인스코비
(006490)
코스피
통신업
액면가 500원
  08.21 15:59

9,300 (9,290)   [시가/고가/저가] 9,320 / 9,670 / 9,170 
전일비/등락률 ▲ 10 (0.11%) 매도호가/호가잔량 9,300 / 7,360
거래량/전일동시간대비 2,543,475 /▼ 510,359 매수호가/호가잔량 9,290 / 8,140
상한가/하한가 12,050 / 6,510 총매도/총매수잔량 42,910 / 61,322

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

매도잔량 호가 매수잔량
7,568 9,390 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,354 9,380
2,496 9,370
2,613 9,360
6,676 9,350
4,857 9,340
4,162 9,330
1,648 9,320
2,176 9,310
7,360 9,300
 
9,290 8,140
9,280 6,173
9,270 2,912
9,260 1,080
9,250 9,929
9,240 2,947
9,230 861
9,220 9,619
9,210 6,414
9,200 13,247
 
총매도잔량 순매수잔량 총매수잔량
42,910 18,412 61,322
시간외잔량 시간외잔량
1,279 0
 
인스코비 006490
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,270.06 (+22.18)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:34 9,300 ▲ 10 100 2,543,475
15:57:43 9,300 ▲ 10 25 2,543,375
15:57:14 9,300 ▲ 10 53 2,543,350
15:53:53 9,300 ▲ 10 50 2,543,297
15:53:41 9,300 ▲ 10 100 2,543,247
15:52:50 9,300 ▲ 10 7 2,543,147
15:52:29 9,300 ▲ 10 500 2,543,140
15:51:58 9,300 ▲ 10 80 2,542,640
15:51:37 9,300 ▲ 10 1 2,542,560
15:50:29 9,300 ▲ 10 252 2,542,559
15:47:28 9,300 ▲ 10 57 2,542,307
15:47:13 9,300 ▲ 10 120 2,542,250
15:46:23 9,300 ▲ 10 8 2,542,130
15:46:21 9,300 ▲ 10 50 2,542,122
15:46:18 9,300 ▲ 10 1,000 2,542,072
15:46:12 9,300 ▲ 10 100 2,541,072
15:46:05 9,300 ▲ 10 100 2,540,972
15:45:54 9,300 ▲ 10 200 2,540,872
15:45:52 9,300 ▲ 10 166 2,540,672
15:45:49 9,300 ▲ 10 1 2,540,506
15:45:31 9,300 ▲ 10 1,000 2,540,505
15:45:23 9,300 ▲ 10 1,014 2,539,505
15:45:07 9,300 ▲ 10 250 2,538,491
15:44:13 9,300 ▲ 10 14 2,538,241
15:44:09 9,300 ▲ 10 50 2,538,227
15:41:12 9,300 ▲ 10 10 2,538,177
15:40:51 9,300 ▲ 10 1 2,538,167
15:40:31 9,300 ▲ 10 998 2,538,166
15:40:08 9,300 ▲ 10 790 2,537,168
15:40:00 9,300 ▲ 10 11,400 2,536,378
15:30:09 9,300 ▲ 10 19,729 2,524,978
15:19:59 9,300 ▲ 10 78 2,505,249
15:19:59 9,300 ▲ 10 214 2,505,171
15:19:54 9,300 ▲ 10 16 2,504,957
15:19:52 9,310 ▲ 20 200 2,504,941
15:19:51 9,310 ▲ 20 58 2,504,741
15:19:51 9,300 ▲ 10 98 2,504,683
15:19:44 9,300 ▲ 10 30 2,504,585
15:19:39 9,300 ▲ 10 500 2,504,555
15:19:38 9,310 ▲ 20 1,045 2,504,055
15:19:34 9,310 ▲ 20 100 2,503,010
15:19:30 9,310 ▲ 20 1 2,502,910
15:19:28 9,310 ▲ 20 100 2,502,909
15:19:26 9,310 ▲ 20 51 2,502,809
15:19:26 9,310 ▲ 20 51 2,502,758
15:19:26 9,310 ▲ 20 100 2,502,707
15:19:21 9,310 ▲ 20 917 2,502,607
15:19:21 9,300 ▲ 10 153 2,501,690
15:19:20 9,300 ▲ 10 3 2,501,537
15:19:19 9,300 ▲ 10 41 2,501,534
15:19:19 9,300 ▲ 10 603 2,501,493
15:19:15 9,310 ▲ 20 1 2,500,890
15:19:14 9,300 ▲ 10 618 2,500,889
15:19:14 9,300 ▲ 10 24 2,500,271
15:19:13 9,300 ▲ 10 107 2,500,247
15:19:13 9,300 ▲ 10 19 2,500,140
15:19:13 9,300 ▲ 10 100 2,500,121
15:19:13 9,300 ▲ 10 36 2,500,021
15:19:11 9,290  0 33 2,499,985
15:19:11 9,300 ▲ 10 50 2,499,952
15:19:10 9,300 ▲ 10 41 2,499,902
15:19:10 9,300 ▲ 10 517 2,499,861
15:19:08 9,290  0 200 2,499,344
15:19:07 9,300 ▲ 10 28 2,499,144
15:19:06 9,300 ▲ 10 3 2,499,116
15:19:04 9,300 ▲ 10 48 2,499,113
15:19:02 9,300 ▲ 10 1 2,499,065
15:19:02 9,300 ▲ 10 10 2,499,064
15:18:57 9,300 ▲ 10 29 2,499,054
15:18:55 9,300 ▲ 10 32 2,499,025
15:18:55 9,300 ▲ 10 49 2,498,993
15:18:51 9,300 ▲ 10 12 2,498,944
15:18:47 9,290  0 17 2,498,932
15:18:47 9,300 ▲ 10 344 2,498,915
15:18:47 9,300 ▲ 10 1,100 2,498,571
15:18:46 9,300 ▲ 10 20 2,497,471
15:18:46 9,300 ▲ 10 176 2,497,451
15:18:45 9,300 ▲ 10 10 2,497,275
15:18:43 9,300 ▲ 10 640 2,497,265
15:18:42 9,300 ▲ 10 55 2,496,625
15:18:42 9,300 ▲ 10 2 2,496,570
15:18:34 9,300 ▲ 10 300 2,496,568
15:18:33 9,300 ▲ 10 409 2,496,268
15:18:32 9,300 ▲ 10 20 2,495,859
15:18:31 9,310 ▲ 20 50 2,495,839
15:18:30 9,310 ▲ 20 51 2,495,789
15:18:28 9,310 ▲ 20 33 2,495,738
15:18:21 9,310 ▲ 20 54 2,495,705
15:18:19 9,310 ▲ 20 100 2,495,651
15:18:17 9,300 ▲ 10 30 2,495,551
15:18:11 9,310 ▲ 20 40 2,495,521
15:18:10 9,300 ▲ 10 888 2,495,481
15:18:07 9,300 ▲ 10 2,000 2,494,593
15:18:03 9,300 ▲ 10 1 2,492,593
15:18:01 9,300 ▲ 10 1 2,492,592
15:18:00 9,300 ▲ 10 43 2,492,591
15:17:47 9,300 ▲ 10 71 2,492,548
15:17:45 9,300 ▲ 10 67 2,492,477
15:17:45 9,300 ▲ 10 500 2,492,410
15:17:40 9,290  0 1,612 2,491,910
15:17:29 9,290  0 6 2,490,298
15:17:28 9,300 ▲ 10 134 2,490,292
15:17:28 9,300 ▲ 10 254 2,490,158
15:17:27 9,300 ▲ 10 200 2,489,904
15:17:22 9,300 ▲ 10 25 2,489,704
15:17:22 9,300 ▲ 10 100 2,489,679
15:17:21 9,300 ▲ 10 40 2,489,579
15:17:18 9,300 ▲ 10 91 2,489,539
15:17:13 9,300 ▲ 10 1 2,489,448
15:17:13 9,300 ▲ 10 50 2,489,447
15:17:10 9,300 ▲ 10 50 2,489,397
15:17:09 9,300 ▲ 10 50 2,489,347
15:17:09 9,300 ▲ 10 40 2,489,297
15:17:02 9,300 ▲ 10 2,000 2,489,257
15:17:02 9,310 ▲ 20 46 2,487,257
15:16:57 9,310 ▲ 20 214 2,487,211
15:16:55 9,310 ▲ 20 18 2,486,997
15:16:48 9,310 ▲ 20 22 2,486,979
15:16:48 9,300 ▲ 10 58 2,486,957
15:16:47 9,300 ▲ 10 7 2,486,899
15:16:44 9,300 ▲ 10 129 2,486,892
15:16:44 9,300 ▲ 10 119 2,486,763
15:16:38 9,300 ▲ 10 208 2,486,644
15:16:36 9,300 ▲ 10 60 2,486,436
15:16:36 9,300 ▲ 10 50 2,486,376
15:16:28 9,300 ▲ 10 5 2,486,326
15:16:28 9,300 ▲ 10 100 2,486,321
15:16:27 9,310 ▲ 20 1 2,486,221
15:16:23 9,300 ▲ 10 357 2,486,220
15:16:16 9,310 ▲ 20 1 2,485,863
15:16:15 9,300 ▲ 10 500 2,485,862
15:16:12 9,300 ▲ 10 50 2,485,362
15:16:10 9,300 ▲ 10 134 2,485,312
15:16:10 9,310 ▲ 20 43 2,485,178
15:16:10 9,300 ▲ 10 10 2,485,135
15:16:05 9,310 ▲ 20 43 2,485,125
15:16:01 9,310 ▲ 20 2 2,485,082
15:15:59 9,300 ▲ 10 465 2,485,080
15:15:55 9,300 ▲ 10 35 2,484,615
15:15:55 9,300 ▲ 10 3 2,484,580
15:15:46 9,310 ▲ 20 46 2,484,577
15:15:42 9,290  0 3,517 2,484,531
15:15:42 9,300 ▲ 10 70 2,481,014
15:15:38 9,310 ▲ 20 16 2,480,944
15:15:38 9,310 ▲ 20 42 2,480,928
15:15:31 9,300 ▲ 10 38 2,480,886
15:15:31 9,300 ▲ 10 225 2,480,848
15:15:26 9,300 ▲ 10 8 2,480,623
15:15:26 9,300 ▲ 10 100 2,480,615
15:15:20 9,300 ▲ 10 1 2,480,515
15:15:19 9,300 ▲ 10 4 2,480,514
15:15:16 9,300 ▲ 10 61 2,480,510
15:15:16 9,300 ▲ 10 45 2,480,449
15:15:15 9,300 ▲ 10 592 2,480,404
15:15:12 9,300 ▲ 10 16 2,479,812
15:15:12 9,300 ▲ 10 240 2,479,796
15:15:11 9,300 ▲ 10 11 2,479,556
15:15:11 9,300 ▲ 10 28 2,479,545
15:15:11 9,290  0 10 2,479,517
15:15:09 9,300 ▲ 10 551 2,479,507
15:15:04 9,300 ▲ 10 39 2,478,956
15:15:00 9,300 ▲ 10 2 2,478,917
15:14:59 9,300 ▲ 10 100 2,478,915
15:14:55 9,300 ▲ 10 40 2,478,815
15:14:50 9,300 ▲ 10 577 2,478,775
15:14:49 9,290  0 100 2,478,198
15:14:47 9,300 ▲ 10 37 2,478,098
15:14:39 9,300 ▲ 10 37 2,478,061
15:14:34 9,300 ▲ 10 45 2,478,024
15:14:31 9,300 ▲ 10 1 2,477,979
15:14:30 9,300 ▲ 10 26 2,477,978
15:14:24 9,290  0 1 2,477,952
15:14:20 9,300 ▲ 10 16 2,477,951
15:14:17 9,300 ▲ 10 3 2,477,935
15:14:17 9,300 ▲ 10 50 2,477,932
15:14:16 9,300 ▲ 10 1 2,477,882
15:13:56 9,300 ▲ 10 18 2,477,881
15:13:55 9,300 ▲ 10 172 2,477,863
15:13:50 9,310 ▲ 20 206 2,477,691
15:13:49 9,300 ▲ 10 871 2,477,485
15:13:44 9,300 ▲ 10 338 2,476,614
15:13:43 9,300 ▲ 10 19 2,476,276
15:13:43 9,300 ▲ 10 22 2,476,257
15:13:39 9,300 ▲ 10 1 2,476,235
15:13:38 9,300 ▲ 10 94 2,476,234
15:13:36 9,300 ▲ 10 10 2,476,140
15:13:36 9,300 ▲ 10 1 2,476,130
15:13:34 9,300 ▲ 10 69 2,476,129
15:13:31 9,300 ▲ 10 55 2,476,060
15:13:31 9,300 ▲ 10 200 2,476,005
15:13:30 9,300 ▲ 10 10 2,475,805
15:13:29 9,300 ▲ 10 10 2,475,795
15:13:26 9,300 ▲ 10 6 2,475,785
15:13:26 9,300 ▲ 10 3 2,475,779
15:13:11 9,300 ▲ 10 6 2,475,776
15:13:11 9,300 ▲ 10 100 2,475,770
15:13:05 9,300 ▲ 10 517 2,475,670
15:13:04 9,300 ▲ 10 100 2,475,153
15:13:03 9,300 ▲ 10 10 2,475,053
15:13:03 9,300 ▲ 10 10 2,475,043
15:13:03 9,300 ▲ 10 10 2,475,033
15:13:02 9,300 ▲ 10 10 2,475,023
15:13:01 9,300 ▲ 10 19 2,475,013
15:12:58 9,300 ▲ 10 21 2,474,994
15:12:56 9,300 ▲ 10 400 2,474,973
15:12:55 9,300 ▲ 10 1 2,474,573
15:12:55 9,300 ▲ 10 1 2,474,572
15:12:55 9,300 ▲ 10 1 2,474,571
15:12:54 9,300 ▲ 10 1 2,474,570
15:12:54 9,300 ▲ 10 1 2,474,569
15:12:54 9,300 ▲ 10 1 2,474,568
15:12:53 9,300 ▲ 10 1 2,474,567
15:12:53 9,300 ▲ 10 1 2,474,566
15:12:53 9,300 ▲ 10 1 2,474,565
15:12:52 9,300 ▲ 10 1 2,474,564
15:12:51 9,300 ▲ 10 10 2,474,563
15:12:47 9,300 ▲ 10 1 2,474,553
15:12:46 9,300 ▲ 10 26 2,474,552
15:12:45 9,300 ▲ 10 1,456 2,474,526
15:12:44 9,310 ▲ 20 348 2,473,070
15:12:38 9,320 ▲ 30 43 2,472,722
15:12:28 9,320 ▲ 30 44 2,472,679
15:12:20 9,320 ▲ 30 29 2,472,635
15:12:17 9,300 ▲ 10 150 2,472,606
15:12:14 9,320 ▲ 30 31 2,472,456
15:12:01 9,320 ▲ 30 200 2,472,425
15:11:51 9,320 ▲ 30 67 2,472,225
15:11:51 9,310 ▲ 20 253 2,472,158
15:11:49 9,300 ▲ 10 2,124 2,471,905
15:11:48 9,310 ▲ 20 4 2,469,781
15:11:47 9,310 ▲ 20 50 2,469,777
15:11:42 9,310 ▲ 20 15 2,469,727
15:11:42 9,310 ▲ 20 42 2,469,712
15:11:42 9,310 ▲ 20 555 2,469,670
15:11:39 9,310 ▲ 20 13 2,469,115
15:11:37 9,310 ▲ 20 65 2,469,102
15:11:37 9,310 ▲ 20 100 2,469,037
15:11:35 9,310 ▲ 20 3 2,468,937
15:11:35 9,310 ▲ 20 10 2,468,934
15:11:35 9,310 ▲ 20 32 2,468,924
15:11:29 9,310 ▲ 20 1 2,468,892
15:11:29 9,310 ▲ 20 7 2,468,891
15:11:28 9,310 ▲ 20 50 2,468,884
15:11:27 9,310 ▲ 20 1 2,468,834
15:11:27 9,310 ▲ 20 40 2,468,833
15:11:25 9,310 ▲ 20 15 2,468,793
15:11:22 9,310 ▲ 20 200 2,468,778
15:11:22 9,310 ▲ 20 5 2,468,578
15:11:22 9,310 ▲ 20 14 2,468,573
15:11:19 9,310 ▲ 20 26 2,468,559
15:11:19 9,310 ▲ 20 24 2,468,533
15:11:18 9,310 ▲ 20 17 2,468,509
15:11:14 9,310 ▲ 20 227 2,468,492
15:11:11 9,310 ▲ 20 10 2,468,265
15:11:11 9,310 ▲ 20 40 2,468,255
15:11:10 9,300 ▲ 10 299 2,468,215
15:11:07 9,310 ▲ 20 100 2,467,916
15:11:07 9,310 ▲ 20 15 2,467,816
15:11:04 9,310 ▲ 20 200 2,467,801
15:11:03 9,310 ▲ 20 4 2,467,601
15:11:03 9,310 ▲ 20 44 2,467,597
15:10:57 9,310 ▲ 20 2 2,467,553
15:10:57 9,310 ▲ 20 34 2,467,551
15:10:47 9,310 ▲ 20 19 2,467,517
15:10:47 9,310 ▲ 20 245 2,467,498
15:10:46 9,310 ▲ 20 5 2,467,253
15:10:45 9,310 ▲ 20 1 2,467,248
15:10:41 9,310 ▲ 20 45 2,467,247
15:10:41 9,310 ▲ 20 1 2,467,202
15:10:39 9,310 ▲ 20 161 2,467,201
15:10:35 9,310 ▲ 20 3 2,467,040
15:10:33 9,310 ▲ 20 65 2,467,037
15:10:33 9,310 ▲ 20 40 2,466,972
15:10:31 9,310 ▲ 20 500 2,466,932
15:10:29 9,310 ▲ 20 800 2,466,432
15:10:25 9,310 ▲ 20 31 2,465,632
15:10:21 9,310 ▲ 20 50 2,465,601
15:10:21 9,300 ▲ 10 1 2,465,551
15:10:15 9,310 ▲ 20 46 2,465,550
15:10:06 9,310 ▲ 20 40 2,465,504
15:10:06 9,300 ▲ 10 5 2,465,464
15:10:05 9,310 ▲ 20 1,160 2,465,459
15:10:02 9,300 ▲ 10 182 2,464,299
15:09:58 9,310 ▲ 20 24 2,464,117
15:09:56 9,310 ▲ 20 530 2,464,093
15:09:48 9,310 ▲ 20 45 2,463,563
15:09:46 9,310 ▲ 20 1 2,463,518
15:09:45 9,300 ▲ 10 100 2,463,517
15:09:42 9,300 ▲ 10 15 2,463,417
15:09:41 9,310 ▲ 20 1 2,463,402
15:09:40 9,300 ▲ 10 20 2,463,401
15:09:37 9,300 ▲ 10 100 2,463,381
15:09:36 9,300 ▲ 10 1 2,463,281
15:09:31 9,310 ▲ 20 1 2,463,280
15:09:26 9,300 ▲ 10 469 2,463,279
15:09:13 9,310 ▲ 20 1 2,462,810
15:09:12 9,300 ▲ 10 217 2,462,809
15:09:11 9,300 ▲ 10 100 2,462,592
15:09:08 9,300 ▲ 10 364 2,462,492
15:09:06 9,310 ▲ 20 38 2,462,128
15:09:02 9,310 ▲ 20 16 2,462,090
15:09:01 9,310 ▲ 20 100 2,462,074
15:08:57 9,310 ▲ 20 26 2,461,974
15:08:50 9,310 ▲ 20 24 2,461,948
15:08:45 9,310 ▲ 20 1 2,461,924
15:08:44 9,300 ▲ 10 2 2,461,923
15:08:44 9,310 ▲ 20 41 2,461,921
15:08:40 9,300 ▲ 10 51 2,461,880
15:08:40 9,300 ▲ 10 100 2,461,829
15:08:39 9,300 ▲ 10 1 2,461,729
15:08:35 9,300 ▲ 10 800 2,461,728
15:08:35 9,310 ▲ 20 1 2,460,928
15:08:34 9,310 ▲ 20 36 2,460,927
15:08:28 9,310 ▲ 20 39 2,460,891
15:08:28 9,310 ▲ 20 50 2,460,852
15:08:22 9,310 ▲ 20 27 2,460,802
15:08:20 9,310 ▲ 20 100 2,460,775
15:08:16 9,310 ▲ 20 3 2,460,675
15:08:16 9,300 ▲ 10 50 2,460,672
15:08:15 9,310 ▲ 20 26 2,460,622
15:08:11 9,300 ▲ 10 24 2,460,596
15:08:08 9,310 ▲ 20 14 2,460,572
15:07:54 9,310 ▲ 20 1 2,460,558
15:07:48 9,300 ▲ 10 33 2,460,557
15:07:45 9,300 ▲ 10 157 2,460,524
15:07:40 9,310 ▲ 20 30 2,460,367
15:07:38 9,310 ▲ 20 3 2,460,337
15:07:28 9,310 ▲ 20 204 2,460,334
15:07:27 9,320 ▲ 30 2 2,460,130
15:07:20 9,320 ▲ 30 40 2,460,128
15:07:20 9,320 ▲ 30 1 2,460,088
15:07:19 9,320 ▲ 30 1 2,460,087
15:07:17 9,310 ▲ 20 1 2,460,086
15:07:10 9,320 ▲ 30 20 2,460,085
15:07:10 9,320 ▲ 30 4 2,460,065
15:07:09 9,320 ▲ 30 1 2,460,061
15:07:06 9,310 ▲ 20 1,118 2,460,060
15:07:02 9,320 ▲ 30 25 2,458,942
15:06:58 9,320 ▲ 30 1 2,458,917
15:06:56 9,310 ▲ 20 534 2,458,916
15:06:55 9,320 ▲ 30 14 2,458,382
15:06:53 9,320 ▲ 30 8 2,458,368
15:06:53 9,320 ▲ 30 100 2,458,360
15:06:50 9,320 ▲ 30 1 2,458,260
15:06:46 9,320 ▲ 30 1 2,458,259
15:06:44 9,320 ▲ 30 2 2,458,258
15:06:43 9,320 ▲ 30 24 2,458,256
15:06:41 9,320 ▲ 30 5 2,458,232
15:06:39 9,320 ▲ 30 76 2,458,227
15:06:38 9,320 ▲ 30 246 2,458,151
15:06:38 9,320 ▲ 30 1,000 2,457,905
15:06:36 9,320 ▲ 30 1 2,456,905
15:06:36 9,320 ▲ 30 305 2,456,904
15:06:35 9,320 ▲ 30 120 2,456,599
15:06:33 9,310 ▲ 20 20 2,456,479
15:06:31 9,320 ▲ 30 500 2,456,459
15:06:31 9,320 ▲ 30 28 2,455,959
15:06:26 9,320 ▲ 30 322 2,455,931
15:06:24 9,320 ▲ 30 25 2,455,609
15:06:22 9,310 ▲ 20 10 2,455,584
15:06:21 9,320 ▲ 30 500 2,455,574
15:06:18 9,320 ▲ 30 27 2,455,074
15:06:11 9,320 ▲ 30 19 2,455,047
15:06:04 9,320 ▲ 30 23 2,455,028
15:05:58 9,320 ▲ 30 1 2,455,005
15:05:55 9,320 ▲ 30 34 2,455,004
15:05:53 9,310 ▲ 20 80 2,454,970
15:05:49 9,320 ▲ 30 34 2,454,890
15:05:48 9,320 ▲ 30 4 2,454,856
15:05:44 9,320 ▲ 30 13 2,454,852
15:05:41 9,320 ▲ 30 1 2,454,839
15:05:40 9,320 ▲ 30 130 2,454,838
15:05:36 9,310 ▲ 20 50 2,454,708
15:05:35 9,320 ▲ 30 482 2,454,658
15:05:32 9,320 ▲ 30 14 2,454,176
15:05:32 9,310 ▲ 20 226 2,454,162
15:05:26 9,320 ▲ 30 14 2,453,936
15:05:16 9,320 ▲ 30 643 2,453,922
15:05:02 9,320 ▲ 30 54 2,453,279
15:05:00 9,320 ▲ 30 5 2,453,225
15:04:59 9,320 ▲ 30 75 2,453,220
15:04:59 9,320 ▲ 30 22 2,453,145
15:04:59 9,320 ▲ 30 8 2,453,123
15:04:59 9,320 ▲ 30 83 2,453,115
15:04:56 9,320 ▲ 30 20 2,453,032
15:04:54 9,320 ▲ 30 2 2,453,012
15:04:54 9,320 ▲ 30 32 2,453,010
15:04:49 9,320 ▲ 30 94 2,452,978
15:04:48 9,320 ▲ 30 31 2,452,884
15:04:48 9,320 ▲ 30 500 2,452,853
15:04:48 9,310 ▲ 20 15 2,452,353
15:04:42 9,320 ▲ 30 107 2,452,338
15:04:39 9,320 ▲ 30 28 2,452,231
15:04:29 9,320 ▲ 30 29 2,452,203
15:04:22 9,320 ▲ 30 100 2,452,174
15:04:19 9,320 ▲ 30 40 2,452,074
15:04:10 9,320 ▲ 30 40 2,452,034
15:04:09 9,310 ▲ 20 77 2,451,994
15:04:01 9,310 ▲ 20 338 2,451,917
15:03:58 9,310 ▲ 20 1 2,451,579
15:03:55 9,300 ▲ 10 277 2,451,578
15:03:51 9,300 ▲ 10 50 2,451,301
15:03:49 9,300 ▲ 10 5 2,451,251
15:03:47 9,300 ▲ 10 71 2,451,246
15:03:46 9,300 ▲ 10 615 2,451,175
15:03:42 9,290  0 10 2,450,560
15:03:41 9,300 ▲ 10 34 2,450,550
15:03:36 9,300 ▲ 10 1 2,450,516
15:03:33 9,300 ▲ 10 1 2,450,515
15:03:32 9,290  0 6 2,450,514
15:03:32 9,300 ▲ 10 16 2,450,508
15:03:29 9,290  0 400 2,450,492
15:03:03 9,280 ▼ 10 331 2,450,092
15:03:03 9,290  0 69 2,449,761
15:03:02 9,300 ▲ 10 11 2,449,692
15:03:01 9,290  0 98 2,449,681
15:02:59 9,290  0 83 2,449,583
15:02:56 9,280 ▼ 10 200 2,449,500
15:02:50 9,290  0 24 2,449,300
15:02:50 9,280 ▼ 10 499 2,449,276
15:02:49 9,280 ▼ 10 760 2,448,777
15:02:42 9,280 ▼ 10 224 2,448,017
15:02:39 9,290  0 10 2,447,793
15:02:38 9,290  0 50 2,447,783
15:02:35 9,290  0 67 2,447,733
15:02:35 9,290  0 140 2,447,666
15:02:26 9,290  0 36 2,447,526
15:02:23 9,280 ▼ 10 149 2,447,490
15:02:22 9,280 ▼ 10 500 2,447,341
15:02:22 9,290  0 100 2,446,841
15:02:22 9,290  0 2 2,446,741
15:02:16 9,290  0 10 2,446,739
15:02:16 9,290  0 34 2,446,729
15:02:11 9,290  0 200 2,446,695
15:02:09 9,290  0 100 2,446,495
15:02:09 9,290  0 30 2,446,395
15:02:02 9,290  0 10 2,446,365
15:01:59 9,290  0 39 2,446,355
15:01:57 9,290  0 10 2,446,316
15:01:57 9,280 ▼ 10 50 2,446,306
15:01:53 9,280 ▼ 10 107 2,446,256
15:01:45 9,290  0 5 2,446,149
15:01:40 9,290  0 10 2,446,144
15:01:33 9,280 ▼ 10 200 2,446,134
15:01:32 9,290  0 28 2,445,934
15:01:31 9,290  0 16 2,445,906
15:01:28 9,290  0 50 2,445,890
15:01:20 9,290  0 10 2,445,840
15:01:18 9,290  0 10 2,445,830
15:01:18 9,290  0 36 2,445,820
15:01:17 9,290  0 160 2,445,784
15:01:11 9,290  0 225 2,445,624
15:01:10 9,300 ▲ 10 10 2,445,399
15:01:00 9,290  0 24 2,445,389
15:00:58 9,290  0 1,974 2,445,365
15:00:54 9,300 ▲ 10 21 2,443,391
15:00:54 9,300 ▲ 10 2,220 2,443,370
15:00:51 9,310 ▲ 20 20 2,441,150
15:00:47 9,310 ▲ 20 100 2,441,130
15:00:45 9,310 ▲ 20 22 2,441,030
15:00:39 9,310 ▲ 20 141 2,441,008
15:00:38 9,310 ▲ 20 38 2,440,867
15:00:29 9,310 ▲ 20 21 2,440,829
15:00:25 9,320 ▲ 30 67 2,440,808
15:00:25 9,310 ▲ 20 255 2,440,741
15:00:25 9,310 ▲ 20 20 2,440,486
15:00:07 9,310 ▲ 20 78 2,440,466
15:00:05 9,310 ▲ 20 900 2,440,388
15:00:03 9,310 ▲ 20 2 2,439,488
15:00:03 9,310 ▲ 20 40 2,439,486
15:00:01 9,310 ▲ 20 10 2,439,446
14:59:57 9,310 ▲ 20 10 2,439,436
14:59:57 9,310 ▲ 20 28 2,439,426
14:59:51 9,300 ▲ 10 58 2,439,398
14:59:49 9,300 ▲ 10 40 2,439,340
14:59:47 9,300 ▲ 10 17 2,439,300
14:59:47 9,290  0 61 2,439,283
14:59:41 9,300 ▲ 10 5 2,439,222
14:59:37 9,300 ▲ 10 30 2,439,217
14:59:26 9,300 ▲ 10 94 2,439,187
14:59:25 9,300 ▲ 10 100 2,439,093
14:59:20 9,300 ▲ 10 38 2,438,993
14:59:18 9,300 ▲ 10 10 2,438,955
14:59:16 9,300 ▲ 10 10 2,438,945
14:59:12 9,300 ▲ 10 28 2,438,935
14:59:07 9,300 ▲ 10 10 2,438,907
14:58:53 9,310 ▲ 20 18 2,438,897
14:58:45 9,310 ▲ 20 39 2,438,879
14:58:45 9,300 ▲ 10 61 2,438,840
14:58:33 9,300 ▲ 10 1 2,438,779
14:58:33 9,300 ▲ 10 451 2,438,778
14:58:31 9,300 ▲ 10 341 2,438,327
14:58:30 9,310 ▲ 20 3 2,437,986
14:58:21 9,310 ▲ 20 263 2,437,983
14:58:20 9,320 ▲ 30 55 2,437,720
14:58:16 9,310 ▲ 20 1 2,437,665
14:58:13 9,320 ▲ 30 10 2,437,664
14:58:13 9,300 ▲ 10 500 2,437,654
14:58:07 9,300 ▲ 10 30 2,437,154
14:58:00 9,330 ▲ 40 1,583 2,437,124

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,270.06 ▲ 22.18 0.99%
코스닥 787.15 ▲ 17.37 2.26%
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.