신원
(009270)
코스피
섬유,의복
액면가 500원
  05.21 15:59

2,915 (2,930)   [시가/고가/저가] 2,935 / 2,975 / 2,870 
전일비/등락률 ▼ 15 (-0.51%) 매도호가/호가잔량 2,930 / 14,705
거래량/전일동시간대비 1,377,063 / 0 매수호가/호가잔량 2,915 / 11,820
상한가/하한가 3,805 / 2,055 총매도/총매수잔량 113,048 / 117,238

매도잔량 호가 매수잔량
19,844 2,975 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
15,683 2,970
11,234 2,965
5,555 2,960
9,319 2,955
9,355 2,950
2,723 2,945
22,482 2,940
2,148 2,935
14,705 2,930
 
2,915 11,820
2,910 24,189
2,905 21,051
2,900 16,417
2,895 823
2,890 4,480
2,885 22,702
2,880 7,631
2,875 1,555
2,870 6,570
 
총매도잔량 순매수잔량 총매수잔량
113,048 4,190 117,238
시간외잔량 시간외잔량
0 27,277
 
신원 009270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,465.57 (+4.92)    FUTURE 316.25 (+0.35)   Basis: 0.00
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:49:11 2,915 ▼ 15 250 1,377,063
15:40:58 2,915 ▼ 15 175 1,376,813
15:40:00 2,915 ▼ 15 1,303 1,376,638
15:30:09 2,915 ▼ 15 28,809 1,375,335
15:19:59 2,940 ▲ 10 1 1,346,526
15:19:57 2,940 ▲ 10 1 1,346,525
15:19:57 2,940 ▲ 10 896 1,346,524
15:19:56 2,940 ▲ 10 1 1,345,628
15:19:38 2,940 ▲ 10 1 1,345,627
15:19:31 2,935 ▲ 5 345 1,345,626
15:19:11 2,940 ▲ 10 1 1,345,281
15:18:57 2,930  0 699 1,345,280
15:18:57 2,935 ▲ 5 5,250 1,344,581
15:18:47 2,935 ▲ 5 150 1,339,331
15:18:46 2,935 ▲ 5 850 1,339,181
15:18:40 2,935 ▲ 5 150 1,338,331
15:18:29 2,935 ▲ 5 448 1,338,181
15:18:29 2,935 ▲ 5 300 1,337,733
15:18:16 2,935 ▲ 5 2 1,337,433
15:18:10 2,935 ▲ 5 200 1,337,431
15:17:24 2,940 ▲ 10 29 1,337,231
15:17:22 2,935 ▲ 5 5 1,337,202
15:17:11 2,940 ▲ 10 91 1,337,197
15:17:10 2,935 ▲ 5 1,200 1,337,106
15:17:01 2,935 ▲ 5 754 1,335,906
15:17:01 2,930  0 12 1,335,152
15:17:00 2,930  0 88 1,335,140
15:16:56 2,930  0 12 1,335,052
15:16:52 2,935 ▲ 5 1,535 1,335,040
15:16:51 2,935 ▲ 5 115 1,333,505
15:16:25 2,935 ▲ 5 100 1,333,390
15:16:16 2,930  0 1,836 1,333,290
15:16:16 2,930  0 5,591 1,331,454
15:16:13 2,935 ▲ 5 2 1,325,863
15:15:59 2,935 ▲ 5 1,414 1,325,861
15:15:59 2,935 ▲ 5 2,000 1,324,447
15:15:44 2,935 ▲ 5 92 1,322,447
15:15:44 2,935 ▲ 5 1,100 1,322,355
15:15:29 2,935 ▲ 5 2 1,321,255
15:15:20 2,930  0 500 1,321,253
15:15:15 2,930  0 1 1,320,753
15:15:13 2,930  0 93 1,320,752
15:15:09 2,935 ▲ 5 200 1,320,659
15:15:07 2,930  0 3,000 1,320,459
15:15:02 2,935 ▲ 5 93 1,317,459
15:14:44 2,935 ▲ 5 744 1,317,366
15:14:38 2,935 ▲ 5 123 1,316,622
15:14:26 2,940 ▲ 10 1 1,316,499
15:14:25 2,940 ▲ 10 50 1,316,498
15:14:19 2,935 ▲ 5 20 1,316,448
15:14:17 2,940 ▲ 10 2 1,316,428
15:13:45 2,935 ▲ 5 10,000 1,316,426
15:13:44 2,935 ▲ 5 1 1,306,426
15:13:29 2,940 ▲ 10 3 1,306,425
15:13:18 2,940 ▲ 10 40 1,306,422
15:13:13 2,940 ▲ 10 3 1,306,382
15:13:11 2,935 ▲ 5 30 1,306,379
15:13:05 2,940 ▲ 10 2,474 1,306,349
15:12:55 2,940 ▲ 10 4,026 1,303,875
15:12:34 2,940 ▲ 10 100 1,299,849
15:12:22 2,940 ▲ 10 200 1,299,749
15:12:08 2,940 ▲ 10 126 1,299,549
15:11:36 2,940 ▲ 10 626 1,299,423
15:11:33 2,940 ▲ 10 260 1,298,797
15:11:13 2,940 ▲ 10 500 1,298,537
15:11:07 2,940 ▲ 10 114 1,298,037
15:11:05 2,940 ▲ 10 677 1,297,923
15:10:49 2,940 ▲ 10 293 1,297,246
15:10:46 2,940 ▲ 10 720 1,296,953
15:10:43 2,940 ▲ 10 500 1,296,233
15:10:40 2,940 ▲ 10 750 1,295,733
15:10:39 2,940 ▲ 10 2,000 1,294,983
15:10:38 2,940 ▲ 10 164 1,292,983
15:09:42 2,945 ▲ 15 1 1,292,819
15:09:15 2,940 ▲ 10 8 1,292,818
15:08:59 2,945 ▲ 15 1 1,292,810
15:08:53 2,940 ▲ 10 88 1,292,809
15:08:49 2,930  0 300 1,292,721
15:08:44 2,940 ▲ 10 2 1,292,421
15:08:28 2,930  0 1,551 1,292,419
15:08:28 2,935 ▲ 5 450 1,290,868
15:08:21 2,940 ▲ 10 12 1,290,418
15:08:02 2,940 ▲ 10 1 1,290,406
15:07:46 2,930  0 2,076 1,290,405
15:07:46 2,935 ▲ 5 2,874 1,288,329
15:07:46 2,940 ▲ 10 50 1,285,455
15:07:41 2,940 ▲ 10 195 1,285,405
15:07:41 2,940 ▲ 10 10 1,285,210
15:07:39 2,940 ▲ 10 1 1,285,200
15:07:23 2,940 ▲ 10 1 1,285,199
15:07:19 2,950 ▲ 20 2 1,285,198
15:07:18 2,955 ▲ 25 50 1,285,196
15:07:12 2,955 ▲ 25 200 1,285,146
15:06:36 2,955 ▲ 25 15,501 1,284,946
15:06:34 2,950 ▲ 20 5,846 1,269,445
15:06:31 2,945 ▲ 15 10,981 1,263,599
15:06:28 2,935 ▲ 5 250 1,252,618
15:06:27 2,940 ▲ 10 8,430 1,252,368
15:06:27 2,940 ▲ 10 10,200 1,243,938
15:06:26 2,935 ▲ 5 15,976 1,233,738
15:06:03 2,935 ▲ 5 2,500 1,217,762
15:05:56 2,930  0 50 1,215,262
15:05:49 2,935 ▲ 5 4 1,215,212
15:05:46 2,935 ▲ 5 500 1,215,208
15:05:45 2,930  0 9 1,214,708
15:05:45 2,930  0 2,000 1,214,699
15:05:38 2,935 ▲ 5 50 1,212,699
15:05:31 2,935 ▲ 5 2 1,212,649
15:05:28 2,930  0 500 1,212,647
15:05:27 2,935 ▲ 5 2 1,212,147
15:05:25 2,930  0 1,000 1,212,145
15:05:25 2,935 ▲ 5 2 1,211,145
15:05:17 2,935 ▲ 5 300 1,211,143
15:05:13 2,935 ▲ 5 11 1,210,843
15:05:00 2,930  0 250 1,210,832
15:04:57 2,935 ▲ 5 3 1,210,582
15:04:51 2,935 ▲ 5 5 1,210,579
15:04:44 2,930  0 600 1,210,574
15:04:38 2,930  0 2,002 1,209,974
15:04:32 2,935 ▲ 5 1 1,207,972
15:04:32 2,930  0 184 1,207,971
15:04:27 2,930  0 1,368 1,207,787
15:04:27 2,930  0 20 1,206,419
15:04:24 2,930  0 10 1,206,399
15:04:24 2,930  0 102 1,206,389
15:04:18 2,930  0 6,098 1,206,287
15:04:00 2,930  0 139 1,200,189
15:03:17 2,930  0 2,999 1,200,050
15:03:17 2,925 ▼ 5 1 1,197,051
15:03:16 2,920 ▼ 10 50 1,197,050
15:02:10 2,930  0 305 1,197,000
15:01:00 2,930  0 2 1,196,695
15:00:58 2,930  0 1 1,196,693
15:00:55 2,930  0 2 1,196,692
15:00:53 2,930  0 1 1,196,690
15:00:50 2,930  0 2 1,196,689
15:00:43 2,930  0 2 1,196,687
15:00:31 2,925 ▼ 5 630 1,196,685
15:00:28 2,925 ▼ 5 1,870 1,196,055
15:00:22 2,925 ▼ 5 3,440 1,194,185
15:00:10 2,925 ▼ 5 200 1,190,745
14:59:59 2,920 ▼ 10 69 1,190,545
14:59:50 2,925 ▼ 5 2 1,190,476
14:59:34 2,925 ▼ 5 33 1,190,474
14:59:03 2,925 ▼ 5 5,000 1,190,441
14:58:58 2,925 ▼ 5 10 1,185,441
14:58:50 2,925 ▼ 5 2 1,185,431
14:58:49 2,920 ▼ 10 400 1,185,429
14:57:54 2,920 ▼ 10 1 1,185,029
14:57:09 2,925 ▼ 5 3 1,185,028
14:57:08 2,925 ▼ 5 170 1,185,025
14:56:45 2,925 ▼ 5 12 1,184,855
14:56:34 2,925 ▼ 5 50 1,184,843
14:56:16 2,925 ▼ 5 2 1,184,793
14:55:56 2,915 ▼ 15 792 1,184,791
14:55:56 2,920 ▼ 10 1,521 1,183,999
14:55:56 2,925 ▼ 5 1,973 1,182,478
14:55:55 2,930  0 50 1,180,505
14:55:46 2,925 ▼ 5 10 1,180,455
14:55:40 2,930  0 2 1,180,445
14:55:33 2,930  0 2 1,180,443
14:55:31 2,925 ▼ 5 8 1,180,441
14:55:27 2,930  0 2 1,180,433
14:55:26 2,925 ▼ 5 50 1,180,431
14:55:14 2,925 ▼ 5 1,626 1,180,381
14:55:11 2,925 ▼ 5 125 1,178,755
14:55:08 2,925 ▼ 5 252 1,178,630
14:55:06 2,925 ▼ 5 50 1,178,378
14:55:06 2,925 ▼ 5 400 1,178,328
14:55:03 2,925 ▼ 5 100 1,177,928
14:55:03 2,925 ▼ 5 1,500 1,177,828
14:55:02 2,925 ▼ 5 329 1,176,328
14:54:59 2,925 ▼ 5 1,000 1,175,999
14:54:48 2,925 ▼ 5 4 1,174,999
14:54:44 2,925 ▼ 5 5 1,174,995
14:54:23 2,925 ▼ 5 2,000 1,174,990
14:54:12 2,925 ▼ 5 10 1,172,990
14:54:06 2,925 ▼ 5 339 1,172,980
14:54:03 2,925 ▼ 5 2 1,172,641
14:53:59 2,925 ▼ 5 2 1,172,639
14:53:56 2,925 ▼ 5 2 1,172,637
14:53:52 2,925 ▼ 5 2 1,172,635
14:53:50 2,925 ▼ 5 2 1,172,633
14:53:49 2,925 ▼ 5 250 1,172,631
14:53:46 2,925 ▼ 5 2 1,172,381
14:53:42 2,920 ▼ 10 300 1,172,379
14:53:42 2,925 ▼ 5 2 1,172,079
14:53:39 2,925 ▼ 5 2 1,172,077
14:53:36 2,925 ▼ 5 2 1,172,075
14:53:33 2,925 ▼ 5 2 1,172,073
14:53:25 2,925 ▼ 5 12 1,172,071
14:53:24 2,920 ▼ 10 75 1,172,059
14:53:11 2,920 ▼ 10 1,015 1,171,984
14:53:01 2,920 ▼ 10 150 1,170,969
14:53:00 2,920 ▼ 10 93 1,170,819
14:52:55 2,920 ▼ 10 120 1,170,726
14:52:54 2,915 ▼ 15 171 1,170,606
14:52:36 2,920 ▼ 10 1,073 1,170,435
14:52:18 2,925 ▼ 5 50 1,169,362
14:52:12 2,925 ▼ 5 1 1,169,312
14:51:57 2,920 ▼ 10 530 1,169,311
14:51:53 2,920 ▼ 10 100 1,168,781
14:51:45 2,920 ▼ 10 40 1,168,681
14:51:43 2,920 ▼ 10 170 1,168,641
14:51:40 2,920 ▼ 10 1 1,168,471
14:51:39 2,915 ▼ 15 100 1,168,470
14:51:36 2,920 ▼ 10 50 1,168,370
14:51:27 2,920 ▼ 10 100 1,168,320
14:51:21 2,920 ▼ 10 132 1,168,220
14:51:20 2,925 ▼ 5 1 1,168,088
14:51:13 2,920 ▼ 10 100 1,168,087
14:51:07 2,920 ▼ 10 190 1,167,987
14:51:07 2,920 ▼ 10 10 1,167,797
14:51:06 2,920 ▼ 10 300 1,167,787
14:51:04 2,920 ▼ 10 250 1,167,487
14:51:01 2,920 ▼ 10 100 1,167,237
14:50:57 2,920 ▼ 10 741 1,167,137
14:50:57 2,920 ▼ 10 500 1,166,396
14:50:51 2,920 ▼ 10 1,581 1,165,896
14:50:51 2,920 ▼ 10 500 1,164,315
14:50:47 2,920 ▼ 10 2,178 1,163,815
14:50:45 2,920 ▼ 10 50 1,161,637
14:50:38 2,920 ▼ 10 12 1,161,587
14:50:33 2,920 ▼ 10 360 1,161,575
14:50:29 2,920 ▼ 10 130 1,161,215
14:50:29 2,920 ▼ 10 1 1,161,085
14:50:28 2,920 ▼ 10 1 1,161,084
14:50:28 2,920 ▼ 10 1 1,161,083
14:50:23 2,920 ▼ 10 5,000 1,161,082
14:50:01 2,920 ▼ 10 1 1,156,082
14:50:01 2,920 ▼ 10 2 1,156,081
14:50:00 2,920 ▼ 10 1 1,156,079
14:50:00 2,920 ▼ 10 1 1,156,078
14:50:00 2,920 ▼ 10 1 1,156,077
14:49:59 2,920 ▼ 10 1 1,156,076
14:49:59 2,920 ▼ 10 2 1,156,075
14:49:58 2,920 ▼ 10 1 1,156,073
14:49:58 2,920 ▼ 10 2 1,156,072
14:49:58 2,920 ▼ 10 1 1,156,070
14:49:57 2,920 ▼ 10 2 1,156,069
14:49:56 2,920 ▼ 10 1 1,156,067
14:49:56 2,920 ▼ 10 1 1,156,066
14:49:55 2,920 ▼ 10 1 1,156,065
14:49:55 2,920 ▼ 10 1 1,156,064
14:49:51 2,920 ▼ 10 1 1,156,063
14:49:50 2,915 ▼ 15 630 1,156,062
14:49:49 2,920 ▼ 10 1 1,155,432
14:49:47 2,915 ▼ 15 2 1,155,431
14:49:47 2,915 ▼ 15 3,530 1,155,429
14:49:40 2,910 ▼ 20 107 1,151,899
14:49:31 2,910 ▼ 20 40 1,151,792
14:49:27 2,910 ▼ 20 1,649 1,151,752
14:49:18 2,910 ▼ 20 300 1,150,103
14:48:52 2,915 ▼ 15 100 1,149,803
14:48:40 2,915 ▼ 15 1 1,149,703
14:48:01 2,915 ▼ 15 1 1,149,702
14:47:58 2,915 ▼ 15 86 1,149,701
14:47:48 2,915 ▼ 15 100 1,149,615
14:47:45 2,915 ▼ 15 100 1,149,515
14:47:42 2,915 ▼ 15 1 1,149,415
14:47:42 2,915 ▼ 15 1 1,149,414
14:47:42 2,915 ▼ 15 1 1,149,413
14:47:41 2,915 ▼ 15 1 1,149,412
14:47:41 2,915 ▼ 15 1 1,149,411
14:47:41 2,915 ▼ 15 1 1,149,410
14:47:41 2,915 ▼ 15 1 1,149,409
14:47:35 2,910 ▼ 20 50 1,149,408
14:47:21 2,910 ▼ 20 1 1,149,358
14:47:13 2,915 ▼ 15 1 1,149,357
14:46:43 2,905 ▼ 25 50 1,149,356
14:46:33 2,920 ▼ 10 1 1,149,306
14:46:32 2,920 ▼ 10 1 1,149,305
14:46:26 2,915 ▼ 15 5,066 1,149,304
14:46:23 2,910 ▼ 20 2,375 1,144,238
14:46:23 2,905 ▼ 25 193 1,141,863
14:46:22 2,905 ▼ 25 340 1,141,670
14:46:15 2,905 ▼ 25 30 1,141,330
14:46:09 2,905 ▼ 25 5 1,141,300
14:46:04 2,905 ▼ 25 30 1,141,295
14:46:03 2,905 ▼ 25 2 1,141,265
14:45:55 2,905 ▼ 25 596 1,141,263
14:45:42 2,905 ▼ 25 1 1,140,667
14:45:40 2,905 ▼ 25 1,403 1,140,666
14:45:34 2,905 ▼ 25 30 1,139,263
14:45:33 2,905 ▼ 25 128 1,139,233
14:45:14 2,905 ▼ 25 608 1,139,105
14:45:09 2,905 ▼ 25 1,892 1,138,497
14:44:27 2,905 ▼ 25 478 1,136,605
14:44:27 2,900 ▼ 30 3,855 1,136,127
14:44:10 2,895 ▼ 35 99 1,132,272
14:44:05 2,900 ▼ 30 10 1,132,173
14:44:03 2,900 ▼ 30 10 1,132,163
14:44:01 2,900 ▼ 30 99 1,132,153
14:43:54 2,895 ▼ 35 1 1,132,054
14:43:51 2,900 ▼ 30 1 1,132,053
14:43:49 2,900 ▼ 30 1 1,132,052
14:43:45 2,900 ▼ 30 1 1,132,051
14:43:42 2,900 ▼ 30 1 1,132,050
14:43:40 2,900 ▼ 30 1 1,132,049
14:43:39 2,900 ▼ 30 537 1,132,048
14:43:38 2,900 ▼ 30 1 1,131,511
14:43:33 2,900 ▼ 30 300 1,131,510
14:43:30 2,895 ▼ 35 100 1,131,210
14:43:19 2,900 ▼ 30 100 1,131,110
14:43:16 2,895 ▼ 35 629 1,131,010
14:43:06 2,895 ▼ 35 1 1,130,381
14:43:06 2,895 ▼ 35 1 1,130,380
14:43:06 2,895 ▼ 35 1 1,130,379
14:43:06 2,895 ▼ 35 1 1,130,378
14:42:59 2,900 ▼ 30 10 1,130,377
14:42:43 2,895 ▼ 35 102 1,130,367
14:42:33 2,900 ▼ 30 102 1,130,265
14:42:17 2,900 ▼ 30 2 1,130,163
14:42:03 2,900 ▼ 30 1,700 1,130,161
14:41:48 2,895 ▼ 35 103 1,128,461
14:41:31 2,900 ▼ 30 103 1,128,358
14:41:27 2,895 ▼ 35 1 1,128,255
14:40:32 2,900 ▼ 30 1 1,128,254
14:40:23 2,895 ▼ 35 1,335 1,128,253
14:39:35 2,900 ▼ 30 1 1,126,918
14:39:28 2,895 ▼ 35 663 1,126,917
14:38:48 2,895 ▼ 35 5,159 1,126,254
14:38:35 2,890 ▼ 40 2,000 1,121,095
14:38:27 2,890 ▼ 40 10 1,119,095
14:37:09 2,890 ▼ 40 110 1,119,085
14:36:50 2,895 ▼ 35 1 1,118,975
14:36:26 2,895 ▼ 35 1 1,118,974
14:36:16 2,895 ▼ 35 100 1,118,973
14:36:12 2,890 ▼ 40 1 1,118,873
14:35:34 2,890 ▼ 40 100 1,118,872
14:35:12 2,890 ▼ 40 2,000 1,118,772
14:35:06 2,895 ▼ 35 304 1,115,554
14:35:06 2,890 ▼ 40 1,218 1,116,772
14:34:21 2,895 ▼ 35 8 1,115,250
14:34:07 2,900 ▼ 30 2 1,115,242
14:33:58 2,900 ▼ 30 2 1,115,240
14:33:41 2,890 ▼ 40 3,346 1,115,238
14:33:41 2,895 ▼ 35 126 1,111,892
14:33:15 2,895 ▼ 35 9 1,111,766
14:33:15 2,895 ▼ 35 828 1,111,757
14:32:08 2,895 ▼ 35 138 1,110,929
14:31:55 2,900 ▼ 30 1 1,110,791
14:31:08 2,900 ▼ 30 92 1,110,790
14:30:28 2,900 ▼ 30 75 1,110,698
14:30:21 2,900 ▼ 30 500 1,110,623
14:30:06 2,900 ▼ 30 100 1,110,123
14:29:29 2,905 ▼ 25 2 1,110,023
14:29:29 2,900 ▼ 30 8 1,110,021
14:28:23 2,905 ▼ 25 1 1,110,013
14:26:21 2,910 ▼ 20 7 1,110,012
14:26:04 2,910 ▼ 20 7 1,110,005
14:25:56 2,910 ▼ 20 432 1,109,998
14:25:48 2,910 ▼ 20 7 1,109,566
14:25:47 2,905 ▼ 25 1 1,109,559
14:25:37 2,910 ▼ 20 211 1,109,558
14:25:32 2,910 ▼ 20 11 1,109,347
14:25:13 2,910 ▼ 20 3 1,109,336
14:25:12 2,905 ▼ 25 12 1,109,333
14:25:02 2,890 ▼ 40 1,820 1,109,321
14:24:54 2,905 ▼ 25 2,407 1,107,501
14:24:54 2,905 ▼ 25 5 1,105,094
14:24:52 2,905 ▼ 25 38 1,105,089
14:24:52 2,900 ▼ 30 27 1,105,051
14:24:49 2,900 ▼ 30 9 1,105,024
14:24:43 2,900 ▼ 30 4,081 1,105,015
14:24:43 2,900 ▼ 30 1,700 1,100,934
14:24:41 2,900 ▼ 30 3 1,099,234
14:24:20 2,900 ▼ 30 9 1,099,231
14:24:05 2,900 ▼ 30 5 1,099,222
14:23:58 2,890 ▼ 40 100 1,099,217
14:23:45 2,900 ▼ 30 2 1,099,117
14:22:47 2,900 ▼ 30 10 1,099,115
14:22:38 2,895 ▼ 35 355 1,099,105
14:22:38 2,895 ▼ 35 1,000 1,098,750
14:22:38 2,890 ▼ 40 9 1,097,750
14:22:38 2,895 ▼ 35 1,000 1,097,741
14:22:23 2,890 ▼ 40 7,993 1,096,741
14:22:19 2,885 ▼ 45 485 1,088,748
14:22:19 2,885 ▼ 45 6 1,088,263
14:22:00 2,885 ▼ 45 9 1,088,257
14:21:19 2,880 ▼ 50 90 1,088,248
14:21:19 2,885 ▼ 45 10 1,088,158
14:20:41 2,880 ▼ 50 773 1,088,148
14:18:49 2,880 ▼ 50 500 1,087,375
14:18:21 2,880 ▼ 50 10 1,086,875
14:18:01 2,880 ▼ 50 78 1,086,865
14:18:01 2,880 ▼ 50 4,400 1,086,787
14:17:10 2,880 ▼ 50 1,172 1,082,387
14:16:56 2,880 ▼ 50 142 1,081,215
14:16:43 2,880 ▼ 50 8 1,081,073
14:16:04 2,890 ▼ 40 1 1,081,065
14:15:52 2,890 ▼ 40 1 1,081,064
14:15:07 2,880 ▼ 50 9 1,081,063
14:14:26 2,890 ▼ 40 150 1,081,054
14:13:03 2,890 ▼ 40 1 1,080,904
14:12:56 2,890 ▼ 40 1 1,080,903
14:12:49 2,890 ▼ 40 326 1,080,902
14:12:42 2,890 ▼ 40 1 1,080,576
14:12:27 2,890 ▼ 40 1 1,080,575
14:11:51 2,870 ▼ 60 1,852 1,080,574
14:11:51 2,880 ▼ 50 210 1,075,915
14:11:51 2,875 ▼ 55 2,807 1,078,722
14:11:51 2,885 ▼ 45 131 1,075,705
14:11:39 2,885 ▼ 45 20 1,075,574
14:11:38 2,890 ▼ 40 2 1,075,554
14:11:35 2,885 ▼ 45 500 1,075,552
14:11:04 2,885 ▼ 45 350 1,075,052
14:10:27 2,885 ▼ 45 1,673 1,074,702
14:10:27 2,880 ▼ 50 1,690 1,073,029
14:10:10 2,880 ▼ 50 100 1,071,339
14:09:53 2,880 ▼ 50 100 1,071,239
14:09:38 2,880 ▼ 50 2,000 1,071,139
14:09:28 2,880 ▼ 50 500 1,069,139
14:09:25 2,880 ▼ 50 2 1,068,639
14:09:25 2,880 ▼ 50 20 1,068,637
14:09:23 2,875 ▼ 55 198 1,068,617
14:09:17 2,880 ▼ 50 200 1,068,419
14:09:17 2,880 ▼ 50 12 1,068,219
14:09:16 2,880 ▼ 50 1 1,068,207
14:09:01 2,880 ▼ 50 2 1,068,206
14:08:42 2,885 ▼ 45 50 1,068,204
14:08:18 2,870 ▼ 60 8 1,068,154
14:08:18 2,870 ▼ 60 9 1,068,146
14:08:18 2,870 ▼ 60 2,490 1,068,137
14:08:18 2,875 ▼ 55 2,367 1,065,647
14:08:18 2,880 ▼ 50 1,343 1,063,280
14:07:56 2,880 ▼ 50 760 1,061,937
14:07:50 2,885 ▼ 45 300 1,061,177
14:07:18 2,885 ▼ 45 2,000 1,060,877
14:06:48 2,880 ▼ 50 55 1,058,877
14:06:35 2,885 ▼ 45 4 1,058,822
14:06:10 2,885 ▼ 45 1 1,058,818
14:05:57 2,875 ▼ 55 200 1,058,817
14:05:55 2,880 ▼ 50 3,231 1,058,617
14:05:55 2,875 ▼ 55 2,949 1,055,386
14:05:38 2,875 ▼ 55 2,249 1,052,437
14:05:36 2,870 ▼ 60 100 1,050,188
14:05:26 2,870 ▼ 60 1,045 1,050,088
14:05:23 2,870 ▼ 60 455 1,049,043
14:05:14 2,870 ▼ 60 4,735 1,048,588
14:05:08 2,870 ▼ 60 100 1,043,853
14:05:00 2,870 ▼ 60 64 1,043,753
14:05:00 2,875 ▼ 55 236 1,043,689
14:04:58 2,880 ▼ 50 1 1,043,453
14:04:42 2,875 ▼ 55 50 1,043,452
14:04:22 2,875 ▼ 55 9 1,043,402
14:03:40 2,875 ▼ 55 90 1,043,393
14:03:31 2,875 ▼ 55 10 1,043,303
14:03:08 2,870 ▼ 60 195 1,043,293
14:02:57 2,870 ▼ 60 350 1,043,098
14:02:52 2,870 ▼ 60 300 1,042,748
14:02:27 2,870 ▼ 60 300 1,042,448
14:02:16 2,875 ▼ 55 10 1,041,658
14:02:16 2,870 ▼ 60 490 1,042,148
14:02:09 2,870 ▼ 60 3,837 1,041,648
14:02:09 2,875 ▼ 55 2,163 1,037,811
14:01:29 2,880 ▼ 50 1 1,035,648
14:01:24 2,875 ▼ 55 8 1,035,647
14:01:24 2,875 ▼ 55 9 1,035,639
14:01:24 2,875 ▼ 55 200 1,035,630
14:01:03 2,875 ▼ 55 800 1,035,430
14:00:39 2,875 ▼ 55 100 1,034,630
13:59:47 2,880 ▼ 50 50 1,034,530
13:59:34 2,880 ▼ 50 624 1,034,480
13:59:23 2,880 ▼ 50 1,000 1,033,856
13:59:03 2,880 ▼ 50 18 1,032,856
13:59:01 2,875 ▼ 55 8 1,032,838
13:58:51 2,875 ▼ 55 300 1,032,830
13:58:50 2,880 ▼ 50 1 1,032,530
13:58:32 2,875 ▼ 55 2,000 1,032,529
13:58:25 2,880 ▼ 50 74 1,030,529
13:57:54 2,875 ▼ 55 6,922 1,025,487
13:57:54 2,870 ▼ 60 4,968 1,030,455
13:57:54 2,880 ▼ 50 890 1,018,565
13:57:30 2,880 ▼ 50 1,453 1,016,707
13:57:30 2,875 ▼ 55 968 1,017,675
13:57:27 2,880 ▼ 50 1,127 1,015,254
13:57:22 2,880 ▼ 50 250 1,014,127
13:57:21 2,880 ▼ 50 2,000 1,013,877
13:57:19 2,880 ▼ 50 9 1,011,877
13:57:13 2,880 ▼ 50 40 1,011,868
13:57:04 2,880 ▼ 50 3,500 1,011,828
13:56:30 2,880 ▼ 50 400 1,008,328
13:56:27 2,880 ▼ 50 100 1,007,928
13:56:16 2,880 ▼ 50 71 1,007,828
13:56:12 2,880 ▼ 50 661 1,007,757
13:56:05 2,880 ▼ 50 44 1,007,096
13:55:58 2,885 ▼ 45 30 1,007,052
13:55:55 2,880 ▼ 50 3,502 1,007,022
13:55:55 2,880 ▼ 50 8,359 1,003,520
13:54:45 2,885 ▼ 45 6,818 995,161
13:54:45 2,885 ▼ 45 7,780 988,343
13:54:38 2,890 ▼ 40 1 980,563
13:54:21 2,885 ▼ 45 1,700 980,562
13:53:55 2,885 ▼ 45 450 978,862
13:53:54 2,885 ▼ 45 700 978,412
13:53:41 2,885 ▼ 45 100 977,712
13:53:22 2,885 ▼ 45 500 977,612
13:53:15 2,885 ▼ 45 100 977,112
13:52:59 2,885 ▼ 45 10 977,012

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,465.57 ▲ 4.92 0.20%
코스닥 872.96 ▲ 3.51 0.40%
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.