신원
(009270)
코스피
섬유,의복
액면가 500원
  10.15 15:59

1,960 (1,990)   [시가/고가/저가] 1,975 / 2,075 / 1,925 
전일비/등락률 ▼ 30 (-1.51%) 매도호가/호가잔량 1,965 / 1
거래량/전일동시간대비 2,135,191 /▼ 43,848 매수호가/호가잔량 1,960 / 2,147
상한가/하한가 2,585 / 1,395 총매도/총매수잔량 21,726 / 74,441

매도잔량 호가 매수잔량
2,556 2,010 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,025 2,005
4,210 2,000
2,310 1,995
3,139 1,990
2,455 1,985
1,200 1,980
1,100 1,975
730 1,970
1 1,965
 
1,960 2,147
1,955 268
1,950 13,672
1,945 11,169
1,940 32,756
1,935 2,157
1,930 2,128
1,925 2,402
1,920 7,106
1,915 636
 
총매도잔량 순매수잔량 총매수잔량
21,726 52,715 74,441
시간외잔량 시간외잔량
2,105 0
 
신원 009270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,145.12 (-16.73)    FUTURE 277.90 (-2.30)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:51:53 1,960 ▼ 30 10 2,135,191
15:44:35 1,960 ▼ 30 55 2,135,181
15:41:52 1,960 ▼ 30 5 2,135,126
15:40:00 1,960 ▼ 30 1,395 2,135,121
15:30:29 1,960 ▼ 30 45,732 2,133,726
15:19:54 1,950 ▼ 40 826 2,087,994
15:19:53 1,950 ▼ 40 1 2,087,168
15:19:47 1,950 ▼ 40 374 2,087,167
15:19:43 1,950 ▼ 40 1,258 2,086,793
15:19:39 1,950 ▼ 40 942 2,085,535
15:19:36 1,950 ▼ 40 314 2,084,593
15:19:35 1,950 ▼ 40 18 2,084,279
15:19:33 1,950 ▼ 40 2 2,084,261
15:19:23 1,945 ▼ 45 700 2,084,259
15:19:20 1,950 ▼ 40 200 2,083,559
15:19:19 1,950 ▼ 40 500 2,083,359
15:19:17 1,950 ▼ 40 6,611 2,082,859
15:19:17 1,950 ▼ 40 2 2,076,248
15:19:12 1,950 ▼ 40 2 2,076,246
15:19:04 1,940 ▼ 50 6 2,076,244
15:18:54 1,950 ▼ 40 10 2,076,238
15:18:53 1,950 ▼ 40 12 2,076,228
15:18:51 1,940 ▼ 50 168 2,076,216
15:18:51 1,945 ▼ 45 132 2,076,048
15:18:50 1,960 ▼ 30 1,197 2,075,916
15:18:50 1,955 ▼ 35 200 2,074,719
15:18:50 1,950 ▼ 40 1,603 2,074,519
15:18:41 1,950 ▼ 40 5 2,072,916
15:18:39 1,950 ▼ 40 5 2,072,911
15:18:37 1,950 ▼ 40 23 2,072,906
15:18:36 1,945 ▼ 45 5 2,072,883
15:18:33 1,945 ▼ 45 5,374 2,072,878
15:18:30 1,945 ▼ 45 174 2,067,504
15:18:13 1,945 ▼ 45 102 2,067,330
15:18:07 1,945 ▼ 45 206 2,067,228
15:18:06 1,945 ▼ 45 23 2,067,022
15:18:01 1,945 ▼ 45 2 2,066,999
15:17:47 1,940 ▼ 50 2,376 2,066,997
15:17:46 1,945 ▼ 45 20 2,064,621
15:17:33 1,945 ▼ 45 1 2,064,601
15:17:17 1,940 ▼ 50 7,641 2,064,600
15:17:17 1,935 ▼ 55 624 2,056,959
15:17:10 1,940 ▼ 50 10 2,056,335
15:17:05 1,940 ▼ 50 10 2,056,325
15:16:48 1,940 ▼ 50 10 2,056,315
15:16:42 1,940 ▼ 50 69 2,056,305
15:16:37 1,940 ▼ 50 200 2,056,236
15:16:29 1,940 ▼ 50 50 2,056,036
15:16:21 1,940 ▼ 50 300 2,055,986
15:16:17 1,945 ▼ 45 1 2,055,686
15:15:46 1,945 ▼ 45 2 2,055,685
15:15:23 1,945 ▼ 45 2 2,055,683
15:15:15 1,935 ▼ 55 234 2,055,681
15:15:04 1,935 ▼ 55 200 2,055,447
15:14:50 1,935 ▼ 55 2,697 2,055,247
15:14:46 1,935 ▼ 55 27,303 2,052,550
15:14:44 1,940 ▼ 50 5,153 2,025,247
15:14:27 1,940 ▼ 50 2 2,020,094
15:14:14 1,935 ▼ 55 2,000 2,020,092
15:14:08 1,935 ▼ 55 500 2,018,092
15:14:00 1,935 ▼ 55 1 2,017,592
15:13:58 1,935 ▼ 55 205 2,017,591
15:13:56 1,935 ▼ 55 50 2,017,386
15:13:56 1,935 ▼ 55 287 2,017,336
15:13:56 1,935 ▼ 55 1,000 2,017,049
15:13:45 1,940 ▼ 50 3 2,016,049
15:13:41 1,940 ▼ 50 15 2,016,046
15:13:37 1,940 ▼ 50 1 2,016,031
15:13:33 1,935 ▼ 55 2,662 2,016,030
15:13:27 1,930 ▼ 60 683 2,013,368
15:13:26 1,930 ▼ 60 1,006 2,012,685
15:13:26 1,930 ▼ 60 500 2,011,679
15:13:24 1,930 ▼ 60 1,000 2,011,179
15:13:23 1,935 ▼ 55 50 2,010,179
15:13:20 1,935 ▼ 55 10 2,010,129
15:13:19 1,935 ▼ 55 100 2,010,119
15:13:18 1,935 ▼ 55 500 2,010,019
15:13:08 1,935 ▼ 55 10 2,009,519
15:13:07 1,935 ▼ 55 1 2,009,509
15:13:07 1,935 ▼ 55 1 2,009,508
15:12:53 1,930 ▼ 60 20 2,009,507
15:12:53 1,930 ▼ 60 2,376 2,009,487
15:12:47 1,930 ▼ 60 500 2,007,111
15:12:37 1,935 ▼ 55 1 2,006,611
15:12:37 1,935 ▼ 55 70 2,006,610
15:12:24 1,935 ▼ 55 516 2,006,540
15:12:18 1,935 ▼ 55 50 2,006,024
15:12:07 1,935 ▼ 55 1 2,005,974
15:11:37 1,935 ▼ 55 1 2,005,973
15:11:27 1,925 ▼ 65 2,000 2,005,972
15:11:22 1,930 ▼ 60 77 2,003,972
15:11:22 1,930 ▼ 60 723 2,003,895
15:11:20 1,930 ▼ 60 200 2,003,172
15:11:14 1,935 ▼ 55 299 2,002,972
15:11:14 1,935 ▼ 55 1 2,002,673
15:11:09 1,935 ▼ 55 2 2,002,672
15:11:07 1,935 ▼ 55 1 2,002,670
15:11:00 1,935 ▼ 55 2 2,002,669
15:10:54 1,940 ▼ 50 2 2,002,667
15:10:49 1,940 ▼ 50 2 2,002,665
15:10:42 1,925 ▼ 65 1,136 2,002,663
15:10:42 1,925 ▼ 65 142 2,001,527
15:10:40 1,925 ▼ 65 2 2,001,385
15:10:37 1,925 ▼ 65 1 2,001,383
15:10:37 1,925 ▼ 65 1,287 2,001,382
15:10:37 1,930 ▼ 60 12,834 2,000,095
15:10:37 1,935 ▼ 55 4,598 1,987,261
15:10:32 1,940 ▼ 50 1 1,982,663
15:10:32 1,935 ▼ 55 500 1,982,662
15:10:31 1,935 ▼ 55 1,552 1,982,162
15:10:22 1,940 ▼ 50 1 1,980,610
15:10:21 1,935 ▼ 55 40 1,980,609
15:10:07 1,940 ▼ 50 1 1,980,569
15:10:07 1,940 ▼ 50 4,338 1,980,568
15:09:50 1,940 ▼ 50 1,000 1,976,230
15:09:43 1,940 ▼ 50 10 1,975,230
15:09:37 1,940 ▼ 50 1 1,975,220
15:09:37 1,940 ▼ 50 2,491 1,975,219
15:09:36 1,945 ▼ 45 300 1,972,728
15:09:24 1,940 ▼ 50 10 1,972,428
15:09:21 1,940 ▼ 50 100 1,972,418
15:09:07 1,945 ▼ 45 1 1,972,318
15:09:03 1,945 ▼ 45 20 1,972,317
15:08:57 1,945 ▼ 45 66 1,972,297
15:08:37 1,945 ▼ 45 1 1,972,231
15:08:28 1,940 ▼ 50 30 1,972,230
15:08:24 1,945 ▼ 45 553 1,972,200
15:08:07 1,945 ▼ 45 1 1,971,647
15:08:07 1,940 ▼ 50 300 1,971,646
15:07:49 1,945 ▼ 45 198 1,971,346
15:07:40 1,950 ▼ 40 1 1,971,148
15:07:38 1,945 ▼ 45 695 1,971,147
15:07:37 1,950 ▼ 40 1 1,970,452
15:07:18 1,945 ▼ 45 196 1,970,451
15:07:07 1,950 ▼ 40 1 1,970,255
15:07:07 1,950 ▼ 40 300 1,970,254
15:06:29 1,950 ▼ 40 30 1,969,954
15:06:29 1,955 ▼ 35 1 1,969,924
15:06:09 1,955 ▼ 35 1 1,969,923
15:06:06 1,945 ▼ 45 50 1,969,922
15:06:05 1,955 ▼ 35 1 1,969,872
15:06:02 1,945 ▼ 45 15 1,969,871
15:06:02 1,945 ▼ 45 100 1,969,856
15:06:01 1,955 ▼ 35 1 1,969,756
15:05:30 1,945 ▼ 45 224 1,969,755
15:05:25 1,945 ▼ 45 480 1,969,531
15:05:23 1,960 ▼ 30 1 1,969,051
15:05:17 1,945 ▼ 45 91 1,969,050
15:05:11 1,945 ▼ 45 40 1,968,959
15:05:09 1,950 ▼ 40 1 1,968,919
15:05:03 1,950 ▼ 40 1 1,968,918
15:05:01 1,945 ▼ 45 100 1,968,917
15:04:58 1,945 ▼ 45 600 1,968,817
15:04:53 1,945 ▼ 45 3,634 1,968,217
15:04:42 1,935 ▼ 55 200 1,964,583
15:04:37 1,935 ▼ 55 138 1,964,383
15:04:37 1,940 ▼ 50 346 1,964,245
15:04:34 1,940 ▼ 50 1,400 1,963,899
15:04:33 1,945 ▼ 45 1 1,962,499
15:04:29 1,940 ▼ 50 255 1,962,498
15:04:29 1,935 ▼ 55 796 1,962,243
15:04:27 1,940 ▼ 50 21 1,961,447
15:04:25 1,940 ▼ 50 340 1,961,426
15:04:15 1,940 ▼ 50 3,239 1,961,086
15:04:15 1,935 ▼ 55 1,000 1,957,847
15:04:08 1,935 ▼ 55 5,000 1,956,847
15:04:03 1,945 ▼ 45 1 1,951,847
15:03:54 1,940 ▼ 50 756 1,951,846
15:03:54 1,940 ▼ 50 2,257 1,951,090
15:03:54 1,940 ▼ 50 2,000 1,948,833
15:03:53 1,940 ▼ 50 480 1,946,833
15:03:44 1,940 ▼ 50 3,000 1,946,353
15:03:41 1,945 ▼ 45 1 1,943,353
15:03:33 1,945 ▼ 45 1 1,943,352
15:03:15 1,945 ▼ 45 2 1,943,351
15:03:14 1,945 ▼ 45 1 1,943,349
15:03:13 1,945 ▼ 45 125 1,943,348
15:03:12 1,945 ▼ 45 1 1,943,223
15:03:07 1,945 ▼ 45 104 1,943,222
15:03:07 1,950 ▼ 40 363 1,943,118
15:03:06 1,945 ▼ 45 196 1,942,755
15:03:02 1,940 ▼ 50 1,500 1,942,559
15:03:00 1,945 ▼ 45 1,804 1,941,059
15:02:55 1,950 ▼ 40 288 1,939,255
15:02:52 1,950 ▼ 40 500 1,938,967
15:02:46 1,950 ▼ 40 36 1,938,467
15:02:42 1,950 ▼ 40 4 1,938,431
15:02:31 1,950 ▼ 40 1 1,938,427
15:02:13 1,945 ▼ 45 61 1,938,426
15:02:04 1,950 ▼ 40 1 1,938,365
15:01:33 1,950 ▼ 40 1 1,938,364
15:01:03 1,950 ▼ 40 1 1,938,363
15:00:59 1,945 ▼ 45 1,079 1,938,362
15:00:59 1,945 ▼ 45 2,158 1,937,283
15:00:55 1,945 ▼ 45 200 1,935,125
15:00:51 1,945 ▼ 45 200 1,934,925
15:00:50 1,945 ▼ 45 1,000 1,934,725
15:00:48 1,945 ▼ 45 983 1,933,725
15:00:48 1,945 ▼ 45 100 1,932,742
15:00:42 1,945 ▼ 45 100 1,932,642
15:00:33 1,950 ▼ 40 1 1,932,542
15:00:32 1,945 ▼ 45 1,148 1,932,541
15:00:01 1,950 ▼ 40 1,852 1,931,393
14:59:56 1,955 ▼ 35 1 1,929,541
14:59:52 1,950 ▼ 40 5,614 1,929,540
14:59:39 1,950 ▼ 40 26 1,923,926
14:59:35 1,950 ▼ 40 19,131 1,923,900
14:59:35 1,955 ▼ 35 710 1,904,769
14:59:29 1,955 ▼ 35 1,576 1,904,059
14:59:27 1,955 ▼ 35 300 1,902,483
14:59:22 1,955 ▼ 35 1,000 1,902,183
14:59:15 1,955 ▼ 35 1,000 1,901,183
14:59:13 1,955 ▼ 35 417 1,900,183
14:59:10 1,960 ▼ 30 2 1,899,766
14:58:57 1,955 ▼ 35 1,000 1,899,764
14:58:52 1,960 ▼ 30 1 1,898,764
14:58:35 1,955 ▼ 35 20 1,898,763
14:58:34 1,955 ▼ 35 1,000 1,898,743
14:58:25 1,955 ▼ 35 4,692 1,897,743
14:58:12 1,960 ▼ 30 48 1,893,051
14:58:09 1,955 ▼ 35 30 1,893,003
14:57:17 1,960 ▼ 30 450 1,892,973
14:57:09 1,960 ▼ 30 64 1,892,523
14:57:06 1,960 ▼ 30 1,530 1,892,459
14:56:27 1,960 ▼ 30 1 1,890,929
14:56:27 1,955 ▼ 35 20 1,890,928
14:56:02 1,955 ▼ 35 97 1,890,908
14:55:45 1,960 ▼ 30 1 1,890,811
14:55:28 1,955 ▼ 35 635 1,890,810
14:55:09 1,955 ▼ 35 925 1,890,175
14:55:02 1,955 ▼ 35 100 1,889,250
14:54:58 1,955 ▼ 35 400 1,889,150
14:54:29 1,955 ▼ 35 60 1,888,750
14:54:21 1,960 ▼ 30 300 1,888,690
14:54:06 1,955 ▼ 35 1,455 1,888,390
14:54:06 1,955 ▼ 35 602 1,886,935
14:53:59 1,960 ▼ 30 300 1,886,333
14:52:33 1,960 ▼ 30 1 1,886,033
14:52:33 1,955 ▼ 35 10 1,886,032
14:51:38 1,955 ▼ 35 63 1,886,022
14:51:34 1,950 ▼ 40 1,026 1,885,959
14:51:25 1,950 ▼ 40 4 1,884,933
14:51:18 1,950 ▼ 40 301 1,884,929
14:51:17 1,950 ▼ 40 500 1,884,628
14:51:13 1,950 ▼ 40 199 1,884,128
14:50:57 1,950 ▼ 40 455 1,883,929
14:50:57 1,950 ▼ 40 22,316 1,883,474
14:50:49 1,960 ▼ 30 1 1,861,158
14:50:21 1,950 ▼ 40 50 1,861,157
14:50:16 1,955 ▼ 35 20,426 1,861,107
14:50:16 1,955 ▼ 35 1,597 1,840,681
14:48:42 1,965 ▼ 25 143 1,839,084
14:48:33 1,965 ▼ 25 100 1,838,941
14:48:30 1,960 ▼ 30 15,510 1,838,841
14:48:30 1,960 ▼ 30 400 1,823,331
14:48:26 1,970 ▼ 20 1 1,822,931
14:48:25 1,965 ▼ 25 642 1,822,930
14:48:25 1,965 ▼ 25 190 1,822,288
14:48:18 1,965 ▼ 25 2,544 1,822,098
14:48:13 1,965 ▼ 25 130 1,819,554
14:48:11 1,965 ▼ 25 500 1,819,424
14:48:00 1,970 ▼ 20 332 1,818,924
14:47:47 1,970 ▼ 20 23 1,818,592
14:47:46 1,960 ▼ 30 956 1,818,569
14:47:46 1,965 ▼ 25 37 1,817,613
14:47:44 1,965 ▼ 25 500 1,817,576
14:47:15 1,965 ▼ 25 500 1,817,076
14:46:40 1,965 ▼ 25 200 1,816,576
14:46:27 1,970 ▼ 20 100 1,816,376
14:46:12 1,970 ▼ 20 27 1,816,276
14:45:49 1,965 ▼ 25 2,500 1,816,249
14:45:11 1,970 ▼ 20 1 1,813,749
14:44:58 1,965 ▼ 25 100 1,813,748
14:44:58 1,970 ▼ 20 22 1,813,648
14:44:58 1,965 ▼ 25 441 1,813,626
14:44:56 1,965 ▼ 25 10 1,813,185
14:44:54 1,965 ▼ 25 500 1,813,175
14:44:48 1,965 ▼ 25 1 1,812,675
14:44:43 1,965 ▼ 25 1 1,812,674
14:44:39 1,965 ▼ 25 1 1,812,673
14:44:37 1,965 ▼ 25 63 1,812,672
14:44:16 1,965 ▼ 25 1 1,812,609
14:44:12 1,965 ▼ 25 1 1,812,608
14:44:06 1,960 ▼ 30 5 1,812,607
14:43:53 1,965 ▼ 25 570 1,812,602
14:43:42 1,970 ▼ 20 100 1,812,032
14:42:52 1,970 ▼ 20 200 1,811,932
14:42:19 1,970 ▼ 20 374 1,811,732
14:42:05 1,970 ▼ 20 5 1,811,358
14:41:57 1,970 ▼ 20 8 1,811,353
14:41:51 1,970 ▼ 20 1 1,811,345
14:41:46 1,965 ▼ 25 1 1,811,344
14:41:34 1,965 ▼ 25 5 1,811,343
14:41:23 1,965 ▼ 25 5 1,811,338
14:41:15 1,965 ▼ 25 30 1,811,333
14:41:09 1,970 ▼ 20 300 1,811,303
14:40:28 1,970 ▼ 20 100 1,811,003
14:40:17 1,970 ▼ 20 1 1,810,903
14:40:14 1,970 ▼ 20 1 1,810,902
14:39:54 1,975 ▼ 15 2,250 1,810,901
14:39:54 1,970 ▼ 20 1,657 1,808,651
14:39:54 1,965 ▼ 25 1,093 1,806,994
14:39:53 1,960 ▼ 30 50 1,805,901
14:39:26 1,965 ▼ 25 5,000 1,805,851
14:39:22 1,965 ▼ 25 1 1,800,851
14:38:42 1,965 ▼ 25 1 1,800,850
14:38:38 1,965 ▼ 25 1 1,800,849
14:38:33 1,965 ▼ 25 1 1,800,848
14:38:27 1,965 ▼ 25 40 1,800,847
14:38:23 1,965 ▼ 25 1,000 1,800,807
14:38:20 1,970 ▼ 20 2 1,799,807
14:37:53 1,965 ▼ 25 1,000 1,799,805
14:37:39 1,965 ▼ 25 1 1,798,805
14:37:03 1,960 ▼ 30 1,012 1,798,804
14:36:33 1,960 ▼ 30 1,683 1,797,792
14:36:20 1,960 ▼ 30 61 1,796,109
14:35:31 1,960 ▼ 30 500 1,796,048
14:35:30 1,960 ▼ 30 3,289 1,795,548
14:34:26 1,960 ▼ 30 8,500 1,792,259
14:34:26 1,965 ▼ 25 3,522 1,783,759
14:34:18 1,965 ▼ 25 500 1,780,237
14:34:13 1,965 ▼ 25 50 1,779,737
14:33:55 1,965 ▼ 25 4,063 1,779,687
14:33:34 1,965 ▼ 25 26 1,775,624
14:33:31 1,965 ▼ 25 100 1,775,598
14:33:31 1,965 ▼ 25 304 1,775,498
14:33:30 1,965 ▼ 25 2,435 1,775,194
14:33:26 1,965 ▼ 25 1,737 1,772,759
14:32:58 1,965 ▼ 25 10 1,771,022
14:32:33 1,970 ▼ 20 2 1,771,012
14:31:58 1,965 ▼ 25 100 1,771,010
14:31:41 1,965 ▼ 25 400 1,770,910
14:31:39 1,970 ▼ 20 1 1,770,510
14:31:36 1,965 ▼ 25 31 1,770,509
14:31:08 1,965 ▼ 25 1,076 1,770,478
14:30:46 1,965 ▼ 25 406 1,769,402
14:30:46 1,965 ▼ 25 100 1,768,996
14:30:28 1,960 ▼ 30 1 1,768,896
14:29:46 1,970 ▼ 20 1 1,768,895
14:29:31 1,960 ▼ 30 2 1,768,894
14:28:48 1,955 ▼ 35 4,043 1,768,892
14:28:21 1,955 ▼ 35 2,851 1,764,849
14:28:21 1,960 ▼ 30 845 1,761,998
14:27:42 1,960 ▼ 30 600 1,761,153
14:26:58 1,970 ▼ 20 20 1,760,553
14:26:58 1,970 ▼ 20 1 1,760,533
14:26:38 1,960 ▼ 30 130 1,760,532
14:26:32 1,960 ▼ 30 170 1,760,402
14:26:28 1,960 ▼ 30 206 1,760,232
14:26:18 1,960 ▼ 30 304 1,760,026
14:26:14 1,965 ▼ 25 35 1,759,722
14:26:11 1,960 ▼ 30 259 1,759,687
14:25:57 1,955 ▼ 35 1,100 1,759,428
14:25:46 1,955 ▼ 35 1,500 1,758,328
14:25:19 1,955 ▼ 35 581 1,756,828
14:25:13 1,955 ▼ 35 1,091 1,756,247
14:25:05 1,960 ▼ 30 305 1,755,156
14:24:53 1,960 ▼ 30 18,148 1,754,851
14:24:42 1,965 ▼ 25 2,534 1,736,703
14:24:27 1,965 ▼ 25 2 1,734,169
14:24:22 1,970 ▼ 20 2 1,734,167
14:24:13 1,960 ▼ 30 73 1,734,165
14:23:55 1,960 ▼ 30 4,086 1,734,092
14:23:55 1,965 ▼ 25 46 1,730,006
14:23:51 1,965 ▼ 25 1,878 1,729,960
14:23:51 1,965 ▼ 25 2,726 1,728,082
14:23:51 1,965 ▼ 25 2,000 1,725,356
14:23:31 1,970 ▼ 20 47 1,723,356
14:22:59 1,970 ▼ 20 3 1,723,309
14:22:39 1,975 ▼ 15 1 1,723,306
14:22:10 1,970 ▼ 20 2,000 1,723,305
14:21:23 1,970 ▼ 20 200 1,721,305
14:20:40 1,970 ▼ 20 244 1,721,105
14:20:22 1,970 ▼ 20 23 1,720,861
14:20:00 1,975 ▼ 15 28 1,720,838
14:19:50 1,975 ▼ 15 2 1,720,810
14:19:45 1,975 ▼ 15 2 1,720,808
14:19:37 1,965 ▼ 25 3,100 1,720,806
14:19:31 1,965 ▼ 25 20 1,717,706
14:19:29 1,970 ▼ 20 1,876 1,717,686
14:19:27 1,970 ▼ 20 30 1,715,810
14:19:11 1,975 ▼ 15 1 1,715,780
14:19:08 1,975 ▼ 15 1 1,715,779
14:19:02 1,975 ▼ 15 25 1,715,778
14:18:58 1,975 ▼ 15 4 1,715,753
14:18:57 1,975 ▼ 15 20 1,715,749
14:18:46 1,975 ▼ 15 1 1,715,729
14:18:30 1,975 ▼ 15 5 1,715,728
14:18:22 1,975 ▼ 15 100 1,715,723
14:18:18 1,975 ▼ 15 1 1,715,623
14:18:11 1,975 ▼ 15 1 1,715,622
14:18:11 1,975 ▼ 15 50 1,715,621
14:18:10 1,975 ▼ 15 2,824 1,715,571
14:18:01 1,975 ▼ 15 500 1,712,747
14:17:40 1,975 ▼ 15 1 1,712,247
14:17:29 1,975 ▼ 15 2 1,712,246
14:17:20 1,970 ▼ 20 279 1,712,244
14:17:16 1,970 ▼ 20 3,500 1,711,965
14:17:14 1,970 ▼ 20 1,000 1,708,465
14:17:14 1,970 ▼ 20 10,000 1,707,465
14:17:03 1,970 ▼ 20 2,000 1,697,465
14:16:52 1,970 ▼ 20 2 1,695,465
14:16:49 1,970 ▼ 20 2 1,695,463
14:16:46 1,970 ▼ 20 2 1,695,461
14:16:44 1,970 ▼ 20 2 1,695,459
14:16:38 1,970 ▼ 20 500 1,695,457
14:16:32 1,970 ▼ 20 10 1,694,957
14:16:25 1,970 ▼ 20 1 1,694,947
14:16:22 1,970 ▼ 20 1 1,694,946
14:16:19 1,970 ▼ 20 100 1,694,945
14:15:51 1,970 ▼ 20 200 1,694,845
14:15:44 1,970 ▼ 20 10 1,694,645
14:15:34 1,965 ▼ 25 40 1,694,635
14:15:11 1,970 ▼ 20 4 1,694,595
14:15:09 1,970 ▼ 20 300 1,694,591
14:15:04 1,970 ▼ 20 319 1,694,291
14:14:59 1,970 ▼ 20 2 1,693,972
14:14:49 1,970 ▼ 20 1,568 1,693,970
14:14:49 1,970 ▼ 20 15 1,692,402
14:14:31 1,975 ▼ 15 1 1,692,387
14:14:21 1,970 ▼ 20 5 1,692,386
14:14:21 1,975 ▼ 15 500 1,692,381
14:13:49 1,975 ▼ 15 1 1,691,881
14:13:37 1,975 ▼ 15 1 1,691,880
14:13:13 1,960 ▼ 30 5,494 1,691,879
14:13:13 1,965 ▼ 25 2,405 1,686,385
14:13:13 1,970 ▼ 20 43 1,683,980
14:13:06 1,965 ▼ 25 50 1,683,937
14:13:06 1,970 ▼ 20 657 1,683,887
14:12:58 1,970 ▼ 20 20 1,683,230
14:12:56 1,970 ▼ 20 9 1,683,210
14:12:45 1,970 ▼ 20 4,000 1,683,201
14:12:42 1,970 ▼ 20 100 1,679,201
14:12:36 1,975 ▼ 15 200 1,678,752
14:12:36 1,970 ▼ 20 349 1,679,101
14:12:14 1,970 ▼ 20 1,000 1,678,552
14:12:14 1,970 ▼ 20 500 1,677,552
14:12:09 1,975 ▼ 15 1,590 1,677,052
14:12:09 1,975 ▼ 15 10,171 1,675,462
14:12:04 1,980 ▼ 10 200 1,665,291
14:11:51 1,980 ▼ 10 2 1,665,091
14:11:51 1,980 ▼ 10 755 1,665,089
14:11:48 1,985 ▼ 5 1 1,664,334
14:11:45 1,985 ▼ 5 1 1,664,333
14:11:40 1,985 ▼ 5 1 1,664,332
14:11:16 1,980 ▼ 10 105 1,664,331
14:11:09 1,980 ▼ 10 100 1,664,226
14:11:05 1,980 ▼ 10 3,121 1,664,126
14:11:03 1,985 ▼ 5 300 1,661,005
14:10:49 1,985 ▼ 5 30 1,660,705
14:10:47 1,985 ▼ 5 10 1,660,675
14:10:43 1,985 ▼ 5 200 1,660,665
14:10:41 1,985 ▼ 5 30 1,660,465
14:10:40 1,985 ▼ 5 80 1,660,435
14:10:38 1,985 ▼ 5 20 1,660,355
14:10:33 1,985 ▼ 5 35 1,660,335
14:10:25 1,985 ▼ 5 50 1,660,300
14:10:16 1,985 ▼ 5 10,300 1,660,250
14:10:12 1,980 ▼ 10 2,002 1,649,950
14:10:03 1,980 ▼ 10 1 1,647,948
14:09:55 1,975 ▼ 15 2,002 1,647,947
14:09:51 1,975 ▼ 15 680 1,645,945
14:09:47 1,975 ▼ 15 1,357 1,645,265
14:09:45 1,975 ▼ 15 16,695 1,643,908
14:09:45 1,980 ▼ 10 575 1,627,213
14:09:42 1,980 ▼ 10 4,539 1,626,638
14:09:39 1,985 ▼ 5 1,801 1,622,099
14:09:39 1,985 ▼ 5 199 1,620,298
14:09:34 1,985 ▼ 5 100 1,620,099
14:09:31 1,990  0 5 1,619,999
14:09:26 1,980 ▼ 10 100 1,619,994
14:09:15 1,990  0 500 1,619,894
14:09:09 1,990  0 2 1,619,394
14:09:03 1,990  0 2 1,619,392
14:09:03 1,980 ▼ 10 55 1,619,390
14:09:03 1,980 ▼ 10 19,547 1,619,335
14:09:03 1,985 ▼ 5 12,095 1,599,788
14:09:03 1,990  0 10,585 1,587,693
14:09:03 1,995 ▲ 5 12,865 1,577,108
14:08:49 2,000 ▲ 10 21,693 1,564,243
14:08:13 2,010 ▲ 20 2 1,542,550
14:08:12 2,000 ▲ 10 132 1,542,548
14:08:12 2,005 ▲ 15 93 1,542,416
14:08:07 2,005 ▲ 15 47 1,542,323
14:07:57 2,005 ▲ 15 1 1,542,276
14:07:17 2,015 ▲ 25 1 1,542,275
14:07:17 2,010 ▲ 20 1 1,542,274
14:07:06 2,005 ▲ 15 1 1,542,273
14:06:58 2,000 ▲ 10 2,000 1,542,272
14:06:18 2,000 ▲ 10 600 1,540,272
14:05:45 2,000 ▲ 10 1,038 1,539,672
14:05:44 2,000 ▲ 10 4,579 1,538,634
14:05:28 2,000 ▲ 10 34 1,534,055
14:05:18 2,000 ▲ 10 5,432 1,534,021
14:05:14 2,000 ▲ 10 12,740 1,528,589
14:05:09 2,005 ▲ 15 1,042 1,515,849
14:05:09 2,005 ▲ 15 587 1,514,807
14:05:06 2,015 ▲ 25 1 1,514,220
14:04:57 2,005 ▲ 15 1 1,514,219
14:04:29 2,005 ▲ 15 16,911 1,514,218

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,145.12 ▼ 16.73 -0.77%
코스닥 718.87 ▼ 12.63 -1.73%
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.