,410 ▲ 110 200 275,995
15:07:55 8,410 ▲ 110 80 275,795
15:07:50 8,400 ▲ 100 4 275,715
15:07:46 8,410 ▲ 110 20 275,711
15:07:45 8,410 ▲ 110 10 275,691
15:07:32 8,410 ▲ 110 10 275,681
15:07:23 8,410 ▲ 110 1 275,671
15:07:10 8,410 ▲ 110 2 275,670
15:07:08 8,400 ▲ 100 4 275,668
15:06:55 8,400 ▲ 100 1,000 275,664
15:06:44 8,410 ▲ 110 67 274,664
15:06:44 8,410 ▲ 110 765 274,597
15:06:31 8,410 ▲ 110 10 273,832
15:06:26 8,410 ▲ 110 4 273,822
15:06:16 8,410 ▲ 110 10 273,818
15:06:11 8,410 ▲ 110 20 273,808
15:06:01 8,410 ▲ 110 10 273,788
15:05:59 8,420 ▲ 120 10 273,778
15:05:44 8,410 ▲ 110 4 273,768
15:05:41 8,420 ▲ 120 10 273,764
15:05:28 8,420 ▲ 120 143 273,754
15:05:24 8,420 ▲ 120 3 273,611
15:05:06 8,410 ▲ 110 6 273,608
15:05:02 8,410 ▲ 110 4 273,602
15:04:29 8,420 ▲ 120 1 273,598
15:04:29 8,410 ▲ 110 200 273,597
15:04:24 8,420 ▲ 120 1 273,397
15:04:20 8,410 ▲ 110 4 273,396
15:04:18 8,420 ▲ 120 1 273,392
15:04:14 8,420 ▲ 120 1 273,391
15:04:14 8,410 ▲ 110 30 273,390
15:04:11 8,410 ▲ 110 4 273,360
15:04:11 8,410 ▲ 110 16 273,356
15:04:10 8,410 ▲ 110 50 273,340
15:04:05 8,410 ▲ 110 1,004 273,290
15:03:58 8,430 ▲ 130 1 272,286
15:03:47 8,420 ▲ 120 600 272,285
15:03:38 8,410 ▲ 110 4 271,685
15:03:35 8,410 ▲ 110 50 271,681
15:03:24 8,420 ▲ 120 300 271,631
15:03:10 8,420 ▲ 120 2 271,331
15:03:04 8,410 ▲ 110 1 271,329
15:02:56 8,410 ▲ 110 5 271,328
15:02:44 8,420 ▲ 120 2 271,323
15:02:44 8,410 ▲ 110 192 271,321
15:02:38 8,420 ▲ 120 895 271,129
15:02:34 8,420 ▲ 120 50 270,234
15:02:27 8,420 ▲ 120 57 270,184
15:02:22 8,420 ▲ 120 1 270,127
15:02:22 8,420 ▲ 120 2 270,126
15:02:14 8,420 ▲ 120 11 270,124
15:02:14 8,420 ▲ 120 4 270,113
15:02:12 8,430 ▲ 130 1 270,109
15:01:56 8,420 ▲ 120 50 270,108
15:01:51 8,430 ▲ 130 6 270,058
15:01:51 8,420 ▲ 120 45 270,052
15:01:45 8,420 ▲ 120 10 270,007
15:01:41 8,430 ▲ 130 1 269,997
15:01:32 8,410 ▲ 110 4 269,996
15:01:22 8,420 ▲ 120 200 269,992
15:00:55 8,430 ▲ 130 29 269,792
15:00:50 8,420 ▲ 120 4 269,763
15:00:48 8,430 ▲ 130 1 269,759
15:00:43 8,420 ▲ 120 100 269,758
15:00:41 8,420 ▲ 120 44 269,658
15:00:36 8,420 ▲ 120 68 269,614
15:00:21 8,420 ▲ 120 209 269,546
15:00:18 8,430 ▲ 130 1 269,337
15:00:08 8,420 ▲ 120 4 269,336
14:59:54 8,430 ▲ 130 3 269,332
14:59:53 8,430 ▲ 130 376 269,329
14:59:51 8,430 ▲ 130 100 268,953
14:59:46 8,430 ▲ 130 10 268,853
14:59:36 8,420 ▲ 120 100 268,843
14:59:36 8,430 ▲ 130 1 268,743
14:59:26 8,420 ▲ 120 4 268,742
14:59:22 8,430 ▲ 130 300 268,738
14:59:11 8,430 ▲ 130 6 268,438
14:59:09 8,430 ▲ 130 62 268,432
14:59:04 8,430 ▲ 130 30 268,370
14:58:55 8,430 ▲ 130 1 268,340
14:58:44 8,420 ▲ 120 4 268,339
14:58:35 8,430 ▲ 130 100 268,335
14:58:25 8,430 ▲ 130 100 268,235
14:58:10 8,430 ▲ 130 1 268,135
14:58:06 8,420 ▲ 120 80 268,134
14:58:02 8,420 ▲ 120 4 268,054
14:58:00 8,420 ▲ 120 2 268,050
14:57:52 8,420 ▲ 120 1 268,048
14:57:52 8,420 ▲ 120 1 268,047
14:57:46 8,420 ▲ 120 2 268,046
14:57:46 8,420 ▲ 120 510 268,044
14:57:44 8,420 ▲ 120 2 267,534
14:57:40 8,420 ▲ 120 1 267,532
14:57:30 8,420 ▲ 120 1 267,531
14:57:24 8,410 ▲ 110 100 267,530
14:57:20 8,410 ▲ 110 4 267,430
14:57:17 8,420 ▲ 120 3 267,426
14:57:08 8,410 ▲ 110 5 267,423
14:57:06 8,410 ▲ 110 1 267,418
14:56:40 8,420 ▲ 120 1 267,417
14:56:38 8,410 ▲ 110 4 267,416
14:56:38 8,420 ▲ 120 4 267,412
14:56:19 8,420 ▲ 120 4 267,408
14:56:18 8,430 ▲ 130 34 267,404
14:56:18 8,430 ▲ 130 656 267,370
14:56:03 8,430 ▲ 130 3 266,714
14:55:57 8,420 ▲ 120 400 266,711
14:55:56 8,420 ▲ 120 4 266,311
14:55:50 8,430 ▲ 130 8 266,307
14:55:49 8,430 ▲ 130 8 266,299
14:55:38 8,430 ▲ 130 337 266,291
14:55:38 8,430 ▲ 130 171 265,954
14:55:37 8,430 ▲ 130 612 265,783
14:55:15 8,430 ▲ 130 50 265,171
14:55:14 8,420 ▲ 120 5 265,121
14:54:37 8,430 ▲ 130 2 265,116
14:54:32 8,420 ▲ 120 4 265,114
14:54:22 8,430 ▲ 130 7 265,110
14:54:22 8,420 ▲ 120 474 265,103
14:54:06 8,420 ▲ 120 600 264,629
14:54:01 8,420 ▲ 120 1 264,029
14:53:52 8,410 ▲ 110 50 264,028
14:53:50 8,410 ▲ 110 211 263,978
14:53:50 8,400 ▲ 100 4 263,767
14:53:49 8,410 ▲ 110 1 263,763
14:53:41 8,400 ▲ 100 73 263,762
14:53:38 8,410 ▲ 110 70 263,689
14:53:20 8,410 ▲ 110 1 263,619
14:53:13 8,400 ▲ 100 59 263,618
14:53:11 8,410 ▲ 110 4 263,559
14:53:11 8,410 ▲ 110 44 263,555
14:53:08 8,410 ▲ 110 4 263,511
14:52:56 8,420 ▲ 120 1 263,507
14:52:51 8,410 ▲ 110 702 263,506
14:52:42 8,410 ▲ 110 10 262,804
14:52:32 8,410 ▲ 110 8 262,794
14:52:32 8,400 ▲ 100 100 262,786
14:52:26 8,400 ▲ 100 4 262,686
14:51:44 8,410 ▲ 110 3 262,682
14:51:44 8,400 ▲ 100 4 262,679
14:51:43 8,410 ▲ 110 1 262,675
14:51:35 8,400 ▲ 100 570 262,674
14:51:12 8,400 ▲ 100 1 262,104
14:51:08 8,380 ▲ 80 1 262,103
14:51:06 8,400 ▲ 100 1 262,102
14:51:05 8,400 ▲ 100 18 262,101
14:51:02 8,400 ▲ 100 10 262,083
14:51:02 8,390 ▲ 90 4 262,073
14:51:02 8,400 ▲ 100 60 262,069
14:51:00 8,400 ▲ 100 232 262,009
14:50:54 8,400 ▲ 100 100 261,777
14:50:52 8,400 ▲ 100 35 261,677
14:50:50 8,400 ▲ 100 1,430 261,642
14:50:47 8,400 ▲ 100 700 260,212
14:50:36 8,400 ▲ 100 1 259,512
14:50:31 8,390 ▲ 90 187 259,511
14:50:31 8,390 ▲ 90 1 259,324
14:50:20 8,380 ▲ 80 4 259,323
14:50:19 8,390 ▲ 90 40 259,319
14:49:44 8,390 ▲ 90 3 259,279
14:49:38 8,370 ▲ 70 4 259,276
14:49:35 8,390 ▲ 90 11 259,272
14:49:32 8,390 ▲ 90 190 259,261
14:49:29 8,380 ▲ 80 150 259,071
14:49:29 8,380 ▲ 80 150 258,921
14:49:23 8,390 ▲ 90 18 258,771
14:49:18 8,390 ▲ 90 18 258,753
14:49:17 8,390 ▲ 90 56 258,735
14:49:17 8,390 ▲ 90 35 258,679
14:49:16 8,390 ▲ 90 35 258,644
14:49:16 8,390 ▲ 90 9 258,609
14:49:15 8,390 ▲ 90 200 258,600
14:49:15 8,390 ▲ 90 830 258,400
14:49:14 8,390 ▲ 90 18 257,570
14:49:12 8,390 ▲ 90 18 257,552
14:49:12 8,390 ▲ 90 10 257,534
14:49:12 8,390 ▲ 90 314 257,524
14:49:05 8,390 ▲ 90 9 257,210
14:49:04 8,390 ▲ 90 953 257,201
14:49:02 8,380 ▲ 80 318 256,248
14:49:02 8,380 ▲ 80 109 255,930
14:49:02 8,380 ▲ 80 35 255,821
14:49:02 8,380 ▲ 80 837 255,786
14:49:02 8,380 ▲ 80 200 254,949
14:49:02 8,380 ▲ 80 1,023 254,749
14:49:01 8,380 ▲ 80 200 253,726
14:49:01 8,380 ▲ 80 234 253,526
14:49:01 8,380 ▲ 80 35 253,292
14:48:57 8,380 ▲ 80 59 253,257
14:48:56 8,380 ▲ 80 1,056 253,198
14:48:56 8,370 ▲ 70 4 252,142
14:48:47 8,380 ▲ 80 59 252,138
14:48:46 8,380 ▲ 80 367 252,079
14:48:46 8,380 ▲ 80 3 251,712
14:48:44 8,380 ▲ 80 664 251,709
14:48:44 8,380 ▲ 80 247 251,045
14:48:42 8,380 ▲ 80 3 250,798
14:48:37 8,380 ▲ 80 1 250,795
14:48:26 8,370 ▲ 70 624 250,794
14:48:26 8,370 ▲ 70 1,579 250,170
14:48:15 8,370 ▲ 70 8 248,591
14:48:14 8,360 ▲ 60 4 248,583
14:47:36 8,370 ▲ 70 4 248,579
14:47:33 8,360 ▲ 60 1,087 248,575
14:47:33 8,360 ▲ 60 4 247,488
14:47:32 8,350 ▲ 50 5 247,484
14:47:29 8,350 ▲ 50 11 247,479
14:47:13 8,360 ▲ 60 367 247,468
14:47:13 8,360 ▲ 60 1 247,101
14:47:12 8,360 ▲ 60 200 247,100
14:47:12 8,360 ▲ 60 1 246,900
14:47:11 8,360 ▲ 60 200 246,899
14:47:11 8,360 ▲ 60 1 246,699
14:47:06 8,350 ▲ 50 15 246,698
14:46:50 8,350 ▲ 50 4 246,683
14:46:26 8,360 ▲ 60 1 246,679
14:46:08 8,350 ▲ 50 4 246,678
14:45:58 8,350 ▲ 50 31 246,674
14:45:26 8,350 ▲ 50 4 246,643
14:45:21 8,360 ▲ 60 3 246,639
14:45:15 8,360 ▲ 60 6 246,636
14:45:10 8,350 ▲ 50 1 246,630
14:45:09 8,360 ▲ 60 8 246,629
14:44:45 8,360 ▲ 60 3 246,621
14:44:44 8,350 ▲ 50 4 246,618
14:44:35 8,360 ▲ 60 9 246,614
14:44:15 8,360 ▲ 60 54 246,605
14:44:05 8,360 ▲ 60 100 246,551
14:44:02 8,350 ▲ 50 4 246,451
14:43:53 8,350 ▲ 50 130 246,447
14:43:32 8,350 ▲ 50 10 246,317
14:43:20 8,350 ▲ 50 4 246,307
14:43:17 8,360 ▲ 60 6 246,303
14:42:53 8,360 ▲ 60 257 246,297
14:42:38 8,350 ▲ 50 4 246,040
14:42:24 8,360 ▲ 60 3 246,036
14:42:02 8,350 ▲ 50 1 246,033
14:41:56 8,350 ▲ 50 4 246,032
14:41:54 8,350 ▲ 50 180 246,028
14:41:44 8,360 ▲ 60 20 245,848
14:41:39 8,350 ▲ 50 15 245,828
14:41:34 8,350 ▲ 50 4 245,813
14:41:34 8,350 ▲ 50 9 245,809
14:41:34 8,350 ▲ 50 22 245,800
14:41:14 8,350 ▲ 50 799 245,778
14:41:14 8,340 ▲ 40 4 244,979
14:41:06 8,350 ▲ 50 3 244,975
14:41:06 8,350 ▲ 50 25 244,972
14:41:06 8,350 ▲ 50 253 244,947
14:41:04 8,350 ▲ 50 500 244,694
14:41:02 8,350 ▲ 50 500 244,194
14:40:45 8,350 ▲ 50 961 243,694
14:40:45 8,350 ▲ 50 960 242,733
14:40:32 8,330 ▲ 30 5 241,773
14:40:07 8,340 ▲ 40 68 241,768
14:40:06 8,340 ▲ 40 3 241,700
14:40:05 8,340 ▲ 40 400 241,697
14:40:02 8,340 ▲ 40 76 241,297
14:39:51 8,340 ▲ 40 3 241,221
14:39:50 8,320 ▲ 20 4 241,218
14:39:35 8,330 ▲ 30 196 241,214
14:39:23 8,330 ▲ 30 166 241,018
14:39:12 8,320 ▲ 20 20 240,852
14:39:12 8,320 ▲ 20 1 240,832
14:39:08 8,320 ▲ 20 4 240,831
14:38:50 8,330 ▲ 30 39 240,827
14:38:46 8,330 ▲ 30 7 240,788
14:38:46 8,330 ▲ 30 3 240,781
14:38:26 8,320 ▲ 20 4 240,778
14:37:49 8,350 ▲ 50 1 240,774
14:37:44 8,320 ▲ 20 4 240,773
14:37:07 8,350 ▲ 50 2 240,769
14:37:02 8,320 ▲ 20 4 240,767
14:36:45 8,350 ▲ 50 7 240,763
14:36:44 8,340 ▲ 40 217 240,756
14:36:20 8,340 ▲ 40 4 240,539
14:35:59 8,350 ▲ 50 1 240,535
14:35:38 8,340 ▲ 40 4 240,534
14:35:29 8,340 ▲ 40 3 240,530
14:34:56 8,340 ▲ 40 4 240,527
14:34:47 8,350 ▲ 50 7 240,523
14:34:22 8,340 ▲ 40 10 240,516
14:34:14 8,340 ▲ 40 4 240,506
14:33:41 8,350 ▲ 50 50 240,502
14:33:41 8,330 ▲ 30 197 240,452
14:33:41 8,330 ▲ 30 419 240,255
14:33:41 8,330 ▲ 30 184 239,836
14:33:40 8,320 ▲ 20 1,466 239,652
14:33:40 8,320 ▲ 20 462 238,186
14:33:40 8,320 ▲ 20 51 237,724
14:33:40 8,320 ▲ 20 200 237,673
14:33:40 8,320 ▲ 20 44 237,473
14:33:32 8,320 ▲ 20 200 237,429
14:33:32 8,310 ▲ 10 4 237,229
14:33:28 8,320 ▲ 20 1,077 237,225
14:33:15 8,320 ▲ 20 1 236,148
14:33:14 8,310 ▲ 10 1 236,147
14:33:06 8,310 ▲ 10 1 236,146
14:32:56 8,310 ▲ 10 498 236,145
14:32:41 8,310 ▲ 10 2 235,647
14:32:36 8,310 ▲ 10 135 235,645
14:32:36 8,310 ▲ 10 500 235,510
14:32:28 8,310 ▲ 10 30 235,010
14:32:12 8,310 ▲ 10 524 234,980
14:31:49 8,310 ▲ 10 3 234,456
14:31:44 8,310 ▲ 10 10 234,453
14:30:56 8,310 ▲ 10 600 234,443
14:30:18 8,300  0 1 233,843
14:30:17 8,300  0 1 233,842
14:30:16 8,310 ▲ 10 4 233,841
14:29:34 8,300  0 70 233,837
14:28:31 8,310 ▲ 10 50 233,767
14:28:31 8,300  0 1,500 233,717
14:28:31 8,310 ▲ 10 3 232,217
14:28:29 8,300  0 100 232,214
14:28:08 8,310 ▲ 10 500 232,114
14:27:24 8,310 ▲ 10 1 231,614
14:27:16 8,300  0 1 231,613
14:27:14 8,300  0 200 231,612
14:27:05 8,300  0 500 231,412
14:26:57 8,310 ▲ 10 42 230,912
14:26:50 8,310 ▲ 10 5 230,870
14:26:43 8,310 ▲ 10 93 230,865
14:26:33 8,310 ▲ 10 252 230,772
14:26:25 8,310 ▲ 10 590 230,520
14:26:16 8,310 ▲ 10 176 229,930
14:26:04 8,300  0 10 229,754
14:26:04 8,310 ▲ 10 42 229,744
14:25:44 8,310 ▲ 10 83 229,702
14:25:42 8,300  0 10 229,619
14:25:33 8,300  0 100 229,609
14:24:26 8,300  0 122 229,509
14:24:09 8,300  0 464 229,387
14:24:09 8,310 ▲ 10 536 228,923
14:24:07 8,310 ▲ 10 40 228,387
14:23:46 8,310 ▲ 10 117 228,347
14:23:39 8,310 ▲ 10 221 228,230
14:23:33 8,310 ▲ 10 20 228,009
14:23:04 8,310 ▲ 10 50 227,989
14:22:33 8,320 ▲ 20 83 227,939
14:22:33 8,320 ▲ 20 300 227,856
14:21:59 8,330 ▲ 30 1 227,556
14:21:18 8,320 ▲ 20 1 227,555
14:20:39 8,320 ▲ 20 600 227,554
14:19:37 8,320 ▲ 20 83 226,954
14:18:44 8,320 ▲ 20 7 226,871
14:18:35 8,320 ▲ 20 112 226,864
14:18:31 8,320 ▲ 20 3 226,752
14:18:31 8,320 ▲ 20 2 226,749
14:18:31 8,320 ▲ 20 6 226,747
14:18:31 8,320 ▲ 20 255 226,741
14:17:47 8,320 ▲ 20 5 226,486
14:17:20 8,320 ▲ 20 5 226,481
14:16:52 8,330 ▲ 30 1 226,476
14:15:52 8,320 ▲ 20 199 226,475
14:15:49 8,330 ▲ 30 1 226,276
14:15:20 8,320 ▲ 20 1 226,275
14:14:01 8,330 ▲ 30 1 226,274
14:13:17 8,320 ▲ 20 230 226,273
14:12:32 8,330 ▲ 30 6 226,043
14:11:04 8,320 ▲ 20 833 226,037
14:10:25 8,330 ▲ 30 11 225,204
14:09:22 8,320 ▲ 20 1 225,193
14:09:06 8,330 ▲ 30 3 225,192
14:07:09 8,330 ▲ 30 6 225,189
14:07:09 8,330 ▲ 30 78 225,183
14:06:48 8,330 ▲ 30 1,000 225,105
14:06:39 8,330 ▲ 30 103 224,105
14:06:14 8,350 ▲ 50 1 224,002
14:06:14 8,330 ▲ 30 167 224,001
14:06:14 8,340 ▲ 40 1,171 223,834
14:06:14 8,350 ▲ 50 562 222,663
14:05:37 8,350 ▲ 50 100 222,101
14:05:25 8,350 ▲ 50 61 222,001
14:04:47 8,350 ▲ 50 500 221,940
14:04:17 8,350 ▲ 50 6 221,440
14:03:48 8,360 ▲ 60 10 221,434
14:03:24 8,350 ▲ 50 1 221,424
14:03:19 8,350 ▲ 50 150 221,423
14:02:09 8,350 ▲ 50 39 221,273
14:02:09 8,350 ▲ 50 500 221,234
14:02:07 8,350 ▲ 50 20 220,734
14:01:57 8,350 ▲ 50 106 220,714
14:01:57 8,350 ▲ 50 100 220,608
13:59:10 8,350 ▲ 50 6 220,508
13:59:06 8,360 ▲ 60 3 220,502
13:58:17 8,360 ▲ 60 1 220,499
13:57:48 8,350 ▲ 50 24 220,498
13:57:26 8,350 ▲ 50 1 220,474
13:57:23 8,350 ▲ 50 59 220,473
13:57:12 8,360 ▲ 60 12 220,414
13:56:56 8,360 ▲ 60 12 220,402
13:56:43 8,350 ▲ 50 115 220,390
13:55:08 8,360 ▲ 60 350 220,275
13:54:03 8,360 ▲ 60 10 219,925
13:52:40 8,360 ▲ 60 47 219,915
13:52:40 8,350 ▲ 50 53 219,868
13:52:19 8,350 ▲ 50 10 219,815
13:51:42 8,350 ▲ 50 4 219,805
13:51:28 8,350 ▲ 50 1 219,801
13:51:07 8,360 ▲ 60 1 219,800
13:50:18 8,360 ▲ 60 12 219,799
13:49:16 8,360 ▲ 60 1 219,787
13:49:09 8,330 ▲ 30 1,704 219,786
13:49:09 8,330 ▲ 30 209 218,082
13:48:42 8,330 ▲ 30 381 217,873
13:48:42 8,330 ▲ 30 38 217,492
13:48:42 8,310 ▲ 10 38 217,454

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,067.40 ▲ 22.79 1.11%
코스닥 641.46 ▲ 8.51 1.34%
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.