윌비스
(008600)
코스피
유통업
액면가 1,000원
  05.18 15:59

1,825 (1,800)   [시가/고가/저가] 1,800 / 1,840 / 1,785 
전일비/등락률 ▲ 25 (1.39%) 매도호가/호가잔량 1,825 / 7,282
거래량/전일동시간대비 457,939 /▼ 82,142 매수호가/호가잔량 1,820 / 626
상한가/하한가 2,340 / 1,260 총매도/총매수잔량 120,188 / 38,658

매도잔량 호가 매수잔량
25,277 1,870 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
7,626 1,865
9,112 1,860
7,250 1,855
14,253 1,850
20,315 1,845
12,459 1,840
10,821 1,835
5,793 1,830
7,282 1,825
 
1,820 626
1,815 27
1,810 65
1,805 1,431
1,800 7,580
1,795 6,224
1,790 7,144
1,785 8,439
1,780 3,260
1,775 3,862
 
총매도잔량 순매수잔량 총매수잔량
120,188 -81,530 38,658
시간외잔량 시간외잔량
1,600 0
 
윌비스 008600
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,460.65 (+12.20)    FUTURE 315.90 (+1.35)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:43:34 1,825 ▲ 25 54 457,939
15:42:55 1,825 ▲ 25 54 457,885
15:41:38 1,825 ▲ 25 1 457,831
15:40:00 1,825 ▲ 25 291 457,830
15:30:28 1,825 ▲ 25 1,693 457,539
15:19:04 1,825 ▲ 25 543 455,846
15:16:16 1,830 ▲ 30 18 455,303
15:16:02 1,830 ▲ 30 1 455,285
15:15:40 1,825 ▲ 25 500 455,284
15:15:39 1,825 ▲ 25 2,000 454,784
15:15:36 1,830 ▲ 30 1 452,784
15:15:14 1,825 ▲ 25 10 452,783
15:15:13 1,825 ▲ 25 40 452,773
15:15:08 1,830 ▲ 30 1 452,733
15:14:56 1,825 ▲ 25 500 452,732
15:13:17 1,830 ▲ 30 28 452,232
15:13:15 1,830 ▲ 30 50 452,204
15:12:56 1,830 ▲ 30 3,300 452,154
15:09:50 1,830 ▲ 30 100 448,854
15:09:13 1,830 ▲ 30 1 448,754
15:07:40 1,820 ▲ 20 1,054 448,753
15:07:37 1,820 ▲ 20 1,946 447,699
15:07:11 1,825 ▲ 25 102 445,753
15:07:11 1,825 ▲ 25 1,500 445,651
15:06:36 1,825 ▲ 25 511 444,151
15:06:03 1,830 ▲ 30 1 443,640
15:05:59 1,825 ▲ 25 611 443,639
15:05:02 1,825 ▲ 25 30 443,028
15:04:59 1,830 ▲ 30 50 442,998
15:02:47 1,830 ▲ 30 1 442,948
15:02:30 1,820 ▲ 20 10 442,947
15:01:30 1,830 ▲ 30 1 442,937
15:01:15 1,825 ▲ 25 4 442,936
14:59:33 1,830 ▲ 30 1 442,932
14:59:05 1,825 ▲ 25 1,528 442,931
14:59:05 1,825 ▲ 25 56 441,403
14:58:40 1,825 ▲ 25 1 441,347
14:58:23 1,810 ▲ 10 746 441,346
14:58:23 1,815 ▲ 15 189 440,600
14:58:23 1,820 ▲ 20 65 440,411
14:57:27 1,825 ▲ 25 10 440,346
14:57:23 1,825 ▲ 25 33 440,336
14:56:13 1,830 ▲ 30 2,964 440,303
14:56:13 1,825 ▲ 25 4,048 437,339
14:54:48 1,825 ▲ 25 100 433,291
14:54:43 1,820 ▲ 20 300 433,191
14:54:30 1,820 ▲ 20 100 432,891
14:53:37 1,820 ▲ 20 2,000 432,791
14:47:45 1,825 ▲ 25 500 430,791
14:47:41 1,820 ▲ 20 1,000 430,291
14:46:29 1,825 ▲ 25 98 429,291
14:46:29 1,820 ▲ 20 2 429,193
14:46:27 1,820 ▲ 20 48 429,191
14:45:00 1,820 ▲ 20 30 429,143
14:41:52 1,825 ▲ 25 1 429,113
14:40:47 1,815 ▲ 15 300 429,112
14:40:36 1,825 ▲ 25 44 428,812
14:39:57 1,825 ▲ 25 100 428,768
14:39:47 1,825 ▲ 25 20 428,668
14:39:36 1,820 ▲ 20 10 428,648
14:39:31 1,815 ▲ 15 495 428,638
14:38:53 1,825 ▲ 25 10 428,143
14:38:17 1,825 ▲ 25 1,000 428,133
14:37:44 1,825 ▲ 25 44 427,133
14:37:12 1,820 ▲ 20 999 427,089
14:37:12 1,820 ▲ 20 1 426,090
14:35:08 1,810 ▲ 10 1,075 426,089
14:34:37 1,815 ▲ 15 2,678 425,014
14:34:37 1,815 ▲ 15 1,096 422,336
14:34:10 1,815 ▲ 15 107 421,240
14:32:22 1,810 ▲ 10 330 421,133
14:32:15 1,810 ▲ 10 270 420,803
14:31:19 1,815 ▲ 15 1 420,533
14:30:47 1,815 ▲ 15 30 420,532
14:30:06 1,810 ▲ 10 1,000 420,502
14:27:51 1,810 ▲ 10 33 419,502
14:25:07 1,810 ▲ 10 100 419,069
14:25:07 1,805 ▲ 5 400 419,469
14:23:38 1,805 ▲ 5 182 418,969
14:22:40 1,810 ▲ 10 4 418,787
14:21:59 1,815 ▲ 15 1 418,783
14:21:38 1,810 ▲ 10 1,000 418,782
14:21:29 1,815 ▲ 15 1 417,782
14:21:16 1,800  0 3,141 417,781
14:21:16 1,805 ▲ 5 1,710 414,640
14:21:16 1,810 ▲ 10 149 412,930
14:21:06 1,815 ▲ 15 60 412,781
14:17:05 1,815 ▲ 15 1 412,721
14:16:40 1,805 ▲ 5 1 412,720
14:15:26 1,815 ▲ 15 1,424 412,719
14:14:37 1,815 ▲ 15 1 411,295
14:14:22 1,800  0 1 411,294
14:14:19 1,815 ▲ 15 14 411,293
14:14:17 1,800  0 1 411,279
14:14:03 1,815 ▲ 15 1 411,278
14:13:59 1,800  0 1 411,277
14:13:36 1,810 ▲ 10 2,157 411,276
14:13:35 1,810 ▲ 10 19 409,119
14:13:35 1,810 ▲ 10 19 409,100
14:12:26 1,810 ▲ 10 1 409,081
14:12:19 1,810 ▲ 10 1 409,080
14:11:25 1,800  0 1 409,079
14:09:33 1,800  0 1,771 409,078
14:09:33 1,805 ▲ 5 34 407,307
14:08:35 1,805 ▲ 5 4,000 407,273
14:08:19 1,810 ▲ 10 1 403,273
14:08:15 1,810 ▲ 10 45 403,272
14:05:41 1,810 ▲ 10 93 403,227
14:05:40 1,810 ▲ 10 3,107 403,134
14:04:59 1,815 ▲ 15 1 400,027
14:04:53 1,815 ▲ 15 1 400,026
14:04:47 1,815 ▲ 15 2 400,025
14:04:41 1,815 ▲ 15 1 400,023
14:04:37 1,810 ▲ 10 50 400,022
14:04:34 1,815 ▲ 15 1 399,972
14:04:34 1,810 ▲ 10 400 399,971
14:04:34 1,815 ▲ 15 5 399,571
14:04:29 1,815 ▲ 15 5 399,566
14:04:15 1,815 ▲ 15 1 399,561
14:02:34 1,810 ▲ 10 200 399,560
14:00:16 1,815 ▲ 15 9 399,360
13:59:16 1,815 ▲ 15 1,000 399,351
13:59:10 1,815 ▲ 15 9 398,351
13:57:06 1,815 ▲ 15 55 398,342
13:56:56 1,815 ▲ 15 20 398,287
13:54:33 1,815 ▲ 15 200 398,267
13:53:39 1,815 ▲ 15 1 398,067
13:52:32 1,810 ▲ 10 312 398,066
13:52:31 1,810 ▲ 10 5,000 397,754
13:52:00 1,810 ▲ 10 177 392,754
13:51:57 1,805 ▲ 5 1,000 392,577
13:50:25 1,810 ▲ 10 1 391,577
13:50:01 1,810 ▲ 10 1 391,576
13:49:43 1,805 ▲ 5 1,000 391,575
13:49:11 1,810 ▲ 10 1 390,575
13:48:52 1,805 ▲ 5 999 390,574
13:45:51 1,810 ▲ 10 10 389,575
13:45:40 1,805 ▲ 5 1,128 389,565
13:45:26 1,805 ▲ 5 1,842 388,437
13:44:22 1,810 ▲ 10 10 386,595
13:44:10 1,810 ▲ 10 10 386,585
13:42:52 1,805 ▲ 5 79 386,575
13:42:07 1,810 ▲ 10 500 386,496
13:41:20 1,810 ▲ 10 59 385,996
13:41:06 1,810 ▲ 10 20 385,937
13:41:06 1,805 ▲ 5 900 385,917
13:39:49 1,810 ▲ 10 55 385,017
13:36:13 1,810 ▲ 10 105 384,962
13:35:11 1,810 ▲ 10 400 384,857
13:32:37 1,810 ▲ 10 1 384,457
13:31:43 1,805 ▲ 5 1,000 384,456
13:28:39 1,810 ▲ 10 1 383,456
13:27:14 1,805 ▲ 5 3,386 383,455
13:24:56 1,810 ▲ 10 1 380,069
13:24:17 1,800  0 1 380,068
13:23:50 1,810 ▲ 10 1 380,067
13:23:42 1,800  0 56 380,066
13:23:29 1,800  0 1 380,010
13:23:28 1,810 ▲ 10 1 380,009
13:23:20 1,805 ▲ 5 1,275 380,008
13:23:02 1,805 ▲ 5 72 378,733
13:22:34 1,810 ▲ 10 1 378,661
13:21:44 1,805 ▲ 5 400 378,660
13:21:15 1,805 ▲ 5 222 378,260
13:21:12 1,805 ▲ 5 3,084 378,038
13:20:30 1,810 ▲ 10 100 374,954
13:20:10 1,815 ▲ 15 331 374,854
13:18:35 1,815 ▲ 15 344 374,523
13:18:25 1,805 ▲ 5 1,128 374,179
13:17:53 1,805 ▲ 5 5,097 373,051
13:17:30 1,805 ▲ 5 5,006 367,954
13:16:20 1,810 ▲ 10 2,104 362,948
13:13:37 1,815 ▲ 15 1 360,844
13:11:53 1,815 ▲ 15 10 360,843
13:11:32 1,815 ▲ 15 10 360,833
13:10:58 1,810 ▲ 10 202 360,823
13:02:22 1,815 ▲ 15 40 360,621
13:01:46 1,815 ▲ 15 1 360,581
13:01:25 1,805 ▲ 5 500 360,580
13:01:07 1,805 ▲ 5 4,261 360,080
13:00:42 1,805 ▲ 5 91 355,819
13:00:42 1,810 ▲ 10 10 355,728
12:58:13 1,815 ▲ 15 1 355,718
12:57:54 1,810 ▲ 10 396 355,717
12:57:40 1,815 ▲ 15 100 355,321
12:56:47 1,815 ▲ 15 1 355,221
12:56:10 1,805 ▲ 5 2,539 355,220
12:51:42 1,815 ▲ 15 10 352,681
12:48:57 1,810 ▲ 10 10 352,671
12:48:05 1,805 ▲ 5 1 352,661
12:44:59 1,815 ▲ 15 10 352,660
12:43:03 1,805 ▲ 5 1 352,650
12:41:28 1,815 ▲ 15 1 352,649
12:39:50 1,805 ▲ 5 2,830 352,648
12:39:15 1,810 ▲ 10 3,000 349,818
12:37:47 1,815 ▲ 15 30 346,818
12:37:28 1,815 ▲ 15 1,000 346,788
12:37:15 1,805 ▲ 5 1,530 345,788
12:37:09 1,815 ▲ 15 20 344,258
12:35:59 1,805 ▲ 5 3,159 344,238
12:35:39 1,815 ▲ 15 19 341,079
12:35:39 1,815 ▲ 15 1 341,060
12:35:26 1,805 ▲ 5 3,933 341,059
12:35:26 1,810 ▲ 10 5,277 337,126
12:35:26 1,815 ▲ 15 790 331,849
12:34:38 1,815 ▲ 15 35 331,059
12:33:26 1,820 ▲ 20 1 331,024
12:31:37 1,815 ▲ 15 1,256 331,023
12:30:56 1,815 ▲ 15 300 329,767
12:30:24 1,815 ▲ 15 100 329,467
12:30:11 1,815 ▲ 15 300 329,367
12:30:09 1,820 ▲ 20 1 329,067
12:29:49 1,815 ▲ 15 300 329,066
12:28:53 1,820 ▲ 20 1 328,766
12:28:50 1,815 ▲ 15 299 328,765
12:28:25 1,815 ▲ 15 18,582 328,466
12:27:22 1,820 ▲ 20 3 309,884
12:27:02 1,820 ▲ 20 1 309,881
12:25:57 1,815 ▲ 15 1 309,880
12:25:48 1,820 ▲ 20 1 309,879
12:25:15 1,815 ▲ 15 3 309,878
12:24:21 1,815 ▲ 15 15 309,875
12:24:21 1,815 ▲ 15 1,985 309,860
12:24:10 1,815 ▲ 15 15 307,875
12:20:27 1,820 ▲ 20 1 307,860
12:20:04 1,815 ▲ 15 1,278 307,859
12:19:38 1,815 ▲ 15 1 306,581
12:19:18 1,815 ▲ 15 1 306,580
12:19:11 1,815 ▲ 15 1 306,579
12:19:05 1,815 ▲ 15 1 306,578
12:18:59 1,815 ▲ 15 1 306,577
12:18:53 1,815 ▲ 15 1 306,576
12:18:47 1,815 ▲ 15 1 306,575
12:18:38 1,815 ▲ 15 1 306,574
12:18:33 1,815 ▲ 15 1 306,573
12:18:24 1,815 ▲ 15 1 306,572
12:18:16 1,815 ▲ 15 450 306,571
12:17:56 1,815 ▲ 15 1 306,121
12:17:45 1,815 ▲ 15 1 306,120
12:17:40 1,815 ▲ 15 1 306,119
12:16:25 1,815 ▲ 15 55 306,118
12:14:30 1,820 ▲ 20 4 306,063
12:14:16 1,820 ▲ 20 10 306,059
12:14:07 1,820 ▲ 20 5 306,049
12:13:57 1,820 ▲ 20 5 306,044
12:13:30 1,820 ▲ 20 5 306,039
12:12:26 1,820 ▲ 20 101 306,034
12:11:31 1,815 ▲ 15 547 305,933
12:11:31 1,815 ▲ 15 4 305,386
12:07:35 1,815 ▲ 15 600 305,382
12:07:20 1,825 ▲ 25 30 304,782
12:07:08 1,825 ▲ 25 3 304,752
12:06:37 1,825 ▲ 25 1 304,749
12:06:01 1,815 ▲ 15 1,560 304,748
12:03:12 1,825 ▲ 25 1 303,188
12:02:40 1,820 ▲ 20 8,365 303,187
12:02:20 1,825 ▲ 25 1,740 294,822
11:57:59 1,830 ▲ 30 275 293,082
11:56:39 1,830 ▲ 30 3,465 292,807
11:53:03 1,835 ▲ 35 100 289,342
11:51:56 1,835 ▲ 35 450 289,242
11:51:43 1,835 ▲ 35 8 288,792
11:51:43 1,830 ▲ 30 22 288,784
11:51:36 1,830 ▲ 30 100 288,762
11:50:59 1,830 ▲ 30 878 288,662
11:50:35 1,830 ▲ 30 122 287,784
11:50:14 1,830 ▲ 30 878 287,662
11:49:49 1,830 ▲ 30 672 286,784
11:49:49 1,830 ▲ 30 1,628 286,112
11:49:49 1,830 ▲ 30 700 284,484
11:47:54 1,840 ▲ 40 1 283,784
11:47:46 1,835 ▲ 35 100 283,783
11:46:59 1,840 ▲ 40 10 283,683
11:46:58 1,840 ▲ 40 10 283,673
11:46:32 1,830 ▲ 30 1 283,663
11:46:31 1,840 ▲ 40 1 283,662
11:45:29 1,830 ▲ 30 500 283,661
11:44:51 1,840 ▲ 40 1 283,161
11:44:46 1,835 ▲ 35 7 283,160
11:44:45 1,835 ▲ 35 2 283,153
11:44:35 1,840 ▲ 40 1,000 283,151
11:44:06 1,840 ▲ 40 1 282,151
11:44:04 1,840 ▲ 40 1 282,150
11:44:01 1,835 ▲ 35 500 282,149
11:43:54 1,835 ▲ 35 2,476 281,649
11:43:52 1,835 ▲ 35 5 279,173
11:43:37 1,835 ▲ 35 1,830 279,168
11:42:06 1,835 ▲ 35 1 277,338
11:42:00 1,830 ▲ 30 360 277,337
11:42:00 1,830 ▲ 30 2,750 276,977
11:41:20 1,830 ▲ 30 100 274,227
11:41:05 1,830 ▲ 30 3,200 274,127
11:39:55 1,830 ▲ 30 6 270,927
11:39:53 1,830 ▲ 30 6 270,921
11:39:48 1,825 ▲ 25 200 270,915
11:39:47 1,825 ▲ 25 500 270,715
11:39:10 1,825 ▲ 25 300 270,215
11:36:54 1,825 ▲ 25 57 269,915
11:36:53 1,825 ▲ 25 243 269,858
11:36:45 1,825 ▲ 25 316 269,615
11:36:32 1,825 ▲ 25 1,441 269,299
11:35:32 1,825 ▲ 25 1 267,858
11:35:28 1,825 ▲ 25 1 267,857
11:35:26 1,825 ▲ 25 1 267,856
11:35:24 1,825 ▲ 25 2,000 267,855
11:35:21 1,825 ▲ 25 1 265,855
11:35:17 1,825 ▲ 25 1 265,854
11:34:48 1,825 ▲ 25 1,830 265,853
11:34:34 1,825 ▲ 25 1 264,023
11:33:59 1,820 ▲ 20 105 264,022
11:33:48 1,820 ▲ 20 61 263,917
11:33:29 1,820 ▲ 20 1,511 263,856
11:33:29 1,815 ▲ 15 2,789 262,345
11:32:13 1,815 ▲ 15 332 259,556
11:32:13 1,815 ▲ 15 500 259,224
11:32:00 1,815 ▲ 15 1 258,724
11:31:57 1,815 ▲ 15 1,500 258,723
11:31:42 1,815 ▲ 15 446 257,223
11:29:25 1,815 ▲ 15 2,399 256,777
11:28:40 1,815 ▲ 15 120 254,378
11:28:36 1,815 ▲ 15 1 254,258
11:25:26 1,810 ▲ 10 6 254,257
11:24:12 1,815 ▲ 15 1 254,251
11:23:40 1,805 ▲ 5 7,535 254,250
11:21:23 1,815 ▲ 15 1,434 246,715
11:21:22 1,810 ▲ 10 1,936 245,281
11:20:52 1,810 ▲ 10 1,000 243,345
11:18:18 1,815 ▲ 15 198 242,345
11:17:21 1,815 ▲ 15 55 242,147
11:16:48 1,815 ▲ 15 4 242,092
11:16:33 1,815 ▲ 15 40 242,088
11:16:30 1,815 ▲ 15 2 242,048
11:16:19 1,820 ▲ 20 5 242,046
11:15:30 1,815 ▲ 15 1,610 242,041
11:15:29 1,815 ▲ 15 5 240,431
11:09:55 1,820 ▲ 20 1 240,426
11:09:33 1,815 ▲ 15 1,020 240,425
11:09:33 1,805 ▲ 5 748 239,405
11:08:47 1,815 ▲ 15 19 238,657
11:08:47 1,805 ▲ 5 272 238,638
11:08:47 1,810 ▲ 10 1,325 238,366
11:08:23 1,815 ▲ 15 1 237,041
11:08:22 1,800  0 2,154 237,040
11:08:22 1,805 ▲ 5 2,469 234,886
11:07:04 1,825 ▲ 25 5 232,417
11:06:49 1,825 ▲ 25 20 232,412
11:04:52 1,825 ▲ 25 1 232,392
11:04:27 1,820 ▲ 20 650 232,391
11:04:27 1,820 ▲ 20 463 231,741
11:04:08 1,820 ▲ 20 11 231,278
11:01:55 1,810 ▲ 10 1,010 231,267
11:01:03 1,810 ▲ 10 4,983 230,257
11:00:41 1,815 ▲ 15 5,626 225,274
11:00:06 1,820 ▲ 20 200 219,648
11:00:06 1,820 ▲ 20 200 219,448
10:53:10 1,825 ▲ 25 1 219,248
10:53:10 1,825 ▲ 25 10 219,247
10:53:10 1,815 ▲ 15 20 219,237
10:52:48 1,810 ▲ 10 4 211,487
10:52:48 1,800  0 7,648 219,217
10:52:48 1,805 ▲ 5 82 211,569
10:52:48 1,815 ▲ 15 20 211,483
10:50:12 1,825 ▲ 25 25 211,463
10:50:12 1,820 ▲ 20 275 211,438
10:49:58 1,815 ▲ 15 288 211,163
10:49:56 1,815 ▲ 15 1 210,875
10:49:41 1,805 ▲ 5 1,845 210,874
10:49:41 1,805 ▲ 5 55 209,029
10:49:17 1,805 ▲ 5 2,098 208,974
10:47:08 1,815 ▲ 15 20 206,876
10:46:54 1,800  0 4,984 206,856
10:46:54 1,805 ▲ 5 3,016 201,872
10:45:31 1,815 ▲ 15 50 198,856
10:44:52 1,815 ▲ 15 1 198,806
10:44:18 1,805 ▲ 5 21,944 198,805
10:44:13 1,820 ▲ 20 1 176,861
10:43:53 1,810 ▲ 10 2,616 176,860
10:43:21 1,820 ▲ 20 25 174,244
10:43:06 1,820 ▲ 20 678 174,219
10:43:01 1,810 ▲ 10 6,462 173,541
10:42:03 1,810 ▲ 10 7,800 167,079
10:42:03 1,815 ▲ 15 500 159,279
10:41:44 1,815 ▲ 15 5 158,779
10:41:33 1,815 ▲ 15 300 158,774
10:39:55 1,820 ▲ 20 1 158,474
10:39:41 1,810 ▲ 10 10,501 158,473
10:39:10 1,815 ▲ 15 4,662 147,972
10:38:27 1,820 ▲ 20 520 143,310
10:38:25 1,820 ▲ 20 1,000 142,790
10:38:16 1,820 ▲ 20 500 141,790
10:38:00 1,820 ▲ 20 500 141,290
10:37:34 1,820 ▲ 20 1,122 140,790
10:37:33 1,820 ▲ 20 1,900 139,668
10:37:00 1,820 ▲ 20 6,978 137,768
10:36:43 1,830 ▲ 30 710 130,790
10:35:42 1,830 ▲ 30 1 130,080
10:34:31 1,830 ▲ 30 1 130,079
10:34:19 1,825 ▲ 25 1 130,078
10:32:14 1,825 ▲ 25 1,000 130,077
10:31:09 1,830 ▲ 30 335 129,077
10:30:48 1,830 ▲ 30 665 128,742
10:30:47 1,830 ▲ 30 335 128,077
10:29:44 1,830 ▲ 30 20 127,742
10:29:44 1,825 ▲ 25 100 127,722
10:29:44 1,825 ▲ 25 1,900 127,622
10:29:04 1,835 ▲ 35 1 125,722
10:28:05 1,830 ▲ 30 1,116 125,721
10:28:04 1,825 ▲ 25 18 124,605
10:28:04 1,825 ▲ 25 982 124,587
10:27:18 1,825 ▲ 25 2,000 123,605
10:25:56 1,825 ▲ 25 500 121,605
10:23:42 1,830 ▲ 30 54 121,105
10:23:41 1,830 ▲ 30 30 121,051
10:22:49 1,830 ▲ 30 574 121,021
10:22:49 1,830 ▲ 30 3,000 120,447
10:22:44 1,830 ▲ 30 5 117,447
10:21:44 1,830 ▲ 30 1 117,442
10:21:31 1,830 ▲ 30 345 117,441
10:21:03 1,830 ▲ 30 100 117,096
10:20:17 1,830 ▲ 30 305 116,996
10:18:12 1,835 ▲ 35 300 116,691
10:16:47 1,835 ▲ 35 41 116,391
10:15:31 1,835 ▲ 35 500 116,350
10:14:03 1,835 ▲ 35 300 115,850
10:13:43 1,835 ▲ 35 163 115,550
10:13:09 1,835 ▲ 35 1,479 115,387
10:13:00 1,835 ▲ 35 300 113,908
10:10:37 1,835 ▲ 35 5 113,608
10:10:37 1,830 ▲ 30 25 113,603
10:09:47 1,825 ▲ 25 489 113,578
10:09:47 1,830 ▲ 30 11 113,089
10:07:47 1,835 ▲ 35 1 113,078
10:07:16 1,830 ▲ 30 300 113,077
10:07:05 1,835 ▲ 35 1 112,777
10:06:48 1,830 ▲ 30 946 112,776
10:06:46 1,830 ▲ 30 54 111,830
10:05:52 1,830 ▲ 30 400 111,776
10:05:27 1,830 ▲ 30 4,548 111,376
10:05:15 1,830 ▲ 30 1 106,828
10:04:55 1,830 ▲ 30 2,000 106,827
10:04:44 1,830 ▲ 30 1,100 104,827
10:04:35 1,830 ▲ 30 9 103,727
10:04:21 1,830 ▲ 30 991 103,718
10:04:17 1,830 ▲ 30 61 102,727
10:04:17 1,825 ▲ 25 1,000 102,666
10:02:55 1,835 ▲ 35 1 101,666
10:02:49 1,835 ▲ 35 1,461 101,665
10:02:45 1,835 ▲ 35 4,161 100,204
10:02:20 1,835 ▲ 35 66 96,043
10:00:22 1,835 ▲ 35 272 95,977
10:00:22 1,835 ▲ 35 1 95,705
10:00:06 1,830 ▲ 30 201 95,704
09:59:55 1,830 ▲ 30 1,799 95,503
09:59:24 1,825 ▲ 25 1,000 93,704
09:59:15 1,830 ▲ 30 3,300 92,704
09:59:14 1,825 ▲ 25 1,300 89,404
09:57:12 1,825 ▲ 25 1,205 88,104
09:57:12 1,825 ▲ 25 499 86,899
09:56:59 1,825 ▲ 25 551 86,400
09:56:35 1,830 ▲ 30 10 85,849
09:56:27 1,825 ▲ 25 329 85,839
09:56:24 1,830 ▲ 30 1 85,510
09:56:14 1,825 ▲ 25 716 85,509
09:56:11 1,825 ▲ 25 10 84,793
09:56:07 1,825 ▲ 25 2,196 84,783
09:55:57 1,825 ▲ 25 10 82,587
09:55:53 1,825 ▲ 25 10 82,577
09:55:39 1,820 ▲ 20 300 82,567
09:53:50 1,825 ▲ 25 10 82,267
09:52:59 1,820 ▲ 20 200 82,257
09:51:37 1,825 ▲ 25 1 82,057
09:51:35 1,820 ▲ 20 1,000 82,056
09:50:36 1,820 ▲ 20 2,704 81,056
09:49:46 1,815 ▲ 15 150 78,352
09:49:08 1,815 ▲ 15 700 78,202
09:48:50 1,815 ▲ 15 30 77,502
09:47:36 1,815 ▲ 15 50 77,472
09:47:20 1,820 ▲ 20 1 77,422
09:47:07 1,815 ▲ 15 1,061 77,421
09:46:55 1,820 ▲ 20 30 76,360
09:46:42 1,815 ▲ 15 785 76,330
09:46:22 1,825 ▲ 25 1 75,545
09:46:03 1,815 ▲ 15 300 75,544
09:45:27 1,825 ▲ 25 1 75,244
09:44:59 1,820 ▲ 20 969 75,243
09:44:59 1,820 ▲ 20 1,128 74,274
09:44:57 1,820 ▲ 20 1,000 73,146
09:44:55 1,820 ▲ 20 1,000 72,146
09:43:52 1,820 ▲ 20 1 71,146
09:43:48 1,815 ▲ 15 2 71,145
09:43:34 1,815 ▲ 15 1,000 71,143
09:42:07 1,820 ▲ 20 1 70,143
09:41:32 1,815 ▲ 15 2,000 70,142
09:41:18 1,820 ▲ 20 1 68,142
09:40:49 1,810 ▲ 10 1,216 68,141
09:40:33 1,810 ▲ 10 1 66,925
09:40:10 1,815 ▲ 15 99 66,924
09:40:07 1,815 ▲ 15 49 66,825
09:40:07 1,815 ▲ 15 50 66,776
09:40:03 1,820 ▲ 20 1 66,726

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.65 ▲ 12.2 0.50%
코스닥 869.45 ▲ 13.83 1.62%
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.