대한광통신
(010170)
코스닥
중견기업부
액면가 500원
  05.25 15:59

2,755 (2,790)   [시가/고가/저가] 2,810 / 2,830 / 2,730 
전일비/등락률 ▼ 35 (-1.25%) 매도호가/호가잔량 2,760 / 1,200
거래량/전일동시간대비 447,098 /▼ 354,747 매수호가/호가잔량 2,755 / 1,491
상한가/하한가 3,625 / 1,955 총매도/총매수잔량 36,746 / 54,380

매도잔량 호가 매수잔량
1,502 2,815 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,600 2,810
2,043 2,805
15,148 2,800
3,814 2,795
4,111 2,790
3,678 2,780
1,443 2,770
2,207 2,765
1,200 2,760
 
2,755 1,491
2,750 5,150
2,740 574
2,735 2,839
2,730 3,340
2,725 7,254
2,720 10,261
2,715 6,130
2,710 7,400
2,705 9,941
 
총매도잔량 순매수잔량 총매수잔량
36,746 17,634 54,380
시간외잔량 시간외잔량
0 2
 
대한광통신 010170
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 643.02 (-3.02)    FUTURE 305.60 (+3.60)   Basis: 0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:30 2,755 ▼ 35 8,150 447,098
15:19:53 2,760 ▼ 30 500 438,948
15:19:49 2,765 ▼ 25 1 438,448
15:19:20 2,765 ▼ 25 5 438,447
15:19:09 2,765 ▼ 25 1 438,442
15:19:04 2,760 ▼ 30 2 438,441
15:18:57 2,760 ▼ 30 250 438,439
15:18:51 2,765 ▼ 25 13 438,189
15:18:38 2,765 ▼ 25 1 438,176
15:18:33 2,760 ▼ 30 213 438,175
15:17:18 2,760 ▼ 30 1 437,962
15:17:05 2,765 ▼ 25 13 437,961
15:15:06 2,765 ▼ 25 300 437,948
15:15:02 2,765 ▼ 25 13 437,648
15:14:00 2,760 ▼ 30 170 437,635
15:13:43 2,765 ▼ 25 13 437,465
15:12:22 2,765 ▼ 25 1 437,452
15:11:58 2,760 ▼ 30 1 437,451
15:11:47 2,760 ▼ 30 58 437,450
15:11:47 2,765 ▼ 25 13 437,392
15:10:15 2,765 ▼ 25 1 437,379
15:10:09 2,760 ▼ 30 1,474 437,378
15:10:03 2,760 ▼ 30 1,249 435,904
15:09:56 2,760 ▼ 30 4 434,655
15:09:55 2,760 ▼ 30 4 434,651
15:09:46 2,760 ▼ 30 587 434,647
15:09:34 2,760 ▼ 30 1 434,060
15:09:34 2,760 ▼ 30 2 434,059
15:09:33 2,760 ▼ 30 5 434,057
15:09:33 2,760 ▼ 30 3 434,052
15:09:32 2,760 ▼ 30 6 434,049
15:09:32 2,760 ▼ 30 10 434,043
15:09:14 2,760 ▼ 30 391 434,033
15:09:03 2,760 ▼ 30 617 433,642
15:08:18 2,760 ▼ 30 13 433,025
15:06:44 2,760 ▼ 30 13 433,012
15:06:28 2,760 ▼ 30 1,000 432,999
15:05:21 2,760 ▼ 30 31 431,999
15:05:14 2,760 ▼ 30 13 431,968
15:03:48 2,760 ▼ 30 64 431,955
15:03:35 2,760 ▼ 30 282 431,891
15:03:27 2,760 ▼ 30 167 431,609
15:03:10 2,760 ▼ 30 186 431,442
15:03:08 2,760 ▼ 30 399 431,256
15:02:54 2,760 ▼ 30 1,000 430,857
15:02:32 2,760 ▼ 30 292 429,857
15:02:24 2,755 ▼ 35 400 429,565
15:00:46 2,760 ▼ 30 13 429,165
15:00:44 2,760 ▼ 30 95 429,152
15:00:15 2,760 ▼ 30 10 429,057
14:59:56 2,760 ▼ 30 10 429,047
14:59:49 2,755 ▼ 35 313 429,037
14:59:41 2,755 ▼ 35 2 428,724
14:59:33 2,755 ▼ 35 166 428,722
14:59:26 2,755 ▼ 35 3,053 428,556
14:58:33 2,755 ▼ 35 20 425,503
14:58:27 2,755 ▼ 35 100 425,483
14:58:20 2,755 ▼ 35 13 425,383
14:57:53 2,755 ▼ 35 137 425,370
14:57:50 2,750 ▼ 40 3,914 425,233
14:57:07 2,745 ▼ 45 123 421,319
14:55:17 2,745 ▼ 45 7 421,196
14:53:43 2,740 ▼ 50 2,343 421,189
14:53:43 2,745 ▼ 45 657 418,846
14:53:11 2,750 ▼ 40 13 418,189
14:52:24 2,750 ▼ 40 7 418,176
14:52:15 2,750 ▼ 40 272 418,169
14:51:14 2,745 ▼ 45 87 417,897
14:50:32 2,745 ▼ 45 13 417,810
14:49:31 2,745 ▼ 45 200 417,797
14:47:28 2,750 ▼ 40 9 417,597
14:47:28 2,745 ▼ 45 4 417,588
14:47:11 2,745 ▼ 45 1,649 417,584
14:47:09 2,740 ▼ 50 2 415,935
14:46:44 2,745 ▼ 45 278 415,933
14:45:07 2,740 ▼ 50 581 415,655
14:44:59 2,740 ▼ 50 13 415,074
14:44:46 2,740 ▼ 50 2 415,061
14:44:44 2,740 ▼ 50 246 415,059
14:44:25 2,735 ▼ 55 230 414,813
14:43:26 2,735 ▼ 55 4 414,583
14:43:02 2,740 ▼ 50 4 414,579
14:42:28 2,740 ▼ 50 350 414,575
14:42:13 2,740 ▼ 50 13 414,225
14:40:19 2,740 ▼ 50 7 414,212
14:38:24 2,740 ▼ 50 37 414,205
14:38:07 2,740 ▼ 50 7 414,168
14:37:55 2,740 ▼ 50 300 414,161
14:37:14 2,745 ▼ 45 203 413,861
14:33:28 2,745 ▼ 45 1,000 413,658
14:33:23 2,745 ▼ 45 18 412,658
14:32:54 2,750 ▼ 40 13 412,640
14:32:47 2,745 ▼ 45 100 412,627
14:32:32 2,745 ▼ 45 253 412,527
14:31:54 2,745 ▼ 45 50 412,274
14:30:34 2,745 ▼ 45 1,100 412,224
14:30:18 2,740 ▼ 50 10 411,124
14:29:46 2,740 ▼ 50 1,977 411,114
14:28:39 2,745 ▼ 45 13 409,137
14:28:10 2,740 ▼ 50 1 409,124
14:27:45 2,740 ▼ 50 1,737 409,123
14:26:34 2,740 ▼ 50 1 407,386
14:26:31 2,740 ▼ 50 35 407,385
14:23:52 2,735 ▼ 55 398 407,350
14:23:48 2,735 ▼ 55 102 406,952
14:23:43 2,735 ▼ 55 429 406,850
14:23:43 2,735 ▼ 55 114 406,421
14:23:39 2,735 ▼ 55 900 406,307
14:23:35 2,735 ▼ 55 606 405,407
14:23:31 2,735 ▼ 55 394 404,801
14:23:30 2,735 ▼ 55 1 404,407
14:23:25 2,735 ▼ 55 17 404,406
14:23:11 2,735 ▼ 55 13 404,389
14:21:47 2,735 ▼ 55 10 404,376
14:21:42 2,730 ▼ 60 114 404,366
14:20:43 2,735 ▼ 55 1 404,252
14:20:36 2,730 ▼ 60 500 404,251
14:19:55 2,730 ▼ 60 1,000 403,751
14:19:04 2,735 ▼ 55 1 402,751
14:19:03 2,735 ▼ 55 1 402,750
14:19:03 2,735 ▼ 55 1 402,749
14:19:03 2,735 ▼ 55 1 402,748
14:19:03 2,735 ▼ 55 1 402,747
14:19:02 2,735 ▼ 55 1 402,746
14:19:02 2,735 ▼ 55 1 402,745
14:19:02 2,735 ▼ 55 1 402,744
14:19:01 2,735 ▼ 55 1 402,743
14:18:17 2,735 ▼ 55 3 402,742
14:18:14 2,730 ▼ 60 1,500 402,739
14:17:41 2,730 ▼ 60 1,164 401,239
14:17:29 2,735 ▼ 55 13 400,075
14:17:06 2,735 ▼ 55 4 400,062
14:16:35 2,730 ▼ 60 1,000 400,058
14:16:12 2,735 ▼ 55 291 399,058
14:14:27 2,730 ▼ 60 1 398,767
14:13:40 2,730 ▼ 60 700 398,766
14:12:42 2,735 ▼ 55 274 398,066
14:12:20 2,735 ▼ 55 3 397,792
14:11:29 2,735 ▼ 55 13 397,789
14:10:23 2,730 ▼ 60 1,000 397,776
14:09:29 2,735 ▼ 55 20 396,776
14:09:18 2,735 ▼ 55 2 396,756
14:08:53 2,735 ▼ 55 2 396,754
14:08:12 2,735 ▼ 55 249 396,752
14:07:36 2,735 ▼ 55 5 396,503
14:07:19 2,735 ▼ 55 13 396,498
14:07:13 2,735 ▼ 55 12 396,485
14:06:43 2,735 ▼ 55 1,000 396,473
14:06:34 2,735 ▼ 55 10 395,473
14:06:22 2,735 ▼ 55 100 395,463
14:05:55 2,735 ▼ 55 100 395,363
14:05:47 2,735 ▼ 55 10 395,263
14:05:43 2,735 ▼ 55 100 395,253
14:05:40 2,735 ▼ 55 100 395,153
14:05:23 2,735 ▼ 55 223 395,053
14:05:19 2,735 ▼ 55 106 394,830
14:05:19 2,735 ▼ 55 100 394,724
14:05:17 2,735 ▼ 55 300 394,624
14:04:46 2,730 ▼ 60 6 394,324
14:04:43 2,735 ▼ 55 200 394,318
14:04:40 2,735 ▼ 55 10 394,118
14:04:17 2,735 ▼ 55 522 394,108
14:02:44 2,735 ▼ 55 300 393,586
14:02:16 2,735 ▼ 55 218 393,286
14:02:10 2,735 ▼ 55 13 393,068
14:01:48 2,735 ▼ 55 1,000 393,055
14:01:39 2,735 ▼ 55 50 392,055
14:00:12 2,735 ▼ 55 308 392,005
13:59:25 2,735 ▼ 55 350 391,697
13:58:38 2,735 ▼ 55 13 391,347
13:57:29 2,735 ▼ 55 5 391,334
13:57:15 2,735 ▼ 55 100 391,329
13:56:49 2,730 ▼ 60 5,357 391,229
13:56:17 2,730 ▼ 60 9 385,872
13:55:41 2,730 ▼ 60 61 385,863
13:55:12 2,730 ▼ 60 500 385,802
13:54:41 2,735 ▼ 55 20 385,302
13:54:23 2,735 ▼ 55 30 385,282
13:53:49 2,735 ▼ 55 49 385,252
13:52:48 2,735 ▼ 55 50 385,203
13:52:34 2,735 ▼ 55 13 385,153
13:48:43 2,735 ▼ 55 978 385,140
13:47:18 2,735 ▼ 55 750 384,162
13:46:32 2,735 ▼ 55 100 383,412
13:46:09 2,735 ▼ 55 455 383,312
13:44:56 2,735 ▼ 55 48 382,857
13:44:47 2,735 ▼ 55 2,000 382,809
13:44:02 2,735 ▼ 55 50 380,809
13:43:57 2,735 ▼ 55 471 380,759
13:43:51 2,735 ▼ 55 75 380,288
13:39:48 2,735 ▼ 55 250 380,213
13:39:23 2,735 ▼ 55 400 379,963
13:38:46 2,740 ▼ 50 100 379,563
13:38:21 2,740 ▼ 50 639 379,463
13:37:28 2,740 ▼ 50 521 378,824
13:36:42 2,745 ▼ 45 13 378,303
13:34:19 2,745 ▼ 45 5 378,290
13:33:03 2,745 ▼ 45 7 378,285
13:32:46 2,750 ▼ 40 5 378,278
13:31:58 2,740 ▼ 50 36 378,273
13:31:51 2,740 ▼ 50 891 378,237
13:31:12 2,740 ▼ 50 25 377,346
13:30:53 2,735 ▼ 55 400 377,321
13:30:38 2,740 ▼ 50 25 376,921
13:29:54 2,740 ▼ 50 25 376,896
13:29:20 2,740 ▼ 50 20 376,871
13:28:39 2,740 ▼ 50 100 376,851
13:27:19 2,740 ▼ 50 5 376,751
13:26:57 2,735 ▼ 55 179 376,746
13:26:51 2,735 ▼ 55 50 376,567
13:26:37 2,735 ▼ 55 100 376,517
13:26:20 2,735 ▼ 55 9 376,417
13:25:59 2,735 ▼ 55 3,000 376,408
13:25:28 2,735 ▼ 55 1,479 373,408
13:25:24 2,735 ▼ 55 521 371,929
13:25:03 2,735 ▼ 55 2,009 371,408
13:24:57 2,735 ▼ 55 1,224 369,399
13:24:57 2,735 ▼ 55 100 368,175
13:24:41 2,735 ▼ 55 100 368,075
13:24:15 2,735 ▼ 55 500 367,975
13:23:55 2,735 ▼ 55 10 367,475
13:22:07 2,730 ▼ 60 114 367,465
13:21:58 2,735 ▼ 55 20 367,351
13:21:50 2,735 ▼ 55 10 367,331
13:21:42 2,730 ▼ 60 20 367,321
13:19:44 2,730 ▼ 60 10 367,301
13:19:24 2,735 ▼ 55 500 367,291
13:19:01 2,735 ▼ 55 500 366,791
13:18:56 2,735 ▼ 55 500 366,291
13:18:55 2,730 ▼ 60 480 365,791
13:18:20 2,730 ▼ 60 500 365,311
13:17:38 2,735 ▼ 55 100 364,811
13:17:14 2,735 ▼ 55 5 364,711
13:16:42 2,735 ▼ 55 724 364,706
13:16:09 2,735 ▼ 55 3,522 363,982
13:14:53 2,735 ▼ 55 10 360,460
13:12:30 2,740 ▼ 50 4,478 360,450
13:11:50 2,740 ▼ 50 7,147 355,972
13:11:50 2,745 ▼ 45 853 348,825
13:11:36 2,745 ▼ 45 1,626 347,972
13:11:34 2,750 ▼ 40 500 346,346
13:09:18 2,750 ▼ 40 35 345,846
13:06:49 2,750 ▼ 40 1 345,811
13:04:10 2,745 ▼ 45 391 345,810
13:04:02 2,745 ▼ 45 9 345,419
13:03:43 2,750 ▼ 40 13 345,410
13:03:20 2,745 ▼ 45 541 345,397
13:03:01 2,745 ▼ 45 159 344,856
13:02:43 2,745 ▼ 45 841 344,697
13:02:27 2,745 ▼ 45 159 343,856
13:01:58 2,745 ▼ 45 116 343,697
13:01:55 2,750 ▼ 40 100 343,581
12:58:35 2,750 ▼ 40 50 343,481
12:56:54 2,745 ▼ 45 205 343,431
12:55:46 2,745 ▼ 45 23 343,226
12:55:21 2,745 ▼ 45 30 343,203
12:51:41 2,740 ▼ 50 4,598 343,173
12:51:41 2,745 ▼ 45 2 338,575
12:51:12 2,745 ▼ 45 400 338,573
12:49:58 2,755 ▼ 35 10 338,173
12:49:53 2,755 ▼ 35 186 338,163
12:49:53 2,750 ▼ 40 200 337,977
12:49:39 2,750 ▼ 40 1,500 337,777
12:45:56 2,755 ▼ 35 500 336,277
12:45:04 2,740 ▼ 50 100 335,777
12:41:23 2,740 ▼ 50 949 335,677
12:41:23 2,745 ▼ 45 13 334,728
12:40:25 2,745 ▼ 45 27 334,715
12:39:53 2,740 ▼ 50 2,000 334,688
12:38:53 2,745 ▼ 45 10 332,688
12:38:27 2,745 ▼ 45 10 332,678
12:38:02 2,740 ▼ 50 562 332,668
12:37:40 2,740 ▼ 50 30 332,106
12:37:26 2,740 ▼ 50 20 332,076
12:37:06 2,740 ▼ 50 20 332,056
12:36:52 2,735 ▼ 55 50 332,036
12:35:43 2,740 ▼ 50 20 331,986
12:35:28 2,740 ▼ 50 20 331,966
12:35:15 2,740 ▼ 50 100 331,946
12:35:09 2,740 ▼ 50 105 331,846
12:32:32 2,740 ▼ 50 221 331,741
12:31:28 2,740 ▼ 50 2,219 331,520
12:31:28 2,745 ▼ 45 625 329,301
12:31:28 2,750 ▼ 40 291 328,676
12:30:31 2,750 ▼ 40 1 328,385
12:30:27 2,755 ▼ 35 600 328,384
12:28:39 2,755 ▼ 35 10 327,784
12:28:01 2,755 ▼ 35 1 327,774
12:27:46 2,750 ▼ 40 79 327,773
12:26:36 2,750 ▼ 40 250 327,694
12:24:06 2,750 ▼ 40 1,000 327,444
12:22:31 2,750 ▼ 40 810 326,444
12:21:53 2,755 ▼ 35 1,785 325,634
12:21:41 2,760 ▼ 30 13 323,849
12:21:31 2,760 ▼ 30 10 323,836
12:20:08 2,760 ▼ 30 290 323,826
12:19:39 2,755 ▼ 35 3 323,536
12:14:57 2,755 ▼ 35 65 323,533
12:14:33 2,760 ▼ 30 1,000 323,468
12:14:17 2,760 ▼ 30 73 322,468
12:14:06 2,760 ▼ 30 9 322,395
12:14:04 2,755 ▼ 35 1,927 322,386
12:13:46 2,755 ▼ 35 2,772 320,459
12:13:42 2,750 ▼ 40 492 317,687
12:13:39 2,750 ▼ 40 2 317,195
12:13:39 2,750 ▼ 40 687 317,193
12:13:39 2,745 ▼ 45 47 316,506
12:10:27 2,745 ▼ 45 7 316,459
12:09:57 2,740 ▼ 50 450 316,452
12:09:15 2,750 ▼ 40 4 316,002
12:08:54 2,745 ▼ 45 471 315,998
12:08:51 2,745 ▼ 45 1,983 315,527
12:08:27 2,745 ▼ 45 14 313,544
12:07:50 2,745 ▼ 45 10 313,530
12:07:10 2,745 ▼ 45 4 313,520
12:07:04 2,745 ▼ 45 13 313,516
12:06:30 2,745 ▼ 45 1 313,503
12:04:26 2,740 ▼ 50 27 313,502
12:04:00 2,740 ▼ 50 10 313,475
12:03:23 2,740 ▼ 50 1 313,465
11:59:40 2,740 ▼ 50 46 313,464
11:59:37 2,740 ▼ 50 14 313,418
11:58:34 2,740 ▼ 50 7 313,404
11:58:27 2,735 ▼ 55 475 313,397
11:58:22 2,735 ▼ 55 2,000 312,922
11:57:09 2,730 ▼ 60 708 310,922
11:56:14 2,735 ▼ 55 600 310,214
11:56:14 2,735 ▼ 55 136 309,614
11:54:51 2,735 ▼ 55 3 309,478
11:54:32 2,735 ▼ 55 4 309,475
11:54:25 2,735 ▼ 55 7 309,471
11:54:02 2,740 ▼ 50 3 309,464
11:53:47 2,740 ▼ 50 1 309,461
11:53:41 2,740 ▼ 50 4 309,460
11:53:20 2,740 ▼ 50 1 309,456
11:53:12 2,740 ▼ 50 4 309,455
11:53:05 2,740 ▼ 50 1 309,451
11:52:42 2,740 ▼ 50 4 309,450
11:52:12 2,740 ▼ 50 3 309,446
11:52:11 2,735 ▼ 55 1 309,443
11:51:48 2,740 ▼ 50 2 309,442
11:51:28 2,740 ▼ 50 3 309,440
11:51:11 2,740 ▼ 50 13 309,437
11:51:06 2,740 ▼ 50 4 309,424
11:50:47 2,740 ▼ 50 225 309,420
11:50:44 2,740 ▼ 50 3 309,195
11:49:43 2,740 ▼ 50 17 309,192
11:49:38 2,735 ▼ 55 60 309,175
11:46:05 2,730 ▼ 60 640 309,115
11:45:49 2,730 ▼ 60 3,980 308,475
11:45:09 2,730 ▼ 60 50 304,495
11:44:40 2,735 ▼ 55 7 304,445
11:43:50 2,735 ▼ 55 560 304,438
11:43:22 2,735 ▼ 55 186 303,878
11:43:17 2,735 ▼ 55 568 303,692
11:42:28 2,730 ▼ 60 4 303,124
11:42:05 2,735 ▼ 55 1,162 303,120
11:42:05 2,735 ▼ 55 1,100 301,958
11:40:29 2,735 ▼ 55 263 300,858
11:38:45 2,735 ▼ 55 299 300,595
11:38:12 2,735 ▼ 55 1,497 300,296
11:38:12 2,740 ▼ 50 1,000 298,799
11:37:42 2,740 ▼ 50 100 297,799
11:37:20 2,740 ▼ 50 16 297,699
11:36:29 2,740 ▼ 50 548 297,683
11:35:23 2,745 ▼ 45 702 297,135
11:34:20 2,740 ▼ 50 204 296,433
11:34:15 2,740 ▼ 50 600 296,229
11:33:56 2,740 ▼ 50 891 295,629
11:33:44 2,740 ▼ 50 48 294,738
11:33:39 2,740 ▼ 50 334 294,690
11:32:52 2,740 ▼ 50 400 294,356
11:32:44 2,740 ▼ 50 49 293,956
11:32:14 2,740 ▼ 50 46 293,907
11:30:17 2,740 ▼ 50 1,232 293,861
11:29:48 2,745 ▼ 45 2,913 292,629
11:29:47 2,745 ▼ 45 5,000 289,716
11:26:59 2,735 ▼ 55 500 284,716
11:26:20 2,735 ▼ 55 1,275 284,216
11:26:18 2,735 ▼ 55 725 282,941
11:25:28 2,730 ▼ 60 2 282,216
11:24:55 2,730 ▼ 60 300 282,214
11:24:43 2,735 ▼ 55 200 281,914
11:24:16 2,730 ▼ 60 396 281,714
11:24:11 2,730 ▼ 60 6,000 281,318
11:23:57 2,730 ▼ 60 10 275,318
11:23:05 2,730 ▼ 60 39 275,308
11:23:05 2,730 ▼ 60 3,555 275,269
11:22:30 2,730 ▼ 60 3,815 271,714
11:22:18 2,735 ▼ 55 2,000 267,899
11:20:40 2,730 ▼ 60 30 265,899
11:19:59 2,735 ▼ 55 1 265,869
11:19:51 2,730 ▼ 60 108 265,868
11:19:35 2,730 ▼ 60 6,177 265,760
11:19:35 2,735 ▼ 55 346 259,583
11:19:24 2,735 ▼ 55 254 259,237
11:19:23 2,735 ▼ 55 346 258,983
11:18:42 2,735 ▼ 55 500 258,637
11:18:08 2,735 ▼ 55 153 258,137
11:17:46 2,735 ▼ 55 5 257,984
11:17:43 2,735 ▼ 55 1,000 257,979
11:17:05 2,735 ▼ 55 200 256,979
11:16:51 2,735 ▼ 55 100 256,779
11:16:02 2,735 ▼ 55 1,106 256,679
11:15:31 2,735 ▼ 55 376 255,573
11:15:31 2,735 ▼ 55 500 255,197
11:14:02 2,735 ▼ 55 893 254,697
11:14:02 2,735 ▼ 55 407 253,804
11:13:35 2,735 ▼ 55 14 253,397
11:13:35 2,735 ▼ 55 457 253,383
11:12:10 2,735 ▼ 55 52 252,926
11:12:09 2,735 ▼ 55 8 252,874
11:11:37 2,735 ▼ 55 388 252,866
11:11:37 2,735 ▼ 55 40 252,478
11:10:26 2,735 ▼ 55 10,000 252,438
11:10:18 2,740 ▼ 50 394 242,438
11:10:18 2,740 ▼ 50 50 242,044
11:10:04 2,740 ▼ 50 2,941 241,994
11:10:04 2,740 ▼ 50 4,000 239,053
11:08:56 2,745 ▼ 45 9 235,053
11:08:46 2,745 ▼ 45 11 235,044
11:08:08 2,745 ▼ 45 50 235,033
11:07:53 2,745 ▼ 45 7 234,983
11:07:27 2,745 ▼ 45 200 234,976
11:06:30 2,745 ▼ 45 1 234,776
11:06:16 2,745 ▼ 45 200 234,775
11:05:06 2,745 ▼ 45 62 234,575
11:05:06 2,740 ▼ 50 95 234,513
11:05:06 2,745 ▼ 45 905 234,418
11:02:08 2,745 ▼ 45 2 233,513
11:01:41 2,750 ▼ 40 13 233,511
11:00:41 2,745 ▼ 45 10 233,498
11:00:07 2,745 ▼ 45 238 233,488
11:00:02 2,745 ▼ 45 865 233,250
10:58:19 2,745 ▼ 45 13 232,385
10:58:01 2,745 ▼ 45 20 232,372
10:57:53 2,745 ▼ 45 37 232,352
10:57:53 2,745 ▼ 45 165 232,315
10:57:19 2,745 ▼ 45 400 232,150
10:57:01 2,745 ▼ 45 72 231,750
10:56:36 2,745 ▼ 45 387 231,678
10:56:36 2,745 ▼ 45 5,000 231,291
10:55:59 2,745 ▼ 45 1,000 226,291
10:55:12 2,750 ▼ 40 46 225,291
10:54:41 2,750 ▼ 40 13 225,245
10:54:02 2,750 ▼ 40 50 225,232
10:53:32 2,750 ▼ 40 250 225,182
10:53:12 2,750 ▼ 40 10 224,932
10:53:07 2,750 ▼ 40 251 224,922
10:53:02 2,745 ▼ 45 1 224,671
10:52:58 2,750 ▼ 40 50 224,670
10:52:17 2,750 ▼ 40 930 224,620
10:51:36 2,750 ▼ 40 1 223,690
10:51:20 2,750 ▼ 40 2 223,689
10:50:28 2,750 ▼ 40 713 223,687
10:50:28 2,750 ▼ 40 13 222,974
10:49:32 2,750 ▼ 40 10 222,961
10:49:29 2,750 ▼ 40 30 222,951
10:48:55 2,750 ▼ 40 10 222,921
10:48:52 2,750 ▼ 40 30 222,911
10:46:35 2,750 ▼ 40 2,980 222,881
10:45:07 2,750 ▼ 40 300 219,901
10:44:12 2,750 ▼ 40 610 219,601
10:43:04 2,745 ▼ 45 90 218,991
10:42:01 2,745 ▼ 45 200 218,901
10:41:41 2,745 ▼ 45 13 218,701
10:41:30 2,740 ▼ 50 2,000 218,688
10:40:58 2,745 ▼ 45 82 216,688
10:40:33 2,740 ▼ 50 1 216,606
10:40:14 2,745 ▼ 45 90 216,605
10:39:15 2,745 ▼ 45 200 216,515
10:37:24 2,745 ▼ 45 13 216,315
10:37:14 2,745 ▼ 45 24 216,302
10:36:37 2,745 ▼ 45 285 216,278
10:33:26 2,740 ▼ 50 3,075 215,993
10:33:26 2,740 ▼ 50 13 212,918
10:33:12 2,735 ▼ 55 500 212,905
10:31:26 2,735 ▼ 55 1 212,405
10:31:22 2,740 ▼ 50 317 212,404
10:31:01 2,735 ▼ 55 2,181 212,087
10:30:33 2,740 ▼ 50 100 209,906
10:30:29 2,735 ▼ 55 2,375 209,806
10:29:13 2,735 ▼ 55 1,441 207,431
10:29:05 2,740 ▼ 50 370 205,990
10:28:36 2,740 ▼ 50 13 205,620
10:28:03 2,735 ▼ 55 100 205,607
10:27:46 2,735 ▼ 55 500 205,507
10:27:18 2,740 ▼ 50 1 205,007
10:27:01 2,740 ▼ 50 30 205,006
10:26:21 2,740 ▼ 50 13 204,976
10:24:27 2,740 ▼ 50 1,600 204,963
10:23:50 2,740 ▼ 50 1 203,363
10:23:39 2,740 ▼ 50 6 203,362
10:23:33 2,740 ▼ 50 10 203,356
10:23:25 2,735 ▼ 55 1,000 203,346
10:23:24 2,740 ▼ 50 50 202,346
10:23:01 2,740 ▼ 50 43 202,296
10:22:52 2,740 ▼ 50 10 202,253
10:22:15 2,730 ▼ 60 129 202,243
10:22:07 2,730 ▼ 60 160 202,114

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.25 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,342.93 ▲ 25.59 1.10%
코스닥 643.02 ▼ 3.02 -0.47%
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.