윌비스
(008600)
코스피
유통업
액면가 1,000원
  08.21 15:59

1,475 (1,435)   [시가/고가/저가] 1,445 / 1,475 / 1,440 
전일비/등락률 ▲ 40 (2.79%) 매도호가/호가잔량 1,475 / 20,068
거래량/전일동시간대비 465,686 /▼ 1,031,570 매수호가/호가잔량 1,470 / 25,257
상한가/하한가 1,865 / 1,005 총매도/총매수잔량 148,333 / 104,985

매도잔량 호가 매수잔량
11,487 1,520 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,478 1,515
14,883 1,510
1,254 1,505
46,948 1,500
24,076 1,495
11,109 1,490
7,494 1,485
7,536 1,480
20,068 1,475
 
1,470 25,257
1,465 6,468
1,460 1,278
1,455 2,858
1,450 49,507
1,445 3,483
1,440 3,415
1,435 1,875
1,430 6,540
1,425 4,304
 
총매도잔량 순매수잔량 총매수잔량
148,333 -43,348 104,985
시간외잔량 시간외잔량
0 19,644
 
윌비스 008600
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
15:49:02 1,475 ▲ 40 66 465,686
15:43:16 1,475 ▲ 40 20 465,620
15:42:57 1,475 ▲ 40 20 465,600
15:42:27 1,475 ▲ 40 20 465,580
15:42:06 1,475 ▲ 40 21 465,560
15:41:16 1,475 ▲ 40 209 465,539
15:40:00 1,475 ▲ 40 170 465,330
15:30:30 1,475 ▲ 40 5,411 465,160
15:19:57 1,470 ▲ 35 2,361 459,749
15:19:51 1,470 ▲ 35 100 457,388
15:19:50 1,470 ▲ 35 100 457,288
15:19:43 1,465 ▲ 30 100 457,188
15:19:43 1,470 ▲ 35 1 457,088
15:19:31 1,465 ▲ 30 100 457,087
15:19:30 1,465 ▲ 30 200 456,987
15:19:30 1,465 ▲ 30 4,626 456,787
15:19:28 1,470 ▲ 35 2 452,161
15:19:26 1,470 ▲ 35 2 452,159
15:19:18 1,465 ▲ 30 30 452,157
15:18:52 1,470 ▲ 35 30 452,127
15:18:32 1,470 ▲ 35 30 452,097
15:17:49 1,470 ▲ 35 50 452,067
15:16:14 1,470 ▲ 35 8 452,017
15:15:59 1,470 ▲ 35 66 452,009
15:15:58 1,470 ▲ 35 634 451,943
15:15:39 1,470 ▲ 35 2,366 451,309
15:15:14 1,470 ▲ 35 1,034 448,943
15:15:07 1,470 ▲ 35 364 447,909
15:15:05 1,465 ▲ 30 30 447,545
15:14:15 1,470 ▲ 35 2 447,515
15:14:00 1,470 ▲ 35 1 447,513
15:13:07 1,475 ▲ 40 2 447,512
15:13:03 1,475 ▲ 40 2 447,510
15:13:01 1,475 ▲ 40 2 447,508
15:12:11 1,470 ▲ 35 500 447,506
15:12:04 1,470 ▲ 35 680 447,006
15:09:47 1,475 ▲ 40 1 446,326
15:09:41 1,470 ▲ 35 337 446,325
15:08:41 1,470 ▲ 35 13 445,988
15:08:02 1,470 ▲ 35 52 445,975
15:07:57 1,470 ▲ 35 265 445,923
15:07:53 1,475 ▲ 40 1 445,658
15:07:26 1,470 ▲ 35 347 445,657
15:07:25 1,475 ▲ 40 1 445,310
15:07:12 1,470 ▲ 35 500 445,309
15:07:09 1,470 ▲ 35 500 444,809
15:06:49 1,470 ▲ 35 500 444,309
15:06:37 1,475 ▲ 40 2 443,809
15:06:35 1,475 ▲ 40 2 443,807
15:04:52 1,470 ▲ 35 112 443,805
15:04:30 1,470 ▲ 35 888 443,693
15:04:14 1,475 ▲ 40 13 442,805
15:04:10 1,470 ▲ 35 12 442,792
15:03:16 1,465 ▲ 30 1,195 442,780
15:02:44 1,470 ▲ 35 500 441,585
15:02:31 1,470 ▲ 35 100 441,085
15:02:15 1,470 ▲ 35 591 440,985
15:01:47 1,470 ▲ 35 578 440,394
15:00:34 1,475 ▲ 40 1 439,816
15:00:27 1,475 ▲ 40 1 439,815
14:59:17 1,470 ▲ 35 601 439,814
14:59:07 1,470 ▲ 35 261 439,213
14:58:20 1,475 ▲ 40 1 438,952
14:58:16 1,470 ▲ 35 1 438,951
14:57:06 1,470 ▲ 35 3,000 438,950
14:56:21 1,470 ▲ 35 3,694 435,950
14:55:51 1,470 ▲ 35 3,516 432,256
14:55:51 1,470 ▲ 35 966 428,740
14:55:37 1,470 ▲ 35 2 427,774
14:55:27 1,465 ▲ 30 35 427,772
14:54:21 1,470 ▲ 35 1 427,737
14:53:42 1,470 ▲ 35 1,220 427,736
14:53:34 1,470 ▲ 35 1 426,516
14:53:25 1,470 ▲ 35 16 426,515
14:52:15 1,470 ▲ 35 1 426,499
14:50:36 1,470 ▲ 35 1 426,498
14:50:30 1,465 ▲ 30 30 426,497
14:49:49 1,470 ▲ 35 682 426,467
14:49:36 1,470 ▲ 35 1,000 425,785
14:49:00 1,475 ▲ 40 1 424,785
14:48:47 1,470 ▲ 35 998 424,783
14:48:47 1,475 ▲ 40 1 424,784
14:48:28 1,470 ▲ 35 1 423,785
14:48:24 1,465 ▲ 30 1,000 423,784
14:48:24 1,470 ▲ 35 1 422,784
14:48:15 1,465 ▲ 30 301 422,783
14:45:01 1,475 ▲ 40 1 422,482
14:44:56 1,470 ▲ 35 8,843 422,481
14:44:56 1,470 ▲ 35 1,410 413,638
14:44:01 1,475 ▲ 40 2 412,228
14:42:55 1,475 ▲ 40 1 412,226
14:42:27 1,475 ▲ 40 1 412,225
14:41:22 1,475 ▲ 40 5 412,224
14:41:02 1,475 ▲ 40 1 412,219
14:39:26 1,475 ▲ 40 1 412,218
14:38:32 1,475 ▲ 40 1 412,217
14:37:43 1,475 ▲ 40 1 412,216
14:37:38 1,470 ▲ 35 536 412,215
14:34:03 1,475 ▲ 40 1 411,679
14:34:01 1,475 ▲ 40 1 411,678
14:33:04 1,475 ▲ 40 1 411,677
14:32:48 1,475 ▲ 40 100 411,676
14:31:12 1,475 ▲ 40 2 411,576
14:30:44 1,475 ▲ 40 1 411,574
14:30:30 1,470 ▲ 35 50 411,573
14:28:46 1,475 ▲ 40 1 411,523
14:28:38 1,475 ▲ 40 1 411,522
14:28:29 1,465 ▲ 30 4,260 411,521
14:28:29 1,470 ▲ 35 7,320 407,261
14:28:07 1,475 ▲ 40 35 399,941
14:27:45 1,475 ▲ 40 1 399,906
14:27:40 1,470 ▲ 35 530 399,905
14:26:41 1,475 ▲ 40 300 399,375
14:26:37 1,470 ▲ 35 400 399,075
14:26:14 1,475 ▲ 40 1 398,675
14:26:14 1,470 ▲ 35 1 398,674
14:26:10 1,470 ▲ 35 305 398,673
14:26:10 1,475 ▲ 40 1 398,368
14:25:49 1,470 ▲ 35 2,000 398,367
14:25:02 1,475 ▲ 40 400 396,367
14:24:05 1,475 ▲ 40 1 395,967
14:23:40 1,475 ▲ 40 14,228 395,966
14:23:40 1,475 ▲ 40 2 381,738
14:23:28 1,475 ▲ 40 1 381,736
14:23:28 1,470 ▲ 35 239 381,735
14:23:13 1,470 ▲ 35 57 381,496
14:23:01 1,470 ▲ 35 626 381,439
14:22:58 1,470 ▲ 35 4,200 380,813
14:22:52 1,470 ▲ 35 1,920 376,613
14:21:25 1,470 ▲ 35 340 374,693
14:20:58 1,470 ▲ 35 1 374,353
14:20:43 1,470 ▲ 35 1 374,352
14:20:38 1,465 ▲ 30 7,000 374,351
14:20:32 1,470 ▲ 35 1 367,351
14:20:23 1,465 ▲ 30 2,160 367,350
14:20:01 1,470 ▲ 35 1,551 365,190
14:17:55 1,470 ▲ 35 1 363,639
14:16:31 1,470 ▲ 35 1 363,638
14:16:15 1,465 ▲ 30 500 363,637
14:16:00 1,470 ▲ 35 1 363,137
14:15:33 1,470 ▲ 35 1 363,136
14:14:56 1,465 ▲ 30 1 363,135
14:14:54 1,470 ▲ 35 1 363,134
14:14:48 1,465 ▲ 30 200 363,133
14:14:26 1,465 ▲ 30 3,527 362,933
14:11:23 1,465 ▲ 30 13 359,406
14:10:57 1,465 ▲ 30 2,000 359,393
14:10:34 1,465 ▲ 30 2 357,393
14:05:56 1,470 ▲ 35 2 357,391
14:05:55 1,470 ▲ 35 2 357,389
14:05:43 1,465 ▲ 30 1 357,387
14:00:45 1,470 ▲ 35 1 357,386
14:00:43 1,470 ▲ 35 5 357,385
14:00:40 1,470 ▲ 35 23 357,380
14:00:37 1,470 ▲ 35 107 357,357
13:59:57 1,470 ▲ 35 3 357,250
13:59:55 1,470 ▲ 35 12 357,247
13:59:53 1,470 ▲ 35 56 357,235
13:59:51 1,470 ▲ 35 259 357,179
13:59:48 1,470 ▲ 35 1,229 356,920
13:58:25 1,470 ▲ 35 1 355,691
13:57:44 1,470 ▲ 35 2 355,690
13:55:33 1,470 ▲ 35 13 355,688
13:55:18 1,465 ▲ 30 900 355,675
13:52:57 1,465 ▲ 30 30 354,775
13:52:04 1,470 ▲ 35 1 354,745
13:51:54 1,465 ▲ 30 500 354,744
13:46:47 1,470 ▲ 35 2 354,244
13:46:14 1,470 ▲ 35 24 354,242
13:45:49 1,475 ▲ 40 678 354,218
13:45:12 1,475 ▲ 40 1 353,540
13:45:11 1,475 ▲ 40 1 353,539
13:42:22 1,470 ▲ 35 255 353,538
13:41:55 1,470 ▲ 35 1,000 353,283
13:41:11 1,470 ▲ 35 2,965 352,283
13:41:11 1,470 ▲ 35 3,472 349,318
13:34:30 1,475 ▲ 40 2 345,846
13:34:27 1,470 ▲ 35 500 345,844
13:33:59 1,475 ▲ 40 2 345,344
13:33:50 1,470 ▲ 35 350 345,342
13:31:11 1,475 ▲ 40 2 344,992
13:30:58 1,470 ▲ 35 200 344,990
13:29:56 1,470 ▲ 35 150 344,790
13:29:03 1,470 ▲ 35 389 344,640
13:28:26 1,470 ▲ 35 100 344,251
13:26:23 1,475 ▲ 40 67 344,151
13:24:57 1,475 ▲ 40 20 344,084
13:24:14 1,475 ▲ 40 1 344,064
13:24:13 1,475 ▲ 40 2 344,063
13:24:13 1,475 ▲ 40 1 344,061
13:24:09 1,470 ▲ 35 446 344,060
13:23:34 1,475 ▲ 40 2 343,614
13:23:20 1,470 ▲ 35 1 343,612
13:21:20 1,475 ▲ 40 200 343,611
13:20:52 1,475 ▲ 40 200 343,411
13:20:43 1,475 ▲ 40 200 343,211
13:19:51 1,475 ▲ 40 100 343,011
13:19:30 1,475 ▲ 40 100 342,911
13:18:02 1,475 ▲ 40 100 342,811
13:16:33 1,475 ▲ 40 35 342,711
13:16:26 1,475 ▲ 40 2 342,676
13:15:18 1,475 ▲ 40 10 342,674
13:13:10 1,470 ▲ 35 63 342,664
13:13:01 1,470 ▲ 35 200 342,601
13:12:39 1,475 ▲ 40 1 342,401
13:12:25 1,470 ▲ 35 684 342,400
13:12:20 1,470 ▲ 35 1 341,716
13:11:59 1,465 ▲ 30 1 341,715
13:10:49 1,470 ▲ 35 1 341,714
13:10:44 1,465 ▲ 30 300 341,713
13:10:13 1,465 ▲ 30 1 341,413
13:09:51 1,470 ▲ 35 1 341,412
13:09:50 1,470 ▲ 35 1 341,411
13:09:48 1,470 ▲ 35 1,753 341,410
13:09:44 1,475 ▲ 40 2 339,657
13:09:42 1,475 ▲ 40 1 339,655
13:09:40 1,475 ▲ 40 2 339,654
13:08:44 1,475 ▲ 40 1 339,652
13:08:43 1,475 ▲ 40 1 339,651
13:08:36 1,475 ▲ 40 56 339,650
13:08:34 1,470 ▲ 35 55 339,594
13:08:30 1,470 ▲ 35 1 339,539
13:08:29 1,470 ▲ 35 1 339,538
13:08:28 1,470 ▲ 35 11 339,537
13:08:01 1,475 ▲ 40 1 339,526
13:08:00 1,475 ▲ 40 1 339,525
13:06:39 1,475 ▲ 40 1 339,524
13:06:34 1,470 ▲ 35 5,554 339,523
13:06:34 1,470 ▲ 35 1 333,969
13:06:23 1,470 ▲ 35 3,401 333,968
13:06:23 1,470 ▲ 35 3,401 330,567
13:05:55 1,470 ▲ 35 1 327,166
13:05:52 1,465 ▲ 30 2 327,165
13:05:48 1,470 ▲ 35 2 327,163
13:05:47 1,470 ▲ 35 1 327,161
13:05:46 1,470 ▲ 35 1 327,160
13:05:45 1,470 ▲ 35 1 327,159
13:05:44 1,470 ▲ 35 1 327,158
13:04:15 1,470 ▲ 35 51 327,157
13:04:07 1,470 ▲ 35 1,400 327,106
13:03:35 1,470 ▲ 35 57 325,706
13:03:13 1,470 ▲ 35 67 325,649
13:03:04 1,470 ▲ 35 50 325,582
13:02:57 1,470 ▲ 35 13 325,532
13:01:53 1,470 ▲ 35 5 325,519
13:01:47 1,470 ▲ 35 570 325,514
13:00:53 1,470 ▲ 35 61 324,944
13:00:45 1,470 ▲ 35 312 324,883
13:00:28 1,470 ▲ 35 243 324,571
12:58:29 1,470 ▲ 35 1 324,328
12:58:01 1,465 ▲ 30 800 324,327
12:57:16 1,470 ▲ 35 306 323,527
12:57:10 1,470 ▲ 35 10 323,221
12:56:59 1,470 ▲ 35 92 323,211
12:56:53 1,470 ▲ 35 279 323,119
12:56:45 1,470 ▲ 35 309 322,840
12:56:31 1,470 ▲ 35 24 322,531
12:56:20 1,470 ▲ 35 59 322,507
12:56:12 1,470 ▲ 35 1 322,448
12:55:21 1,465 ▲ 30 154 322,447
12:54:58 1,470 ▲ 35 2 322,293
12:54:57 1,470 ▲ 35 1 322,291
12:54:55 1,470 ▲ 35 2 322,290
12:54:47 1,470 ▲ 35 112 322,288
12:53:29 1,470 ▲ 35 1,000 322,176
12:53:28 1,465 ▲ 30 8 321,176
12:52:50 1,470 ▲ 35 100 321,168
12:49:45 1,470 ▲ 35 200 321,068
12:49:32 1,470 ▲ 35 1 320,868
12:48:16 1,465 ▲ 30 39 320,867
12:47:21 1,470 ▲ 35 7 320,828
12:46:18 1,470 ▲ 35 68 320,821
12:45:32 1,470 ▲ 35 1 320,753
12:45:18 1,465 ▲ 30 700 320,752
12:44:14 1,470 ▲ 35 100 320,052
12:44:05 1,470 ▲ 35 100 319,952
12:43:57 1,470 ▲ 35 100 319,852
12:43:41 1,470 ▲ 35 5 319,752
12:43:40 1,470 ▲ 35 100 319,747
12:43:11 1,470 ▲ 35 1 319,647
12:43:10 1,470 ▲ 35 1 319,646
12:41:37 1,470 ▲ 35 2 319,645
12:41:37 1,465 ▲ 30 758 319,643
12:40:58 1,465 ▲ 30 34 318,885
12:35:52 1,465 ▲ 30 100 318,851
12:33:39 1,465 ▲ 30 2 318,751
12:33:15 1,460 ▲ 25 419 318,749
12:31:13 1,460 ▲ 25 14 318,330
12:28:53 1,465 ▲ 30 1 318,316
12:27:30 1,460 ▲ 25 111 318,315
12:26:42 1,460 ▲ 25 1 318,204
12:25:59 1,460 ▲ 25 1 318,203
12:24:52 1,470 ▲ 35 10 318,202
12:24:05 1,470 ▲ 35 2 318,192
12:23:26 1,465 ▲ 30 38 318,190
12:23:17 1,465 ▲ 30 162 318,152
12:21:11 1,465 ▲ 30 1 317,990
12:20:53 1,465 ▲ 30 1 317,989
12:18:29 1,465 ▲ 30 10,000 317,988
12:18:29 1,465 ▲ 30 10,000 307,988
12:17:26 1,460 ▲ 25 517 297,988
12:17:26 1,465 ▲ 30 1,184 297,471
12:16:30 1,470 ▲ 35 2 296,287
12:15:18 1,465 ▲ 30 2 296,285
12:13:45 1,470 ▲ 35 340 296,283
12:13:19 1,470 ▲ 35 111 295,943
12:09:32 1,470 ▲ 35 2 295,832
12:07:39 1,465 ▲ 30 1 295,830
12:07:39 1,465 ▲ 30 53 295,829
12:04:38 1,470 ▲ 35 1 295,776
12:04:22 1,465 ▲ 30 266 295,775
12:03:52 1,470 ▲ 35 1 295,509
12:03:45 1,470 ▲ 35 1 295,508
12:03:35 1,465 ▲ 30 288 295,507
12:03:33 1,465 ▲ 30 1 295,219
12:03:32 1,465 ▲ 30 11 295,218
12:03:12 1,470 ▲ 35 1 295,207
12:03:05 1,465 ▲ 30 3,000 295,206
12:02:21 1,470 ▲ 35 8 292,206
12:02:19 1,470 ▲ 35 8 292,198
12:02:13 1,470 ▲ 35 1 292,190
12:01:09 1,470 ▲ 35 2 292,189
12:01:07 1,470 ▲ 35 2 292,187
12:00:49 1,465 ▲ 30 86 292,185
12:00:42 1,465 ▲ 30 254 292,099
12:00:35 1,465 ▲ 30 501 291,845
11:59:25 1,470 ▲ 35 1 291,344
11:58:13 1,465 ▲ 30 40 291,343
11:57:25 1,465 ▲ 30 500 291,303
11:57:03 1,465 ▲ 30 30 290,803
11:55:27 1,470 ▲ 35 2 290,773
11:55:08 1,465 ▲ 30 557 290,771
11:53:44 1,465 ▲ 30 500 290,214
11:53:00 1,470 ▲ 35 2 289,714
11:52:57 1,470 ▲ 35 2 289,712
11:52:44 1,465 ▲ 30 400 289,710
11:50:23 1,470 ▲ 35 68 289,310
11:45:33 1,470 ▲ 35 30 289,242
11:45:25 1,470 ▲ 35 100 289,212
11:44:54 1,470 ▲ 35 1 289,112
11:44:50 1,470 ▲ 35 1 289,111
11:44:46 1,465 ▲ 30 1 289,110
11:44:43 1,470 ▲ 35 1 289,109
11:43:57 1,475 ▲ 40 1 289,108
11:43:33 1,475 ▲ 40 1 289,107
11:43:33 1,470 ▲ 35 417 289,106
11:42:50 1,470 ▲ 35 452 288,689
11:42:32 1,470 ▲ 35 1,131 288,237
11:42:14 1,475 ▲ 40 200 287,106
11:42:04 1,470 ▲ 35 160 286,906
11:41:07 1,470 ▲ 35 814 286,746
11:40:19 1,470 ▲ 35 301 285,932
11:39:52 1,475 ▲ 40 1 285,631
11:39:48 1,470 ▲ 35 400 285,630
11:39:19 1,475 ▲ 40 1 285,230
11:39:18 1,475 ▲ 40 1 285,229
11:39:01 1,475 ▲ 40 1 285,228
11:38:48 1,475 ▲ 40 13 285,227
11:38:48 1,470 ▲ 35 1,687 285,214
11:38:40 1,470 ▲ 35 194 283,527
11:38:31 1,470 ▲ 35 213 283,333
11:38:17 1,470 ▲ 35 1 283,120
11:37:59 1,465 ▲ 30 100 283,119
11:36:06 1,465 ▲ 30 457 283,019
11:35:23 1,470 ▲ 35 149 282,562
11:34:48 1,470 ▲ 35 1 282,413
11:33:43 1,470 ▲ 35 13 282,412
11:33:31 1,470 ▲ 35 1 282,399
11:33:29 1,475 ▲ 40 20 282,398
11:33:26 1,475 ▲ 40 1 282,378
11:33:26 1,470 ▲ 35 1 282,377
11:33:18 1,470 ▲ 35 46 282,376
11:33:09 1,475 ▲ 40 2 282,330
11:33:07 1,470 ▲ 35 1 282,328
11:32:59 1,475 ▲ 40 1 282,327
11:32:55 1,470 ▲ 35 100 282,326
11:32:48 1,475 ▲ 40 33 282,226
11:32:48 1,470 ▲ 35 567 282,193
11:32:35 1,470 ▲ 35 10 281,626
11:32:33 1,470 ▲ 35 16 281,616
11:31:51 1,470 ▲ 35 400 281,600
11:31:27 1,470 ▲ 35 600 281,200
11:31:27 1,465 ▲ 30 320 280,600
11:31:11 1,470 ▲ 35 429 280,280
11:31:01 1,470 ▲ 35 11 279,851
11:30:56 1,470 ▲ 35 5,000 279,840
11:30:47 1,470 ▲ 35 26 274,840
11:30:38 1,470 ▲ 35 158 274,814
11:30:34 1,470 ▲ 35 600 274,656
11:28:51 1,470 ▲ 35 1 274,056
11:28:17 1,470 ▲ 35 1 274,055
11:27:32 1,470 ▲ 35 1 274,054
11:27:32 1,465 ▲ 30 1,000 274,053
11:24:14 1,470 ▲ 35 17 273,053
11:24:14 1,465 ▲ 30 51 273,036
11:23:02 1,470 ▲ 35 2 272,985
11:23:00 1,470 ▲ 35 2 272,983
11:22:50 1,455 ▲ 20 168 272,981
11:22:50 1,460 ▲ 25 2,822 272,813
11:22:50 1,465 ▲ 30 10 269,991
11:22:08 1,470 ▲ 35 31 269,981
11:20:15 1,470 ▲ 35 37 269,950
11:20:15 1,465 ▲ 30 963 269,913
11:19:56 1,465 ▲ 30 37 268,950
11:19:53 1,465 ▲ 30 1 268,913
11:19:52 1,465 ▲ 30 100 268,912
11:19:50 1,465 ▲ 30 1 268,812
11:19:46 1,465 ▲ 30 1 268,811
11:19:43 1,470 ▲ 35 10 268,810
11:19:34 1,470 ▲ 35 1 268,800
11:19:20 1,460 ▲ 25 500 268,799
11:19:16 1,470 ▲ 35 8 268,299
11:19:16 1,465 ▲ 30 1,692 268,291
11:16:59 1,465 ▲ 30 10 266,599
11:16:41 1,465 ▲ 30 100 266,589
11:16:37 1,465 ▲ 30 4 266,489
11:16:33 1,465 ▲ 30 100 266,485
11:16:27 1,465 ▲ 30 500 266,385
11:16:24 1,465 ▲ 30 100 265,885
11:16:22 1,465 ▲ 30 156 265,785
11:15:24 1,465 ▲ 30 1 265,629
11:15:14 1,465 ▲ 30 2 265,628
11:15:05 1,465 ▲ 30 1 265,626
11:14:47 1,465 ▲ 30 1 265,625
11:13:46 1,470 ▲ 35 100 265,624
11:13:35 1,470 ▲ 35 1 265,524
11:13:34 1,465 ▲ 30 1 265,523
11:13:32 1,465 ▲ 30 1 265,522
11:13:24 1,465 ▲ 30 1 265,521
11:13:16 1,465 ▲ 30 1 265,520
11:13:12 1,470 ▲ 35 1 265,519
11:13:04 1,465 ▲ 30 1 265,518
11:12:58 1,470 ▲ 35 2 265,517
11:12:55 1,465 ▲ 30 1 265,515
11:12:52 1,470 ▲ 35 2 265,514
11:12:49 1,470 ▲ 35 2 265,512
11:12:49 1,465 ▲ 30 1 265,510
11:12:45 1,465 ▲ 30 1 265,509
11:12:41 1,465 ▲ 30 661 265,508
11:12:41 1,465 ▲ 30 3 264,847
11:12:27 1,470 ▲ 35 2 264,844
11:12:25 1,465 ▲ 30 1 264,842
11:12:17 1,465 ▲ 30 1 264,841
11:12:17 1,460 ▲ 25 9 264,840
11:12:10 1,460 ▲ 25 200 264,831
11:12:09 1,465 ▲ 30 1 264,631
11:11:57 1,465 ▲ 30 97 264,630
11:11:54 1,465 ▲ 30 3 264,533
11:11:47 1,465 ▲ 30 1 264,530
11:11:31 1,470 ▲ 35 10 264,529
11:11:14 1,460 ▲ 25 1,355 264,519
11:11:14 1,465 ▲ 30 645 263,164
11:09:59 1,470 ▲ 35 10 262,519
11:09:57 1,470 ▲ 35 10 262,509
11:09:50 1,465 ▲ 30 1,525 262,499
11:08:59 1,465 ▲ 30 20 260,974
11:07:35 1,470 ▲ 35 10 260,954
11:07:31 1,470 ▲ 35 8 260,944
11:07:30 1,470 ▲ 35 10 260,936
11:07:28 1,470 ▲ 35 2 260,926
11:07:15 1,465 ▲ 30 5 260,924
11:06:58 1,470 ▲ 35 1 260,919
11:06:53 1,460 ▲ 25 864 260,918
11:06:53 1,470 ▲ 35 2 260,054
11:06:51 1,465 ▲ 30 1 260,052
11:06:49 1,465 ▲ 30 9 260,051
11:06:39 1,470 ▲ 35 1 260,042
11:06:39 1,470 ▲ 35 1 260,041
11:06:38 1,470 ▲ 35 1 260,040
11:06:37 1,470 ▲ 35 1 260,039
11:06:36 1,470 ▲ 35 1 260,038
11:06:36 1,470 ▲ 35 1 260,037
11:06:35 1,470 ▲ 35 1 260,036
11:06:34 1,470 ▲ 35 1 260,035
11:06:34 1,470 ▲ 35 1 260,034
11:06:33 1,470 ▲ 35 1 260,033
11:05:53 1,470 ▲ 35 1 260,032
11:05:46 1,465 ▲ 30 706 260,031
11:05:41 1,465 ▲ 30 12,294 259,325
11:05:33 1,470 ▲ 35 680 247,031
11:05:26 1,470 ▲ 35 192 246,351
11:05:16 1,470 ▲ 35 139 246,159
11:05:10 1,470 ▲ 35 1 246,020
11:04:48 1,470 ▲ 35 196 246,019
11:04:30 1,470 ▲ 35 668 245,823
11:04:18 1,465 ▲ 30 10 245,155
11:03:08 1,470 ▲ 35 200 245,145
11:03:05 1,470 ▲ 35 3,000 244,945
11:03:01 1,470 ▲ 35 500 241,945
11:02:38 1,470 ▲ 35 2,386 241,445
11:02:37 1,470 ▲ 35 50 239,059
11:02:35 1,470 ▲ 35 50 239,009
11:02:31 1,470 ▲ 35 4 238,959
11:02:30 1,470 ▲ 35 20 238,955
11:02:28 1,470 ▲ 35 10 238,935
11:02:06 1,470 ▲ 35 2,354 238,925
11:02:06 1,470 ▲ 35 4,158 236,571
11:02:03 1,470 ▲ 35 50 232,413
11:02:03 1,475 ▲ 40 10 232,363
11:01:59 1,470 ▲ 35 4 232,353

 
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.