신원
(009270)
코스피
섬유,의복
액면가 500원
  12.13 14:17

2,060 (2,080)   [시가/고가/저가] 2,080 / 2,150 / 2,015 
전일비/등락률 ▼ 20 (-0.96%) 매도호가/호가잔량 2,060 / 1,474
거래량/전일동시간대비 1,415,113 /▲ 561,072 매수호가/호가잔량 2,055 / 513
상한가/하한가 2,700 / 1,460 총매도/총매수잔량 20,040 / 96,567

매도잔량 호가 매수잔량
3,070 2,105 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,812 2,100
2,213 2,095
1,032 2,090
1,571 2,085
1,050 2,080
1,282 2,075
771 2,070
3,765 2,065
1,474 2,060
 
2,055 513
2,050 387
2,045 939
2,040 8,063
2,035 25,881
2,030 28,445
2,025 1,010
2,020 4,676
2,015 4,240
2,010 22,413
 
총매도잔량 순매수잔량 총매수잔량
20,040 76,527 96,567
시간외잔량 시간외잔량
0 0
 
신원 009270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,470.93 (+9.93)    FUTURE 325.00 (+1.20)   Basis: 0.07
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
14:16:48 2,060 ▼ 20 1 1,415,113
14:16:35 2,055 ▼ 25 1 1,415,112
14:16:27 2,060 ▼ 20 11 1,415,111
14:16:17 2,060 ▼ 20 2 1,415,100
14:15:44 2,065 ▼ 15 1 1,415,098
14:15:40 2,055 ▼ 25 1 1,415,097
14:15:15 2,050 ▼ 30 5 1,415,096
14:15:15 2,055 ▼ 25 1 1,415,091
14:15:06 2,050 ▼ 30 460 1,415,090
14:14:56 2,050 ▼ 30 734 1,414,630
14:14:56 2,055 ▼ 25 62 1,413,896
14:14:56 2,060 ▼ 20 4 1,413,834
14:14:36 2,055 ▼ 25 8 1,413,830
14:13:57 2,060 ▼ 20 5 1,413,822
14:13:45 2,060 ▼ 20 3 1,413,817
14:11:24 2,065 ▼ 15 1,000 1,413,814
14:10:47 2,050 ▼ 30 1,770 1,412,814
14:10:47 2,050 ▼ 30 730 1,411,044
14:10:45 2,050 ▼ 30 579 1,410,314
14:10:37 2,050 ▼ 30 2,000 1,409,735
14:10:37 2,055 ▼ 25 997 1,407,735
14:10:37 2,060 ▼ 20 3 1,406,738
14:10:03 2,065 ▼ 15 1 1,406,735
14:09:52 2,065 ▼ 15 1,000 1,406,734
14:09:41 2,065 ▼ 15 48 1,405,734
14:09:38 2,065 ▼ 15 20 1,405,686
14:09:36 2,060 ▼ 20 465 1,405,666
14:09:24 2,065 ▼ 15 1 1,405,201
14:09:16 2,060 ▼ 20 537 1,405,200
14:09:13 2,060 ▼ 20 250 1,404,663
14:09:04 2,060 ▼ 20 1 1,404,413
14:08:56 2,055 ▼ 25 4,298 1,404,412
14:08:56 2,055 ▼ 25 1 1,400,114
14:08:46 2,055 ▼ 25 500 1,400,113
14:08:44 2,055 ▼ 25 1 1,399,613
14:08:25 2,055 ▼ 25 400 1,399,612
14:08:22 2,055 ▼ 25 100 1,399,212
14:08:22 2,050 ▼ 30 9,205 1,399,112
14:08:21 2,050 ▼ 30 100 1,389,907
14:08:20 2,050 ▼ 30 10,000 1,389,807
14:08:14 2,050 ▼ 30 5 1,379,807
14:08:14 2,050 ▼ 30 62 1,379,802
14:08:00 2,050 ▼ 30 6 1,379,740
14:07:51 2,050 ▼ 30 1 1,379,734
14:07:47 2,050 ▼ 30 1 1,379,733
14:07:46 2,050 ▼ 30 1 1,379,732
14:07:44 2,045 ▼ 35 73 1,379,731
14:07:43 2,045 ▼ 35 1 1,379,658
14:07:43 2,045 ▼ 35 500 1,379,657
14:07:42 2,045 ▼ 35 500 1,379,157
14:07:42 2,045 ▼ 35 200 1,378,657
14:07:40 2,045 ▼ 35 20 1,378,457
14:07:40 2,045 ▼ 35 1,757 1,378,437
14:07:40 2,045 ▼ 35 1,876 1,376,680
14:07:38 2,045 ▼ 35 1,951 1,374,804
14:07:35 2,050 ▼ 30 1 1,372,853
14:07:29 2,045 ▼ 35 849 1,372,852
14:07:25 2,045 ▼ 35 1,000 1,372,003
14:07:19 2,045 ▼ 35 1,501 1,371,003
14:07:18 2,050 ▼ 30 1,000 1,369,502
14:07:16 2,050 ▼ 30 9 1,368,502
14:07:06 2,050 ▼ 30 57,989 1,368,493
14:07:06 2,055 ▼ 25 2,236 1,310,504
14:07:04 2,055 ▼ 25 7,000 1,308,268
14:06:55 2,060 ▼ 20 1,391 1,301,268
14:06:54 2,060 ▼ 20 3,000 1,299,877
14:06:47 2,060 ▼ 20 12 1,296,877
14:06:40 2,065 ▼ 15 1 1,296,865
14:06:39 2,060 ▼ 20 21,560 1,296,864
14:06:39 2,065 ▼ 15 2,326 1,275,304
14:06:38 2,065 ▼ 15 500 1,272,978
14:06:33 2,065 ▼ 15 109 1,272,478
14:06:33 2,070 ▼ 10 1 1,272,369
14:06:25 2,065 ▼ 15 30 1,272,368
14:06:10 2,070 ▼ 10 100 1,272,338
14:06:05 2,070 ▼ 10 1 1,272,238
14:06:05 2,065 ▼ 15 421 1,272,237
14:06:02 2,070 ▼ 10 1 1,271,816
14:05:58 2,065 ▼ 15 4,753 1,271,815
14:05:54 2,065 ▼ 15 399 1,267,062
14:05:49 2,065 ▼ 15 1 1,266,663
14:05:27 2,070 ▼ 10 1 1,266,662
14:05:09 2,065 ▼ 15 1,065 1,266,661
14:05:00 2,070 ▼ 10 1 1,265,596
14:04:57 2,070 ▼ 10 1 1,265,595
14:04:54 2,070 ▼ 10 1 1,265,594
14:04:51 2,070 ▼ 10 1 1,265,593
14:04:49 2,070 ▼ 10 2,500 1,265,592
14:04:34 2,070 ▼ 10 150 1,263,092
14:04:28 2,070 ▼ 10 350 1,262,942
14:03:55 2,075 ▼ 5 400 1,262,592
14:03:51 2,075 ▼ 5 571 1,262,192
14:03:22 2,075 ▼ 5 429 1,261,621
14:03:16 2,075 ▼ 5 3 1,261,192
14:03:16 2,075 ▼ 5 572 1,261,189
14:03:14 2,075 ▼ 5 1 1,260,617
14:03:13 2,075 ▼ 5 1 1,260,616
14:03:12 2,070 ▼ 10 100 1,260,615
14:03:05 2,075 ▼ 5 21 1,260,515
14:02:53 2,065 ▼ 15 490 1,260,494
14:02:43 2,070 ▼ 10 49 1,260,004
14:02:43 2,065 ▼ 15 21,559 1,259,955
14:02:43 2,070 ▼ 10 18,941 1,238,396
14:02:43 2,075 ▼ 5 1,500 1,219,455
14:02:42 2,075 ▼ 5 100 1,217,955
14:02:29 2,075 ▼ 5 7 1,217,855
14:02:27 2,075 ▼ 5 1,706 1,217,848
14:02:14 2,080  0 229 1,216,142
14:02:14 2,080  0 131 1,215,913
14:00:46 2,080  0 3,000 1,215,782
14:00:15 2,080  0 100 1,212,782
14:00:01 2,080  0 500 1,212,682
13:59:20 2,085 ▲ 5 285 1,212,182
13:59:00 2,085 ▲ 5 1,000 1,211,897
13:57:19 2,090 ▲ 10 100 1,210,897
13:57:19 2,085 ▲ 5 50 1,210,797
13:55:55 2,090 ▲ 10 500 1,210,747
13:52:58 2,090 ▲ 10 1,000 1,210,247
13:52:43 2,090 ▲ 10 1,000 1,209,247
13:52:33 2,090 ▲ 10 1,000 1,208,247
13:52:32 2,085 ▲ 5 6 1,207,247
13:51:20 2,090 ▲ 10 1 1,207,241
13:50:36 2,090 ▲ 10 5 1,207,240
13:49:13 2,090 ▲ 10 1 1,207,235
13:48:46 2,080  0 10,000 1,207,234
13:48:31 2,090 ▲ 10 1 1,197,234
13:48:29 2,085 ▲ 5 1,021 1,197,233
13:48:29 2,085 ▲ 5 60 1,196,212
13:47:45 2,080  0 1,258 1,196,152
13:47:44 2,080  0 1,239 1,194,894
13:47:34 2,080  0 100 1,193,655
13:47:26 2,085 ▲ 5 3 1,193,555
13:47:08 2,080  0 499 1,193,552
13:46:31 2,080  0 100 1,193,053
13:46:06 2,080  0 16,460 1,192,953
13:46:06 2,085 ▲ 5 3,540 1,176,493
13:46:01 2,095 ▲ 15 1 1,172,953
13:45:44 2,085 ▲ 5 1,000 1,172,952
13:45:33 2,095 ▲ 15 1 1,171,952
13:45:22 2,090 ▲ 10 300 1,171,951
13:45:13 2,085 ▲ 5 1,479 1,171,651
13:44:42 2,085 ▲ 5 9 1,170,172
13:44:32 2,085 ▲ 5 512 1,170,163
13:44:11 2,090 ▲ 10 22 1,169,651
13:43:46 2,090 ▲ 10 200 1,169,629
13:43:27 2,090 ▲ 10 100 1,169,429
13:43:25 2,085 ▲ 5 1 1,169,329
13:43:02 2,090 ▲ 10 1 1,169,328
13:42:52 2,080  0 920 1,169,327
13:42:52 2,085 ▲ 5 80 1,168,407
13:42:37 2,085 ▲ 5 70 1,168,327
13:41:56 2,080  0 484 1,168,257
13:41:56 2,085 ▲ 5 216 1,167,773
13:41:53 2,085 ▲ 5 861 1,167,557
13:41:49 2,085 ▲ 5 1,666 1,166,696
13:41:44 2,085 ▲ 5 860 1,165,030
13:41:41 2,085 ▲ 5 200 1,164,170
13:40:58 2,090 ▲ 10 50 1,163,970
13:40:49 2,080  0 157 1,163,920
13:40:34 2,080  0 24 1,163,763
13:40:21 2,080  0 200 1,163,739
13:40:17 2,085 ▲ 5 334 1,163,539
13:40:08 2,085 ▲ 5 4 1,163,205
13:40:07 2,085 ▲ 5 64 1,163,201
13:39:54 2,085 ▲ 5 100 1,163,137
13:39:35 2,080  0 200 1,163,037
13:39:21 2,080  0 100 1,162,837
13:39:05 2,080  0 9,829 1,162,737
13:39:05 2,085 ▲ 5 171 1,152,908
13:39:00 2,090 ▲ 10 1 1,152,737
13:38:57 2,090 ▲ 10 100 1,152,736
13:38:39 2,085 ▲ 5 11 1,152,636
13:38:29 2,085 ▲ 5 31 1,152,625
13:37:59 2,070 ▼ 10 619 1,152,594
13:37:41 2,070 ▼ 10 8 1,151,975
13:37:15 2,070 ▼ 10 450 1,151,967
13:37:15 2,070 ▼ 10 550 1,151,517
13:37:12 2,065 ▼ 15 2 1,150,967
13:37:11 2,060 ▼ 20 7,628 1,150,965
13:37:11 2,060 ▼ 20 19,061 1,143,337
13:37:11 2,065 ▼ 15 4,702 1,124,276
13:37:11 2,070 ▼ 10 4,904 1,119,574
13:37:11 2,080  0 4,646 1,110,066
13:37:11 2,075 ▼ 5 4,604 1,114,670
13:37:11 2,085 ▲ 5 1,049 1,105,420
13:37:11 2,095 ▲ 15 22 1,104,371
13:35:12 2,100 ▲ 20 1 1,104,349
13:35:02 2,090 ▲ 10 3 1,104,348
13:35:02 2,090 ▲ 10 31 1,104,345
13:34:55 2,105 ▲ 25 1 1,104,314
13:34:51 2,090 ▲ 10 1,000 1,104,313
13:34:39 2,085 ▲ 5 282 1,103,313
13:34:38 2,080  0 15,426 1,103,031
13:34:31 2,075 ▼ 5 1 1,087,605
13:34:26 2,080  0 2,000 1,087,604
13:34:21 2,075 ▼ 5 2 1,085,604
13:34:12 2,080  0 10 1,085,602
13:34:12 2,080  0 2,064 1,085,592
13:34:12 2,090 ▲ 10 3,863 1,080,174
13:34:12 2,085 ▲ 5 3,354 1,083,528
13:34:12 2,095 ▲ 15 3,347 1,076,311
13:33:59 2,100 ▲ 20 1,340 1,072,964
13:32:35 2,105 ▲ 25 1 1,071,624
13:32:04 2,100 ▲ 20 2,000 1,071,623
13:31:53 2,100 ▲ 20 357 1,069,623
13:31:46 2,105 ▲ 25 1 1,069,266
13:31:42 2,100 ▲ 20 2,008 1,069,265
13:30:49 2,105 ▲ 25 12 1,067,257
13:30:20 2,105 ▲ 25 1 1,067,245
13:30:17 2,100 ▲ 20 3,400 1,067,244
13:30:05 2,100 ▲ 20 326 1,063,844
13:30:05 2,105 ▲ 25 674 1,063,518
13:29:05 2,110 ▲ 30 1 1,062,844
13:29:00 2,105 ▲ 25 7 1,062,843
13:28:42 2,110 ▲ 30 1 1,062,836
13:28:17 2,110 ▲ 30 1,000 1,062,835
13:28:14 2,105 ▲ 25 37 1,061,835
13:28:07 2,110 ▲ 30 1 1,061,798
13:27:59 2,105 ▲ 25 50 1,061,797
13:27:53 2,105 ▲ 25 800 1,061,747
13:27:32 2,110 ▲ 30 1 1,060,947
13:27:22 2,105 ▲ 25 148 1,060,946
13:27:22 2,105 ▲ 25 200 1,060,798
13:27:22 2,110 ▲ 30 1 1,060,598
13:27:10 2,105 ▲ 25 250 1,060,597
13:26:49 2,110 ▲ 30 1 1,060,347
13:26:44 2,105 ▲ 25 280 1,060,346
13:25:11 2,110 ▲ 30 3 1,060,066
13:23:55 2,115 ▲ 35 1 1,060,063
13:23:47 2,105 ▲ 25 9 1,060,062
13:23:37 2,115 ▲ 35 1 1,060,053
13:23:31 2,105 ▲ 25 1 1,060,052
13:23:03 2,105 ▲ 25 473 1,060,051
13:22:59 2,105 ▲ 25 1,000 1,059,578
13:22:31 2,105 ▲ 25 1,859 1,058,578
13:22:31 2,110 ▲ 30 1,142 1,056,719
13:22:31 2,115 ▲ 35 21 1,055,577
13:22:07 2,120 ▲ 40 8 1,055,556
13:22:04 2,115 ▲ 35 2 1,055,548
13:22:00 2,115 ▲ 35 100 1,055,546
13:21:49 2,110 ▲ 30 398 1,055,446
13:21:49 2,115 ▲ 35 1,502 1,055,048
13:19:40 2,120 ▲ 40 10 1,053,546
13:19:38 2,115 ▲ 35 8 1,053,536
13:19:38 2,115 ▲ 35 4,600 1,053,528
13:19:03 2,120 ▲ 40 1,972 1,048,928
13:19:03 2,120 ▲ 40 874 1,046,956
13:16:34 2,125 ▲ 45 1 1,046,082
13:16:31 2,120 ▲ 40 149 1,046,081
13:16:06 2,120 ▲ 40 1 1,045,932
13:15:59 2,115 ▲ 35 392 1,045,931
13:15:56 2,115 ▲ 35 74 1,045,539
13:15:51 2,120 ▲ 40 661 1,045,465
13:15:37 2,125 ▲ 45 1 1,044,804
13:15:33 2,115 ▲ 35 1 1,044,803
13:15:07 2,125 ▲ 45 5 1,044,802
13:15:07 2,125 ▲ 45 1 1,044,797
13:14:59 2,115 ▲ 35 97 1,044,796
13:14:59 2,120 ▲ 40 3 1,044,699
13:14:55 2,125 ▲ 45 1 1,044,696
13:14:40 2,125 ▲ 45 1 1,044,695
13:14:38 2,115 ▲ 35 3,700 1,044,694
13:14:38 2,115 ▲ 35 235 1,040,994
13:14:36 2,125 ▲ 45 30 1,040,759
13:14:34 2,125 ▲ 45 1 1,040,729
13:14:30 2,120 ▲ 40 6,936 1,040,728
13:14:30 2,120 ▲ 40 100 1,033,792
13:14:21 2,125 ▲ 45 1,521 1,033,692
13:14:09 2,125 ▲ 45 1 1,032,171
13:14:09 2,120 ▲ 40 273 1,032,170
13:14:04 2,120 ▲ 40 1,000 1,031,897
13:14:02 2,125 ▲ 45 190 1,030,897
13:14:00 2,125 ▲ 45 3,590 1,030,707
13:13:49 2,130 ▲ 50 1 1,027,117
13:13:44 2,125 ▲ 45 8 1,027,116
13:13:39 2,125 ▲ 45 2 1,027,108
13:13:29 2,130 ▲ 50 200 1,027,106
13:12:57 2,130 ▲ 50 1 1,026,906
13:12:57 2,120 ▲ 40 80 1,026,905
13:12:32 2,125 ▲ 45 805 1,026,825
13:12:32 2,125 ▲ 45 1,200 1,026,020
13:12:26 2,125 ▲ 45 4,260 1,024,820
13:12:25 2,130 ▲ 50 473 1,020,560
13:11:54 2,130 ▲ 50 1 1,020,087
13:11:45 2,125 ▲ 45 1,000 1,020,086
13:11:31 2,130 ▲ 50 100 1,019,086
13:11:27 2,125 ▲ 45 100 1,018,986
13:11:21 2,130 ▲ 50 1,000 1,018,886
13:11:19 2,130 ▲ 50 47 1,017,886
13:11:06 2,130 ▲ 50 874 1,017,839
13:10:55 2,130 ▲ 50 195 1,016,965
13:10:06 2,130 ▲ 50 190 1,016,770
13:10:01 2,130 ▲ 50 1 1,016,580
13:09:58 2,125 ▲ 45 72 1,016,579
13:09:51 2,125 ▲ 45 100 1,016,507
13:09:45 2,125 ▲ 45 10 1,016,407
13:09:36 2,125 ▲ 45 1 1,016,397
13:09:34 2,120 ▲ 40 3,900 1,016,396
13:09:34 2,120 ▲ 40 589 1,012,496
13:09:30 2,120 ▲ 40 1,200 1,011,907
13:09:21 2,120 ▲ 40 6,984 1,010,707
13:09:07 2,135 ▲ 55 1 1,003,723
13:09:01 2,130 ▲ 50 613 1,003,722
13:09:01 2,130 ▲ 50 682 1,003,109
13:09:01 2,125 ▲ 45 137 1,002,427
13:08:58 2,125 ▲ 45 329 1,002,290
13:08:56 2,125 ▲ 45 50 1,001,961
13:08:55 2,130 ▲ 50 3,500 1,001,911
13:08:49 2,125 ▲ 45 2,099 998,411
13:08:32 2,130 ▲ 50 1 996,312
13:08:29 2,125 ▲ 45 22 996,311
13:08:15 2,130 ▲ 50 1 996,289
13:08:14 2,130 ▲ 50 3,563 996,288
13:08:14 2,130 ▲ 50 500 992,725
13:08:13 2,130 ▲ 50 200 992,225
13:08:12 2,135 ▲ 55 1 992,025
13:08:10 2,130 ▲ 50 200 992,024
13:08:10 2,130 ▲ 50 484 991,824
13:08:07 2,135 ▲ 55 1 991,340
13:08:02 2,130 ▲ 50 563 991,339
13:08:01 2,135 ▲ 55 12,005 990,776
13:08:01 2,135 ▲ 55 1,000 978,771
13:07:51 2,140 ▲ 60 160 977,771
13:07:41 2,140 ▲ 60 883 977,611
13:07:40 2,140 ▲ 60 1,617 976,728
13:07:34 2,140 ▲ 60 388 975,111
13:07:33 2,145 ▲ 65 1 974,723
13:07:33 2,145 ▲ 65 1 974,722
13:07:31 2,140 ▲ 60 1,500 974,721
13:07:31 2,140 ▲ 60 600 973,221
13:07:29 2,145 ▲ 65 100 972,621
13:07:27 2,145 ▲ 65 1 972,521
13:07:26 2,140 ▲ 60 26 972,520
13:07:22 2,145 ▲ 65 1 972,494
13:07:22 2,135 ▲ 55 667 972,493
13:07:20 2,140 ▲ 60 686 971,826
13:07:20 2,140 ▲ 60 700 971,140
13:07:17 2,140 ▲ 60 3,808 970,440
13:07:15 2,145 ▲ 65 1 966,632
13:07:15 2,140 ▲ 60 60 966,631
13:07:15 2,140 ▲ 60 355 966,571
13:07:14 2,140 ▲ 60 883 966,216
13:07:13 2,140 ▲ 60 1 965,333
13:07:11 2,140 ▲ 60 223 965,332
13:07:09 2,140 ▲ 60 134 965,109
13:07:09 2,140 ▲ 60 1 964,975
13:07:06 2,135 ▲ 55 200 964,974
13:07:06 2,140 ▲ 60 439 964,774
13:07:02 2,145 ▲ 65 1 964,335
13:07:00 2,140 ▲ 60 89 964,334
13:06:57 2,140 ▲ 60 411 964,245
13:06:56 2,140 ▲ 60 2,000 963,834
13:06:56 2,145 ▲ 65 3 961,834
13:06:55 2,140 ▲ 60 1,000 961,831
13:06:54 2,140 ▲ 60 2,200 960,831
13:06:54 2,145 ▲ 65 14 958,631
13:06:53 2,140 ▲ 60 658 958,617
13:06:52 2,140 ▲ 60 1,131 957,959
13:06:51 2,145 ▲ 65 66 956,828
13:06:49 2,145 ▲ 65 184 956,762
13:06:47 2,145 ▲ 65 95 956,578
13:06:42 2,145 ▲ 65 1 956,483
13:06:40 2,145 ▲ 65 1,000 956,482
13:06:40 2,145 ▲ 65 3 955,482
13:06:37 2,145 ▲ 65 15 955,479
13:06:35 2,145 ▲ 65 74 955,464
13:06:34 2,140 ▲ 60 300 955,390
13:06:32 2,145 ▲ 65 100 955,090
13:06:29 2,145 ▲ 65 100 954,990
13:06:27 2,145 ▲ 65 1,000 954,890
13:06:27 2,145 ▲ 65 300 953,890
13:06:26 2,145 ▲ 65 200 953,590
13:06:25 2,145 ▲ 65 1,065 953,390
13:06:23 2,145 ▲ 65 580 952,325
13:06:23 2,145 ▲ 65 5,963 951,745
13:06:22 2,150 ▲ 70 1,700 945,782
13:06:22 2,145 ▲ 65 2,700 944,082
13:06:19 2,145 ▲ 65 300 941,382
13:06:17 2,145 ▲ 65 6,059 941,082
13:06:17 2,145 ▲ 65 6,000 935,023
13:06:13 2,145 ▲ 65 700 929,023
13:06:09 2,145 ▲ 65 320 928,323
13:06:08 2,145 ▲ 65 3,022 928,003
13:06:07 2,145 ▲ 65 1,559 924,981
13:06:02 2,145 ▲ 65 466 923,422
13:06:00 2,145 ▲ 65 273 922,956
13:05:59 2,145 ▲ 65 30 922,683
13:05:58 2,145 ▲ 65 1 922,653
13:05:49 2,145 ▲ 65 1 922,652
13:05:45 2,140 ▲ 60 4,212 922,651
13:05:41 2,140 ▲ 60 1 918,439
13:05:41 2,140 ▲ 60 300 918,438
13:05:39 2,140 ▲ 60 658 918,138
13:05:37 2,140 ▲ 60 60 917,480
13:05:37 2,145 ▲ 65 1 917,420
13:05:32 2,140 ▲ 60 6,183 917,419
13:05:32 2,140 ▲ 60 16,549 911,236
13:05:18 2,140 ▲ 60 1 894,687
13:05:13 2,135 ▲ 55 100 894,686
13:05:08 2,135 ▲ 55 883 894,586
13:05:08 2,135 ▲ 55 100 893,703
13:05:07 2,135 ▲ 55 17 893,603
13:04:59 2,140 ▲ 60 100 893,586
13:04:59 2,135 ▲ 55 2,087 893,486
13:04:57 2,135 ▲ 55 5,000 891,399
13:04:54 2,135 ▲ 55 290 886,399
13:04:43 2,135 ▲ 55 526 886,109
13:04:34 2,135 ▲ 55 2,367 885,583
13:04:28 2,130 ▲ 50 50 883,216
13:04:24 2,130 ▲ 50 100 883,166
13:04:17 2,130 ▲ 50 200 883,066
13:04:12 2,130 ▲ 50 3,000 882,866
13:04:03 2,130 ▲ 50 100 879,866
13:03:56 2,130 ▲ 50 37 879,766
13:03:51 2,130 ▲ 50 1 879,729
13:03:48 2,125 ▲ 45 166 879,728
13:03:45 2,125 ▲ 45 200 879,562
13:03:43 2,125 ▲ 45 100 879,362
13:03:37 2,125 ▲ 45 2,500 879,262
13:02:59 2,120 ▲ 40 300 876,762
13:02:23 2,125 ▲ 45 100 876,462
13:02:23 2,120 ▲ 40 1,220 876,362
13:01:44 2,115 ▲ 35 195 875,142
13:01:20 2,120 ▲ 40 1 874,947
13:00:51 2,120 ▲ 40 1 874,946
13:00:45 2,120 ▲ 40 1 874,945
13:00:05 2,115 ▲ 35 497 874,944
13:00:05 2,120 ▲ 40 3 874,447
12:59:32 2,125 ▲ 45 9 874,444
12:58:49 2,120 ▲ 40 2 874,435
12:58:48 2,120 ▲ 40 284 874,433
12:56:32 2,120 ▲ 40 1 874,149
12:56:25 2,115 ▲ 35 54 874,148
12:56:18 2,115 ▲ 35 3,400 874,094
12:55:39 2,120 ▲ 40 5,951 870,694
12:55:00 2,120 ▲ 40 300 864,743
12:54:43 2,120 ▲ 40 210 864,443
12:54:20 2,120 ▲ 40 1,153 864,233
12:53:57 2,125 ▲ 45 5 863,080
12:53:52 2,130 ▲ 50 70 863,075
12:53:51 2,130 ▲ 50 100 863,005
12:51:36 2,130 ▲ 50 1 862,905
12:50:56 2,120 ▲ 40 95 862,904
12:50:32 2,125 ▲ 45 231 862,809
12:50:32 2,125 ▲ 45 500 862,578
12:50:32 2,130 ▲ 50 100 862,078
12:50:05 2,125 ▲ 45 1 861,978
12:49:17 2,130 ▲ 50 100 861,977
12:49:06 2,130 ▲ 50 1,080 861,877
12:49:04 2,130 ▲ 50 800 860,797
12:47:57 2,135 ▲ 55 80 859,997
12:47:53 2,135 ▲ 55 100 859,917
12:47:30 2,135 ▲ 55 1,000 859,817
12:47:07 2,130 ▲ 50 1 858,817
12:47:05 2,135 ▲ 55 370 858,816
12:47:04 2,135 ▲ 55 1,120 858,446
12:46:58 2,130 ▲ 50 1 857,326
12:46:50 2,135 ▲ 55 500 857,325
12:46:32 2,135 ▲ 55 500 856,825
12:46:31 2,135 ▲ 55 25 856,325
12:46:25 2,130 ▲ 50 1 856,300
12:46:23 2,135 ▲ 55 1 856,299
12:46:09 2,130 ▲ 50 3,073 856,298
12:45:54 2,130 ▲ 50 100 853,225
12:45:51 2,130 ▲ 50 100 853,125
12:45:44 2,130 ▲ 50 1 853,025
12:45:17 2,125 ▲ 45 1 853,024
12:45:16 2,125 ▲ 45 120 853,023
12:44:15 2,130 ▲ 50 1 852,903
12:43:27 2,120 ▲ 40 1,000 852,902
12:43:13 2,130 ▲ 50 1 851,902
12:43:05 2,130 ▲ 50 1,136 851,901
12:43:05 2,130 ▲ 50 1,464 850,765
12:42:57 2,130 ▲ 50 1,867 849,301
12:42:53 2,135 ▲ 55 100 847,434
12:42:50 2,130 ▲ 50 2,564 847,334
12:42:43 2,130 ▲ 50 11,471 844,770
12:42:42 2,130 ▲ 50 3,829 833,299
12:42:42 2,125 ▲ 45 2,171 829,470
12:42:40 2,120 ▲ 40 108 827,299
12:42:03 2,125 ▲ 45 1 827,191
12:40:50 2,120 ▲ 40 600 827,190
12:40:28 2,125 ▲ 45 1 826,590
12:40:15 2,120 ▲ 40 2,928 826,589
12:40:12 2,120 ▲ 40 10 823,661
12:38:42 2,120 ▲ 40 1 823,651
12:38:30 2,115 ▲ 35 300 823,650
12:37:52 2,120 ▲ 40 1 823,350
12:37:41 2,115 ▲ 35 415 823,349
12:37:25 2,115 ▲ 35 198 822,934
12:37:25 2,125 ▲ 45 2 822,736
12:37:10 2,125 ▲ 45 309 822,734
12:36:58 2,130 ▲ 50 8 822,425
12:36:47 2,125 ▲ 45 4,000 822,417
12:36:30 2,125 ▲ 45 862 818,417
12:36:30 2,125 ▲ 45 819 817,555
12:36:22 2,125 ▲ 45 10 816,736
12:36:20 2,125 ▲ 45 2,000 816,726
12:36:12 2,125 ▲ 45 1,009 814,726
12:36:09 2,130 ▲ 50 1 813,717

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.13 14:17    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,473.83 ▲ 12.83 0.52%
코스닥 769.99 ▲ 9.59 1.26%
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.