서연
(007860)
코스피
금융업
액면가 500원
  02.21 15:59

4,500 (4,750)   [시가/고가/저가] 4,665 / 5,130 / 4,500 
전일비/등락률 ▼ 250 (-5.26%) 매도호가/호가잔량 4,505 / 1,833
거래량/전일동시간대비 3,558,294 /▼ 2,680,438 매수호가/호가잔량 4,500 / 278
상한가/하한가 6,170 / 3,325 총매도/총매수잔량 6,561 / 15,432

매도잔량 호가 매수잔량
171 4,580 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
21 4,575
201 4,570
2 4,560
66 4,555
330 4,545
16 4,525
3,377 4,520
544 4,515
1,833 4,505
 
4,500 278
4,495 1,210
4,490 7,810
4,485 653
4,480 3,483
4,475 130
4,470 290
4,465 101
4,460 1,293
4,455 184
 
총매도잔량 순매수잔량 총매수잔량
6,561 8,871 15,432
시간외잔량 시간외잔량
3,241 0
 
서연 007860
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,162.84 (-32.66)    FUTURE 291.90 (-5.50)   Basis: -0.52
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:31 4,500 ▼ 250 1 3,558,294
15:57:13 4,500 ▼ 250 10 3,558,293
15:49:40 4,500 ▼ 250 1 3,558,283
15:49:34 4,500 ▼ 250 1 3,558,282
15:45:42 4,500 ▼ 250 100 3,558,281
15:45:02 4,500 ▼ 250 100 3,558,181
15:44:44 4,500 ▼ 250 200 3,558,081
15:44:18 4,500 ▼ 250 1 3,557,881
15:41:59 4,500 ▼ 250 100 3,557,880
15:41:51 4,500 ▼ 250 10 3,557,780
15:41:14 4,500 ▼ 250 13 3,557,770
15:40:50 4,500 ▼ 250 2 3,557,757
15:40:40 4,500 ▼ 250 5 3,557,755
15:40:31 4,500 ▼ 250 5 3,557,750
15:40:24 4,500 ▼ 250 10 3,557,745
15:40:00 4,500 ▼ 250 24 3,557,735
15:30:25 4,500 ▼ 250 68,327 3,557,711
15:19:57 4,505 ▼ 245 220 3,489,384
15:19:51 4,510 ▼ 240 57 3,489,164
15:19:50 4,500 ▼ 250 100 3,489,107
15:19:50 4,500 ▼ 250 515 3,489,007
15:19:50 4,505 ▼ 245 1,456 3,488,492
15:19:50 4,510 ▼ 240 29 3,487,036
15:19:41 4,515 ▼ 235 14 3,487,007
15:19:39 4,505 ▼ 245 3,515 3,486,993
15:19:39 4,510 ▼ 240 4,285 3,483,478
15:19:38 4,515 ▼ 235 14 3,479,193
15:19:38 4,515 ▼ 235 1 3,479,179
15:19:37 4,515 ▼ 235 244 3,479,178
15:19:31 4,520 ▼ 230 3 3,478,934
15:19:30 4,525 ▼ 225 1 3,478,931
15:19:30 4,525 ▼ 225 1 3,478,930
15:19:28 4,525 ▼ 225 1 3,478,929
15:19:16 4,525 ▼ 225 1 3,478,928
15:19:15 4,520 ▼ 230 819 3,478,927
15:19:12 4,520 ▼ 230 3 3,478,108
15:19:11 4,520 ▼ 230 1 3,478,105
15:19:02 4,515 ▼ 235 1 3,478,104
15:19:02 4,515 ▼ 235 3 3,478,103
15:19:02 4,520 ▼ 230 176 3,478,100
15:19:01 4,515 ▼ 235 784 3,477,924
15:18:55 4,515 ▼ 235 200 3,477,140
15:18:55 4,515 ▼ 235 1,122 3,476,940
15:18:48 4,515 ▼ 235 100 3,475,818
15:18:47 4,520 ▼ 230 1 3,475,718
15:18:39 4,510 ▼ 240 3 3,475,717
15:18:29 4,525 ▼ 225 1 3,475,714
15:18:28 4,525 ▼ 225 1 3,475,713
15:18:28 4,510 ▼ 240 11 3,475,712
15:18:26 4,505 ▼ 245 3 3,475,701
15:18:21 4,505 ▼ 245 3 3,475,698
15:18:21 4,525 ▼ 225 2 3,475,695
15:18:17 4,505 ▼ 245 201 3,475,693
15:18:17 4,510 ▼ 240 299 3,475,492
15:18:15 4,510 ▼ 240 5 3,475,193
15:18:14 4,510 ▼ 240 103 3,475,188
15:18:14 4,510 ▼ 240 10 3,475,085
15:18:13 4,510 ▼ 240 100 3,475,075
15:18:11 4,525 ▼ 225 2 3,474,975
15:18:11 4,510 ▼ 240 21 3,474,973
15:18:10 4,510 ▼ 240 17 3,474,952
15:18:10 4,510 ▼ 240 24 3,474,935
15:18:08 4,510 ▼ 240 83 3,474,911
15:18:08 4,505 ▼ 245 340 3,474,828
15:18:08 4,510 ▼ 240 460 3,474,488
15:18:06 4,510 ▼ 240 911 3,474,028
15:18:04 4,510 ▼ 240 2,829 3,473,117
15:18:03 4,520 ▼ 230 23 3,469,874
15:18:03 4,520 ▼ 230 414 3,470,288
15:18:03 4,520 ▼ 230 353 3,469,851
15:17:58 4,510 ▼ 240 165 3,469,498
15:17:57 4,510 ▼ 240 554 3,469,333
15:17:57 4,515 ▼ 235 446 3,468,779
15:17:55 4,515 ▼ 235 1,000 3,468,333
15:17:50 4,530 ▼ 220 1 3,467,333
15:17:44 4,520 ▼ 230 2,415 3,460,322
15:17:44 4,515 ▼ 235 7,010 3,467,332
15:17:44 4,525 ▼ 225 575 3,457,907
15:17:35 4,530 ▼ 220 200 3,457,332
15:17:33 4,530 ▼ 220 1 3,457,132
15:17:33 4,530 ▼ 220 89 3,457,131
15:17:28 4,530 ▼ 220 11 3,457,042
15:17:19 4,545 ▼ 205 1 3,457,031
15:17:11 4,545 ▼ 205 1 3,457,030
15:17:10 4,525 ▼ 225 6 3,457,029
15:16:54 4,545 ▼ 205 1 3,457,023
15:16:49 4,550 ▼ 200 200 3,457,022
15:16:25 4,540 ▼ 210 50 3,456,822
15:16:23 4,535 ▼ 215 441 3,456,772
15:16:23 4,535 ▼ 215 1 3,456,331
15:16:23 4,525 ▼ 225 1,373 3,456,330
15:16:23 4,530 ▼ 220 2,013 3,454,957
15:16:23 4,535 ▼ 215 1,614 3,452,944
15:16:12 4,535 ▼ 215 1 3,451,330
15:16:10 4,550 ▼ 200 1 3,451,329
15:16:07 4,535 ▼ 215 7 3,451,328
15:15:58 4,550 ▼ 200 1 3,451,321
15:15:40 4,550 ▼ 200 1 3,451,320
15:15:35 4,550 ▼ 200 1 3,451,319
15:15:11 4,555 ▼ 195 1 3,451,318
15:15:10 4,545 ▼ 205 400 3,451,317
15:15:10 4,545 ▼ 205 35 3,450,917
15:15:02 4,545 ▼ 205 9 3,450,882
15:15:02 4,535 ▼ 215 7 3,450,872
15:15:02 4,540 ▼ 210 1 3,450,873
15:15:02 4,535 ▼ 215 1,536 3,450,865
15:15:02 4,545 ▼ 205 741 3,445,825
15:15:02 4,540 ▼ 210 3,504 3,449,329
15:15:02 4,550 ▼ 200 212 3,445,084
15:14:57 4,555 ▼ 195 1 3,444,872
15:14:43 4,560 ▼ 190 1 3,444,871
15:14:32 4,550 ▼ 200 1 3,444,870
15:14:32 4,550 ▼ 200 290 3,444,869
15:14:31 4,560 ▼ 190 10 3,444,579
15:14:27 4,560 ▼ 190 1 3,444,569
15:14:19 4,560 ▼ 190 117 3,444,568
15:14:19 4,555 ▼ 195 102 3,444,451
15:14:08 4,555 ▼ 195 10 3,444,349
15:14:07 4,555 ▼ 195 1 3,444,339
15:14:07 4,555 ▼ 195 31 3,444,338
15:14:04 4,555 ▼ 195 1 3,444,307
15:14:02 4,555 ▼ 195 61 3,444,306
15:14:02 4,555 ▼ 195 8 3,444,245
15:14:01 4,550 ▼ 200 993 3,444,237
15:14:01 4,555 ▼ 195 7 3,443,244
15:13:55 4,560 ▼ 190 1 3,443,237
15:13:51 4,560 ▼ 190 1 3,443,236
15:13:46 4,560 ▼ 190 100 3,443,235
15:13:41 4,560 ▼ 190 1 3,443,135
15:13:28 4,560 ▼ 190 1 3,443,134
15:13:24 4,550 ▼ 200 10 3,443,133
15:13:23 4,550 ▼ 200 6 3,443,123
15:13:21 4,550 ▼ 200 3 3,443,117
15:13:16 4,560 ▼ 190 1 3,443,114
15:13:09 4,560 ▼ 190 4 3,443,113
15:13:09 4,560 ▼ 190 1 3,443,109
15:12:53 4,560 ▼ 190 1 3,443,108
15:12:45 4,545 ▼ 205 2 3,443,107
15:12:43 4,560 ▼ 190 1 3,443,105
15:12:30 4,560 ▼ 190 4 3,443,104
15:12:30 4,560 ▼ 190 1 3,443,100
15:12:16 4,560 ▼ 190 1 3,443,099
15:12:16 4,560 ▼ 190 4,821 3,443,098
15:12:13 4,565 ▼ 185 1 3,438,277
15:12:12 4,560 ▼ 190 50 3,438,276
15:12:10 4,565 ▼ 185 1 3,438,226
15:12:08 4,560 ▼ 190 4 3,438,225
15:12:08 4,565 ▼ 185 200 3,438,221
15:12:06 4,565 ▼ 185 1 3,438,021
15:12:00 4,560 ▼ 190 22 3,438,020
15:12:00 4,565 ▼ 185 1 3,437,998
15:12:00 4,560 ▼ 190 431 3,437,997
15:12:00 4,550 ▼ 200 1,156 3,437,566
15:11:57 4,550 ▼ 200 1 3,436,410
15:11:48 4,540 ▼ 210 32 3,436,409
15:11:43 4,540 ▼ 210 1 3,436,377
15:11:43 4,540 ▼ 210 333 3,436,376
15:11:39 4,540 ▼ 210 10 3,436,043
15:11:31 4,535 ▼ 215 19 3,436,033
15:11:30 4,535 ▼ 215 1,000 3,436,014
15:11:29 4,535 ▼ 215 42 3,435,014
15:11:29 4,535 ▼ 215 2 3,434,972
15:11:28 4,530 ▼ 220 6 3,434,970
15:11:21 4,535 ▼ 215 1 3,434,964
15:11:21 4,530 ▼ 220 555 3,434,963
15:11:19 4,530 ▼ 220 45 3,434,408
15:11:14 4,530 ▼ 220 1,108 3,434,363
15:11:04 4,530 ▼ 220 20 3,433,255
15:11:03 4,535 ▼ 215 1 3,433,235
15:10:55 4,530 ▼ 220 39 3,433,234
15:10:50 4,530 ▼ 220 594 3,433,195
15:10:50 4,535 ▼ 215 1,241 3,432,601
15:10:34 4,535 ▼ 215 69 3,431,360
15:10:34 4,535 ▼ 215 2,000 3,431,291
15:10:31 4,540 ▼ 210 1 3,429,291
15:10:31 4,535 ▼ 215 45 3,429,290
15:10:29 4,535 ▼ 215 2 3,429,245
15:10:26 4,535 ▼ 215 751 3,429,243
15:10:21 4,535 ▼ 215 100 3,428,492
15:10:20 4,535 ▼ 215 20 3,428,392
15:10:14 4,535 ▼ 215 2,168 3,428,372
15:10:10 4,535 ▼ 215 234 3,426,204
15:10:10 4,540 ▼ 210 766 3,425,970
15:10:09 4,540 ▼ 210 234 3,425,204
15:10:08 4,540 ▼ 210 34 3,424,970
15:10:08 4,535 ▼ 215 309 3,424,936
15:10:05 4,540 ▼ 210 370 3,424,627
15:10:01 4,535 ▼ 215 276 3,424,257
15:09:59 4,535 ▼ 215 1,000 3,423,981
15:09:57 4,535 ▼ 215 595 3,422,981
15:09:57 4,530 ▼ 220 5 3,422,386
15:09:57 4,530 ▼ 220 1 3,422,381
15:09:56 4,530 ▼ 220 94 3,422,380
15:09:55 4,535 ▼ 215 1 3,422,286
15:09:30 4,535 ▼ 215 1 3,422,285
15:09:30 4,535 ▼ 215 500 3,422,284
15:09:14 4,535 ▼ 215 100 3,421,784
15:09:12 4,535 ▼ 215 20 3,421,684
15:09:00 4,535 ▼ 215 21 3,421,664
15:09:00 4,540 ▼ 210 1 3,421,643
15:08:57 4,540 ▼ 210 500 3,421,642
15:08:56 4,540 ▼ 210 60 3,421,142
15:08:45 4,540 ▼ 210 110 3,421,082
15:08:44 4,540 ▼ 210 10 3,420,972
15:08:40 4,540 ▼ 210 657 3,420,962
15:08:40 4,545 ▼ 205 132 3,420,305
15:08:31 4,550 ▼ 200 500 3,420,173
15:08:29 4,550 ▼ 200 1 3,419,673
15:08:22 4,550 ▼ 200 1 3,419,672
15:08:18 4,545 ▼ 205 1 3,419,671
15:08:13 4,550 ▼ 200 1 3,419,670
15:08:13 4,550 ▼ 200 1 3,419,669
15:08:12 4,545 ▼ 205 2,000 3,419,668
15:08:11 4,550 ▼ 200 300 3,417,668
15:08:07 4,545 ▼ 205 1 3,417,368
15:08:05 4,550 ▼ 200 220 3,417,367
15:08:01 4,550 ▼ 200 1 3,417,147
15:07:57 4,545 ▼ 205 1 3,417,146
15:07:54 4,550 ▼ 200 100 3,417,145
15:07:53 4,550 ▼ 200 12 3,417,045
15:07:53 4,550 ▼ 200 1 3,417,033
15:07:51 4,550 ▼ 200 6 3,417,032
15:07:51 4,550 ▼ 200 1 3,417,026
15:07:51 4,550 ▼ 200 47 3,417,025
15:07:51 4,550 ▼ 200 7 3,416,978
15:07:51 4,550 ▼ 200 29 3,416,971
15:07:51 4,550 ▼ 200 5 3,416,936
15:07:51 4,550 ▼ 200 6 3,416,942
15:07:51 4,550 ▼ 200 22 3,416,931
15:07:50 4,545 ▼ 205 20 3,416,909
15:07:49 4,550 ▼ 200 14 3,416,542
15:07:49 4,550 ▼ 200 347 3,416,889
15:07:49 4,550 ▼ 200 1 3,416,528
15:07:48 4,550 ▼ 200 500 3,416,527
15:07:43 4,550 ▼ 200 1 3,416,027
15:07:42 4,550 ▼ 200 1 3,416,026
15:07:29 4,550 ▼ 200 1,000 3,416,025
15:07:23 4,550 ▼ 200 1 3,415,025
15:07:13 4,550 ▼ 200 5 3,415,024
15:07:07 4,550 ▼ 200 146 3,415,019
15:07:05 4,550 ▼ 200 219 3,414,873
15:07:00 4,550 ▼ 200 502 3,414,654
15:06:59 4,550 ▼ 200 2,442 3,414,152
15:06:57 4,560 ▼ 190 4 3,411,710
15:06:47 4,550 ▼ 200 1 3,411,706
15:06:46 4,560 ▼ 190 1 3,411,705
15:06:40 4,560 ▼ 190 1,202 3,411,704
15:06:40 4,550 ▼ 200 998 3,410,502
15:06:35 4,550 ▼ 200 2 3,409,504
15:06:33 4,550 ▼ 200 1 3,409,502
15:06:21 4,545 ▼ 205 50 3,409,501
15:06:21 4,545 ▼ 205 6 3,409,451
15:06:21 4,545 ▼ 205 870 3,409,445
15:06:06 4,545 ▼ 205 1 3,408,575
15:05:51 4,540 ▼ 210 1 3,408,574
15:05:50 4,545 ▼ 205 99 3,408,573
15:05:46 4,545 ▼ 205 1 3,408,474
15:05:46 4,540 ▼ 210 55 3,408,473
15:05:46 4,540 ▼ 210 142 3,408,418
15:05:29 4,540 ▼ 210 11 3,408,276
15:05:29 4,540 ▼ 210 162 3,408,265
15:05:27 4,540 ▼ 210 1 3,408,103
15:05:27 4,530 ▼ 220 114 3,408,102
15:05:27 4,535 ▼ 215 66 3,407,988
15:05:07 4,540 ▼ 210 1 3,407,922
15:05:06 4,540 ▼ 210 1 3,407,921
15:04:35 4,540 ▼ 210 1 3,407,920
15:04:12 4,540 ▼ 210 24 3,407,919
15:04:06 4,540 ▼ 210 20 3,407,895
15:04:05 4,535 ▼ 215 1 3,407,533
15:04:05 4,540 ▼ 210 342 3,407,875
15:04:05 4,530 ▼ 220 1 3,407,532
15:04:05 4,525 ▼ 225 1 3,407,531
15:03:55 4,540 ▼ 210 1 3,407,530
15:03:52 4,540 ▼ 210 1,236 3,407,529
15:03:51 4,535 ▼ 215 3 3,406,293
15:03:46 4,540 ▼ 210 60 3,406,290
15:03:43 4,540 ▼ 210 12 3,406,230
15:03:39 4,540 ▼ 210 1 3,406,218
15:03:38 4,520 ▼ 230 756 3,406,217
15:03:38 4,520 ▼ 230 30 3,405,461
15:03:34 4,520 ▼ 230 50 3,405,431
15:03:29 4,520 ▼ 230 2 3,405,381
15:03:29 4,520 ▼ 230 66 3,405,379
15:03:27 4,520 ▼ 230 100 3,405,313
15:03:26 4,520 ▼ 230 543 3,405,213
15:03:26 4,525 ▼ 225 6 3,404,670
15:03:24 4,525 ▼ 225 4 3,404,664
15:03:22 4,525 ▼ 225 1 3,404,660
15:03:21 4,525 ▼ 225 1 3,404,659
15:03:20 4,525 ▼ 225 50 3,404,658
15:03:15 4,525 ▼ 225 1 3,404,608
15:03:09 4,520 ▼ 230 100 3,404,607
15:03:06 4,520 ▼ 230 394 3,404,507
15:03:03 4,520 ▼ 230 1 3,404,113
15:03:02 4,520 ▼ 230 3 3,404,112
15:03:00 4,520 ▼ 230 1 3,404,109
15:02:57 4,520 ▼ 230 4 3,404,108
15:02:55 4,520 ▼ 230 1 3,404,104
15:02:53 4,515 ▼ 235 837 3,404,103
15:02:53 4,525 ▼ 225 2,564 3,403,013
15:02:53 4,520 ▼ 230 253 3,403,266
15:02:53 4,530 ▼ 220 355 3,400,449
15:02:41 4,530 ▼ 220 41 3,400,094
15:02:40 4,530 ▼ 220 200 3,400,053
15:02:32 4,530 ▼ 220 706 3,399,853
15:02:29 4,530 ▼ 220 40 3,399,147
15:02:27 4,530 ▼ 220 1,254 3,399,107
15:02:17 4,540 ▼ 210 1 3,397,853
15:02:17 4,530 ▼ 220 200 3,397,852
15:02:10 4,540 ▼ 210 1 3,397,652
15:02:08 4,540 ▼ 210 10 3,397,651
15:01:57 4,540 ▼ 210 44 3,397,641
15:01:56 4,540 ▼ 210 400 3,397,597
15:01:55 4,545 ▼ 205 1 3,397,197
15:01:55 4,540 ▼ 210 56 3,397,196
15:01:49 4,530 ▼ 220 95 3,397,140
15:01:41 4,530 ▼ 220 441 3,397,045
15:01:36 4,530 ▼ 220 1 3,396,604
15:01:33 4,530 ▼ 220 100 3,396,603
15:01:31 4,530 ▼ 220 1 3,396,503
15:01:30 4,530 ▼ 220 28 3,396,502
15:01:20 4,530 ▼ 220 220 3,396,474
15:01:02 4,530 ▼ 220 1,407 3,396,254
15:00:57 4,530 ▼ 220 16 3,394,847
15:00:57 4,530 ▼ 220 1,100 3,394,831
15:00:44 4,540 ▼ 210 170 3,393,731
15:00:43 4,530 ▼ 220 21 3,393,561
15:00:42 4,545 ▼ 205 1 3,393,540
15:00:42 4,530 ▼ 220 7,707 3,393,539
15:00:42 4,535 ▼ 215 759 3,385,832
15:00:42 4,540 ▼ 210 1,534 3,385,073
15:00:34 4,545 ▼ 205 4 3,383,539
15:00:21 4,540 ▼ 210 318 3,383,535
15:00:21 4,545 ▼ 205 32 3,383,217
15:00:13 4,550 ▼ 200 599 3,383,185
15:00:13 4,560 ▼ 190 1 3,382,586
15:00:06 4,550 ▼ 200 1 3,382,585
15:00:05 4,550 ▼ 200 1 3,382,584
15:00:04 4,545 ▼ 205 1 3,382,583
15:00:02 4,560 ▼ 190 1 3,382,582
15:00:02 4,560 ▼ 190 787 3,382,581
14:59:59 4,545 ▼ 205 1 3,381,794
14:59:36 4,560 ▼ 190 1 3,381,793
14:59:36 4,555 ▼ 195 14 3,381,792
14:59:36 4,555 ▼ 195 16 3,381,778
14:59:28 4,555 ▼ 195 14 3,381,762
14:59:28 4,555 ▼ 195 16 3,381,748
14:59:14 4,540 ▼ 210 776 3,381,732
14:59:12 4,560 ▼ 190 1 3,380,956
14:59:12 4,555 ▼ 195 106 3,380,955
14:59:12 4,555 ▼ 195 97 3,380,849
14:59:08 4,555 ▼ 195 9 3,380,752
14:59:08 4,555 ▼ 195 120 3,380,743
14:58:57 4,560 ▼ 190 2 3,380,623
14:58:57 4,560 ▼ 190 39 3,380,621
14:58:56 4,560 ▼ 190 1 3,380,582
14:58:43 4,560 ▼ 190 8 3,380,581
14:58:35 4,560 ▼ 190 8 3,380,573
14:58:34 4,555 ▼ 195 100 3,380,565
14:58:28 4,555 ▼ 195 4 3,380,465
14:58:25 4,555 ▼ 195 7 3,380,461
14:58:21 4,555 ▼ 195 1 3,380,454
14:58:17 4,555 ▼ 195 1 3,380,453
14:58:12 4,540 ▼ 210 100 3,380,452
14:58:11 4,540 ▼ 210 2 3,380,352
14:58:10 4,540 ▼ 210 1,327 3,380,350
14:58:10 4,540 ▼ 210 100 3,379,023
14:58:04 4,540 ▼ 210 1 3,378,923
14:57:56 4,540 ▼ 210 1 3,378,922
14:57:30 4,540 ▼ 210 1 3,378,921
14:57:19 4,535 ▼ 215 1,877 3,378,920
14:57:19 4,540 ▼ 210 634 3,377,043
14:57:19 4,545 ▼ 205 151 3,376,409
14:57:19 4,550 ▼ 200 410 3,376,258
14:57:13 4,550 ▼ 200 1 3,375,848
14:57:04 4,555 ▼ 195 1 3,375,847
14:57:04 4,555 ▼ 195 350 3,375,846
14:56:56 4,560 ▼ 190 8 3,375,496
14:56:52 4,560 ▼ 190 17 3,375,488
14:56:51 4,560 ▼ 190 49 3,375,471
14:56:51 4,560 ▼ 190 400 3,375,422
14:56:48 4,565 ▼ 185 1 3,375,022
14:56:30 4,565 ▼ 185 8 3,375,021
14:56:27 4,565 ▼ 185 15 3,375,013
14:56:23 4,565 ▼ 185 1 3,374,998
14:56:07 4,565 ▼ 185 138 3,374,997
14:56:06 4,565 ▼ 185 8 3,374,859
14:55:59 4,565 ▼ 185 1 3,374,851
14:55:57 4,565 ▼ 185 31 3,374,850
14:55:52 4,565 ▼ 185 2 3,374,819
14:55:42 4,560 ▼ 190 9 3,374,817
14:55:42 4,560 ▼ 190 33 3,374,808
14:55:28 4,560 ▼ 190 4 3,374,775
14:55:27 4,560 ▼ 190 3 3,374,771
14:55:24 4,565 ▼ 185 2 3,374,768
14:55:15 4,565 ▼ 185 1 3,374,766
14:54:50 4,565 ▼ 185 20 3,374,765
14:54:48 4,565 ▼ 185 7 3,374,745
14:54:39 4,565 ▼ 185 4 3,374,738
14:54:27 4,565 ▼ 185 5 3,374,734
14:53:50 4,565 ▼ 185 1 3,374,729
14:53:47 4,560 ▼ 190 30 3,374,728
14:53:41 4,565 ▼ 185 1 3,374,698
14:53:16 4,565 ▼ 185 2 3,374,697
14:53:12 4,565 ▼ 185 1 3,374,695
14:53:11 4,565 ▼ 185 60 3,374,694
14:53:08 4,565 ▼ 185 2 3,374,634
14:53:05 4,565 ▼ 185 1 3,374,632
14:53:01 4,560 ▼ 190 226 3,374,631
14:52:55 4,560 ▼ 190 1 3,374,405
14:52:55 4,560 ▼ 190 1 3,374,404
14:52:52 4,545 ▼ 205 100 3,374,403
14:52:05 4,545 ▼ 205 423 3,374,303
14:52:05 4,545 ▼ 205 200 3,373,880
14:52:05 4,545 ▼ 205 30 3,373,680
14:51:57 4,545 ▼ 205 191 3,373,650
14:51:55 4,545 ▼ 205 1 3,373,459
14:51:47 4,545 ▼ 205 75 3,373,458
14:51:40 4,545 ▼ 205 163 3,373,383
14:51:40 4,545 ▼ 205 280 3,373,220
14:51:36 4,535 ▼ 215 300 3,372,940
14:51:21 4,540 ▼ 210 445 3,372,640
14:51:17 4,540 ▼ 210 38 3,372,195
14:50:55 4,540 ▼ 210 54 3,372,157
14:50:52 4,525 ▼ 225 5 3,372,103
14:50:49 4,540 ▼ 210 2 3,372,098
14:50:42 4,535 ▼ 215 200 3,372,096
14:50:39 4,555 ▼ 195 4 3,371,896
14:50:38 4,550 ▼ 200 877 3,371,892
14:50:38 4,550 ▼ 200 1 3,371,015
14:50:08 4,535 ▼ 215 1 3,371,014
14:50:07 4,550 ▼ 200 1,054 3,371,013
14:49:55 4,550 ▼ 200 6 3,369,959
14:49:06 4,550 ▼ 200 1 3,369,953
14:49:06 4,545 ▼ 205 1 3,369,952
14:49:06 4,540 ▼ 210 1 3,369,951
14:48:56 4,525 ▼ 225 328 3,369,950
14:48:43 4,525 ▼ 225 1 3,369,622
14:48:39 4,525 ▼ 225 4 3,369,621
14:48:39 4,510 ▼ 240 100 3,369,617
14:48:27 4,510 ▼ 240 502 3,369,517
14:48:27 4,525 ▼ 225 2 3,369,015
14:48:27 4,525 ▼ 225 208 3,369,013
14:48:27 4,525 ▼ 225 100 3,368,805
14:48:17 4,525 ▼ 225 2 3,368,705
14:48:14 4,535 ▼ 215 1 3,368,703
14:48:14 4,515 ▼ 235 2,242 3,367,363
14:48:14 4,510 ▼ 240 1,339 3,368,702
14:48:14 4,520 ▼ 230 684 3,365,121
14:48:14 4,525 ▼ 225 617 3,364,437
14:48:14 4,530 ▼ 220 46 3,363,820
14:48:10 4,530 ▼ 220 2 3,363,774
14:48:05 4,530 ▼ 220 1 3,363,772
14:48:05 4,530 ▼ 220 1 3,363,771
14:48:03 4,530 ▼ 220 2 3,363,770
14:47:59 4,530 ▼ 220 1 3,363,768
14:47:56 4,530 ▼ 220 1 3,363,767
14:47:54 4,530 ▼ 220 729 3,363,766
14:47:44 4,525 ▼ 225 4 3,363,037
14:47:44 4,525 ▼ 225 724 3,363,033
14:47:32 4,525 ▼ 225 100 3,362,309
14:47:26 4,525 ▼ 225 100 3,362,209
14:47:23 4,525 ▼ 225 30 3,362,109
14:47:22 4,520 ▼ 230 500 3,362,079
14:47:21 4,525 ▼ 225 485 3,361,579
14:47:21 4,525 ▼ 225 200 3,361,094
14:47:18 4,525 ▼ 225 300 3,360,894
14:47:11 4,525 ▼ 225 1 3,360,594
14:47:09 4,525 ▼ 225 2 3,360,593
14:46:59 4,525 ▼ 225 252 3,360,591
14:46:54 4,525 ▼ 225 2 3,360,339
14:46:52 4,530 ▼ 220 300 3,360,337
14:46:43 4,530 ▼ 220 11 3,360,037
14:46:41 4,530 ▼ 220 502 3,360,026
14:46:28 4,530 ▼ 220 1 3,359,524
14:46:25 4,530 ▼ 220 11 3,359,523
14:46:23 4,530 ▼ 220 11 3,359,512
14:46:20 4,530 ▼ 220 11 3,359,501
14:46:13 4,525 ▼ 225 100 3,359,490
14:46:06 4,520 ▼ 230 1,090 3,359,390
14:46:05 4,520 ▼ 230 66 3,358,300
14:45:50 4,510 ▼ 240 70 3,358,234
14:45:48 4,530 ▼ 220 330 3,358,164
14:45:48 4,515 ▼ 235 1 3,357,834
14:45:46 4,515 ▼ 235 94 3,357,833
14:45:43 4,515 ▼ 235 300 3,357,739
14:45:43 4,510 ▼ 240 1,000 3,357,439
14:45:42 4,515 ▼ 235 10 3,356,439
14:45:41 4,515 ▼ 235 10 3,356,429
14:45:41 4,515 ▼ 235 10 3,356,419
14:45:40 4,515 ▼ 235 10 3,356,409
14:45:39 4,515 ▼ 235 200 3,356,399
14:45:37 4,515 ▼ 235 1 3,356,199
14:45:36 4,515 ▼ 235 100 3,356,198
14:45:36 4,515 ▼ 235 10 3,356,098
14:45:28 4,515 ▼ 235 10 3,356,088
14:45:27 4,515 ▼ 235 100 3,356,078
14:45:26 4,510 ▼ 240 97 3,355,978
14:45:22 4,515 ▼ 235 20 3,355,881

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,162.84 ▼ 32.66 -1.49%
코스닥 667.99 ▼ 13.67 -2.01%
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.