미래에셋대우2우B
(00680K)
코스피
증권
액면가 5,000원
  01.21 15:45

3,630 (3,635)   [시가/고가/저가] 3,635 / 3,655 / 3,600 
전일비/등락률 ▼ 5 (-0.14%) 매도호가/호가잔량 3,635 / 3,134
거래량/전일동시간대비 138,881 /▼ 110,941 매수호가/호가잔량 3,630 / 438
상한가/하한가 4,725 / 2,545 총매도/총매수잔량 33,215 / 16,839

매도잔량 호가 매수잔량
4,254 3,680 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,196 3,675
3,115 3,670
3,283 3,665
2,155 3,660
2,918 3,655
4,241 3,650
3,690 3,645
3,229 3,640
3,134 3,635
 
3,630 438
3,625 2,424
3,620 1,000
3,615 1,515
3,610 1,915
3,605 740
3,600 5,672
3,595 822
3,590 1,036
3,585 1,277
 
총매도잔량 순매수잔량 총매수잔량
33,215 -16,376 16,839
시간외잔량 시간외잔량
0 6
 
미래에셋대우2우B 00680K
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,124.61 (+0.33)    FUTURE 274.80 (+0.05)   Basis: 0.80
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:21 3,630 ▼ 5 836 138,881
15:18:01 3,630 ▼ 5 17 138,045
15:17:11 3,630 ▼ 5 400 138,028
15:17:02 3,635  0 1 137,628
15:17:00 3,630 ▼ 5 4 137,627
15:16:24 3,630 ▼ 5 242 137,623
15:14:47 3,630 ▼ 5 3 137,381
15:14:29 3,630 ▼ 5 3 137,378
15:14:26 3,635  0 1 137,375
15:13:10 3,635  0 1 137,374
15:11:54 3,635  0 1 137,373
15:11:48 3,635  0 55 137,372
15:11:16 3,640 ▲ 5 5 137,317
15:11:14 3,635  0 28 137,312
15:11:11 3,635  0 4 137,284
15:10:37 3,635  0 1 137,280
15:09:20 3,635  0 1 137,279
15:08:18 3,630 ▼ 5 3 137,278
15:08:02 3,635  0 1 137,275
15:07:42 3,630 ▼ 5 4 137,274
15:07:08 3,630 ▼ 5 10 137,270
15:06:45 3,640 ▲ 5 1 137,260
15:05:29 3,640 ▲ 5 1 137,259
15:04:12 3,640 ▲ 5 1 137,258
15:03:44 3,630 ▼ 5 3 137,257
15:03:32 3,630 ▼ 5 4 137,254
15:02:55 3,640 ▲ 5 1 137,250
15:01:38 3,640 ▲ 5 1 137,249
15:01:17 3,640 ▲ 5 3 137,248
15:01:17 3,635  0 12 137,245
15:00:22 3,635  0 1 137,233
14:59:05 3,635  0 1 137,232
14:57:49 3,635  0 1 137,231
14:56:32 3,635  0 1 137,230
14:56:02 3,635  0 1 137,229
14:55:41 3,635  0 1 137,228
14:55:27 3,635  0 1 137,227
14:55:14 3,635  0 1 137,226
14:53:57 3,635  0 1 137,225
14:52:45 3,635  0 200 137,224
14:52:40 3,635  0 1 137,024
14:52:04 3,630 ▼ 5 4 137,023
14:52:04 3,630 ▼ 5 4 137,019
14:52:04 3,630 ▼ 5 3 137,015
14:52:04 3,630 ▼ 5 3 137,012
14:52:04 3,630 ▼ 5 3 137,009
14:52:04 3,630 ▼ 5 4 137,006
14:52:04 3,630 ▼ 5 4 137,002
14:51:24 3,635  0 1 136,998
14:51:15 3,635  0 3 136,997
14:50:08 3,635  0 1 136,994
14:49:03 3,635  0 10 136,993
14:48:50 3,635  0 1 136,983
14:47:33 3,635  0 1 136,982
14:47:13 3,635  0 1 136,981
14:46:16 3,635  0 1 136,980
14:45:01 3,635  0 1 136,979
14:43:43 3,635  0 1 136,978
14:42:26 3,635  0 1 136,977
14:41:33 3,635  0 1 136,976
14:41:18 3,635  0 37 136,975
14:41:10 3,635  0 1 136,938
14:39:52 3,635  0 1 136,937
14:39:37 3,635  0 1 136,936
14:39:25 3,630 ▼ 5 3 136,935
14:38:40 3,630 ▼ 5 500 136,932
14:38:36 3,635  0 1 136,432
14:37:22 3,635  0 238 136,431
14:37:20 3,640 ▲ 5 1 136,193
14:36:38 3,640 ▲ 5 30 136,192
14:36:02 3,640 ▲ 5 1 136,162
14:34:45 3,640 ▲ 5 1 136,161
14:33:29 3,640 ▲ 5 1 136,160
14:32:47 3,635  0 4 136,159
14:32:44 3,635  0 25 136,155
14:32:12 3,640 ▲ 5 1 136,130
14:32:09 3,640 ▲ 5 1 136,129
14:31:18 3,640 ▲ 5 22 136,128
14:30:55 3,640 ▲ 5 1 136,106
14:30:34 3,635  0 3 136,105
14:30:31 3,635  0 343 136,102
14:29:38 3,635  0 1 135,759
14:28:22 3,635  0 1 135,758
14:27:04 3,635  0 1 135,757
14:25:48 3,635  0 1 135,756
14:24:30 3,635  0 1 135,755
14:23:14 3,635  0 1 135,754
14:21:57 3,635  0 1 135,753
14:21:43 3,630 ▼ 5 4 135,752
14:21:26 3,630 ▼ 5 4 135,748
14:21:26 3,630 ▼ 5 3 135,744
14:21:15 3,635  0 3 135,741
14:20:40 3,635  0 1 135,738
14:19:23 3,635  0 1 135,737
14:18:06 3,635  0 1 135,736
14:16:51 3,635  0 1 135,735
14:15:33 3,635  0 1 135,734
14:15:05 3,630 ▼ 5 3 135,733
14:14:36 3,630 ▼ 5 4 135,730
14:14:36 3,630 ▼ 5 3 135,726
14:14:36 3,630 ▼ 5 4 135,723
14:14:36 3,630 ▼ 5 4 135,719
14:14:36 3,630 ▼ 5 4 135,715
14:14:36 3,630 ▼ 5 4 135,711
14:14:36 3,630 ▼ 5 3 135,707
14:14:36 3,630 ▼ 5 3 135,704
14:14:36 3,630 ▼ 5 3 135,701
14:14:16 3,635  0 1 135,698
14:11:42 3,635  0 1 135,697
14:11:16 3,635  0 1 135,696
14:10:25 3,635  0 1 135,695
14:09:10 3,635  0 1 135,694
14:07:52 3,635  0 1 135,693
14:06:36 3,635  0 1 135,692
14:05:18 3,635  0 1 135,691
14:04:01 3,635  0 1 135,690
14:03:22 3,630 ▼ 5 15 135,689
14:02:45 3,635  0 1 135,674
14:01:28 3,635  0 1 135,673
14:00:12 3,635  0 1 135,672
13:58:55 3,635  0 1 135,671
13:57:37 3,635  0 1 135,670
13:57:24 3,630 ▼ 5 3 135,669
13:57:24 3,630 ▼ 5 3 135,666
13:57:24 3,630 ▼ 5 4 135,663
13:57:24 3,630 ▼ 5 4 135,659
13:57:24 3,630 ▼ 5 3 135,655
13:57:24 3,630 ▼ 5 3 135,652
13:57:24 3,630 ▼ 5 4 135,649
13:57:24 3,630 ▼ 5 4 135,645
13:57:24 3,630 ▼ 5 3 135,641
13:57:24 3,630 ▼ 5 4 135,638
13:57:24 3,630 ▼ 5 4 135,634
13:57:24 3,630 ▼ 5 3 135,630
13:57:24 3,630 ▼ 5 3 135,627
13:57:24 3,630 ▼ 5 4 135,624
13:57:24 3,630 ▼ 5 4 135,620
13:57:24 3,630 ▼ 5 3 135,616
13:57:22 3,630 ▼ 5 4 135,613
13:56:20 3,635  0 1 135,609
13:55:04 3,635  0 1 135,608
13:53:48 3,635  0 1 135,607
13:52:31 3,635  0 1 135,606
13:51:13 3,635  0 1 135,605
13:50:42 3,635  0 222 135,604
13:50:42 3,640 ▲ 5 108 135,382
13:49:56 3,645 ▲ 10 1 135,274
13:48:40 3,645 ▲ 10 1 135,273
13:47:23 3,645 ▲ 10 1 135,272
13:46:06 3,645 ▲ 10 1 135,271
13:44:50 3,645 ▲ 10 1 135,270
13:44:40 3,640 ▲ 5 1 135,269
13:43:32 3,645 ▲ 10 1 135,268
13:42:16 3,645 ▲ 10 1 135,267
13:41:13 3,645 ▲ 10 11 135,266
13:40:59 3,645 ▲ 10 1 135,255
13:39:42 3,645 ▲ 10 1 135,254
13:38:25 3,645 ▲ 10 1 135,253
13:38:17 3,645 ▲ 10 1 135,252
13:37:08 3,645 ▲ 10 1 135,251
13:35:52 3,645 ▲ 10 1 135,250
13:34:35 3,645 ▲ 10 1 135,249
13:33:36 3,645 ▲ 10 60 135,248
13:33:18 3,645 ▲ 10 1 135,188
13:32:04 3,645 ▲ 10 100 135,187
13:32:01 3,645 ▲ 10 1 135,087
13:31:18 3,645 ▲ 10 9 135,086
13:31:10 3,645 ▲ 10 98 135,077
13:30:44 3,650 ▲ 15 1 134,979
13:30:27 3,650 ▲ 15 23 134,978
13:29:27 3,655 ▲ 20 1 134,955
13:28:10 3,655 ▲ 20 1 134,954
13:26:55 3,655 ▲ 20 1 134,953
13:25:37 3,655 ▲ 20 1 134,952
13:24:21 3,655 ▲ 20 1 134,951
13:23:04 3,655 ▲ 20 1 134,950
13:21:46 3,655 ▲ 20 1 134,949
13:21:14 3,655 ▲ 20 29 134,948
13:20:31 3,655 ▲ 20 1 134,919
13:19:32 3,655 ▲ 20 400 134,918
13:19:32 3,650 ▲ 15 81 134,518
13:19:32 3,650 ▲ 15 8,000 134,437
13:19:14 3,650 ▲ 15 1 126,437
13:17:56 3,650 ▲ 15 1 126,436
13:17:33 3,650 ▲ 15 1 126,435
13:16:39 3,650 ▲ 15 1 126,434
13:15:22 3,650 ▲ 15 1 126,433
13:14:06 3,650 ▲ 15 1 126,432
13:13:42 3,650 ▲ 15 2 126,431
13:12:49 3,650 ▲ 15 1 126,429
13:11:32 3,650 ▲ 15 1 126,428
13:11:19 3,650 ▲ 15 9 126,427
13:10:16 3,650 ▲ 15 1 126,418
13:09:51 3,650 ▲ 15 1 126,417
13:09:49 3,645 ▲ 10 92 126,416
13:06:00 3,645 ▲ 10 2 126,324
13:04:54 3,645 ▲ 10 50 126,322
13:02:08 3,645 ▲ 10 1 126,272
13:01:10 3,645 ▲ 10 9 126,271
12:59:51 3,645 ▲ 10 1 126,262
12:59:49 3,645 ▲ 10 2 126,261
12:58:17 3,645 ▲ 10 1 126,259
12:56:13 3,645 ▲ 10 31 126,258
12:56:10 3,645 ▲ 10 55 126,227
12:54:35 3,650 ▲ 15 1 126,172
12:54:26 3,650 ▲ 15 2 126,171
12:53:20 3,650 ▲ 15 100 126,169
12:51:14 3,650 ▲ 15 10 126,069
12:50:35 3,650 ▲ 15 1 126,059
12:46:44 3,650 ▲ 15 2 126,058
12:45:55 3,650 ▲ 15 58 126,056
12:44:01 3,655 ▲ 20 102 125,998
12:44:01 3,650 ▲ 15 16 125,896
12:44:01 3,650 ▲ 15 1,950 125,880
12:42:53 3,650 ▲ 15 1 123,930
12:41:12 3,650 ▲ 15 7 123,929
12:35:12 3,650 ▲ 15 123 123,922
12:35:12 3,650 ▲ 15 1,617 123,799
12:35:12 3,645 ▲ 10 333 122,182
12:31:43 3,645 ▲ 10 80 121,849
12:31:19 3,650 ▲ 15 2 121,769
12:31:11 3,650 ▲ 15 89 121,767
12:30:46 3,650 ▲ 15 26 121,678
12:30:46 3,645 ▲ 10 1,006 121,652
12:30:46 3,640 ▲ 5 869 120,646
12:27:28 3,640 ▲ 5 1 119,777
12:26:45 3,635  0 3 119,776
12:26:06 3,635  0 7 119,773
12:21:21 3,635  0 7 119,766
12:21:21 3,630 ▼ 5 7 119,759
12:21:13 3,630 ▼ 5 6 119,752
12:19:45 3,630 ▼ 5 2 119,746
12:19:45 3,630 ▼ 5 173 119,744
12:18:16 3,630 ▼ 5 59 119,571
12:15:54 3,635  0 1 119,512
12:15:04 3,635  0 7 119,511
12:12:03 3,635  0 2 119,504
12:11:57 3,635  0 4 119,502
12:11:13 3,635  0 7 119,498
12:08:12 3,635  0 1 119,491
12:04:38 3,635  0 2 119,490
12:03:07 3,635  0 79 119,488
12:01:10 3,635  0 36 119,409
11:54:16 3,635  0 561 119,373
11:54:11 3,630 ▼ 5 3 118,812
11:51:56 3,630 ▼ 5 19 118,809
11:51:14 3,630 ▼ 5 18 118,790
11:51:14 3,625 ▼ 10 7 118,772
11:49:09 3,610 ▼ 25 4 118,765
11:49:09 3,610 ▼ 25 2 118,761
11:49:09 3,615 ▼ 20 1 118,759
11:48:28 3,610 ▼ 25 390 118,758
11:47:16 3,620 ▼ 15 10 118,368
11:45:18 3,625 ▼ 10 3 118,358
11:45:05 3,625 ▼ 10 2 118,355
11:41:14 3,625 ▼ 10 1 118,353
11:38:18 3,625 ▼ 10 1 118,352
11:37:22 3,630 ▼ 5 2 118,351
11:32:25 3,630 ▼ 5 2 118,349
11:31:36 3,630 ▼ 5 67 118,347
11:31:12 3,635  0 14 118,280
11:30:29 3,630 ▼ 5 14 118,266
11:23:43 3,630 ▼ 5 208 118,252
11:23:42 3,610 ▼ 25 2,149 118,044
11:23:32 3,610 ▼ 25 472 115,895
11:23:19 3,615 ▼ 20 313 114,231
11:23:19 3,610 ▼ 25 1,192 115,423
11:23:19 3,620 ▼ 15 874 113,918
11:21:20 3,630 ▼ 5 61 113,044
11:17:48 3,630 ▼ 5 223 112,983
11:17:05 3,630 ▼ 5 55 112,760
11:14:16 3,630 ▼ 5 722 112,705
11:11:16 3,630 ▼ 5 16 111,983
11:05:40 3,635  0 167 111,967
11:05:39 3,630 ▼ 5 100 111,800
11:05:39 3,600 ▼ 35 6,996 111,700
11:05:32 3,600 ▼ 35 472 104,704
11:05:08 3,600 ▼ 35 472 104,232
11:04:34 3,600 ▼ 35 6,541 103,760
11:04:34 3,605 ▼ 30 3,343 97,219
11:04:05 3,610 ▼ 25 133 93,876
11:04:05 3,610 ▼ 25 2,043 93,743
11:01:16 3,635  0 8 91,700
10:59:33 3,640 ▲ 5 36 91,692
10:59:33 3,635  0 100 91,656
10:59:33 3,610 ▼ 25 380 91,556
10:59:20 3,610 ▼ 25 52 91,176
10:59:20 3,610 ▼ 25 2,438 91,124
10:59:20 3,615 ▼ 20 130 88,686
10:57:50 3,615 ▼ 20 5,095 88,556
10:56:38 3,610 ▼ 25 1,000 83,461
10:56:37 3,610 ▼ 25 1,000 82,461
10:56:37 3,610 ▼ 25 1,000 81,461
10:56:23 3,615 ▼ 20 1,016 80,461
10:56:23 3,615 ▼ 20 279 79,445
10:56:23 3,615 ▼ 20 3,602 79,166
10:56:23 3,620 ▼ 15 8 75,564
10:51:13 3,640 ▲ 5 18 75,556
10:49:43 3,635  0 3 75,538
10:49:05 3,640 ▲ 5 195 75,535
10:49:05 3,635  0 100 75,340
10:49:05 3,630 ▼ 5 1 75,240
10:49:05 3,625 ▼ 10 1 75,239
10:49:05 3,620 ▼ 15 1 75,238
10:49:05 3,615 ▼ 20 4,766 75,237
10:48:14 3,610 ▼ 25 3 70,471
10:45:43 3,610 ▼ 25 60 70,468
10:45:16 3,610 ▼ 25 100 70,408
10:43:14 3,610 ▼ 25 5 70,308
10:41:27 3,615 ▼ 20 5 70,303
10:41:24 3,615 ▼ 20 5 70,298
10:41:12 3,615 ▼ 20 19 70,293
10:37:59 3,610 ▼ 25 34 70,274
10:35:00 3,615 ▼ 20 100 70,240
10:34:31 3,615 ▼ 20 100 70,140
10:34:16 3,615 ▼ 20 2,914 70,040
10:33:32 3,610 ▼ 25 1 67,126
10:32:56 3,615 ▼ 20 11,694 67,125
10:32:46 3,620 ▼ 15 3,348 55,431
10:31:44 3,625 ▼ 10 3 52,083
10:31:29 3,625 ▼ 10 963 52,080
10:31:19 3,640 ▲ 5 64 51,117
10:31:19 3,635  0 3 51,053
10:31:17 3,625 ▼ 10 997 51,050
10:31:11 3,630 ▼ 5 3 50,053
10:28:06 3,640 ▲ 5 115 50,050
10:28:06 3,630 ▼ 5 1,205 49,935
10:28:00 3,630 ▼ 5 1 48,730
10:26:01 3,630 ▼ 5 2,326 48,729
10:26:01 3,635  0 1,468 46,403
10:21:18 3,645 ▲ 10 68 44,935
10:20:43 3,640 ▲ 5 200 44,867
10:18:21 3,635  0 3 44,667
10:16:29 3,635  0 1,000 44,664
10:16:28 3,635  0 1,000 43,664
10:15:54 3,640 ▲ 5 481 42,664
10:15:16 3,635  0 127 42,183
10:14:33 3,640 ▲ 5 19 42,056
10:14:09 3,640 ▲ 5 881 42,037
10:14:02 3,640 ▲ 5 1 41,156
10:14:02 3,640 ▲ 5 1 41,155
10:14:01 3,640 ▲ 5 1 41,154
10:14:00 3,640 ▲ 5 1 41,153
10:14:00 3,640 ▲ 5 1 41,152
10:13:59 3,640 ▲ 5 1 41,151
10:13:31 3,640 ▲ 5 303 41,150
10:13:21 3,640 ▲ 5 999 40,847
10:13:21 3,645 ▲ 10 1 39,848
10:10:22 3,645 ▲ 10 1 39,847
10:05:27 3,655 ▲ 20 553 39,846
10:05:27 3,650 ▲ 15 947 39,293
10:04:44 3,650 ▲ 15 1,405 38,346
10:04:44 3,645 ▲ 10 95 36,941
10:03:52 3,645 ▲ 10 1,000 36,846
10:03:13 3,645 ▲ 10 1,000 35,846
10:00:58 3,640 ▲ 5 396 34,846
09:58:08 3,645 ▲ 10 4 34,450
09:56:41 3,640 ▲ 5 100 34,446
09:55:29 3,645 ▲ 10 1 34,346
09:54:37 3,640 ▲ 5 6,000 34,345
09:53:15 3,645 ▲ 10 299 28,345
09:53:06 3,645 ▲ 10 200 28,046
09:49:19 3,645 ▲ 10 1 27,846
09:48:00 3,640 ▲ 5 373 27,845
09:45:06 3,640 ▲ 5 85 27,472
09:45:05 3,640 ▲ 5 6,258 27,387
09:45:05 3,645 ▲ 10 657 21,129
09:44:39 3,645 ▲ 10 200 20,472
09:43:31 3,650 ▲ 15 1 20,272
09:41:18 3,650 ▲ 15 7 20,271
09:40:38 3,650 ▲ 15 120 20,264
09:40:38 3,645 ▲ 10 200 20,144
09:39:37 3,650 ▲ 15 23 19,944
09:39:10 3,655 ▲ 20 500 19,921
09:38:56 3,655 ▲ 20 200 19,421
09:38:41 3,650 ▲ 15 77 19,221
09:38:01 3,650 ▲ 15 80 19,144
09:35:28 3,645 ▲ 10 12 19,064
09:34:56 3,645 ▲ 10 588 19,052
09:33:13 3,650 ▲ 15 300 18,464
09:31:17 3,650 ▲ 15 76 18,164
09:30:49 3,645 ▲ 10 300 18,088
09:29:52 3,650 ▲ 15 182 17,788
09:29:14 3,650 ▲ 15 1 17,606
09:29:14 3,650 ▲ 15 1 17,605
09:27:28 3,650 ▲ 15 135 17,604
09:26:38 3,650 ▲ 15 200 17,469
09:25:33 3,650 ▲ 15 200 17,269
09:24:33 3,645 ▲ 10 74 17,069
09:23:58 3,645 ▲ 10 100 16,995
09:21:47 3,645 ▲ 10 1 16,895
09:21:14 3,645 ▲ 10 63 16,894
09:20:59 3,645 ▲ 10 125 16,831
09:18:00 3,645 ▲ 10 115 16,706
09:15:40 3,640 ▲ 5 200 16,591
09:14:18 3,650 ▲ 15 293 16,391
09:14:18 3,645 ▲ 10 320 16,098
09:14:17 3,640 ▲ 5 10,000 15,778
09:12:47 3,645 ▲ 10 212 5,778
09:12:47 3,645 ▲ 10 2,650 5,566
09:12:47 3,640 ▲ 5 350 2,916
09:12:36 3,635  0 434 2,566
09:11:15 3,635  0 98 2,132
09:06:38 3,635  0 1,000 2,034
09:05:37 3,635  0 204 1,034
09:04:33 3,635  0 264 830
09:04:22 3,635  0 166 566
09:03:20 3,635  0 5 400
09:00:30 3,635  0 395 395

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.21 15:45    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,124.69 ▲ 0.41 0.02%
코스닥 695.73 ▼ 0.61 -0.09%
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.