신원
(009270)
코스피
섬유,의복
액면가 500원
  11.21 15:59

2,005 (2,065)   [시가/고가/저가] 2,060 / 2,075 / 1,970 
전일비/등락률 ▼ 60 (-2.91%) 매도호가/호가잔량 2,005 / 909
거래량/전일동시간대비 1,271,778 /▲ 207,505 매수호가/호가잔량 2,000 / 46,267
상한가/하한가 2,680 / 1,450 총매도/총매수잔량 35,572 / 171,377

매도잔량 호가 매수잔량
7,150 2,050 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,025 2,045
1,524 2,040
4,900 2,035
2,029 2,030
11,778 2,025
2,434 2,020
278 2,015
1,545 2,010
909 2,005
 
2,000 46,267
1,995 3,927
1,990 21,567
1,985 14,313
1,980 10,326
1,975 14,723
1,970 22,258
1,965 14,289
1,960 16,915
1,955 6,792
 
총매도잔량 순매수잔량 총매수잔량
35,572 135,805 171,377
시간외잔량 시간외잔량
0 6,028
 
신원 009270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,096.60 (-28.72)    FUTURE 278.30 (-4.35)   Basis: 0.02
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:42:39 2,005 ▼ 60 1 1,271,778
15:42:38 2,005 ▼ 60 1,000 1,271,777
15:40:36 2,005 ▼ 60 3,626 1,270,777
15:40:00 2,005 ▼ 60 11 1,267,151
15:30:30 2,005 ▼ 60 13,726 1,267,140
15:19:58 2,010 ▼ 55 2 1,253,414
15:19:57 2,010 ▼ 55 1 1,253,412
15:19:54 2,010 ▼ 55 2 1,253,411
15:19:45 2,005 ▼ 60 27 1,253,409
15:19:45 2,005 ▼ 60 2 1,253,382
15:19:44 2,005 ▼ 60 1 1,253,380
15:19:44 2,005 ▼ 60 86 1,253,379
15:19:43 2,005 ▼ 60 73 1,253,293
15:19:42 2,005 ▼ 60 100 1,253,220
15:19:41 2,005 ▼ 60 25 1,253,120
15:19:39 2,005 ▼ 60 500 1,253,095
15:19:37 2,005 ▼ 60 2 1,252,595
15:19:32 2,005 ▼ 60 200 1,252,593
15:19:29 2,005 ▼ 60 5 1,252,393
15:19:27 2,005 ▼ 60 250 1,252,388
15:19:20 2,005 ▼ 60 2 1,252,138
15:19:20 2,005 ▼ 60 1 1,252,136
15:19:12 2,000 ▼ 65 2,000 1,252,135
15:19:12 2,005 ▼ 60 25 1,250,135
15:19:03 2,005 ▼ 60 2 1,250,110
15:19:00 2,005 ▼ 60 25 1,250,108
15:18:59 2,005 ▼ 60 1 1,250,083
15:18:58 2,005 ▼ 60 174 1,250,082
15:18:57 2,005 ▼ 60 137 1,249,908
15:18:49 2,005 ▼ 60 5 1,249,771
15:18:48 2,005 ▼ 60 184 1,249,766
15:18:42 2,005 ▼ 60 15 1,249,582
15:18:38 2,010 ▼ 55 1 1,249,567
15:18:36 2,010 ▼ 55 2 1,249,566
15:18:28 2,005 ▼ 60 200 1,249,564
15:18:23 2,010 ▼ 55 1 1,249,364
15:18:21 2,000 ▼ 65 1 1,249,363
15:18:21 2,005 ▼ 60 3 1,249,362
15:18:18 2,005 ▼ 60 3 1,249,359
15:18:11 2,005 ▼ 60 200 1,249,356
15:18:07 2,005 ▼ 60 372 1,249,156
15:18:07 2,005 ▼ 60 25 1,248,784
15:17:54 2,010 ▼ 55 2,482 1,248,759
15:17:43 2,010 ▼ 55 94 1,246,277
15:17:43 2,005 ▼ 60 106 1,246,183
15:17:41 2,005 ▼ 60 12 1,246,077
15:17:36 2,005 ▼ 60 12 1,246,065
15:17:34 2,005 ▼ 60 300 1,246,053
15:17:30 2,005 ▼ 60 12 1,245,753
15:17:21 2,005 ▼ 60 200 1,245,741
15:17:17 2,005 ▼ 60 1,500 1,245,541
15:17:12 2,000 ▼ 65 50 1,244,041
15:17:03 2,005 ▼ 60 2 1,243,991
15:16:59 2,005 ▼ 60 100 1,243,989
15:16:51 2,000 ▼ 65 300 1,243,889
15:16:41 2,005 ▼ 60 1,000 1,243,589
15:16:21 2,005 ▼ 60 5 1,242,589
15:16:21 2,000 ▼ 65 1,000 1,242,584
15:16:19 2,005 ▼ 60 1,774 1,241,584
15:16:09 2,005 ▼ 60 500 1,239,810
15:16:04 2,005 ▼ 60 5 1,239,310
15:15:47 2,005 ▼ 60 2 1,239,305
15:15:28 2,005 ▼ 60 1 1,239,303
15:15:20 2,000 ▼ 65 463 1,239,302
15:14:34 2,005 ▼ 60 1 1,238,839
15:14:05 2,005 ▼ 60 250 1,238,838
15:13:31 2,005 ▼ 60 2 1,238,588
15:13:15 2,000 ▼ 65 1,500 1,238,586
15:12:31 2,005 ▼ 60 1 1,237,086
15:11:59 2,000 ▼ 65 497 1,237,085
15:11:56 2,005 ▼ 60 3 1,236,588
15:11:34 2,005 ▼ 60 2,493 1,236,585
15:11:29 2,005 ▼ 60 229 1,234,092
15:11:21 2,005 ▼ 60 10 1,233,863
15:10:53 2,005 ▼ 60 10 1,233,853
15:10:44 2,005 ▼ 60 10 1,233,843
15:10:12 2,005 ▼ 60 4 1,233,833
15:10:06 2,005 ▼ 60 1 1,233,829
15:09:50 2,000 ▼ 65 20 1,233,828
15:09:37 2,000 ▼ 65 1,000 1,233,808
15:09:12 2,005 ▼ 60 10 1,232,808
15:08:26 2,010 ▼ 55 2 1,232,798
15:07:42 2,005 ▼ 60 3,512 1,232,796
15:07:42 2,005 ▼ 60 1,469 1,229,284
15:06:29 2,005 ▼ 60 2 1,227,815
15:06:25 2,005 ▼ 60 919 1,227,813
15:06:22 2,005 ▼ 60 2 1,226,894
15:06:13 2,005 ▼ 60 2 1,226,892
15:06:02 2,000 ▼ 65 1,928 1,226,890
15:05:57 2,000 ▼ 65 100 1,224,962
15:05:56 2,005 ▼ 60 10 1,224,862
15:05:50 2,005 ▼ 60 3 1,224,852
15:05:45 2,005 ▼ 60 3 1,224,849
15:05:40 2,005 ▼ 60 2 1,224,846
15:05:32 2,005 ▼ 60 4 1,224,844
15:05:04 2,000 ▼ 65 100 1,224,840
15:04:55 2,005 ▼ 60 4 1,224,740
15:04:54 2,000 ▼ 65 924 1,224,736
15:04:54 2,005 ▼ 60 1 1,223,812
15:04:40 2,000 ▼ 65 1,300 1,223,811
15:04:26 2,010 ▼ 55 2 1,222,511
15:04:10 2,000 ▼ 65 895 1,222,509
15:04:10 2,000 ▼ 65 3,735 1,221,614
15:04:10 2,000 ▼ 65 5,986 1,217,879
15:04:10 2,000 ▼ 65 2 1,211,893
15:03:52 2,000 ▼ 65 1,000 1,211,891
15:03:34 2,000 ▼ 65 1,590 1,209,763
15:03:34 2,000 ▼ 65 1,128 1,210,891
15:03:34 2,000 ▼ 65 624 1,208,173
15:03:34 2,000 ▼ 65 30 1,207,549
15:03:31 2,000 ▼ 65 1,128 1,207,519
15:02:52 2,005 ▼ 60 500 1,206,391
15:00:58 2,010 ▼ 55 1 1,205,891
15:00:51 2,000 ▼ 65 415 1,205,890
15:00:51 2,000 ▼ 65 3,548 1,205,475
15:00:19 2,000 ▼ 65 97 1,201,927
15:00:19 2,005 ▼ 60 5 1,201,830
14:58:05 2,010 ▼ 55 1 1,201,825
14:58:05 2,005 ▼ 60 8,170 1,201,824
14:58:05 2,005 ▼ 60 1,757 1,193,654
14:57:53 2,000 ▼ 65 100 1,191,897
14:57:17 2,005 ▼ 60 4 1,191,797
14:57:11 2,000 ▼ 65 762 1,191,793
14:56:52 2,000 ▼ 65 50 1,191,031
14:56:41 2,000 ▼ 65 5 1,190,981
14:56:29 2,000 ▼ 65 364 1,190,976
14:56:14 2,000 ▼ 65 19 1,190,612
14:55:58 2,005 ▼ 60 4 1,190,593
14:55:52 2,005 ▼ 60 4 1,190,589
14:55:44 2,005 ▼ 60 1 1,190,585
14:55:25 2,000 ▼ 65 1,551 1,190,584
14:55:25 2,000 ▼ 65 1,000 1,189,033
14:55:21 2,000 ▼ 65 394 1,188,033
14:55:20 2,000 ▼ 65 132 1,187,639
14:54:53 2,000 ▼ 65 3,000 1,187,507
14:54:23 2,000 ▼ 65 2 1,184,507
14:54:12 2,000 ▼ 65 50 1,184,505
14:54:12 2,000 ▼ 65 1 1,184,455
14:53:39 2,000 ▼ 65 2 1,184,454
14:53:35 2,000 ▼ 65 2 1,184,452
14:53:31 2,000 ▼ 65 2 1,184,450
14:53:26 2,000 ▼ 65 2 1,184,448
14:53:22 2,000 ▼ 65 2 1,184,446
14:53:17 2,000 ▼ 65 2 1,184,444
14:53:09 2,000 ▼ 65 2 1,184,442
14:52:59 1,995 ▼ 70 369 1,184,440
14:52:22 2,000 ▼ 65 1 1,184,071
14:52:13 1,995 ▼ 70 961 1,184,070
14:52:06 2,000 ▼ 65 2 1,183,109
14:52:01 2,000 ▼ 65 2 1,183,107
14:51:59 1,995 ▼ 70 130 1,183,105
14:51:57 2,000 ▼ 65 2 1,182,975
14:51:49 2,000 ▼ 65 2 1,182,973
14:51:29 1,995 ▼ 70 35 1,182,971
14:51:26 2,000 ▼ 65 2 1,182,936
14:51:20 1,995 ▼ 70 35 1,182,934
14:51:19 2,000 ▼ 65 2 1,182,899
14:51:12 1,995 ▼ 70 35 1,182,897
14:51:07 2,005 ▼ 60 1 1,182,862
14:50:55 2,000 ▼ 65 12 1,182,861
14:50:35 2,000 ▼ 65 20 1,182,849
14:49:03 2,005 ▼ 60 2 1,182,829
14:48:58 2,005 ▼ 60 2 1,182,827
14:48:51 2,005 ▼ 60 1 1,182,825
14:48:51 2,005 ▼ 60 1 1,182,824
14:48:41 2,000 ▼ 65 10 1,182,823
14:48:32 2,005 ▼ 60 3 1,182,813
14:48:27 2,000 ▼ 65 1 1,182,810
14:48:26 2,000 ▼ 65 1 1,182,809
14:48:15 2,000 ▼ 65 190 1,182,808
14:47:54 2,000 ▼ 65 1 1,182,618
14:47:43 1,995 ▼ 70 6,600 1,182,617
14:47:14 2,000 ▼ 65 32 1,176,017
14:47:03 2,005 ▼ 60 1 1,175,985
14:46:57 2,000 ▼ 65 10 1,175,984
14:46:57 2,000 ▼ 65 6,900 1,175,974
14:46:37 2,005 ▼ 60 10 1,169,074
14:46:30 2,005 ▼ 60 10 1,169,064
14:46:25 2,005 ▼ 60 10 1,169,054
14:45:52 2,005 ▼ 60 1 1,169,044
14:45:39 2,000 ▼ 65 4 1,169,043
14:45:22 2,005 ▼ 60 1 1,169,039
14:45:22 2,000 ▼ 65 314 1,169,038
14:45:10 2,000 ▼ 65 3 1,168,724
14:45:06 2,005 ▼ 60 50 1,168,721
14:45:01 2,005 ▼ 60 2 1,168,671
14:44:55 2,000 ▼ 65 1,200 1,168,669
14:44:48 2,000 ▼ 65 3 1,167,469
14:44:44 2,000 ▼ 65 2,355 1,167,466
14:44:38 2,005 ▼ 60 2 1,165,111
14:44:36 2,005 ▼ 60 1 1,165,109
14:44:29 2,000 ▼ 65 1 1,165,108
14:44:19 2,005 ▼ 60 2 1,165,107
14:44:15 2,005 ▼ 60 2 1,165,105
14:44:11 2,005 ▼ 60 2 1,165,103
14:44:07 2,005 ▼ 60 2 1,165,101
14:44:01 2,005 ▼ 60 2 1,165,099
14:43:58 2,000 ▼ 65 1 1,165,097
14:43:39 2,000 ▼ 65 1 1,165,096
14:43:34 2,005 ▼ 60 2 1,165,095
14:43:30 2,005 ▼ 60 2 1,165,093
14:43:25 2,005 ▼ 60 5 1,165,091
14:43:24 2,005 ▼ 60 2 1,165,086
14:43:19 2,010 ▼ 55 2 1,165,084
14:43:09 2,000 ▼ 65 488 1,165,082
14:43:09 2,005 ▼ 60 12 1,164,594
14:42:56 2,010 ▼ 55 2 1,164,582
14:42:54 2,000 ▼ 65 2 1,164,580
14:42:51 2,010 ▼ 55 12 1,164,578
14:42:42 2,010 ▼ 55 2 1,164,566
14:42:42 2,000 ▼ 65 500 1,164,564
14:42:37 2,010 ▼ 55 1 1,164,064
14:42:37 2,010 ▼ 55 2 1,164,063
14:42:36 2,005 ▼ 60 2 1,164,061
14:42:31 2,005 ▼ 60 3,639 1,164,059
14:42:31 2,005 ▼ 60 2 1,160,420
14:42:21 2,000 ▼ 65 1 1,160,418
14:42:05 2,005 ▼ 60 2 1,160,417
14:42:02 2,005 ▼ 60 5 1,160,415
14:42:01 2,005 ▼ 60 2 1,160,410
14:41:55 2,005 ▼ 60 2 1,160,408
14:41:49 2,005 ▼ 60 2 1,160,406
14:41:45 2,005 ▼ 60 2 1,160,404
14:41:41 2,005 ▼ 60 2 1,160,402
14:41:35 2,005 ▼ 60 2 1,160,400
14:41:29 2,005 ▼ 60 2 1,160,398
14:41:27 2,005 ▼ 60 2 1,160,396
14:41:24 2,005 ▼ 60 2 1,160,394
14:41:17 2,000 ▼ 65 1 1,160,392
14:41:06 2,000 ▼ 65 699 1,160,391
14:41:06 2,000 ▼ 65 37 1,159,692
14:40:56 2,000 ▼ 65 12 1,159,655
14:40:48 2,000 ▼ 65 2 1,159,643
14:40:37 2,005 ▼ 60 2 1,159,641
14:40:19 2,005 ▼ 60 2 1,159,639
14:40:15 2,005 ▼ 60 2 1,159,637
14:40:09 2,005 ▼ 60 1 1,159,635
14:39:59 2,000 ▼ 65 100 1,159,634
14:39:44 2,000 ▼ 65 188 1,159,534
14:39:44 2,000 ▼ 65 12 1,159,346
14:39:31 2,000 ▼ 65 110 1,159,334
14:38:54 2,005 ▼ 60 1 1,159,224
14:38:40 2,000 ▼ 65 3,611 1,159,223
14:38:32 2,000 ▼ 65 1 1,155,612
14:38:26 1,995 ▼ 70 2 1,155,611
14:38:18 1,995 ▼ 70 101 1,155,609
14:38:18 1,995 ▼ 70 918 1,155,508
14:38:18 1,995 ▼ 70 9,671 1,154,590
14:38:18 1,995 ▼ 70 750 1,144,919
14:38:17 1,995 ▼ 70 2,000 1,144,169
14:38:05 1,995 ▼ 70 20 1,142,169
14:37:43 1,995 ▼ 70 29 1,142,149
14:37:40 1,995 ▼ 70 50 1,142,120
14:37:36 1,995 ▼ 70 200 1,142,070
14:36:56 1,995 ▼ 70 100 1,141,870
14:36:44 1,995 ▼ 70 2 1,141,770
14:36:05 1,990 ▼ 75 100 1,141,768
14:35:47 1,995 ▼ 70 50 1,141,668
14:34:55 1,995 ▼ 70 5 1,141,618
14:34:51 1,995 ▼ 70 1,000 1,141,613
14:34:46 1,995 ▼ 70 30 1,140,613
14:34:41 1,990 ▼ 75 679 1,140,583
14:34:35 1,995 ▼ 70 100 1,139,904
14:34:17 1,995 ▼ 70 6,381 1,139,804
14:34:15 1,995 ▼ 70 3,500 1,133,423
14:32:19 2,000 ▼ 65 1 1,129,923
14:31:38 1,995 ▼ 70 11,000 1,129,922
14:31:04 2,000 ▼ 65 1,000 1,118,922
14:30:43 2,000 ▼ 65 2 1,117,922
14:30:27 1,995 ▼ 70 890 1,117,920
14:30:22 1,995 ▼ 70 363 1,117,030
14:30:22 2,000 ▼ 65 1 1,116,667
14:30:20 1,995 ▼ 70 1,000 1,116,666
14:29:01 2,000 ▼ 65 10 1,115,666
14:28:59 2,000 ▼ 65 50 1,115,656
14:28:02 2,000 ▼ 65 2,000 1,115,606
14:27:16 1,995 ▼ 70 12,000 1,113,606
14:27:03 1,995 ▼ 70 1 1,101,606
14:26:34 2,000 ▼ 65 220 1,101,605
14:26:32 2,000 ▼ 65 1 1,101,385
14:26:30 2,000 ▼ 65 1 1,101,384
14:26:09 1,995 ▼ 70 1,000 1,101,383
14:25:55 2,000 ▼ 65 1,208 1,100,383
14:25:55 2,000 ▼ 65 1,000 1,099,175
14:25:55 2,000 ▼ 65 1,000 1,098,175
14:25:55 2,000 ▼ 65 1,292 1,097,175
14:25:48 2,000 ▼ 65 2 1,095,883
14:25:44 2,000 ▼ 65 2 1,095,881
14:25:31 2,000 ▼ 65 2 1,095,879
14:25:27 2,000 ▼ 65 2 1,095,877
14:25:21 2,000 ▼ 65 2 1,095,875
14:25:18 1,995 ▼ 70 641 1,095,873
14:24:42 2,000 ▼ 65 1,320 1,095,232
14:24:42 2,000 ▼ 65 40 1,093,912
14:23:10 2,000 ▼ 65 500 1,093,872
14:23:07 2,000 ▼ 65 1,100 1,093,372
14:22:09 2,000 ▼ 65 698 1,092,272
14:21:33 2,000 ▼ 65 200 1,091,574
14:21:17 2,000 ▼ 65 200 1,091,374
14:21:14 2,000 ▼ 65 18 1,091,174
14:21:02 2,005 ▼ 60 12 1,091,156
14:17:41 2,005 ▼ 60 2 1,091,144
14:17:37 2,000 ▼ 65 1,500 1,091,142
14:17:04 2,005 ▼ 60 1 1,089,642
14:17:01 2,000 ▼ 65 24 1,089,641
14:16:54 2,000 ▼ 65 178 1,089,617
14:16:50 2,000 ▼ 65 12 1,089,439
14:16:38 2,000 ▼ 65 10 1,089,427
14:16:36 2,000 ▼ 65 100 1,089,417
14:15:39 2,005 ▼ 60 2 1,089,317
14:15:39 2,000 ▼ 65 128 1,089,315
14:15:36 2,000 ▼ 65 1 1,089,187
14:15:31 2,000 ▼ 65 12 1,089,186
14:15:07 2,000 ▼ 65 12 1,089,174
14:15:03 2,000 ▼ 65 12 1,089,162
14:14:49 2,000 ▼ 65 12 1,089,150
14:14:21 2,000 ▼ 65 12 1,089,138
14:13:56 2,000 ▼ 65 5 1,089,126
14:12:52 2,000 ▼ 65 2 1,089,121
14:12:48 2,000 ▼ 65 2 1,089,119
14:12:12 2,000 ▼ 65 2 1,089,117
14:11:33 1,995 ▼ 70 1,685 1,089,115
14:11:33 2,000 ▼ 65 315 1,087,430
14:11:06 2,005 ▼ 60 1 1,087,115
14:10:17 2,000 ▼ 65 300 1,087,114
14:09:09 2,005 ▼ 60 300 1,086,814
14:08:50 2,005 ▼ 60 2 1,086,514
14:07:40 2,005 ▼ 60 10 1,086,512
14:07:20 2,005 ▼ 60 50 1,086,502
14:07:11 2,000 ▼ 65 12 1,086,452
14:07:11 2,000 ▼ 65 188 1,086,440
14:07:02 2,000 ▼ 65 12 1,086,252
14:06:54 1,995 ▼ 70 6,766 1,086,240
14:06:54 2,000 ▼ 65 523 1,079,474
14:06:49 2,005 ▼ 60 200 1,078,951
14:06:31 2,005 ▼ 60 240 1,078,751
14:05:34 2,005 ▼ 60 1,000 1,078,511
14:05:14 2,005 ▼ 60 500 1,077,511
14:04:54 2,000 ▼ 65 2,891 1,077,011
14:04:30 2,000 ▼ 65 2,000 1,074,120
14:04:08 2,005 ▼ 60 12 1,072,120
14:04:04 2,005 ▼ 60 12 1,072,108
14:03:58 2,005 ▼ 60 12 1,072,096
14:03:49 2,005 ▼ 60 1,000 1,072,084
14:03:28 2,000 ▼ 65 200 1,071,084
14:03:07 2,000 ▼ 65 200 1,070,884
14:02:39 2,000 ▼ 65 500 1,070,684
14:02:01 2,005 ▼ 60 12 1,070,184
14:02:00 2,000 ▼ 65 7,830 1,070,172
14:01:30 2,005 ▼ 60 12 1,062,342
14:00:50 2,005 ▼ 60 12 1,062,330
14:00:26 2,000 ▼ 65 300 1,062,318
14:00:01 2,005 ▼ 60 100 1,062,018
14:00:00 2,005 ▼ 60 450 1,061,918
13:59:56 2,005 ▼ 60 453 1,061,468
13:59:53 2,005 ▼ 60 200 1,061,015
13:59:31 2,005 ▼ 60 300 1,060,815
13:58:51 2,005 ▼ 60 3 1,060,515
13:58:18 2,000 ▼ 65 306 1,060,512
13:58:02 2,005 ▼ 60 75 1,060,206
13:57:51 2,005 ▼ 60 50 1,060,131
13:57:47 2,005 ▼ 60 25 1,060,081
13:57:12 2,005 ▼ 60 10 1,060,056
13:56:36 2,010 ▼ 55 49 1,060,046
13:56:27 2,005 ▼ 60 500 1,059,997
13:55:59 2,005 ▼ 60 1,605 1,059,497
13:55:59 2,005 ▼ 60 395 1,057,892
13:55:31 2,005 ▼ 60 1 1,057,497
13:55:31 2,005 ▼ 60 200 1,057,496
13:54:27 2,000 ▼ 65 7,322 1,057,296
13:54:27 2,005 ▼ 60 2,678 1,049,974
13:54:12 2,010 ▼ 55 1 1,047,296
13:52:49 2,005 ▼ 60 494 1,047,295
13:52:18 2,005 ▼ 60 5 1,046,801
13:51:42 2,005 ▼ 60 1 1,046,796
13:51:34 2,005 ▼ 60 609 1,046,795
13:51:34 2,005 ▼ 60 966 1,046,186
13:51:32 2,005 ▼ 60 14 1,045,220
13:50:53 2,005 ▼ 60 1,025 1,045,206
13:50:40 2,005 ▼ 60 5 1,044,181
13:49:54 2,005 ▼ 60 12 1,044,176
13:49:52 2,005 ▼ 60 20 1,044,164
13:49:45 2,000 ▼ 65 6,000 1,044,144
13:49:41 2,005 ▼ 60 1 1,038,144
13:49:34 2,000 ▼ 65 1 1,038,143
13:49:29 2,005 ▼ 60 12 1,038,142
13:48:55 2,000 ▼ 65 1 1,038,130
13:48:51 2,005 ▼ 60 3 1,038,129
13:48:44 2,005 ▼ 60 500 1,038,126
13:48:44 2,005 ▼ 60 228 1,037,626
13:48:43 2,005 ▼ 60 20 1,037,398
13:48:39 2,005 ▼ 60 12,411 1,037,378
13:48:12 2,010 ▼ 55 10 1,024,967
13:47:15 2,010 ▼ 55 3 1,024,957
13:47:06 2,010 ▼ 55 1 1,024,954
13:46:37 2,005 ▼ 60 10 1,024,953
13:46:34 2,010 ▼ 55 200 1,024,943
13:46:01 2,010 ▼ 55 1 1,024,743
13:45:45 2,010 ▼ 55 130 1,024,742
13:45:45 2,010 ▼ 55 870 1,024,612
13:45:21 2,010 ▼ 55 1,930 1,023,742
13:45:15 2,010 ▼ 55 70 1,021,812
13:44:52 2,015 ▼ 50 10 1,021,742
13:44:48 2,015 ▼ 50 2 1,021,732
13:44:44 2,015 ▼ 50 1 1,021,730
13:44:44 2,010 ▼ 55 875 1,021,729
13:44:44 2,010 ▼ 55 7,212 1,020,854
13:44:34 2,010 ▼ 55 378 1,013,642
13:44:02 2,010 ▼ 55 500 1,013,264
13:43:55 2,010 ▼ 55 300 1,012,764
13:43:51 2,010 ▼ 55 1,500 1,012,464
13:41:49 2,010 ▼ 55 5,000 1,010,964
13:41:23 2,015 ▼ 50 3 1,005,964
13:41:13 2,015 ▼ 50 12 1,005,961
13:41:05 2,015 ▼ 50 49 1,005,949
13:40:55 2,010 ▼ 55 110 1,005,900
13:40:05 2,015 ▼ 50 800 1,005,790
13:38:23 2,015 ▼ 50 1,000 1,004,990
13:35:59 2,015 ▼ 50 1 1,003,990
13:35:21 2,015 ▼ 50 9 1,003,989
13:35:21 2,015 ▼ 50 1,811 1,003,980
13:31:23 2,015 ▼ 50 26 1,002,169
13:30:30 2,015 ▼ 50 48 1,002,143
13:30:12 2,015 ▼ 50 1 1,002,095
13:29:56 2,010 ▼ 55 600 1,002,094
13:29:33 2,015 ▼ 50 4 1,001,494
13:29:30 2,015 ▼ 50 794 1,001,490
13:28:51 2,015 ▼ 50 1 1,000,696
13:28:47 2,010 ▼ 55 100 1,000,695
13:28:23 2,010 ▼ 55 100 1,000,595
13:28:03 2,015 ▼ 50 1 1,000,495
13:27:52 2,010 ▼ 55 70 1,000,494
13:27:51 2,015 ▼ 50 1 1,000,424
13:27:25 2,010 ▼ 55 10 1,000,423
13:27:07 2,010 ▼ 55 1,000 1,000,413
13:26:35 2,015 ▼ 50 2,424 999,413
13:26:28 2,015 ▼ 50 131 996,989
13:26:27 2,020 ▼ 45 2,596 996,858
13:25:44 2,020 ▼ 45 1 994,262
13:25:39 2,015 ▼ 50 546 994,261
13:25:36 2,015 ▼ 50 20 993,715
13:24:48 2,015 ▼ 50 10,660 993,695
13:24:41 2,015 ▼ 50 507 983,035
13:24:11 2,015 ▼ 50 10 982,528
13:23:27 2,020 ▼ 45 50 982,518
13:22:17 2,020 ▼ 45 2,938 982,468
13:21:03 2,025 ▼ 40 1 979,530
13:20:36 2,025 ▼ 40 1 979,529
13:17:59 2,020 ▼ 45 47 979,528
13:17:44 2,025 ▼ 40 2 979,481
13:17:14 2,020 ▼ 45 1,881 979,479
13:17:14 2,020 ▼ 45 2,000 977,598
13:17:07 2,020 ▼ 45 2 975,598
13:16:49 2,020 ▼ 45 10 975,596
13:16:33 2,020 ▼ 45 4 975,586
13:15:30 2,020 ▼ 45 37 975,582
13:15:04 2,020 ▼ 45 1,529 975,545
13:13:53 2,020 ▼ 45 299 974,016
13:13:31 2,020 ▼ 45 1 973,717
13:09:38 2,025 ▼ 40 1 973,716
13:08:28 2,020 ▼ 45 349 973,715
13:08:01 2,020 ▼ 45 50 973,366
13:07:50 2,020 ▼ 45 4,801 973,316
13:07:04 2,025 ▼ 40 1 968,515
13:06:44 2,020 ▼ 45 100 968,514
13:06:15 2,025 ▼ 40 1 968,414
13:05:48 2,020 ▼ 45 10 968,413
13:05:04 2,025 ▼ 40 1 968,403
13:04:08 2,020 ▼ 45 9 968,402
13:03:22 2,020 ▼ 45 912 968,393
13:03:22 2,020 ▼ 45 1,000 967,481
13:03:21 2,020 ▼ 45 101 966,481
13:03:19 2,020 ▼ 45 5 966,380
13:02:57 2,020 ▼ 45 2,000 966,375
13:01:54 2,020 ▼ 45 10 964,375
13:01:41 2,020 ▼ 45 500 964,365
12:59:41 2,020 ▼ 45 10 963,865
12:56:52 2,015 ▼ 50 2,000 963,855
12:55:26 2,020 ▼ 45 2 961,855
12:54:45 2,015 ▼ 50 357 961,853
12:54:01 2,020 ▼ 45 100 961,496
12:53:59 2,020 ▼ 45 1 961,396
12:52:31 2,020 ▼ 45 1 961,395
12:52:29 2,020 ▼ 45 10 961,394
12:52:25 2,015 ▼ 50 2 961,384
12:51:00 2,020 ▼ 45 1 961,382
12:50:41 2,015 ▼ 50 500 961,381
12:50:05 2,020 ▼ 45 200 960,881
12:49:15 2,020 ▼ 45 10 960,681
12:48:36 2,015 ▼ 50 828 960,671
12:47:35 2,020 ▼ 45 20 959,843
12:47:09 2,020 ▼ 45 715 959,823
12:46:28 2,015 ▼ 50 10 959,108
12:45:36 2,020 ▼ 45 2,353 959,098
12:45:01 2,020 ▼ 45 237 956,745
12:44:56 2,020 ▼ 45 2,000 956,508
12:44:23 2,025 ▼ 40 3 954,508
12:43:00 2,025 ▼ 40 1 954,505
12:42:51 2,020 ▼ 45 1,821 954,504
12:41:44 2,020 ▼ 45 1,500 952,683

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,096.60 ▼ 28.72 -1.35%
코스닥 635.99 ▼ 13.88 -2.14%
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.