대한광통신
(010170)
코스닥
중견기업부
액면가 500원
  08.18 15:59

3,575 (3,520)   [시가/고가/저가] 3,455 / 3,635 / 3,335 
전일비/등락률 ▲ 55 (1.56%) 매도호가/호가잔량 3,580 / 1,410
거래량/전일동시간대비 1,853,874 /▼ 351,884 매수호가/호가잔량 3,575 / 3,561
상한가/하한가 4,575 / 2,465 총매도/총매수잔량 42,647 / 46,839

매도잔량 호가 매수잔량
2,857 3,625 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,382 3,620
5,864 3,615
5,302 3,610
267 3,605
6,701 3,600
729 3,595
12,198 3,590
4,937 3,585
1,410 3,580
 
3,575 3,561
3,570 4,771
3,565 3,000
3,560 3,635
3,555 2,455
3,550 8,076
3,545 814
3,540 561
3,535 12,533
3,530 7,433
 
총매도잔량 순매수잔량 총매수잔량
42,647 4,192 46,839
시간외잔량 시간외잔량
0 21,272
 
대한광통신 010170
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 643.58 (+1.47)    FUTURE 309.10 (-0.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:50:35 3,575 ▲ 55 178 1,853,874
15:46:59 3,575 ▲ 55 533 1,853,696
15:44:12 3,575 ▲ 55 937 1,853,163
15:43:34 3,575 ▲ 55 12,130 1,852,226
15:40:00 3,575 ▲ 55 20 1,840,096
15:30:12 3,575 ▲ 55 19,024 1,840,076
15:19:57 3,580 ▲ 60 160 1,821,052
15:19:56 3,580 ▲ 60 650 1,820,892
15:19:39 3,585 ▲ 65 1 1,820,242
15:19:39 3,585 ▲ 65 62 1,820,241
15:19:35 3,580 ▲ 60 3 1,820,179
15:19:35 3,590 ▲ 70 4,480 1,820,176
15:19:32 3,590 ▲ 70 55 1,815,696
15:19:32 3,580 ▲ 60 16 1,815,641
15:19:32 3,585 ▲ 65 84 1,815,625
15:19:31 3,590 ▲ 70 8 1,815,541
15:19:28 3,590 ▲ 70 1 1,815,533
15:19:28 3,590 ▲ 70 1 1,815,532
15:19:26 3,585 ▲ 65 105 1,815,531
15:19:25 3,585 ▲ 65 298 1,815,426
15:19:14 3,585 ▲ 65 53 1,815,128
15:19:14 3,585 ▲ 65 40 1,815,075
15:19:13 3,585 ▲ 65 23 1,815,035
15:18:59 3,585 ▲ 65 185 1,815,012
15:18:59 3,585 ▲ 65 1 1,814,827
15:18:58 3,585 ▲ 65 1 1,814,826
15:18:40 3,585 ▲ 65 533 1,814,825
15:18:30 3,585 ▲ 65 194 1,814,292
15:18:30 3,585 ▲ 65 667 1,814,098
15:18:29 3,590 ▲ 70 1 1,813,431
15:18:10 3,590 ▲ 70 1 1,813,430
15:18:08 3,585 ▲ 65 1,050 1,813,429
15:17:59 3,590 ▲ 70 1 1,812,379
15:17:57 3,585 ▲ 65 113 1,812,378
15:17:55 3,585 ▲ 65 300 1,812,265
15:17:48 3,585 ▲ 65 1,251 1,811,965
15:17:46 3,585 ▲ 65 336 1,810,714
15:17:44 3,590 ▲ 70 299 1,810,378
15:17:44 3,590 ▲ 70 557 1,810,079
15:17:43 3,590 ▲ 70 377 1,809,522
15:17:43 3,590 ▲ 70 135 1,809,145
15:17:43 3,590 ▲ 70 375 1,809,010
15:17:43 3,590 ▲ 70 395 1,808,635
15:17:43 3,590 ▲ 70 127 1,808,240
15:17:43 3,590 ▲ 70 311 1,808,113
15:17:43 3,590 ▲ 70 602 1,807,802
15:17:39 3,590 ▲ 70 779 1,807,200
15:17:39 3,590 ▲ 70 314 1,806,421
15:17:39 3,590 ▲ 70 2 1,806,107
15:17:39 3,590 ▲ 70 531 1,806,105
15:17:39 3,590 ▲ 70 1,844 1,805,574
15:17:39 3,590 ▲ 70 1,914 1,803,730
15:17:25 3,590 ▲ 70 1 1,801,816
15:17:23 3,585 ▲ 65 200 1,801,815
15:17:04 3,590 ▲ 70 162 1,801,615
15:17:01 3,590 ▲ 70 162 1,801,453
15:17:00 3,590 ▲ 70 199 1,801,291
15:16:58 3,590 ▲ 70 1 1,801,092
15:16:56 3,585 ▲ 65 14 1,801,091
15:16:51 3,585 ▲ 65 600 1,801,077
15:16:50 3,585 ▲ 65 30 1,800,477
15:16:48 3,585 ▲ 65 154 1,800,447
15:16:35 3,585 ▲ 65 343 1,800,293
15:16:29 3,585 ▲ 65 1 1,799,950
15:16:24 3,580 ▲ 60 1,798 1,799,949
15:16:23 3,580 ▲ 60 1 1,798,151
15:16:18 3,580 ▲ 60 1 1,798,150
15:16:09 3,580 ▲ 60 1 1,798,149
15:16:05 3,580 ▲ 60 1,970 1,798,148
15:15:58 3,585 ▲ 65 3 1,796,178
15:15:57 3,585 ▲ 65 1 1,796,175
15:15:51 3,585 ▲ 65 1 1,796,174
15:15:47 3,585 ▲ 65 1 1,796,173
15:15:43 3,585 ▲ 65 1 1,796,172
15:15:38 3,585 ▲ 65 1 1,796,171
15:15:34 3,585 ▲ 65 1 1,796,170
15:15:30 3,585 ▲ 65 1 1,796,169
15:15:28 3,585 ▲ 65 3 1,796,168
15:15:25 3,585 ▲ 65 1 1,796,165
15:15:19 3,585 ▲ 65 15 1,796,164
15:15:19 3,580 ▲ 60 1,412 1,796,149
15:15:13 3,580 ▲ 60 21 1,794,737
15:15:04 3,580 ▲ 60 2 1,794,716
15:14:52 3,575 ▲ 55 200 1,794,714
15:14:23 3,580 ▲ 60 1 1,794,514
15:14:20 3,575 ▲ 55 542 1,794,513
15:14:20 3,575 ▲ 55 200 1,793,971
15:14:11 3,575 ▲ 55 2,801 1,793,771
15:14:02 3,580 ▲ 60 8 1,790,970
15:13:58 3,580 ▲ 60 4 1,790,962
15:13:40 3,580 ▲ 60 1 1,790,958
15:13:33 3,575 ▲ 55 2,000 1,790,957
15:13:30 3,575 ▲ 55 80 1,788,957
15:13:14 3,580 ▲ 60 161 1,788,877
15:13:14 3,580 ▲ 60 161 1,788,716
15:13:12 3,580 ▲ 60 118 1,788,555
15:13:12 3,580 ▲ 60 16 1,788,437
15:13:12 3,580 ▲ 60 162 1,788,234
15:13:12 3,575 ▲ 55 187 1,788,421
15:13:10 3,580 ▲ 60 161 1,788,072
15:13:09 3,580 ▲ 60 162 1,787,911
15:13:06 3,580 ▲ 60 3 1,787,749
15:12:52 3,575 ▲ 55 4 1,787,746
15:12:41 3,580 ▲ 60 3 1,787,742
15:12:19 3,580 ▲ 60 70 1,787,739
15:12:13 3,580 ▲ 60 199 1,787,669
15:12:06 3,580 ▲ 60 4 1,787,470
15:12:06 3,580 ▲ 60 10 1,787,466
15:11:28 3,580 ▲ 60 3 1,787,456
15:11:24 3,580 ▲ 60 3 1,787,453
15:11:24 3,580 ▲ 60 20 1,787,450
15:10:06 3,580 ▲ 60 69 1,787,430
15:09:57 3,580 ▲ 60 1 1,787,361
15:09:40 3,575 ▲ 55 116 1,787,360
15:09:21 3,580 ▲ 60 161 1,787,244
15:09:20 3,580 ▲ 60 162 1,787,083
15:09:00 3,580 ▲ 60 1 1,786,921
15:08:42 3,575 ▲ 55 2,658 1,786,920
15:08:38 3,575 ▲ 55 465 1,784,262
15:08:12 3,575 ▲ 55 1 1,783,797
15:07:53 3,580 ▲ 60 13 1,783,796
15:07:44 3,580 ▲ 60 1 1,783,783
15:07:27 3,585 ▲ 65 199 1,783,782
15:07:23 3,580 ▲ 60 1,078 1,783,583
15:07:13 3,580 ▲ 60 70 1,782,505
15:06:56 3,580 ▲ 60 50 1,782,435
15:06:37 3,580 ▲ 60 1,902 1,782,385
15:06:30 3,580 ▲ 60 1,133 1,780,483
15:06:25 3,585 ▲ 65 1 1,779,350
15:06:03 3,580 ▲ 60 219 1,779,349
15:06:03 3,585 ▲ 65 1,557 1,779,130
15:05:32 3,590 ▲ 70 161 1,777,573
15:04:39 3,590 ▲ 70 1 1,777,412
15:04:10 3,580 ▲ 60 6,880 1,777,411
15:04:05 3,590 ▲ 70 1,621 1,770,531
15:03:40 3,590 ▲ 70 270 1,768,910
15:03:38 3,590 ▲ 70 541 1,768,640
15:03:35 3,590 ▲ 70 30 1,768,099
15:02:41 3,580 ▲ 60 137 1,768,069
15:02:41 3,590 ▲ 70 199 1,767,932
15:02:32 3,580 ▲ 60 3,160 1,767,733
15:02:32 3,585 ▲ 65 3,140 1,764,573
15:02:24 3,590 ▲ 70 2 1,761,433
15:02:19 3,590 ▲ 70 23 1,761,431
15:01:57 3,585 ▲ 65 18 1,761,408
15:01:43 3,590 ▲ 70 161 1,761,390
15:01:30 3,580 ▲ 60 3 1,761,229
15:01:13 3,590 ▲ 70 8 1,761,226
15:01:12 3,585 ▲ 65 172 1,761,218
15:00:51 3,585 ▲ 65 14 1,761,046
15:00:28 3,590 ▲ 70 300 1,761,032
15:00:28 3,590 ▲ 70 11 1,760,732
15:00:28 3,590 ▲ 70 400 1,760,721
14:59:46 3,590 ▲ 70 30 1,760,321
14:59:11 3,590 ▲ 70 1,000 1,760,291
14:58:46 3,590 ▲ 70 100 1,759,291
14:57:55 3,590 ▲ 70 199 1,759,191
14:57:54 3,590 ▲ 70 162 1,758,992
14:57:23 3,580 ▲ 60 587 1,758,830
14:57:11 3,585 ▲ 65 141 1,758,243
14:57:02 3,590 ▲ 70 10 1,758,102
14:57:02 3,590 ▲ 70 2,664 1,758,092
14:56:30 3,590 ▲ 70 2,733 1,755,428
14:55:28 3,590 ▲ 70 800 1,752,695
14:54:30 3,590 ▲ 70 100 1,751,895
14:54:25 3,590 ▲ 70 1 1,751,795
14:54:11 3,585 ▲ 65 75 1,751,794
14:54:08 3,585 ▲ 65 100 1,751,719
14:54:05 3,590 ▲ 70 161 1,751,619
14:53:10 3,590 ▲ 70 199 1,751,458
14:52:59 3,580 ▲ 60 855 1,751,259
14:52:55 3,590 ▲ 70 2 1,750,404
14:51:47 3,595 ▲ 75 1 1,750,402
14:51:29 3,580 ▲ 60 2,835 1,750,401
14:51:19 3,585 ▲ 65 4,315 1,747,566
14:51:10 3,590 ▲ 70 4,113 1,743,251
14:51:10 3,595 ▲ 75 112 1,739,138
14:51:06 3,595 ▲ 75 100 1,739,026
14:50:58 3,595 ▲ 75 140 1,738,926
14:50:30 3,595 ▲ 75 500 1,738,786
14:50:16 3,600 ▲ 80 161 1,738,286
14:50:15 3,600 ▲ 80 162 1,738,125
14:49:50 3,595 ▲ 75 200 1,737,963
14:49:02 3,595 ▲ 75 286 1,737,763
14:48:38 3,595 ▲ 75 839 1,737,477
14:48:24 3,600 ▲ 80 199 1,736,638
14:47:48 3,595 ▲ 75 1,000 1,736,439
14:47:33 3,595 ▲ 75 1,200 1,735,439
14:46:45 3,595 ▲ 75 55 1,734,239
14:46:27 3,600 ▲ 80 161 1,734,184
14:46:26 3,600 ▲ 80 30 1,734,023
14:46:10 3,600 ▲ 80 2,000 1,733,993
14:46:02 3,600 ▲ 80 600 1,731,993
14:45:50 3,600 ▲ 80 2,000 1,731,393
14:45:43 3,595 ▲ 75 311 1,729,393
14:45:43 3,595 ▲ 75 172 1,729,082
14:45:32 3,600 ▲ 80 10 1,728,910
14:45:32 3,600 ▲ 80 3,546 1,728,900
14:45:30 3,600 ▲ 80 14 1,725,354
14:45:02 3,600 ▲ 80 26 1,725,340
14:44:31 3,600 ▲ 80 100 1,725,314
14:44:21 3,600 ▲ 80 14 1,725,214
14:44:21 3,600 ▲ 80 250 1,725,200
14:44:17 3,600 ▲ 80 300 1,724,950
14:44:06 3,600 ▲ 80 29 1,724,650
14:44:06 3,600 ▲ 80 500 1,724,621
14:43:54 3,600 ▲ 80 8 1,724,121
14:43:38 3,600 ▲ 80 199 1,724,113
14:43:27 3,595 ▲ 75 155 1,723,914
14:43:23 3,600 ▲ 80 18 1,723,759
14:43:23 3,600 ▲ 80 250 1,723,741
14:43:17 3,600 ▲ 80 610 1,723,491
14:43:10 3,600 ▲ 80 250 1,722,881
14:43:08 3,600 ▲ 80 151 1,722,631
14:43:03 3,600 ▲ 80 208 1,722,480
14:43:01 3,600 ▲ 80 90 1,722,272
14:42:59 3,600 ▲ 80 1,900 1,722,182
14:42:47 3,600 ▲ 80 574 1,720,282
14:42:38 3,600 ▲ 80 100 1,719,708
14:42:38 3,600 ▲ 80 161 1,719,608
14:42:37 3,600 ▲ 80 161 1,719,447
14:41:44 3,600 ▲ 80 10 1,719,286
14:41:22 3,595 ▲ 75 210 1,719,276
14:41:07 3,600 ▲ 80 21 1,719,066
14:40:43 3,600 ▲ 80 430 1,719,045
14:40:30 3,600 ▲ 80 5 1,718,615
14:40:30 3,600 ▲ 80 656 1,718,610
14:40:14 3,600 ▲ 80 1 1,717,954
14:39:57 3,595 ▲ 75 14 1,717,953
14:39:45 3,600 ▲ 80 1,800 1,717,939
14:38:52 3,600 ▲ 80 199 1,716,139
14:38:49 3,600 ▲ 80 162 1,715,940
14:38:48 3,600 ▲ 80 87 1,715,778
14:38:48 3,595 ▲ 75 101 1,715,691
14:38:39 3,595 ▲ 75 1,178 1,715,590
14:38:34 3,595 ▲ 75 1 1,714,412
14:37:38 3,590 ▲ 70 681 1,714,411
14:37:35 3,590 ▲ 70 2,982 1,713,730
14:37:35 3,595 ▲ 75 2,000 1,710,748
14:37:08 3,595 ▲ 75 21 1,708,748
14:37:00 3,590 ▲ 70 1 1,708,727
14:36:53 3,590 ▲ 70 340 1,708,726
14:35:56 3,595 ▲ 75 1 1,708,386
14:35:55 3,595 ▲ 75 2 1,708,385
14:35:28 3,595 ▲ 75 696 1,708,383
14:35:24 3,595 ▲ 75 35 1,707,687
14:35:23 3,595 ▲ 75 71 1,707,652
14:35:14 3,595 ▲ 75 49 1,707,581
14:35:13 3,595 ▲ 75 160 1,707,532
14:35:11 3,595 ▲ 75 100 1,707,372
14:35:09 3,595 ▲ 75 1,000 1,707,272
14:35:08 3,595 ▲ 75 139 1,706,272
14:35:05 3,595 ▲ 75 321 1,706,133
14:35:00 3,595 ▲ 75 161 1,705,812
14:34:58 3,595 ▲ 75 162 1,705,651
14:34:49 3,595 ▲ 75 2,171 1,705,489
14:34:49 3,595 ▲ 75 2,000 1,703,318
14:34:29 3,595 ▲ 75 1,000 1,701,318
14:34:28 3,600 ▲ 80 2,561 1,700,318
14:34:24 3,600 ▲ 80 6 1,697,757
14:34:16 3,600 ▲ 80 494 1,697,751
14:34:06 3,600 ▲ 80 199 1,697,257
14:32:53 3,600 ▲ 80 2 1,697,058
14:32:47 3,600 ▲ 80 210 1,697,056
14:32:26 3,595 ▲ 75 1,076 1,696,746
14:32:26 3,600 ▲ 80 100 1,696,846
14:32:25 3,595 ▲ 75 100 1,695,670
14:32:21 3,595 ▲ 75 25 1,695,570
14:32:21 3,595 ▲ 75 1,000 1,695,545
14:32:17 3,595 ▲ 75 957 1,694,545
14:32:17 3,595 ▲ 75 925 1,693,588
14:31:48 3,590 ▲ 70 1 1,692,663
14:31:47 3,595 ▲ 75 21 1,692,662
14:31:42 3,595 ▲ 75 172 1,692,641
14:31:39 3,595 ▲ 75 212 1,692,469
14:31:31 3,595 ▲ 75 37 1,692,257
14:31:10 3,595 ▲ 75 161 1,692,220
14:31:02 3,590 ▲ 70 3,877 1,692,059
14:31:02 3,590 ▲ 70 2,000 1,688,182
14:30:11 3,590 ▲ 70 500 1,686,182
14:30:01 3,590 ▲ 70 1,000 1,685,682
14:29:50 3,590 ▲ 70 1 1,684,682
14:29:38 3,585 ▲ 65 1,070 1,684,681
14:29:20 3,585 ▲ 65 199 1,683,611
14:27:50 3,585 ▲ 65 75 1,683,412
14:27:34 3,585 ▲ 65 790 1,683,337
14:27:21 3,590 ▲ 70 161 1,682,547
14:27:20 3,590 ▲ 70 162 1,682,386
14:27:15 3,585 ▲ 65 2,000 1,682,224
14:26:52 3,590 ▲ 70 1 1,680,224
14:26:52 3,585 ▲ 65 162 1,680,223
14:26:45 3,585 ▲ 65 1,838 1,680,061
14:26:42 3,590 ▲ 70 21 1,678,223
14:26:39 3,590 ▲ 70 1 1,678,202
14:26:24 3,585 ▲ 65 1,799 1,678,201
14:25:29 3,585 ▲ 65 10 1,676,402
14:25:19 3,585 ▲ 65 3 1,676,392
14:24:34 3,585 ▲ 65 199 1,676,389
14:24:14 3,585 ▲ 65 93 1,676,190
14:23:54 3,585 ▲ 65 83 1,676,097
14:23:44 3,585 ▲ 65 4 1,676,014
14:23:32 3,590 ▲ 70 161 1,676,010
14:22:16 3,585 ▲ 65 8 1,675,849
14:22:16 3,590 ▲ 70 160 1,675,841
14:22:11 3,590 ▲ 70 1,500 1,675,681
14:21:51 3,590 ▲ 70 1,174 1,674,181
14:21:37 3,580 ▲ 60 46 1,673,007
14:21:23 3,585 ▲ 65 93 1,672,961
14:20:39 3,585 ▲ 65 21 1,672,868
14:20:21 3,580 ▲ 60 1 1,672,847
14:20:18 3,585 ▲ 65 242 1,672,846
14:19:48 3,590 ▲ 70 199 1,672,604
14:19:43 3,590 ▲ 70 162 1,672,405
14:19:42 3,590 ▲ 70 161 1,672,243
14:19:04 3,595 ▲ 75 300 1,672,082
14:18:45 3,585 ▲ 65 2,000 1,671,782
14:17:54 3,595 ▲ 75 1 1,669,782
14:17:51 3,595 ▲ 75 1 1,669,781
14:17:50 3,595 ▲ 75 1 1,669,780
14:17:48 3,595 ▲ 75 1 1,669,779
14:17:06 3,590 ▲ 70 545 1,669,778
14:17:06 3,590 ▲ 70 500 1,669,233
14:15:54 3,595 ▲ 75 161 1,668,733
14:15:21 3,585 ▲ 65 68 1,668,572
14:15:02 3,600 ▲ 80 199 1,668,504
14:14:39 3,590 ▲ 70 31 1,668,305
14:14:39 3,595 ▲ 75 708 1,668,274
14:14:12 3,595 ▲ 75 1 1,667,566
14:13:58 3,595 ▲ 75 1,800 1,667,565
14:12:57 3,600 ▲ 80 8 1,665,765
14:12:57 3,600 ▲ 80 7 1,665,757
14:12:05 3,600 ▲ 80 161 1,665,750
14:12:04 3,600 ▲ 80 162 1,665,589
14:12:03 3,595 ▲ 75 100 1,665,427
14:11:48 3,595 ▲ 75 476 1,665,327
14:11:46 3,595 ▲ 75 1 1,664,851
14:11:36 3,595 ▲ 75 1 1,664,850
14:11:34 3,600 ▲ 80 1 1,664,849
14:11:22 3,595 ▲ 75 300 1,664,848
14:10:16 3,600 ▲ 80 199 1,664,548
14:10:06 3,595 ▲ 75 105 1,664,349
14:09:36 3,600 ▲ 80 12 1,664,244
14:09:15 3,600 ▲ 80 1 1,664,232
14:09:15 3,595 ▲ 75 1,141 1,664,231
14:09:15 3,595 ▲ 75 4,000 1,663,090
14:08:49 3,595 ▲ 75 1,373 1,659,090
14:08:17 3,595 ▲ 75 1 1,657,717
14:08:16 3,595 ▲ 75 161 1,657,716
14:08:15 3,595 ▲ 75 161 1,657,555
14:08:10 3,590 ▲ 70 500 1,657,394
14:07:38 3,595 ▲ 75 1,425 1,656,894
14:07:34 3,590 ▲ 70 200 1,655,469
14:06:09 3,595 ▲ 75 1 1,655,269
14:06:08 3,595 ▲ 75 100 1,655,268
14:05:30 3,595 ▲ 75 199 1,655,168
14:05:28 3,580 ▲ 60 42 1,654,969
14:05:28 3,585 ▲ 65 47 1,654,927
14:05:28 3,590 ▲ 70 231 1,654,880
14:04:27 3,595 ▲ 75 161 1,654,649
14:04:26 3,590 ▲ 70 90 1,654,488
14:03:22 3,590 ▲ 70 1 1,654,398
14:03:19 3,585 ▲ 65 100 1,654,397
14:01:22 3,590 ▲ 70 363 1,654,297
14:01:22 3,585 ▲ 65 2,137 1,653,934
14:01:08 3,585 ▲ 65 3,663 1,651,797
14:01:07 3,585 ▲ 65 1 1,648,134
14:00:44 3,585 ▲ 65 199 1,648,133
14:00:44 3,580 ▲ 60 546 1,647,934
14:00:38 3,580 ▲ 60 161 1,647,388
14:00:37 3,580 ▲ 60 162 1,647,227
14:00:35 3,580 ▲ 60 50 1,647,065
14:00:35 3,575 ▲ 55 50 1,647,015
14:00:32 3,580 ▲ 60 200 1,646,965
14:00:00 3,580 ▲ 60 50 1,646,765
13:59:46 3,580 ▲ 60 8 1,646,715
13:59:13 3,580 ▲ 60 10 1,646,707
13:59:06 3,575 ▲ 55 617 1,646,697
13:59:01 3,580 ▲ 60 100 1,646,080
13:58:47 3,580 ▲ 60 697 1,645,980
13:58:46 3,580 ▲ 60 1,000 1,645,283
13:58:39 3,580 ▲ 60 2 1,644,283
13:57:52 3,575 ▲ 55 45 1,644,281
13:57:52 3,575 ▲ 55 195 1,644,236
13:56:49 3,580 ▲ 60 162 1,644,041
13:56:30 3,565 ▲ 45 1,809 1,641,967
13:56:30 3,560 ▲ 40 1,912 1,643,879
13:56:30 3,570 ▲ 50 279 1,640,158
13:56:12 3,580 ▲ 60 84 1,639,879
13:56:11 3,580 ▲ 60 1 1,639,795
13:55:58 3,580 ▲ 60 199 1,639,794
13:55:32 3,570 ▲ 50 99 1,639,595
13:55:32 3,570 ▲ 50 1 1,639,496
13:55:02 3,565 ▲ 45 5,617 1,639,495
13:55:02 3,570 ▲ 50 1,383 1,633,878
13:54:47 3,575 ▲ 55 362 1,632,495
13:54:25 3,570 ▲ 50 556 1,632,133
13:53:42 3,580 ▲ 60 339 1,631,577
13:53:33 3,570 ▲ 50 3,000 1,631,238
13:53:11 3,570 ▲ 50 1,498 1,628,238
13:53:11 3,580 ▲ 60 924 1,625,728
13:53:11 3,575 ▲ 55 1,012 1,626,740
13:53:11 3,585 ▲ 65 162 1,624,804
13:53:00 3,590 ▲ 70 161 1,624,642
13:52:46 3,585 ▲ 65 111 1,624,481
13:52:24 3,585 ▲ 65 89 1,624,370
13:52:24 3,585 ▲ 65 90 1,624,281
13:52:15 3,590 ▲ 70 15 1,624,191
13:52:15 3,595 ▲ 75 1,986 1,624,176
13:52:04 3,595 ▲ 75 2,078 1,622,190
13:51:13 3,600 ▲ 80 199 1,620,112
13:50:40 3,590 ▲ 70 250 1,619,913
13:50:40 3,590 ▲ 70 50 1,619,663
13:50:10 3,600 ▲ 80 45 1,619,613
13:50:10 3,595 ▲ 75 5 1,619,568
13:49:11 3,600 ▲ 80 161 1,619,563
13:49:04 3,600 ▲ 80 600 1,619,402
13:48:54 3,600 ▲ 80 50 1,618,802
13:48:14 3,600 ▲ 80 70 1,618,752
13:48:14 3,595 ▲ 75 130 1,618,682
13:48:04 3,600 ▲ 80 1,000 1,618,552
13:47:33 3,580 ▲ 60 9,721 1,617,552
13:47:33 3,585 ▲ 65 3,279 1,607,831
13:46:27 3,600 ▲ 80 199 1,604,552
13:46:01 3,590 ▲ 70 105 1,604,353
13:45:36 3,595 ▲ 75 47 1,604,248
13:45:22 3,600 ▲ 80 161 1,604,201
13:45:21 3,595 ▲ 75 114 1,604,040
13:45:09 3,590 ▲ 70 120 1,603,926
13:44:40 3,590 ▲ 70 3,325 1,603,806
13:44:40 3,595 ▲ 75 6 1,600,481
13:44:22 3,595 ▲ 75 128 1,600,475
13:44:09 3,600 ▲ 80 382 1,600,347
13:43:42 3,605 ▲ 85 28 1,599,965
13:43:15 3,605 ▲ 85 2,053 1,599,937
13:42:26 3,610 ▲ 90 50 1,597,884
13:42:07 3,610 ▲ 90 250 1,597,834
13:41:41 3,610 ▲ 90 199 1,597,584
13:41:39 3,595 ▲ 75 495 1,597,385
13:41:39 3,600 ▲ 80 162 1,596,890
13:41:32 3,610 ▲ 90 161 1,596,728
13:41:31 3,595 ▲ 75 119 1,596,567
13:40:41 3,600 ▲ 80 300 1,596,448
13:40:19 3,600 ▲ 80 10 1,596,148
13:40:16 3,600 ▲ 80 943 1,596,138
13:40:13 3,610 ▲ 90 30 1,595,195
13:39:29 3,600 ▲ 80 6,293 1,595,165
13:39:29 3,605 ▲ 85 707 1,588,872
13:38:48 3,610 ▲ 90 114 1,588,165
13:38:28 3,615 ▲ 95 5 1,588,051
13:37:59 3,610 ▲ 90 4,399 1,588,046
13:37:44 3,615 ▲ 95 162 1,583,647
13:37:43 3,615 ▲ 95 162 1,583,485
13:37:23 3,610 ▲ 90 373 1,583,323
13:37:23 3,610 ▲ 90 100 1,582,950
13:37:18 3,610 ▲ 90 27 1,582,850
13:37:18 3,610 ▲ 90 1,118 1,582,823
13:37:18 3,610 ▲ 90 300 1,581,705
13:37:15 3,610 ▲ 90 657 1,581,405
13:37:09 3,610 ▲ 90 50 1,580,748
13:36:55 3,610 ▲ 90 199 1,580,698
13:36:53 3,610 ▲ 90 5 1,580,499
13:36:40 3,610 ▲ 90 1,489 1,580,494
13:36:38 3,610 ▲ 90 3,422 1,579,005
13:36:07 3,610 ▲ 90 3 1,575,583
13:35:33 3,605 ▲ 85 50 1,575,580
13:34:29 3,605 ▲ 85 4,604 1,575,530
13:34:08 3,600 ▲ 80 2,779 1,570,926
13:33:54 3,600 ▲ 80 161 1,568,147
13:33:29 3,595 ▲ 75 101 1,567,986
13:33:05 3,595 ▲ 75 300 1,567,885
13:32:09 3,595 ▲ 75 199 1,567,585
13:31:50 3,585 ▲ 65 10 1,567,386
13:31:30 3,585 ▲ 65 80 1,567,376
13:30:51 3,585 ▲ 65 200 1,567,296
13:30:05 3,600 ▲ 80 161 1,567,096
13:29:20 3,580 ▲ 60 1,857 1,566,935
13:29:20 3,590 ▲ 70 3,359 1,559,510
13:29:20 3,585 ▲ 65 5,568 1,565,078
13:29:20 3,595 ▲ 75 1,241 1,556,151
13:29:20 3,600 ▲ 80 1,076 1,554,910
13:29:19 3,600 ▲ 80 3,404 1,553,834
13:28:18 3,595 ▲ 75 9 1,550,430
13:28:12 3,600 ▲ 80 598 1,550,421
13:28:01 3,600 ▲ 80 68 1,549,823
13:27:59 3,600 ▲ 80 50 1,549,755
13:27:48 3,600 ▲ 80 1,035 1,549,705
13:27:46 3,600 ▲ 80 463 1,548,670
13:27:23 3,610 ▲ 90 199 1,548,207
13:27:07 3,600 ▲ 80 981 1,548,008
13:27:03 3,600 ▲ 80 1,455 1,547,027
13:27:02 3,610 ▲ 90 1 1,545,572
13:26:51 3,600 ▲ 80 1,000 1,545,571
13:26:43 3,610 ▲ 90 1 1,544,571
13:26:32 3,600 ▲ 80 172 1,544,570
13:26:16 3,610 ▲ 90 161 1,544,398
13:26:06 3,600 ▲ 80 200 1,544,237
13:25:57 3,610 ▲ 90 918 1,544,037
13:25:57 3,600 ▲ 80 1,082 1,543,119
13:25:52 3,600 ▲ 80 1 1,542,037
13:25:44 3,590 ▲ 70 131 1,542,036

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,358.37 ▼ 3.3 -0.14%
코스닥 643.58 ▲ 1.47 0.23%
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.