원풍물산
(008290)
코스닥
중견기업부
액면가 500원
  07.24 15:59

3,980 (4,010)   [시가/고가/저가] 4,005 / 4,075 / 3,970 
전일비/등락률 ▼ 30 (-0.75%) 매도호가/호가잔량 3,985 / 2
거래량/전일동시간대비 102,071 /▼ 60,378 매수호가/호가잔량 3,980 / 145
상한가/하한가 5,210 / 2,810 총매도/총매수잔량 5,636 / 5,991

매도잔량 호가 매수잔량
148 4,060 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,343 4,050
750 4,045
500 4,040
712 4,035
860 4,030
400 4,025
373 4,020
548 4,015
2 3,985
 
3,980 145
3,975 808
3,970 1,184
3,965 416
3,960 661
3,955 405
3,950 493
3,945 465
3,940 1,263
3,935 151
 
총매도잔량 순매수잔량 총매수잔량
5,636 355 5,991
시간외잔량 시간외잔량
0 1,045
 
원풍물산 008290
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 659.83 (-8.82)    FUTURE 274.05 (-2.40)   Basis: 0.83
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:42:51 3,980 ▼ 30 34 102,071
15:30:22 3,980 ▼ 30 3,794 102,037
15:19:59 4,015 ▲ 5 2 98,243
15:19:55 4,010  0 2 98,241
15:19:53 4,000 ▼ 10 2 98,239
15:19:45 3,995 ▼ 15 1,000 98,237
15:19:30 3,995 ▼ 15 4 97,237
15:19:30 4,000 ▼ 10 5 97,233
15:19:30 4,000 ▼ 10 4 97,228
15:19:30 4,000 ▼ 10 291 97,224
15:19:16 4,000 ▼ 10 500 96,933
15:19:13 3,995 ▼ 15 15 96,433
15:19:10 4,000 ▼ 10 100 96,418
15:19:06 4,000 ▼ 10 100 96,318
15:18:43 3,995 ▼ 15 15 96,218
15:18:38 4,000 ▼ 10 100 96,203
15:18:31 4,000 ▼ 10 100 96,103
15:18:24 4,000 ▼ 10 83 96,003
15:18:24 4,000 ▼ 10 100 95,920
15:18:23 4,000 ▼ 10 983 95,820
15:18:13 4,000 ▼ 10 15 94,837
15:17:43 4,000 ▼ 10 15 94,822
15:17:39 4,000 ▼ 10 356 94,807
15:17:39 4,005 ▼ 5 644 94,451
15:17:13 4,005 ▼ 5 16 93,807
15:16:43 4,005 ▼ 5 16 93,791
15:16:41 4,005 ▼ 5 1 93,775
15:16:34 4,005 ▼ 5 2 93,774
15:16:30 4,005 ▼ 5 18 93,772
15:16:13 4,005 ▼ 5 15 93,754
15:16:09 4,005 ▼ 5 10 93,739
15:15:43 4,005 ▼ 5 9 93,729
15:15:35 4,005 ▼ 5 1 93,720
15:15:33 4,005 ▼ 5 1 93,719
15:15:32 4,005 ▼ 5 1 93,718
15:15:31 4,005 ▼ 5 1 93,717
15:15:30 4,005 ▼ 5 1 93,716
15:15:19 4,005 ▼ 5 1 93,715
15:15:13 4,005 ▼ 5 4 93,714
15:14:43 4,010  0 491 93,710
15:13:46 4,020 ▲ 10 1 93,219
15:12:53 4,005 ▼ 5 243 93,218
15:12:53 4,005 ▼ 5 100 92,975
15:12:02 4,020 ▲ 10 24 92,875
15:12:02 4,005 ▼ 5 555 92,851
15:12:00 4,020 ▲ 10 1 92,296
15:11:38 4,005 ▼ 5 1 92,295
15:10:41 4,005 ▼ 5 500 92,294
15:09:04 4,005 ▼ 5 250 91,794
15:06:37 4,000 ▼ 10 54 91,544
15:06:11 4,020 ▲ 10 200 91,490
15:06:11 4,005 ▼ 5 321 91,290
15:06:11 4,005 ▼ 5 479 90,969
15:06:06 4,020 ▲ 10 50 90,490
15:05:17 4,020 ▲ 10 4 90,440
15:05:17 4,020 ▲ 10 1 90,436
15:05:15 4,020 ▲ 10 41 90,435
15:05:12 4,020 ▲ 10 70 90,394
15:05:12 4,020 ▲ 10 47 90,324
15:05:11 4,020 ▲ 10 32 90,277
15:05:11 4,020 ▲ 10 27 90,245
15:05:11 4,020 ▲ 10 4 90,218
15:05:11 4,020 ▲ 10 44 90,214
15:05:11 4,015 ▲ 5 184 90,170
15:05:11 4,015 ▲ 5 86 89,986
15:05:11 4,015 ▲ 5 9 89,900
15:05:11 4,015 ▲ 5 500 89,891
15:05:11 4,015 ▲ 5 46 89,391
15:05:10 4,015 ▲ 5 12 89,345
15:05:10 4,015 ▲ 5 4 89,333
15:05:10 4,015 ▲ 5 24 89,329
15:05:10 4,015 ▲ 5 48 89,305
15:05:10 4,015 ▲ 5 2 89,257
15:05:10 4,015 ▲ 5 34 89,255
15:05:10 4,015 ▲ 5 99 89,221
15:05:10 4,015 ▲ 5 2 89,122
15:05:10 4,015 ▲ 5 61 89,120
15:05:10 4,015 ▲ 5 24 89,059
15:05:10 4,015 ▲ 5 12 89,035
15:05:10 4,015 ▲ 5 2 89,023
15:05:10 4,015 ▲ 5 133 89,021
15:05:09 4,015 ▲ 5 21 88,888
15:05:09 4,015 ▲ 5 41 88,867
15:04:04 4,010  0 8 88,826
15:04:04 4,010  0 3,000 88,818
15:03:22 4,010  0 200 85,818
15:02:52 4,010  0 88 85,618
15:02:52 4,005 ▼ 5 12 85,530
15:00:40 4,010  0 1 85,518
15:00:37 4,000 ▼ 10 31 85,517
14:59:57 4,000 ▼ 10 100 85,486
14:59:49 4,000 ▼ 10 230 85,386
14:58:17 4,000 ▼ 10 12 85,156
14:57:27 3,995 ▼ 15 70 85,144
14:57:27 4,000 ▼ 10 330 85,074
14:57:27 4,005 ▼ 5 100 84,744
14:57:06 4,000 ▼ 10 12 84,644
14:55:53 4,000 ▼ 10 18 84,632
14:55:53 4,005 ▼ 5 282 84,614
14:55:15 4,005 ▼ 5 200 84,332
14:54:09 4,010  0 1 84,132
14:54:00 4,010  0 1 84,131
14:53:55 4,000 ▼ 10 1 84,130
14:53:55 4,010  0 1 84,129
14:53:30 4,005 ▼ 5 1 84,128
14:53:30 4,005 ▼ 5 10 84,127
14:53:16 4,005 ▼ 5 4 84,117
14:53:06 4,005 ▼ 5 30 84,113
14:53:06 4,005 ▼ 5 452 84,083
14:49:37 4,000 ▼ 10 1 83,631
14:49:02 4,005 ▼ 5 1 83,630
14:48:46 4,000 ▼ 10 1 83,629
14:48:45 4,000 ▼ 10 29 83,628
14:48:34 4,000 ▼ 10 1 83,599
14:47:20 4,000 ▼ 10 2 83,598
14:47:20 4,000 ▼ 10 98 83,596
14:47:05 4,000 ▼ 10 1 83,498
14:47:05 4,000 ▼ 10 1 83,497
14:46:53 3,990 ▼ 20 2 83,496
14:46:53 3,990 ▼ 20 19 83,494
14:44:40 4,010  0 1 83,475
14:44:36 3,995 ▼ 15 1 83,474
14:44:35 4,000 ▼ 10 3 83,473
14:43:56 3,975 ▼ 35 403 83,470
14:43:56 3,980 ▼ 30 297 83,067
14:42:21 3,995 ▼ 15 1 82,770
14:42:18 3,970 ▼ 40 11 82,769
14:42:01 3,970 ▼ 40 181 82,758
14:42:01 3,980 ▼ 30 331 81,492
14:42:01 3,985 ▼ 25 119 81,161
14:42:01 3,975 ▼ 35 1,085 82,577
14:42:01 3,990 ▼ 20 769 81,042
14:41:57 3,990 ▼ 20 118 80,273
14:41:48 3,990 ▼ 20 182 80,155
14:41:36 3,990 ▼ 20 88 79,973
14:41:24 3,990 ▼ 20 212 79,885
14:41:02 3,995 ▼ 15 1 79,673
14:40:54 3,990 ▼ 20 24 79,672
14:40:54 3,990 ▼ 20 5 79,648
14:40:37 3,990 ▼ 20 4 79,643
14:40:29 3,985 ▼ 25 5 79,639
14:40:29 3,985 ▼ 25 100 79,634
14:40:26 3,985 ▼ 25 100 79,534
14:40:22 3,985 ▼ 25 100 79,434
14:40:04 3,985 ▼ 25 26 79,334
14:40:04 3,985 ▼ 25 100 79,308
14:39:47 3,975 ▼ 35 868 79,208
14:39:44 3,980 ▼ 30 70 78,311
14:39:44 3,975 ▼ 35 29 78,340
14:39:36 3,980 ▼ 30 1,000 78,241
14:39:30 3,985 ▼ 25 2,569 77,241
14:39:30 3,990 ▼ 20 688 74,268
14:39:30 3,985 ▼ 25 404 74,672
14:39:30 3,995 ▼ 15 206 73,580
14:39:20 3,995 ▼ 15 199 73,374
14:38:40 3,995 ▼ 15 500 73,175
14:38:35 3,995 ▼ 15 35 72,675
14:38:35 3,995 ▼ 15 20 72,640
14:38:16 3,995 ▼ 15 20 72,620
14:37:28 4,000 ▼ 10 202 72,600
14:36:38 4,005 ▼ 5 1,127 72,398
14:36:13 4,000 ▼ 10 138 71,271
14:34:18 4,000 ▼ 10 28 71,133
14:34:17 4,000 ▼ 10 369 71,105
14:33:57 3,995 ▼ 15 46 70,736
14:32:31 4,000 ▼ 10 1,733 70,690
14:32:31 4,005 ▼ 5 734 68,957
14:31:00 4,005 ▼ 5 35 68,223
14:29:22 4,005 ▼ 5 1 68,188
14:28:36 4,005 ▼ 5 129 68,187
14:26:19 4,010  0 5 68,058
14:25:43 4,010  0 163 68,053
14:25:43 4,010  0 111 67,890
14:21:15 4,010  0 173 67,779
14:21:10 4,010  0 292 67,606
14:21:10 4,010  0 70 67,314
14:21:08 4,010  0 500 67,244
14:19:20 4,010  0 429 66,744
14:19:20 4,010  0 1,000 66,315
14:16:05 4,010  0 1,000 65,315
14:13:59 4,010  0 20 64,315
14:13:58 4,010  0 1 64,295
14:13:57 4,010  0 11 64,294
14:13:56 4,010  0 2 64,283
14:13:43 4,015 ▲ 5 335 64,281
14:13:21 4,015 ▲ 5 1 63,946
14:13:19 4,015 ▲ 5 1 63,945
14:13:16 4,015 ▲ 5 1 63,944
14:13:12 4,015 ▲ 5 1 63,943
14:13:09 4,015 ▲ 5 1 63,942
14:12:28 4,015 ▲ 5 1 63,941
14:12:00 4,020 ▲ 10 1 63,940
14:11:50 4,020 ▲ 10 8 63,939
14:11:13 4,015 ▲ 5 200 63,931
14:10:48 4,015 ▲ 5 1 63,731
14:07:03 4,015 ▲ 5 284 63,730
14:03:32 4,010  0 646 63,446
14:02:15 4,010  0 70 62,800
14:00:42 4,010  0 1 62,730
14:00:34 4,015 ▲ 5 5 62,729
14:00:34 4,015 ▲ 5 60 62,724
13:58:26 4,015 ▲ 5 12 62,664
13:58:05 4,015 ▲ 5 199 62,652
13:58:05 4,010  0 1 62,453
13:51:49 4,010  0 5 62,452
13:51:49 4,010  0 450 62,447
13:49:05 4,010  0 44 61,997
13:48:05 4,005 ▼ 5 30 61,953
13:46:55 4,005 ▼ 5 20 61,923
13:46:28 4,005 ▼ 5 30 61,903
13:45:45 4,005 ▼ 5 50 61,873
13:45:24 4,005 ▼ 5 38 61,823
13:45:20 4,005 ▼ 5 12 61,785
13:39:38 4,005 ▼ 5 3 61,773
13:39:36 4,005 ▼ 5 550 61,770
13:37:44 4,005 ▼ 5 600 61,220
13:36:11 4,005 ▼ 5 90 60,620
13:34:58 4,005 ▼ 5 485 60,530
13:33:31 4,005 ▼ 5 53 60,045
13:33:25 4,005 ▼ 5 10 59,992
13:33:25 4,005 ▼ 5 229 59,982
13:32:44 4,005 ▼ 5 1 59,753
13:32:31 4,005 ▼ 5 1 59,752
13:32:22 4,005 ▼ 5 1 59,751
13:32:15 4,000 ▼ 10 1 59,750
13:31:41 4,005 ▼ 5 1 59,749
13:31:29 4,005 ▼ 5 3 59,748
13:31:29 4,005 ▼ 5 1 59,745
13:27:44 4,000 ▼ 10 69 59,744
13:27:20 4,000 ▼ 10 5 59,675
13:25:38 4,000 ▼ 10 2 59,670
13:23:14 4,000 ▼ 10 7 59,668
13:23:14 4,000 ▼ 10 701 59,661
13:17:49 3,995 ▼ 15 173 58,960
13:17:21 3,995 ▼ 15 100 58,787
13:17:00 3,995 ▼ 15 300 58,687
13:16:32 3,995 ▼ 15 300 58,387
13:16:10 3,995 ▼ 15 300 58,087
13:12:09 3,995 ▼ 15 500 57,787
13:11:50 3,995 ▼ 15 22 57,287
13:11:47 3,995 ▼ 15 1 57,265
13:11:46 3,995 ▼ 15 2 57,264
13:11:34 3,995 ▼ 15 1 57,262
13:11:27 3,995 ▼ 15 1 57,261
13:11:25 3,995 ▼ 15 13 57,260
13:11:23 3,995 ▼ 15 1 57,247
13:11:21 3,995 ▼ 15 1 57,246
13:11:20 3,995 ▼ 15 1 57,245
13:11:17 3,995 ▼ 15 1 57,244
13:11:06 3,995 ▼ 15 1 57,243
13:10:10 3,995 ▼ 15 1 57,242
13:08:53 3,995 ▼ 15 1 57,241
13:05:07 4,005 ▼ 5 1 57,240
13:04:09 3,985 ▼ 25 50 57,239
13:02:59 3,995 ▼ 15 1 57,189
12:59:39 4,010  0 1 57,188
12:59:31 4,010  0 1 57,187
12:57:00 3,990 ▼ 20 28 57,186
12:56:59 3,985 ▼ 25 610 57,158
12:56:31 3,985 ▼ 25 451 56,548
12:56:23 3,985 ▼ 25 50 56,097
12:56:19 3,985 ▼ 25 10 56,047
12:55:55 3,985 ▼ 25 10 56,037
12:55:50 3,985 ▼ 25 10 56,027
12:55:03 3,980 ▼ 30 450 56,017
12:54:29 3,980 ▼ 30 697 55,567
12:54:29 3,980 ▼ 30 203 54,870
12:53:18 3,985 ▼ 25 1,742 54,667
12:53:16 3,985 ▼ 25 177 52,925
12:52:53 3,990 ▼ 20 5,112 52,748
12:52:45 3,990 ▼ 20 2 47,636
12:52:32 3,995 ▼ 15 1,573 47,634
12:51:57 3,995 ▼ 15 119 46,061
12:51:55 3,995 ▼ 15 351 45,942
12:51:03 4,000 ▼ 10 25 45,591
12:50:58 4,000 ▼ 10 1,171 45,566
12:50:50 4,000 ▼ 10 10 44,395
12:50:12 4,000 ▼ 10 29 44,385
12:49:27 4,000 ▼ 10 1,196 44,356
12:49:27 4,000 ▼ 10 75 43,160
12:48:17 4,005 ▼ 5 942 43,085
12:46:44 4,005 ▼ 5 2 42,143
12:43:20 4,005 ▼ 5 401 42,141
12:42:22 4,005 ▼ 5 183 41,740
12:42:22 4,010  0 517 41,557
12:36:35 4,010  0 50 41,040
12:36:00 4,010  0 48 40,990
12:35:54 4,010  0 50 40,942
12:35:44 4,010  0 100 40,892
12:35:04 4,010  0 100 40,792
12:34:50 4,010  0 25 40,692
12:34:50 4,010  0 1,167 40,667
12:34:21 4,010  0 10 39,500
12:33:02 4,010  0 502 39,490
12:32:59 4,010  0 200 38,988
12:32:39 4,010  0 300 38,788
12:32:31 4,010  0 296 38,488
12:32:01 4,010  0 9 38,192
12:32:01 4,010  0 500 38,183
12:30:31 4,010  0 152 37,683
12:30:08 4,010  0 200 37,531
12:20:35 4,010  0 2 37,331
12:20:17 4,010  0 1 37,329
12:19:32 4,010  0 9 37,328
12:18:14 4,010  0 29 37,319
12:18:06 4,010  0 41 37,290
12:17:54 4,010  0 710 37,249
12:15:10 4,000 ▼ 10 500 36,539
12:13:53 4,000 ▼ 10 400 36,039
12:13:46 4,000 ▼ 10 200 35,639
12:13:37 4,000 ▼ 10 25 35,439
12:13:37 4,005 ▼ 5 864 35,414
12:12:13 4,005 ▼ 5 2 34,550
12:10:11 4,010  0 791 34,548
12:09:26 4,010  0 24 33,757
12:09:26 4,010  0 1 33,733
12:09:26 4,010  0 1 33,732
12:09:26 4,010  0 14 33,731
12:09:26 4,010  0 1 33,717
12:09:25 4,010  0 1 33,716
12:09:25 4,010  0 1 33,715
12:09:25 4,010  0 1 33,714
12:09:25 4,010  0 1 33,713
12:09:25 4,010  0 1 33,712
12:09:25 4,010  0 1 33,711
12:09:25 4,010  0 2 33,710
12:09:25 4,015 ▲ 5 652 33,708
12:08:59 4,020 ▲ 10 1,791 33,056
12:07:37 4,025 ▲ 15 429 31,265
12:07:37 4,030 ▲ 20 53 30,836
12:05:09 4,030 ▲ 20 1 30,783
12:04:39 4,035 ▲ 25 200 30,782
12:01:43 4,035 ▲ 25 20 30,582
12:01:31 4,030 ▲ 20 1 30,562
12:01:14 4,030 ▲ 20 1 30,561
11:57:50 4,035 ▲ 25 1 30,560
11:56:59 4,035 ▲ 25 1 30,559
11:56:27 4,025 ▲ 15 2 30,558
11:56:08 4,025 ▲ 15 188 30,556
11:56:08 4,030 ▲ 20 112 30,368
11:44:00 4,030 ▲ 20 300 30,256
11:34:20 4,025 ▲ 15 1 29,956
11:33:03 4,030 ▲ 20 484 29,955
11:31:28 4,030 ▲ 20 126 29,471
11:30:23 4,035 ▲ 25 114 29,345
11:29:18 4,040 ▲ 30 10 29,231
11:27:11 4,040 ▲ 30 836 29,221
11:22:41 4,040 ▲ 30 2 28,385
11:22:22 4,040 ▲ 30 3 28,383
11:19:14 4,040 ▲ 30 302 28,380
11:13:43 4,045 ▲ 35 149 28,078
11:11:25 4,050 ▲ 40 100 27,929
11:08:43 4,040 ▲ 30 445 27,829
11:08:43 4,045 ▲ 35 255 27,384
11:06:21 4,050 ▲ 40 39 27,129
11:05:09 4,050 ▲ 40 120 27,090
11:02:44 4,050 ▲ 40 49 26,970
11:02:01 4,045 ▲ 35 1 26,921
11:01:09 4,045 ▲ 35 1 26,920
11:00:20 4,045 ▲ 35 740 26,919
10:59:40 4,045 ▲ 35 1 26,179
10:59:26 4,045 ▲ 35 1 26,178
10:52:38 4,040 ▲ 30 13 26,177
10:49:09 4,050 ▲ 40 1,255 26,114
10:49:09 4,040 ▲ 30 50 26,164
10:49:09 4,060 ▲ 50 195 24,859
10:49:06 4,060 ▲ 50 3 24,664
10:48:10 4,070 ▲ 60 1 24,661
10:47:50 4,070 ▲ 60 1 24,660
10:47:44 4,060 ▲ 50 2 24,659
10:46:09 4,055 ▲ 45 500 24,657
10:43:55 4,055 ▲ 45 3 24,157
10:40:01 4,070 ▲ 60 1 24,154
10:39:54 4,045 ▲ 35 313 24,153
10:39:54 4,070 ▲ 60 777 22,930
10:39:54 4,065 ▲ 55 910 23,840
10:39:54 4,075 ▲ 65 1 22,153
10:39:46 4,070 ▲ 60 23 22,152
10:39:38 4,070 ▲ 60 1 22,129
10:39:29 4,070 ▲ 60 1 22,128
10:39:20 4,070 ▲ 60 1 22,127
10:39:18 4,070 ▲ 60 21 22,126
10:39:17 4,070 ▲ 60 1,000 22,105
10:39:16 4,070 ▲ 60 1 21,105
10:39:10 4,070 ▲ 60 1 21,104
10:39:03 4,070 ▲ 60 1 21,103
10:39:00 4,070 ▲ 60 1 21,102
10:38:59 4,070 ▲ 60 1 21,101
10:38:54 4,065 ▲ 55 3 21,100
10:38:44 4,065 ▲ 55 4 21,097
10:38:43 4,065 ▲ 55 1,120 21,093
10:38:43 4,060 ▲ 50 942 19,973
10:38:43 4,055 ▲ 45 100 19,031
10:38:43 4,050 ▲ 40 6 18,931
10:38:37 4,050 ▲ 40 1 18,925
10:38:33 4,050 ▲ 40 1 18,924
10:37:59 4,050 ▲ 40 1 18,923
10:36:59 4,045 ▲ 35 395 18,922
10:36:32 4,045 ▲ 35 5 18,527
10:33:19 4,045 ▲ 35 5 18,522
10:31:35 4,045 ▲ 35 5 18,517
10:30:39 4,055 ▲ 45 148 18,512
10:30:39 4,050 ▲ 40 27 18,364
10:27:33 4,050 ▲ 40 23 18,337
10:26:31 4,055 ▲ 45 1 18,314
10:26:23 4,040 ▲ 30 6 18,313
10:26:22 4,055 ▲ 45 1 18,307
10:26:18 4,040 ▲ 30 2 18,306
10:23:45 4,040 ▲ 30 9 18,304
10:22:04 4,055 ▲ 45 1 18,295
10:21:59 4,040 ▲ 30 100 18,294
10:21:44 4,055 ▲ 45 1 18,194
10:21:40 4,040 ▲ 30 2 18,193
10:21:25 4,040 ▲ 30 860 18,191
10:21:25 4,050 ▲ 40 16 17,331
10:21:23 4,055 ▲ 45 31 17,315
10:21:23 4,055 ▲ 45 1,000 17,284
10:20:48 4,055 ▲ 45 1 16,284
10:20:45 4,050 ▲ 40 6 16,283
10:20:45 4,055 ▲ 45 1 16,277
10:20:39 4,050 ▲ 40 2 16,276
10:20:35 4,050 ▲ 40 10 16,274
10:19:54 4,050 ▲ 40 141 16,264
10:19:48 4,050 ▲ 40 1 16,123
10:19:48 4,050 ▲ 40 113 16,122
10:19:20 4,050 ▲ 40 1 16,009
10:19:20 4,050 ▲ 40 100 16,008
10:15:53 4,045 ▲ 35 1 15,908
10:14:24 4,045 ▲ 35 200 15,907
10:12:20 4,045 ▲ 35 100 15,707
10:10:16 4,040 ▲ 30 186 15,607
10:09:54 4,040 ▲ 30 100 15,421
10:08:41 4,035 ▲ 25 10 15,321
10:08:35 4,035 ▲ 25 6 15,311
10:07:36 4,035 ▲ 25 4 15,305
10:05:18 4,040 ▲ 30 1 15,301
10:02:58 4,040 ▲ 30 1 15,300
10:02:54 4,020 ▲ 10 1 15,299
09:59:25 4,020 ▲ 10 1 15,298
09:58:46 4,020 ▲ 10 1 15,297
09:58:22 4,020 ▲ 10 1 15,296
09:57:40 4,020 ▲ 10 1 15,295
09:57:32 4,020 ▲ 10 1 15,294
09:54:57 4,020 ▲ 10 353 15,293
09:54:57 4,020 ▲ 10 28 14,940
09:54:57 4,020 ▲ 10 7 14,912
09:54:57 4,020 ▲ 10 31 14,905
09:54:57 4,020 ▲ 10 231 14,874
09:54:57 4,020 ▲ 10 57 14,643
09:54:57 4,020 ▲ 10 378 14,586
09:54:57 4,020 ▲ 10 563 14,208
09:52:51 4,020 ▲ 10 82 13,645
09:51:51 4,020 ▲ 10 938 13,563
09:48:57 4,020 ▲ 10 1 12,625
09:48:57 4,025 ▲ 15 2 12,624
09:48:11 4,025 ▲ 15 70 12,622
09:46:04 4,025 ▲ 15 109 12,546
09:46:04 4,020 ▲ 10 6 12,552
09:46:04 4,030 ▲ 20 50 12,437
09:45:56 4,030 ▲ 20 139 12,387
09:45:21 4,030 ▲ 20 500 12,248
09:44:35 4,035 ▲ 25 16 11,264
09:44:35 4,030 ▲ 20 484 11,748
09:43:15 4,035 ▲ 25 12 11,248
09:40:20 4,040 ▲ 30 710 11,236
09:40:20 4,045 ▲ 35 2 10,526
09:39:59 4,045 ▲ 35 29 10,524
09:36:55 4,045 ▲ 35 182 10,495
09:35:52 4,050 ▲ 40 125 10,313
09:35:43 4,050 ▲ 40 50 10,188
09:35:42 4,050 ▲ 40 28 10,138
09:35:41 4,050 ▲ 40 22 10,110
09:35:01 4,050 ▲ 40 8 10,088
09:35:00 4,055 ▲ 45 1 10,080
09:34:53 4,050 ▲ 40 50 10,079
09:34:51 4,050 ▲ 40 1 10,029
09:34:44 4,050 ▲ 40 753 10,028
09:34:33 4,050 ▲ 40 1 9,275
09:34:02 4,045 ▲ 35 100 9,274
09:33:49 4,045 ▲ 35 620 9,174
09:33:47 4,040 ▲ 30 50 8,554
09:33:45 4,040 ▲ 30 3 8,504
09:33:45 4,040 ▲ 30 81 8,501
09:33:45 4,040 ▲ 30 38 8,420
09:33:45 4,040 ▲ 30 133 8,382
09:33:45 4,040 ▲ 30 23 8,249
09:33:45 4,040 ▲ 30 24 8,226
09:33:45 4,040 ▲ 30 50 8,202
09:33:45 4,040 ▲ 30 30 8,152
09:33:45 4,040 ▲ 30 80 8,122
09:33:44 4,040 ▲ 30 367 8,042
09:32:58 4,035 ▲ 25 22 7,675
09:32:54 4,035 ▲ 25 23 7,653
09:32:54 4,035 ▲ 25 5 7,630
09:32:53 4,035 ▲ 25 200 7,625
09:32:19 4,035 ▲ 25 871 7,425
09:29:34 4,030 ▲ 20 50 6,554
09:28:44 4,025 ▲ 15 50 6,504
09:28:19 4,020 ▲ 10 2 6,454
09:28:17 4,035 ▲ 25 200 6,452

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,082.30 ▼ 19.15 -0.91%
코스닥 659.83 ▼ 8.82 -1.32%
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.