코스모신소재
(005070)
코스피
화학
액면가 5,000원
  08.18 15:59

11,700 (10,800)   [시가/고가/저가] 10,500 / 11,950 / 10,350 
전일비/등락률 ▲ 900 (8.33%) 매도호가/호가잔량 11,700 / 1,821
거래량/전일동시간대비 1,195,447 /▲ 891,302 매수호가/호가잔량 11,650 / 2,003
상한가/하한가 14,000 / 7,600 총매도/총매수잔량 79,320 / 54,471

매도잔량 호가 매수잔량
4,299 12,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,850 12,100
4,043 12,050
18,577 12,000
14,503 11,950
8,092 11,900
12,054 11,850
4,600 11,800
6,481 11,750
1,821 11,700
 
11,650 2,003
11,600 1,933
11,550 6,169
11,500 1,593
11,450 21,081
11,400 7,972
11,350 619
11,300 5,387
11,250 2,234
11,200 5,480
 
총매도잔량 순매수잔량 총매수잔량
79,320 -24,849 54,471
시간외잔량 시간외잔량
196 0
 
코스모신소재 005070
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,358.37 (-3.30)    FUTURE 309.10 (-0.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:59:13 11,700 ▲ 900 96 1,195,447
15:58:47 11,700 ▲ 900 30 1,195,351
15:58:43 11,700 ▲ 900 10 1,195,321
15:57:47 11,700 ▲ 900 100 1,195,311
15:57:22 11,700 ▲ 900 100 1,195,211
15:56:56 11,700 ▲ 900 20 1,195,111
15:56:11 11,700 ▲ 900 91 1,195,091
15:53:48 11,700 ▲ 900 5 1,195,000
15:53:20 11,700 ▲ 900 29 1,194,995
15:50:29 11,700 ▲ 900 172 1,194,966
15:48:23 11,700 ▲ 900 172 1,194,794
15:40:00 11,700 ▲ 900 945 1,194,622
15:30:09 11,700 ▲ 900 23,172 1,193,677
15:19:59 11,700 ▲ 900 2 1,170,505
15:19:58 11,700 ▲ 900 1 1,170,503
15:19:58 11,700 ▲ 900 1 1,170,502
15:19:57 11,700 ▲ 900 1 1,170,501
15:19:56 11,700 ▲ 900 1 1,170,500
15:19:54 11,700 ▲ 900 200 1,170,499
15:19:52 11,700 ▲ 900 2,155 1,170,299
15:19:51 11,700 ▲ 900 1 1,168,144
15:19:49 11,700 ▲ 900 1 1,168,143
15:19:48 11,700 ▲ 900 1 1,168,142
15:19:47 11,700 ▲ 900 2 1,168,141
15:19:45 11,700 ▲ 900 1 1,168,139
15:19:44 11,700 ▲ 900 228 1,168,138
15:19:44 11,700 ▲ 900 1 1,167,910
15:19:42 11,700 ▲ 900 1 1,167,909
15:19:41 11,650 ▲ 850 20 1,167,908
15:19:41 11,700 ▲ 900 1 1,167,888
15:19:40 11,650 ▲ 850 244 1,167,887
15:19:40 11,700 ▲ 900 2 1,167,643
15:19:37 11,650 ▲ 850 38 1,167,641
15:19:36 11,600 ▲ 800 63 1,167,603
15:19:32 11,650 ▲ 850 638 1,167,540
15:19:17 11,700 ▲ 900 1,292 1,166,902
15:19:17 11,700 ▲ 900 1 1,165,610
15:19:14 11,650 ▲ 850 300 1,165,609
15:19:14 11,650 ▲ 850 505 1,165,309
15:19:12 11,650 ▲ 850 2,000 1,164,804
15:19:11 11,650 ▲ 850 50 1,162,804
15:19:07 11,650 ▲ 850 86 1,162,754
15:19:07 11,650 ▲ 850 172 1,162,668
15:19:07 11,650 ▲ 850 258 1,162,496
15:19:05 11,650 ▲ 850 3,005 1,162,238
15:19:04 11,650 ▲ 850 2 1,159,233
15:18:57 11,650 ▲ 850 100 1,159,231
15:18:55 11,650 ▲ 850 9 1,159,131
15:18:49 11,600 ▲ 800 35 1,159,122
15:18:39 11,650 ▲ 850 10 1,159,087
15:18:29 11,600 ▲ 800 100 1,159,077
15:18:26 11,650 ▲ 850 8 1,158,977
15:18:24 11,600 ▲ 800 150 1,158,969
15:18:24 11,650 ▲ 850 829 1,158,819
15:18:19 11,650 ▲ 850 4 1,157,990
15:18:18 11,650 ▲ 850 1 1,157,986
15:18:16 11,650 ▲ 850 1 1,157,985
15:18:10 11,650 ▲ 850 1 1,157,984
15:17:50 11,650 ▲ 850 264 1,157,983
15:17:50 11,650 ▲ 850 8 1,157,719
15:17:39 11,650 ▲ 850 20 1,157,711
15:17:32 11,650 ▲ 850 21 1,157,691
15:17:26 11,650 ▲ 850 13 1,157,670
15:17:25 11,650 ▲ 850 200 1,157,657
15:17:17 11,650 ▲ 850 200 1,157,457
15:17:14 11,650 ▲ 850 430 1,157,257
15:17:02 11,650 ▲ 850 1 1,156,827
15:16:52 11,600 ▲ 800 76 1,156,826
15:16:40 11,650 ▲ 850 1 1,156,750
15:16:40 11,650 ▲ 850 2 1,156,749
15:16:39 11,650 ▲ 850 2 1,156,747
15:16:37 11,650 ▲ 850 2 1,156,745
15:16:35 11,650 ▲ 850 1 1,156,743
15:16:35 11,600 ▲ 800 87 1,156,742
15:16:33 11,650 ▲ 850 1 1,156,655
15:16:25 11,600 ▲ 800 14 1,156,654
15:16:18 11,600 ▲ 800 19 1,156,640
15:15:45 11,650 ▲ 850 1 1,156,621
15:15:44 11,650 ▲ 850 1 1,156,620
15:15:37 11,600 ▲ 800 100 1,156,619
15:15:33 11,600 ▲ 800 300 1,156,519
15:15:25 11,600 ▲ 800 1 1,156,219
15:15:11 11,650 ▲ 850 1 1,156,218
15:15:07 11,600 ▲ 800 213 1,156,217
15:15:02 11,650 ▲ 850 1 1,156,004
15:14:57 11,600 ▲ 800 100 1,156,003
15:14:48 11,600 ▲ 800 48 1,155,903
15:14:45 11,600 ▲ 800 100 1,155,855
15:14:44 11,600 ▲ 800 1,133 1,155,755
15:14:41 11,600 ▲ 800 1,402 1,154,622
15:14:40 11,600 ▲ 800 10 1,153,220
15:14:33 11,600 ▲ 800 10 1,153,210
15:14:29 11,600 ▲ 800 8 1,153,200
15:14:21 11,600 ▲ 800 700 1,153,192
15:14:04 11,600 ▲ 800 35 1,152,492
15:13:59 11,600 ▲ 800 20 1,152,457
15:13:50 11,600 ▲ 800 183 1,152,437
15:13:48 11,600 ▲ 800 50 1,152,254
15:13:38 11,600 ▲ 800 2 1,152,204
15:13:34 11,600 ▲ 800 1 1,152,202
15:13:31 11,550 ▲ 750 30 1,152,201
15:13:29 11,550 ▲ 750 50 1,152,171
15:13:25 11,600 ▲ 800 10 1,152,121
15:13:22 11,600 ▲ 800 5 1,152,111
15:13:21 11,600 ▲ 800 1 1,152,106
15:13:19 11,600 ▲ 800 1 1,152,105
15:13:17 11,600 ▲ 800 1 1,152,104
15:13:15 11,600 ▲ 800 1 1,152,103
15:13:13 11,600 ▲ 800 1 1,152,102
15:13:12 11,600 ▲ 800 1 1,152,101
15:13:10 11,600 ▲ 800 2 1,152,100
15:12:59 11,550 ▲ 750 2 1,152,098
15:12:48 11,600 ▲ 800 371 1,152,096
15:12:48 11,650 ▲ 850 2 1,151,725
15:12:48 11,600 ▲ 800 129 1,151,723
15:12:47 11,600 ▲ 800 1 1,151,594
15:12:47 11,600 ▲ 800 3,274 1,151,593
15:12:45 11,650 ▲ 850 1 1,148,319
15:12:37 11,650 ▲ 850 1 1,148,318
15:12:35 11,650 ▲ 850 2 1,148,317
15:12:33 11,650 ▲ 850 1 1,148,315
15:12:32 11,650 ▲ 850 2 1,148,314
15:12:32 11,600 ▲ 800 200 1,148,312
15:12:29 11,650 ▲ 850 1 1,148,112
15:12:27 11,650 ▲ 850 2 1,148,111
15:12:26 11,600 ▲ 800 500 1,148,109
15:12:22 11,650 ▲ 850 1 1,147,609
15:12:21 11,650 ▲ 850 2 1,147,608
15:12:18 11,600 ▲ 800 455 1,147,606
15:12:16 11,650 ▲ 850 1 1,147,151
15:12:15 11,650 ▲ 850 2 1,147,150
15:12:14 11,600 ▲ 800 50 1,147,148
15:12:03 11,650 ▲ 850 50 1,147,098
15:12:03 11,650 ▲ 850 2 1,147,048
15:12:01 11,650 ▲ 850 2 1,147,046
15:12:00 11,650 ▲ 850 2 1,147,044
15:12:00 11,600 ▲ 800 180 1,147,042
15:12:00 11,650 ▲ 850 2 1,146,862
15:11:58 11,650 ▲ 850 2 1,146,860
15:11:54 11,650 ▲ 850 2 1,146,858
15:11:52 11,650 ▲ 850 2 1,146,856
15:11:49 11,650 ▲ 850 2 1,146,854
15:11:48 11,650 ▲ 850 2 1,146,852
15:11:47 11,650 ▲ 850 2 1,146,850
15:11:46 11,650 ▲ 850 75 1,146,848
15:11:45 11,650 ▲ 850 1 1,146,773
15:11:45 11,650 ▲ 850 2 1,146,772
15:11:44 11,650 ▲ 850 301 1,146,770
15:11:44 11,650 ▲ 850 2 1,146,469
15:11:43 11,650 ▲ 850 2 1,146,467
15:11:42 11,650 ▲ 850 2 1,146,465
15:11:39 11,650 ▲ 850 2 1,146,463
15:11:38 11,650 ▲ 850 1 1,146,461
15:11:36 11,650 ▲ 850 2 1,146,460
15:11:35 11,650 ▲ 850 1 1,146,458
15:11:34 11,650 ▲ 850 2 1,146,457
15:11:32 11,650 ▲ 850 1 1,146,455
15:11:31 11,650 ▲ 850 1 1,146,454
15:11:31 11,650 ▲ 850 1 1,146,453
15:11:30 11,650 ▲ 850 2 1,146,452
15:11:16 11,600 ▲ 800 100 1,146,450
15:11:04 11,650 ▲ 850 1 1,146,350
15:11:01 11,600 ▲ 800 200 1,146,349
15:11:01 11,600 ▲ 800 140 1,146,149
15:10:54 11,600 ▲ 800 300 1,146,009
15:10:53 11,600 ▲ 800 100 1,145,709
15:10:48 11,650 ▲ 850 1 1,145,609
15:10:46 11,600 ▲ 800 1 1,145,608
15:10:35 11,650 ▲ 850 1 1,145,607
15:10:32 11,600 ▲ 800 30 1,145,606
15:10:31 11,650 ▲ 850 1 1,145,576
15:10:28 11,650 ▲ 850 2 1,145,575
15:10:27 11,650 ▲ 850 2 1,145,573
15:10:27 11,650 ▲ 850 2 1,145,571
15:10:25 11,650 ▲ 850 2 1,145,569
15:10:24 11,650 ▲ 850 1 1,145,567
15:10:21 11,600 ▲ 800 10 1,145,566
15:10:21 11,650 ▲ 850 1 1,145,556
15:10:21 11,650 ▲ 850 24 1,145,555
15:10:14 11,600 ▲ 800 200 1,145,531
15:10:08 11,650 ▲ 850 257 1,145,331
15:10:08 11,600 ▲ 800 139 1,145,074
15:09:33 11,650 ▲ 850 1 1,144,935
15:09:14 11,650 ▲ 850 136 1,144,934
15:09:10 11,600 ▲ 800 50 1,144,798
15:08:59 11,650 ▲ 850 63 1,144,748
15:08:49 11,650 ▲ 850 1 1,144,685
15:08:48 11,650 ▲ 850 90 1,144,684
15:08:47 11,650 ▲ 850 1 1,144,594
15:08:46 11,600 ▲ 800 200 1,144,593
15:08:38 11,650 ▲ 850 1 1,144,393
15:08:30 11,650 ▲ 850 1 1,144,392
15:08:29 11,600 ▲ 800 2 1,144,391
15:08:25 11,600 ▲ 800 100 1,144,389
15:08:23 11,650 ▲ 850 100 1,144,289
15:08:04 11,650 ▲ 850 100 1,144,189
15:08:04 11,650 ▲ 850 1 1,144,089
15:08:00 11,650 ▲ 850 1 1,144,088
15:07:58 11,650 ▲ 850 2 1,144,087
15:07:55 11,650 ▲ 850 1 1,144,085
15:07:54 11,650 ▲ 850 1 1,144,084
15:07:53 11,650 ▲ 850 2 1,144,083
15:07:53 11,650 ▲ 850 40 1,144,081
15:07:52 11,650 ▲ 850 1 1,144,041
15:07:51 11,650 ▲ 850 2 1,144,040
15:07:49 11,650 ▲ 850 2 1,144,038
15:07:49 11,650 ▲ 850 1 1,144,036
15:07:48 11,650 ▲ 850 2 1,144,035
15:07:47 11,650 ▲ 850 1 1,144,033
15:07:46 11,650 ▲ 850 1 1,144,032
15:07:46 11,650 ▲ 850 2 1,144,031
15:07:45 11,650 ▲ 850 1 1,144,029
15:07:44 11,650 ▲ 850 2 1,144,028
15:07:39 11,600 ▲ 800 83 1,144,026
15:07:31 11,650 ▲ 850 5 1,143,943
15:07:24 11,650 ▲ 850 10 1,143,938
15:07:23 11,650 ▲ 850 1 1,143,928
15:07:22 11,600 ▲ 800 233 1,143,927
15:07:20 11,600 ▲ 800 89 1,143,694
15:07:14 11,600 ▲ 800 174 1,143,605
15:07:13 11,600 ▲ 800 1 1,143,431
15:07:13 11,600 ▲ 800 10 1,143,430
15:07:11 11,600 ▲ 800 100 1,143,420
15:07:08 11,600 ▲ 800 1 1,143,320
15:07:07 11,600 ▲ 800 2,700 1,143,319
15:07:07 11,600 ▲ 800 10 1,140,619
15:07:07 11,600 ▲ 800 2,000 1,140,609
15:07:06 11,600 ▲ 800 74 1,138,609
15:06:59 11,600 ▲ 800 182 1,138,535
15:06:56 11,600 ▲ 800 1 1,138,353
15:06:55 11,600 ▲ 800 146 1,138,352
15:06:54 11,600 ▲ 800 10 1,138,206
15:06:53 11,600 ▲ 800 1 1,138,196
15:06:50 11,600 ▲ 800 1 1,138,195
15:06:46 11,600 ▲ 800 1 1,138,194
15:06:45 11,550 ▲ 750 30 1,138,193
15:06:41 11,550 ▲ 750 30 1,138,163
15:06:40 11,550 ▲ 750 1,006 1,138,133
15:06:40 11,550 ▲ 750 74 1,137,127
15:06:36 11,550 ▲ 750 50 1,137,053
15:06:30 11,550 ▲ 750 2 1,137,003
15:06:30 11,550 ▲ 750 1 1,137,001
15:06:29 11,550 ▲ 750 2 1,137,000
15:06:28 11,550 ▲ 750 1 1,136,998
15:06:27 11,550 ▲ 750 2 1,136,997
15:06:25 11,550 ▲ 750 1 1,136,995
15:06:24 11,550 ▲ 750 2 1,136,994
15:06:09 11,550 ▲ 750 2 1,136,992
15:06:08 11,550 ▲ 750 1 1,136,990
15:06:07 11,550 ▲ 750 2 1,136,989
15:06:06 11,550 ▲ 750 1 1,136,987
15:06:05 11,550 ▲ 750 2 1,136,986
15:06:04 11,550 ▲ 750 1 1,136,984
15:06:03 11,550 ▲ 750 2 1,136,983
15:06:02 11,550 ▲ 750 1 1,136,981
15:06:01 11,550 ▲ 750 2 1,136,980
15:06:00 11,550 ▲ 750 1 1,136,978
15:05:59 11,550 ▲ 750 2 1,136,977
15:05:58 11,550 ▲ 750 1 1,136,975
15:05:58 11,550 ▲ 750 1 1,136,974
15:05:57 11,550 ▲ 750 2 1,136,973
15:05:54 11,500 ▲ 700 100 1,136,971
15:05:53 11,550 ▲ 750 2 1,136,871
15:05:43 11,550 ▲ 750 1 1,136,869
15:05:32 11,500 ▲ 700 171 1,136,868
15:05:31 11,550 ▲ 750 1 1,136,697
15:05:30 11,500 ▲ 700 200 1,136,696
15:05:28 11,500 ▲ 700 3,266 1,136,496
15:05:24 11,500 ▲ 700 10 1,133,230
15:05:23 11,550 ▲ 750 50 1,133,220
15:05:23 11,550 ▲ 750 20 1,133,170
15:05:16 11,550 ▲ 750 100 1,133,150
15:05:12 11,550 ▲ 750 1 1,133,050
15:05:11 11,550 ▲ 750 3 1,133,049
15:05:10 11,550 ▲ 750 2 1,133,046
15:05:09 11,550 ▲ 750 2 1,133,044
15:05:08 11,550 ▲ 750 2 1,133,042
15:04:55 11,550 ▲ 750 1 1,133,040
15:04:42 11,550 ▲ 750 1 1,133,039
15:04:41 11,550 ▲ 750 1 1,133,038
15:04:30 11,500 ▲ 700 500 1,133,037
15:04:29 11,550 ▲ 750 100 1,132,537
15:04:28 11,550 ▲ 750 1 1,132,437
15:04:26 11,550 ▲ 750 14 1,132,436
15:04:22 11,550 ▲ 750 1 1,132,422
15:04:18 11,550 ▲ 750 1 1,132,421
15:04:09 11,550 ▲ 750 1 1,132,420
15:04:08 11,550 ▲ 750 110 1,132,419
15:04:06 11,500 ▲ 700 5 1,132,309
15:04:02 11,550 ▲ 750 1 1,132,304
15:04:00 11,550 ▲ 750 5 1,132,303
15:03:54 11,500 ▲ 700 36 1,132,298
15:03:51 11,550 ▲ 750 5 1,132,262
15:03:51 11,550 ▲ 750 20 1,132,257
15:03:48 11,550 ▲ 750 6 1,132,237
15:03:48 11,550 ▲ 750 815 1,132,231
15:03:46 11,550 ▲ 750 4 1,131,416
15:03:36 11,550 ▲ 750 1 1,131,412
15:03:35 11,500 ▲ 700 1 1,131,411
15:03:32 11,550 ▲ 750 3 1,131,410
15:03:25 11,550 ▲ 750 2 1,131,407
15:03:22 11,550 ▲ 750 100 1,131,405
15:03:21 11,550 ▲ 750 70 1,131,305
15:03:11 11,550 ▲ 750 60 1,131,235
15:03:08 11,550 ▲ 750 62 1,131,175
15:03:07 11,550 ▲ 750 251 1,131,113
15:03:06 11,550 ▲ 750 100 1,130,862
15:03:02 11,550 ▲ 750 100 1,130,762
15:02:57 11,550 ▲ 750 5 1,130,662
15:02:53 11,550 ▲ 750 87 1,130,657
15:02:50 11,550 ▲ 750 3 1,130,570
15:02:46 11,550 ▲ 750 205 1,130,567
15:02:46 11,600 ▲ 800 1 1,130,362
15:02:43 11,550 ▲ 750 1,302 1,130,361
15:02:33 11,550 ▲ 750 1 1,129,059
15:02:33 11,550 ▲ 750 197 1,129,058
15:02:29 11,550 ▲ 750 1 1,128,861
15:02:25 11,600 ▲ 800 1 1,128,860
15:02:16 11,600 ▲ 800 1 1,128,859
15:02:13 11,550 ▲ 750 90 1,128,858
15:02:13 11,550 ▲ 750 1,000 1,128,768
15:02:12 11,550 ▲ 750 619 1,127,768
15:02:12 11,550 ▲ 750 15 1,127,149
15:02:09 11,550 ▲ 750 1 1,127,134
15:02:09 11,550 ▲ 750 3,000 1,127,133
15:02:08 11,550 ▲ 750 10 1,124,133
15:02:07 11,500 ▲ 700 210 1,124,123
15:02:05 11,550 ▲ 750 1 1,123,913
15:02:04 11,550 ▲ 750 15 1,123,912
15:02:02 11,500 ▲ 700 81 1,123,897
15:02:02 11,550 ▲ 750 1 1,123,816
15:01:57 11,550 ▲ 750 1 1,123,815
15:01:45 11,550 ▲ 750 1 1,123,814
15:01:36 11,550 ▲ 750 1 1,123,813
15:01:31 11,550 ▲ 750 1 1,123,812
15:01:29 11,500 ▲ 700 1,064 1,123,811
15:01:28 11,500 ▲ 700 1 1,122,747
15:01:28 11,450 ▲ 650 1,126 1,122,746
15:01:16 11,500 ▲ 700 1 1,121,620
15:01:09 11,450 ▲ 650 96 1,121,619
15:00:58 11,500 ▲ 700 1 1,121,523
15:00:57 11,500 ▲ 700 3 1,121,522
15:00:57 11,500 ▲ 700 3 1,121,519
15:00:56 11,500 ▲ 700 3 1,121,516
15:00:55 11,500 ▲ 700 3 1,121,513
15:00:55 11,500 ▲ 700 2 1,121,510
15:00:53 11,500 ▲ 700 2 1,121,508
15:00:51 11,500 ▲ 700 4 1,121,506
15:00:51 11,500 ▲ 700 30 1,121,502
15:00:42 11,500 ▲ 700 1,057 1,121,472
15:00:42 11,500 ▲ 700 511 1,120,415
15:00:41 11,500 ▲ 700 172 1,119,904
15:00:41 11,500 ▲ 700 20 1,119,732
15:00:39 11,500 ▲ 700 90 1,119,712
15:00:35 11,500 ▲ 700 272 1,119,622
15:00:29 11,500 ▲ 700 303 1,119,350
15:00:23 11,500 ▲ 700 336 1,119,047
15:00:16 11,550 ▲ 750 1 1,118,711
15:00:13 11,550 ▲ 750 1 1,118,710
15:00:11 11,550 ▲ 750 2 1,118,709
15:00:07 11,500 ▲ 700 100 1,118,707
15:00:07 11,500 ▲ 700 66 1,118,607
15:00:00 11,500 ▲ 700 1 1,118,541
14:59:58 11,550 ▲ 750 2 1,118,540
14:59:57 11,500 ▲ 700 11 1,118,538
14:59:57 11,500 ▲ 700 2 1,118,527
14:59:56 11,500 ▲ 700 2 1,118,525
14:59:53 11,500 ▲ 700 2 1,118,523
14:59:52 11,500 ▲ 700 1 1,118,521
14:59:52 11,500 ▲ 700 2 1,118,520
14:59:50 11,500 ▲ 700 472 1,118,518
14:59:50 11,500 ▲ 700 1 1,118,046
14:59:50 11,500 ▲ 700 2 1,118,045
14:59:49 11,500 ▲ 700 2 1,118,043
14:59:48 11,500 ▲ 700 2 1,118,041
14:59:46 11,500 ▲ 700 2 1,118,039
14:59:33 11,450 ▲ 650 3 1,118,037
14:59:30 11,450 ▲ 650 100 1,118,034
14:59:28 11,500 ▲ 700 698 1,117,934
14:59:26 11,550 ▲ 750 2 1,117,236
14:59:24 11,500 ▲ 700 5 1,117,234
14:59:17 11,550 ▲ 750 1 1,117,229
14:59:06 11,500 ▲ 700 180 1,117,228
14:59:05 11,500 ▲ 700 200 1,117,048
14:58:59 11,550 ▲ 750 3 1,116,848
14:58:51 11,550 ▲ 750 1 1,116,845
14:58:49 11,500 ▲ 700 2 1,116,844
14:58:46 11,500 ▲ 700 96 1,116,842
14:58:35 11,550 ▲ 750 3 1,116,746
14:58:29 11,550 ▲ 750 1 1,116,743
14:58:28 11,550 ▲ 750 1 1,116,742
14:58:24 11,500 ▲ 700 218 1,116,741
14:58:21 11,500 ▲ 700 198 1,116,523
14:57:48 11,550 ▲ 750 3 1,116,325
14:57:42 11,550 ▲ 750 2 1,116,322
14:57:42 11,550 ▲ 750 2 1,116,320
14:57:41 11,550 ▲ 750 1 1,116,318
14:57:40 11,550 ▲ 750 1 1,116,317
14:57:39 11,500 ▲ 700 200 1,116,316
14:57:39 11,550 ▲ 750 2 1,116,116
14:57:38 11,550 ▲ 750 2 1,116,114
14:57:34 11,500 ▲ 700 40 1,116,112
14:57:30 11,500 ▲ 700 246 1,116,072
14:57:28 11,500 ▲ 700 10 1,115,826
14:57:28 11,500 ▲ 700 236 1,115,816
14:57:27 11,500 ▲ 700 1 1,115,580
14:57:23 11,500 ▲ 700 1 1,115,579
14:57:15 11,500 ▲ 700 10 1,115,578
14:57:11 11,500 ▲ 700 1 1,115,568
14:57:09 11,500 ▲ 700 350 1,115,567
14:57:07 11,550 ▲ 750 30 1,115,217
14:57:01 11,500 ▲ 700 926 1,115,187
14:57:01 11,500 ▲ 700 106 1,114,261
14:56:55 11,550 ▲ 750 1 1,114,155
14:56:43 11,550 ▲ 750 200 1,114,154
14:56:39 11,550 ▲ 750 1,000 1,113,954
14:56:37 11,550 ▲ 750 100 1,112,954
14:56:36 11,550 ▲ 750 200 1,112,854
14:56:34 11,550 ▲ 750 50 1,112,654
14:56:33 11,550 ▲ 750 1 1,112,604
14:56:32 11,500 ▲ 700 50 1,112,603
14:56:32 11,550 ▲ 750 50 1,112,553
14:56:15 11,550 ▲ 750 1 1,112,503
14:56:12 11,500 ▲ 700 47 1,112,502
14:55:56 11,550 ▲ 750 1 1,112,455
14:55:52 11,550 ▲ 750 1 1,112,454
14:55:48 11,550 ▲ 750 1 1,112,453
14:55:43 11,550 ▲ 750 1 1,112,452
14:55:40 11,550 ▲ 750 30 1,112,451
14:55:40 11,550 ▲ 750 1 1,112,421
14:55:33 11,550 ▲ 750 1 1,112,420
14:55:28 11,550 ▲ 750 1 1,112,419
14:55:26 11,500 ▲ 700 80 1,112,418
14:55:24 11,500 ▲ 700 1 1,112,338
14:55:22 11,500 ▲ 700 30 1,112,337
14:55:21 11,500 ▲ 700 1 1,112,307
14:55:18 11,500 ▲ 700 100 1,112,306
14:55:18 11,500 ▲ 700 1 1,112,206
14:55:16 11,500 ▲ 700 9 1,112,205
14:55:15 11,450 ▲ 650 250 1,112,196
14:55:12 11,500 ▲ 700 1 1,111,946
14:55:12 11,450 ▲ 650 1,533 1,111,945
14:55:12 11,500 ▲ 700 300 1,110,412
14:55:08 11,450 ▲ 650 648 1,110,112
14:55:08 11,450 ▲ 650 292 1,109,464
14:55:08 11,450 ▲ 650 8 1,109,172
14:55:07 11,400 ▲ 600 1,549 1,109,164
14:55:07 11,450 ▲ 650 3,451 1,107,615
14:55:07 11,450 ▲ 650 289 1,104,164
14:55:07 11,450 ▲ 650 51 1,103,875
14:55:01 11,450 ▲ 650 230 1,103,824
14:55:00 11,450 ▲ 650 5 1,103,594
14:54:53 11,450 ▲ 650 100 1,103,589
14:54:51 11,450 ▲ 650 948 1,103,489
14:54:50 11,500 ▲ 700 20 1,102,541
14:54:47 11,450 ▲ 650 1 1,102,521
14:54:47 11,450 ▲ 650 100 1,102,520
14:54:47 11,500 ▲ 700 1 1,102,420
14:54:43 11,500 ▲ 700 1 1,102,419
14:54:43 11,500 ▲ 700 100 1,102,418
14:54:42 11,500 ▲ 700 1 1,102,318
14:54:40 11,500 ▲ 700 394 1,102,317
14:54:35 11,500 ▲ 700 206 1,101,923
14:54:28 11,550 ▲ 750 53 1,101,717
14:54:26 11,550 ▲ 750 1 1,101,664
14:54:25 11,500 ▲ 700 138 1,101,663
14:54:25 11,450 ▲ 650 1,988 1,101,525
14:54:25 11,500 ▲ 700 5,867 1,099,537
14:54:25 11,550 ▲ 750 1,500 1,093,670
14:54:18 11,550 ▲ 750 100 1,092,170
14:54:09 11,550 ▲ 750 10 1,092,070
14:54:06 11,600 ▲ 800 260 1,092,060
14:54:06 11,550 ▲ 750 120 1,091,800
14:54:04 11,600 ▲ 800 13 1,091,680
14:53:58 11,600 ▲ 800 220 1,091,667
14:53:58 11,600 ▲ 800 47 1,091,447
14:53:57 11,600 ▲ 800 45 1,091,400
14:53:54 11,600 ▲ 800 966 1,091,355
14:53:53 11,600 ▲ 800 48 1,090,389
14:53:52 11,600 ▲ 800 5 1,090,341
14:53:42 11,600 ▲ 800 130 1,090,336
14:53:37 11,600 ▲ 800 54 1,090,206
14:53:33 11,650 ▲ 850 2 1,090,152
14:53:31 11,650 ▲ 850 1 1,090,150
14:53:30 11,650 ▲ 850 1 1,090,149
14:53:30 11,650 ▲ 850 3 1,090,148
14:53:29 11,650 ▲ 850 2 1,090,145
14:53:28 11,650 ▲ 850 2 1,090,143
14:53:28 11,600 ▲ 800 500 1,090,141
14:53:23 11,600 ▲ 800 1,172 1,089,641
14:53:23 11,600 ▲ 800 50 1,088,469
14:53:23 11,650 ▲ 850 1 1,088,419
14:53:22 11,650 ▲ 850 2 1,088,418
14:53:21 11,600 ▲ 800 1 1,088,416
14:53:20 11,700 ▲ 900 1 1,088,415
14:53:15 11,600 ▲ 800 43 1,088,414
14:53:12 11,650 ▲ 850 160 1,088,371
14:53:12 11,650 ▲ 850 1 1,088,211
14:53:06 11,650 ▲ 850 1 1,088,210
14:53:06 11,650 ▲ 850 500 1,088,209

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,358.37 ▼ 3.3 -0.14%
코스닥 643.58 ▲ 1.47 0.23%
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.