신원
(009270)
코스피
섬유,의복
액면가 500원
  07.24 11:23

2,235 (2,270)   [시가/고가/저가] 2,270 / 2,285 / 2,210 
전일비/등락률 ▼ 35 (-1.54%) 매도호가/호가잔량 2,240 / 620
거래량/전일동시간대비 472,717 /▼ 783,658 매수호가/호가잔량 2,235 / 1,289
상한가/하한가 2,950 / 1,590 총매도/총매수잔량 44,148 / 184,453

매도잔량 호가 매수잔량
3,382 2,285 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,102 2,280
2,462 2,275
10,678 2,270
8,441 2,265
1,199 2,260
3,359 2,255
5,628 2,250
6,277 2,245
620 2,240
 
2,235 1,289
2,230 21,339
2,225 20,136
2,220 26,592
2,215 31,356
2,210 15,372
2,205 15,098
2,200 34,053
2,195 3,286
2,190 15,932
 
총매도잔량 순매수잔량 총매수잔량
44,148 140,305 184,453
시간외잔량 시간외잔량
0 0
 
신원 009270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,100.33 (-1.12)    FUTURE 276.50 (+0.05)   Basis: 0.78
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
11:23:12 2,235 ▼ 35 400 472,717
11:22:21 2,240 ▼ 30 100 472,317
11:21:57 2,240 ▼ 30 1 472,217
11:21:47 2,235 ▼ 35 300 472,216
11:21:05 2,240 ▼ 30 134 471,916
11:20:39 2,240 ▼ 30 290 471,782
11:20:00 2,245 ▼ 25 18 471,492
11:19:55 2,240 ▼ 30 1,609 471,474
11:18:32 2,245 ▼ 25 20 469,865
11:18:22 2,245 ▼ 25 1 469,845
11:18:03 2,240 ▼ 30 1 469,844
11:17:38 2,245 ▼ 25 10 469,843
11:16:02 2,245 ▼ 25 1 469,833
11:15:55 2,235 ▼ 35 10 469,832
11:15:52 2,240 ▼ 30 218 469,822
11:15:23 2,240 ▼ 30 133 469,604
11:14:57 2,240 ▼ 30 1 469,471
11:14:50 2,240 ▼ 30 1,000 469,470
11:13:27 2,240 ▼ 30 100 468,470
11:12:27 2,245 ▼ 25 1 468,370
11:12:26 2,245 ▼ 25 1 468,369
11:11:56 2,245 ▼ 25 1 468,368
11:11:53 2,250 ▼ 20 1 468,367
11:11:45 2,245 ▼ 25 1 468,366
11:11:40 2,245 ▼ 25 1 468,365
11:11:35 2,245 ▼ 25 1 468,364
11:10:36 2,250 ▼ 20 500 468,363
11:10:32 2,245 ▼ 25 2,040 467,863
11:10:32 2,245 ▼ 25 1 465,823
11:10:31 2,245 ▼ 25 1 465,822
11:10:31 2,245 ▼ 25 7,958 465,821
11:10:31 2,245 ▼ 25 1 457,863
11:10:17 2,240 ▼ 30 1,000 457,862
11:08:31 2,245 ▼ 25 1 456,862
11:08:30 2,245 ▼ 25 1 456,861
11:08:28 2,235 ▼ 35 5,000 456,860
11:08:07 2,245 ▼ 25 1 451,860
11:08:07 2,245 ▼ 25 1 451,859
11:08:04 2,235 ▼ 35 200 451,858
11:07:16 2,245 ▼ 25 1 451,658
11:07:13 2,235 ▼ 35 420 451,657
11:07:12 2,240 ▼ 30 45 451,237
11:07:12 2,240 ▼ 30 5 451,192
11:06:50 2,240 ▼ 30 95 451,187
11:06:24 2,240 ▼ 30 1,043 451,092
11:04:46 2,245 ▼ 25 500 450,049
11:03:26 2,245 ▼ 25 1 449,549
11:03:16 2,240 ▼ 30 880 449,548
11:02:39 2,245 ▼ 25 1 448,668
11:02:32 2,240 ▼ 30 80 448,667
11:02:11 2,240 ▼ 30 1 448,587
11:02:08 2,240 ▼ 30 1,000 448,586
11:02:00 2,240 ▼ 30 519 447,586
11:01:58 2,240 ▼ 30 300 447,067
11:00:37 2,245 ▼ 25 1 446,767
11:00:34 2,245 ▼ 25 1 446,766
10:59:04 2,245 ▼ 25 1 446,765
10:58:43 2,240 ▼ 30 1 446,764
10:58:43 2,240 ▼ 30 2,000 446,763
10:58:30 2,240 ▼ 30 27 444,763
10:58:30 2,240 ▼ 30 433 444,736
10:58:27 2,240 ▼ 30 1,000 444,303
10:58:23 2,240 ▼ 30 20 443,303
10:58:22 2,240 ▼ 30 1 443,283
10:58:21 2,235 ▼ 35 1 443,282
10:58:16 2,240 ▼ 30 20 443,281
10:58:01 2,240 ▼ 30 1,000 443,261
10:57:42 2,240 ▼ 30 50 442,261
10:56:28 2,240 ▼ 30 1,000 442,211
10:56:25 2,240 ▼ 30 3 441,211
10:56:04 2,240 ▼ 30 400 441,208
10:55:58 2,240 ▼ 30 5 440,808
10:55:57 2,240 ▼ 30 16 440,803
10:55:45 2,240 ▼ 30 10 440,787
10:55:34 2,240 ▼ 30 30 440,777
10:54:40 2,240 ▼ 30 1 440,747
10:52:04 2,240 ▼ 30 2,200 440,746
10:51:53 2,240 ▼ 30 1 438,546
10:51:51 2,235 ▼ 35 300 438,545
10:51:43 2,235 ▼ 35 330 438,245
10:51:18 2,240 ▼ 30 1 437,915
10:50:57 2,235 ▼ 35 140 437,914
10:50:00 2,240 ▼ 30 1 437,774
10:49:48 2,235 ▼ 35 355 437,773
10:49:21 2,240 ▼ 30 1 437,418
10:49:07 2,235 ▼ 35 15 437,417
10:49:07 2,235 ▼ 35 112 437,402
10:49:05 2,235 ▼ 35 2 437,290
10:48:35 2,235 ▼ 35 514 437,288
10:48:10 2,235 ▼ 35 2,000 436,774
10:47:52 2,235 ▼ 35 10 434,774
10:46:36 2,235 ▼ 35 1 434,764
10:46:20 2,230 ▼ 40 1,578 434,763
10:45:31 2,235 ▼ 35 5 433,185
10:45:18 2,235 ▼ 35 200 433,180
10:45:09 2,230 ▼ 40 5,000 432,980
10:44:58 2,235 ▼ 35 10 427,980
10:44:55 2,235 ▼ 35 1,208 427,970
10:44:20 2,235 ▼ 35 26 426,762
10:44:20 2,235 ▼ 35 1,540 426,736
10:44:08 2,235 ▼ 35 1 425,196
10:43:47 2,230 ▼ 40 539 425,195
10:43:20 2,235 ▼ 35 1,000 424,656
10:43:13 2,235 ▼ 35 300 423,656
10:43:06 2,235 ▼ 35 1,000 423,356
10:43:02 2,235 ▼ 35 1,000 422,356
10:42:57 2,235 ▼ 35 55 421,356
10:42:31 2,235 ▼ 35 1 421,301
10:42:14 2,230 ▼ 40 620 421,300
10:42:11 2,235 ▼ 35 10 420,680
10:42:11 2,235 ▼ 35 100 420,670
10:42:07 2,235 ▼ 35 91 420,570
10:41:59 2,235 ▼ 35 200 420,479
10:41:54 2,235 ▼ 35 50 420,279
10:41:21 2,235 ▼ 35 1,000 420,229
10:41:11 2,235 ▼ 35 5 419,229
10:40:34 2,235 ▼ 35 542 419,224
10:40:31 2,235 ▼ 35 50 418,682
10:40:30 2,235 ▼ 35 446 418,632
10:40:29 2,235 ▼ 35 400 418,186
10:40:21 2,235 ▼ 35 500 417,786
10:38:54 2,235 ▼ 35 500 417,286
10:38:39 2,230 ▼ 40 100 416,786
10:38:37 2,235 ▼ 35 1,000 416,686
10:38:33 2,230 ▼ 40 2,200 415,686
10:38:21 2,235 ▼ 35 8 413,486
10:38:03 2,235 ▼ 35 1,835 413,478
10:37:48 2,235 ▼ 35 129 411,643
10:37:28 2,235 ▼ 35 5 411,514
10:37:26 2,235 ▼ 35 2,104 411,509
10:37:26 2,235 ▼ 35 129 409,405
10:37:26 2,235 ▼ 35 2,874 409,276
10:37:26 2,235 ▼ 35 139 406,402
10:37:21 2,230 ▼ 40 42 406,263
10:37:16 2,235 ▼ 35 82 406,221
10:37:16 2,235 ▼ 35 109 406,139
10:37:16 2,235 ▼ 35 295 406,030
10:37:16 2,235 ▼ 35 158 405,735
10:37:16 2,235 ▼ 35 295 405,577
10:37:16 2,235 ▼ 35 170 405,282
10:37:16 2,235 ▼ 35 126 405,112
10:37:16 2,235 ▼ 35 231 404,986
10:37:16 2,235 ▼ 35 71 404,755
10:37:16 2,235 ▼ 35 265 404,684
10:37:16 2,235 ▼ 35 230 404,361
10:37:16 2,235 ▼ 35 58 404,419
10:37:16 2,235 ▼ 35 409 404,131
10:37:16 2,235 ▼ 35 253 403,722
10:37:16 2,235 ▼ 35 168 403,469
10:37:16 2,235 ▼ 35 93 403,301
10:37:05 2,235 ▼ 35 6,741 403,208
10:36:58 2,235 ▼ 35 500 396,467
10:36:48 2,245 ▼ 25 1 395,967
10:36:42 2,235 ▼ 35 3 395,966
10:36:41 2,245 ▼ 25 1 395,963
10:36:31 2,235 ▼ 35 238 395,962
10:36:31 2,240 ▼ 30 1,262 395,724
10:35:34 2,245 ▼ 25 1 394,462
10:35:17 2,240 ▼ 30 350 394,461
10:35:14 2,245 ▼ 25 40 394,111
10:35:14 2,245 ▼ 25 3 394,071
10:34:39 2,245 ▼ 25 1,000 394,068
10:34:16 2,245 ▼ 25 1 393,068
10:33:48 2,240 ▼ 30 653 393,067
10:33:48 2,245 ▼ 25 98 392,414
10:32:59 2,245 ▼ 25 6 392,316
10:32:46 2,250 ▼ 20 5 392,310
10:32:27 2,250 ▼ 20 1 392,305
10:32:25 2,245 ▼ 25 4 392,304
10:32:10 2,245 ▼ 25 32 392,300
10:32:10 2,245 ▼ 25 8,000 392,268
10:32:10 2,245 ▼ 25 7 384,268
10:30:58 2,245 ▼ 25 793 384,261
10:30:58 2,240 ▼ 30 207 383,468
10:30:51 2,235 ▼ 35 1,000 383,261
10:30:32 2,240 ▼ 30 5 382,261
10:30:23 2,240 ▼ 30 1 382,256
10:30:14 2,240 ▼ 30 1 382,255
10:29:17 2,240 ▼ 30 1,786 382,254
10:29:08 2,240 ▼ 30 1,278 380,468
10:29:00 2,245 ▼ 25 90 379,190
10:26:44 2,245 ▼ 25 1 379,100
10:26:32 2,240 ▼ 30 100 379,099
10:25:54 2,240 ▼ 30 500 378,999
10:25:19 2,245 ▼ 25 1 378,499
10:25:16 2,240 ▼ 30 695 378,498
10:24:21 2,245 ▼ 25 1 377,803
10:24:17 2,240 ▼ 30 436 377,802
10:23:43 2,245 ▼ 25 2 377,366
10:23:41 2,240 ▼ 30 500 377,364
10:23:34 2,240 ▼ 30 100 376,864
10:23:06 2,245 ▼ 25 1 376,764
10:22:57 2,240 ▼ 30 1,000 376,763
10:21:53 2,245 ▼ 25 1 375,763
10:21:48 2,240 ▼ 30 1 375,762
10:21:31 2,245 ▼ 25 30 375,761
10:21:17 2,245 ▼ 25 1 375,731
10:21:13 2,245 ▼ 25 2,000 375,730
10:19:50 2,245 ▼ 25 3 373,730
10:19:42 2,245 ▼ 25 1 373,727
10:19:37 2,240 ▼ 30 49 373,726
10:19:32 2,240 ▼ 30 20 373,677
10:19:14 2,240 ▼ 30 10 373,657
10:19:06 2,240 ▼ 30 1,440 373,647
10:18:42 2,245 ▼ 25 1 372,207
10:18:37 2,240 ▼ 30 103 372,206
10:18:33 2,240 ▼ 30 1,171 372,103
10:18:17 2,240 ▼ 30 2,000 370,932
10:18:04 2,240 ▼ 30 1,446 368,932
10:18:02 2,240 ▼ 30 107 367,486
10:18:00 2,245 ▼ 25 1 367,379
10:17:41 2,240 ▼ 30 1,812 367,378
10:17:05 2,245 ▼ 25 1 365,566
10:16:36 2,240 ▼ 30 203 365,565
10:16:19 2,240 ▼ 30 100 365,362
10:16:13 2,240 ▼ 30 101 365,262
10:16:11 2,240 ▼ 30 200 365,161
10:15:54 2,240 ▼ 30 29 364,961
10:15:52 2,245 ▼ 25 1 364,932
10:15:47 2,240 ▼ 30 69 364,931
10:15:27 2,245 ▼ 25 1 364,862
10:15:20 2,240 ▼ 30 14 364,861
10:13:40 2,245 ▼ 25 1 364,847
10:13:34 2,240 ▼ 30 299 364,846
10:12:58 2,245 ▼ 25 1,336 364,547
10:12:54 2,245 ▼ 25 1 363,211
10:12:50 2,240 ▼ 30 1 363,210
10:11:43 2,245 ▼ 25 1 363,209
10:11:41 2,235 ▼ 35 165 363,208
10:11:41 2,240 ▼ 30 835 363,043
10:11:23 2,245 ▼ 25 1 362,208
10:11:17 2,245 ▼ 25 1 362,207
10:11:17 2,245 ▼ 25 1 362,206
10:11:13 2,245 ▼ 25 2,651 362,205
10:10:59 2,240 ▼ 30 600 359,554
10:10:56 2,240 ▼ 30 1,000 358,954
10:10:47 2,245 ▼ 25 1 357,954
10:10:40 2,240 ▼ 30 2 357,953
10:10:40 2,240 ▼ 30 5 357,951
10:10:40 2,240 ▼ 30 2 357,946
10:10:40 2,240 ▼ 30 3,079 357,944
10:10:33 2,240 ▼ 30 5 354,865
10:10:23 2,240 ▼ 30 8,000 354,860
10:10:22 2,235 ▼ 35 719 346,860
10:10:19 2,235 ▼ 35 500 346,141
10:10:11 2,235 ▼ 35 1,000 345,641
10:10:05 2,235 ▼ 35 400 344,641
10:10:01 2,235 ▼ 35 7 344,241
10:10:01 2,235 ▼ 35 22 344,234
10:10:01 2,235 ▼ 35 71 344,212
10:10:01 2,235 ▼ 35 100 344,141
10:09:59 2,235 ▼ 35 10 344,041
10:09:59 2,235 ▼ 35 100 344,031
10:09:54 2,235 ▼ 35 10 343,931
10:09:47 2,235 ▼ 35 20 343,921
10:09:43 2,235 ▼ 35 20 343,901
10:09:37 2,235 ▼ 35 20 343,881
10:09:26 2,235 ▼ 35 20 343,861
10:09:16 2,235 ▼ 35 1 343,841
10:09:13 2,230 ▼ 40 1,000 343,840
10:08:35 2,235 ▼ 35 61 342,840
10:08:35 2,235 ▼ 35 10 342,779
10:08:05 2,235 ▼ 35 649 342,769
10:07:27 2,240 ▼ 30 1 342,120
10:07:14 2,235 ▼ 35 546 342,119
10:06:44 2,240 ▼ 30 1 341,573
10:05:38 2,240 ▼ 30 1 341,572
10:05:31 2,235 ▼ 35 393 341,571
10:05:27 2,240 ▼ 30 1 341,178
10:05:19 2,235 ▼ 35 333 341,177
10:05:05 2,235 ▼ 35 355 340,844
10:04:49 2,235 ▼ 35 500 340,489
10:03:43 2,235 ▼ 35 50 339,989
10:03:28 2,235 ▼ 35 1 339,939
10:03:26 2,230 ▼ 40 1,000 339,938
10:03:12 2,235 ▼ 35 1 338,938
10:03:08 2,230 ▼ 40 27 338,937
10:02:48 2,235 ▼ 35 2 338,910
10:01:43 2,230 ▼ 40 5 338,908
10:01:41 2,230 ▼ 40 241 338,903
10:01:39 2,235 ▼ 35 1 338,662
10:01:31 2,230 ▼ 40 462 338,661
10:00:58 2,230 ▼ 40 1 338,199
10:00:57 2,230 ▼ 40 5 338,198
10:00:51 2,230 ▼ 40 1,000 338,193
10:00:42 2,230 ▼ 40 100 337,193
10:00:10 2,230 ▼ 40 639 337,093
09:59:37 2,235 ▼ 35 2 336,454
09:59:30 2,235 ▼ 35 2 336,452
09:59:24 2,230 ▼ 40 95 336,450
09:59:14 2,230 ▼ 40 1 336,355
09:59:13 2,230 ▼ 40 1 336,354
09:59:09 2,225 ▼ 45 2 336,353
09:59:08 2,230 ▼ 40 1 336,351
09:59:06 2,230 ▼ 40 72 336,350
09:59:06 2,235 ▼ 35 1 336,278
09:59:05 2,230 ▼ 40 3 336,277
09:59:05 2,230 ▼ 40 28 336,274
09:59:00 2,230 ▼ 40 1 336,246
09:58:58 2,225 ▼ 45 3,100 336,245
09:58:57 2,225 ▼ 45 145 333,145
09:58:57 2,225 ▼ 45 2 333,000
09:58:55 2,230 ▼ 40 1 332,998
09:58:51 2,225 ▼ 45 3 332,997
09:58:45 2,235 ▼ 35 1 332,994
09:58:45 2,225 ▼ 45 3,050 332,993
09:58:45 2,230 ▼ 40 1,250 329,943
09:58:44 2,230 ▼ 40 1,378 328,693
09:58:42 2,230 ▼ 40 600 327,315
09:58:39 2,235 ▼ 35 1 326,715
09:58:37 2,230 ▼ 40 105 326,714
09:58:36 2,225 ▼ 45 3 326,609
09:58:32 2,230 ▼ 40 1 326,606
09:58:31 2,225 ▼ 45 100 326,605
09:58:30 2,225 ▼ 45 2 326,505
09:58:26 2,230 ▼ 40 134 326,503
09:58:25 2,235 ▼ 35 1 326,369
09:58:23 2,230 ▼ 40 100 326,368
09:58:17 2,235 ▼ 35 1 326,268
09:58:15 2,230 ▼ 40 80 326,267
09:58:09 2,235 ▼ 35 1 326,187
09:58:09 2,235 ▼ 35 1 326,186
09:58:08 2,230 ▼ 40 20 326,185
09:58:07 2,235 ▼ 35 1 326,165
09:58:06 2,230 ▼ 40 576 326,164
09:58:05 2,235 ▼ 35 1 325,588
09:58:03 2,230 ▼ 40 34 325,587
09:58:03 2,230 ▼ 40 1,189 325,553
09:57:59 2,230 ▼ 40 3 324,364
09:57:53 2,230 ▼ 40 2 324,361
09:57:53 2,225 ▼ 45 300 324,359
09:57:51 2,225 ▼ 45 2 324,059
09:57:50 2,225 ▼ 45 393 324,057
09:57:48 2,230 ▼ 40 50 323,664
09:57:45 2,230 ▼ 40 50 323,614
09:57:40 2,230 ▼ 40 2,139 323,564
09:57:31 2,235 ▼ 35 1 321,425
09:57:12 2,235 ▼ 35 30 321,424
09:57:01 2,235 ▼ 35 10 321,394
09:56:57 2,235 ▼ 35 300 321,384
09:56:35 2,235 ▼ 35 10 321,084
09:56:22 2,235 ▼ 35 10 321,074
09:56:18 2,235 ▼ 35 1 321,064
09:56:03 2,235 ▼ 35 1 321,063
09:56:03 2,235 ▼ 35 1 321,062
09:56:01 2,230 ▼ 40 501 321,061
09:55:59 2,230 ▼ 40 2,499 320,560
09:55:58 2,235 ▼ 35 1 318,061
09:55:56 2,230 ▼ 40 1 318,060
09:55:55 2,230 ▼ 40 10 318,059
09:55:54 2,230 ▼ 40 55 318,049
09:55:54 2,230 ▼ 40 85 317,824
09:55:54 2,230 ▼ 40 170 317,994
09:55:54 2,230 ▼ 40 155 317,739
09:55:54 2,230 ▼ 40 164 317,584
09:55:54 2,230 ▼ 40 2,000 317,420
09:55:52 2,230 ▼ 40 100 315,420
09:55:46 2,230 ▼ 40 1,000 315,320
09:55:43 2,230 ▼ 40 1 314,320
09:55:35 2,225 ▼ 45 194 314,319
09:55:30 2,225 ▼ 45 100 314,125
09:55:23 2,230 ▼ 40 5 314,025
09:55:21 2,230 ▼ 40 1 314,020
09:55:21 2,230 ▼ 40 656 314,019
09:55:20 2,230 ▼ 40 344 313,363
09:55:15 2,230 ▼ 40 100 313,019
09:55:10 2,230 ▼ 40 1 312,919
09:55:10 2,230 ▼ 40 155 312,918
09:55:08 2,230 ▼ 40 95 312,763
09:55:06 2,230 ▼ 40 2,000 312,668
09:54:58 2,230 ▼ 40 1,000 310,668
09:54:56 2,230 ▼ 40 294 309,668
09:54:52 2,230 ▼ 40 500 309,374
09:54:50 2,230 ▼ 40 10 308,874
09:54:41 2,230 ▼ 40 1 308,864
09:54:39 2,230 ▼ 40 100 308,863
09:54:37 2,235 ▼ 35 1 308,763
09:54:28 2,230 ▼ 40 40 308,762
09:54:22 2,230 ▼ 40 216 308,722
09:54:07 2,230 ▼ 40 216 308,506
09:53:49 2,230 ▼ 40 5 308,290
09:53:47 2,230 ▼ 40 1,458 308,285
09:53:42 2,230 ▼ 40 50 306,827
09:53:34 2,235 ▼ 35 1 306,777
09:53:18 2,235 ▼ 35 2 306,776
09:53:14 2,230 ▼ 40 55 306,774
09:53:02 2,235 ▼ 35 1 306,719
09:52:57 2,230 ▼ 40 500 306,718
09:52:50 2,230 ▼ 40 100 306,218
09:52:09 2,240 ▼ 30 200 306,118
09:52:06 2,230 ▼ 40 1,010 305,918
09:52:06 2,235 ▼ 35 3,247 304,908
09:52:06 2,240 ▼ 30 743 301,661
09:51:58 2,245 ▼ 25 30 300,918
09:51:54 2,240 ▼ 30 1,039 300,888
09:51:54 2,240 ▼ 30 1,258 299,849
09:51:51 2,245 ▼ 25 30 298,591
09:51:46 2,250 ▼ 20 240 298,561
09:51:32 2,250 ▼ 20 1 298,321
09:51:31 2,230 ▼ 40 1,500 298,320
09:51:23 2,245 ▼ 25 3,058 296,820
09:51:23 2,245 ▼ 25 778 293,762
09:51:23 2,240 ▼ 30 2,233 292,984
09:51:23 2,235 ▼ 35 100 290,751
09:51:12 2,235 ▼ 35 1 290,651
09:51:12 2,235 ▼ 35 6 290,650
09:50:54 2,235 ▼ 35 500 290,644
09:50:48 2,235 ▼ 35 677 290,144
09:50:37 2,235 ▼ 35 323 289,467
09:50:31 2,235 ▼ 35 896 289,144
09:50:29 2,235 ▼ 35 200 288,248
09:50:24 2,230 ▼ 40 300 288,048
09:50:05 2,235 ▼ 35 20 287,748
09:49:56 2,230 ▼ 40 100 287,728
09:49:41 2,235 ▼ 35 1 287,628
09:49:37 2,230 ▼ 40 2 287,627
09:49:37 2,230 ▼ 40 4 287,625
09:49:37 2,230 ▼ 40 500 287,621
09:49:08 2,230 ▼ 40 100 287,121
09:48:53 2,230 ▼ 40 2 287,021
09:48:53 2,230 ▼ 40 3 287,019
09:48:36 2,225 ▼ 45 100 287,016
09:48:36 2,225 ▼ 45 3,492 286,916
09:48:36 2,230 ▼ 40 83 283,424
09:48:32 2,230 ▼ 40 10 283,341
09:48:32 2,230 ▼ 40 17 283,331
09:48:27 2,230 ▼ 40 100 283,314
09:48:27 2,230 ▼ 40 1,005 283,214
09:48:10 2,225 ▼ 45 100 282,209
09:47:31 2,240 ▼ 30 100 282,109
09:47:25 2,240 ▼ 30 100 282,009
09:47:13 2,240 ▼ 30 289 281,909
09:47:13 2,235 ▼ 35 711 281,620
09:46:52 2,230 ▼ 40 2 280,909
09:46:48 2,220 ▼ 50 480 280,907
09:46:48 2,225 ▼ 45 20 280,427
09:46:47 2,225 ▼ 45 80 280,407
09:46:37 2,230 ▼ 40 489 280,327
09:46:33 2,220 ▼ 50 154 279,838
09:46:33 2,225 ▼ 45 6 279,684
09:46:30 2,225 ▼ 45 2 279,678
09:46:25 2,225 ▼ 45 8 279,676
09:46:13 2,225 ▼ 45 2,208 279,668
09:46:13 2,225 ▼ 45 1 277,460
09:46:12 2,220 ▼ 50 5 277,459
09:46:08 2,215 ▼ 55 15 277,454
09:46:04 2,215 ▼ 55 500 277,439
09:46:04 2,225 ▼ 45 1 276,939
09:45:42 2,210 ▼ 60 211 276,938
09:45:35 2,210 ▼ 60 13 276,727
09:45:24 2,210 ▼ 60 500 276,714
09:45:24 2,210 ▼ 60 11,138 276,214
09:45:24 2,215 ▼ 55 1,883 265,076
09:45:24 2,220 ▼ 50 979 263,193
09:45:20 2,220 ▼ 50 29 262,214
09:45:18 2,220 ▼ 50 335 262,185
09:45:10 2,220 ▼ 50 5,665 261,850
09:45:10 2,225 ▼ 45 300 256,185
09:45:07 2,225 ▼ 45 1,000 255,885
09:45:03 2,230 ▼ 40 711 254,885
09:44:58 2,230 ▼ 40 300 254,174
09:44:58 2,235 ▼ 35 1 253,874
09:44:46 2,230 ▼ 40 489 253,873
09:44:46 2,220 ▼ 50 2,000 253,384
09:44:45 2,230 ▼ 40 4,516 251,384
09:44:45 2,225 ▼ 45 484 246,868
09:44:37 2,225 ▼ 45 16 246,384
09:44:36 2,230 ▼ 40 1 246,368
09:44:34 2,225 ▼ 45 6 246,367
09:44:34 2,225 ▼ 45 3 246,361
09:44:28 2,220 ▼ 50 7,434 246,358
09:44:28 2,225 ▼ 45 4,637 238,924
09:44:28 2,230 ▼ 40 1,000 234,287
09:44:25 2,235 ▼ 35 50 233,287
09:44:20 2,235 ▼ 35 1 233,237
09:44:12 2,230 ▼ 40 17 233,236
09:44:12 2,230 ▼ 40 263 233,219
09:44:11 2,225 ▼ 45 1,000 232,956
09:44:11 2,230 ▼ 40 1 231,956
09:44:00 2,225 ▼ 45 1 231,955
09:43:57 2,225 ▼ 45 1,055 231,954
09:43:57 2,225 ▼ 45 3,000 230,899
09:43:56 2,225 ▼ 45 50 227,899
09:43:51 2,225 ▼ 45 16 227,849
09:43:42 2,220 ▼ 50 500 227,833
09:43:41 2,220 ▼ 50 6 227,333
09:43:29 2,220 ▼ 50 1,500 227,327
09:43:28 2,225 ▼ 45 900 225,827
09:43:26 2,225 ▼ 45 200 224,927
09:43:26 2,225 ▼ 45 1,000 224,727
09:43:23 2,225 ▼ 45 2,000 223,727
09:43:09 2,235 ▼ 35 6 221,727
09:43:09 2,235 ▼ 35 4 221,721
09:42:59 2,235 ▼ 35 5 221,717
09:42:59 2,235 ▼ 35 1 221,712
09:42:56 2,220 ▼ 50 42 221,711
09:42:54 2,220 ▼ 50 10 221,669
09:42:52 2,220 ▼ 50 5 221,659
09:42:43 2,215 ▼ 55 10 221,654
09:42:43 2,220 ▼ 50 55 221,644

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.24 11:23    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,099.72 ▼ 1.73 -0.08%
코스닥 669.96 ▲ 1.31 0.20%
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.