퍼스텍
(010820)
코스피
기계
액면가 500원
  03.22 15:59

2,845 (2,905)   [시가/고가/저가] 2,910 / 2,925 / 2,825 
전일비/등락률 ▼ 60 (-2.07%) 매도호가/호가잔량 2,850 / 124
거래량/전일동시간대비 598,926 /▼ 159,323 매수호가/호가잔량 2,845 / 1,407
상한가/하한가 3,775 / 2,035 총매도/총매수잔량 27,175 / 113,245

매도잔량 호가 매수잔량
4,067 2,895 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
828 2,890
5,218 2,885
1,105 2,880
5,460 2,875
2,169 2,870
1,003 2,865
5,201 2,860
2,000 2,855
124 2,850
 
2,845 1,407
2,840 15,324
2,835 19,675
2,830 16,498
2,825 17,155
2,820 5,635
2,815 2,604
2,810 6,958
2,805 3,614
2,800 24,375
 
총매도잔량 순매수잔량 총매수잔량
27,175 86,070 113,245
시간외잔량 시간외잔량
3,585 0
 
퍼스텍 010820
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,186.95 (+2.07)    FUTURE 283.35 (+0.55)   Basis: 0.22
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:51:34 2,845 ▼ 60 1 598,926
15:42:54 2,845 ▼ 60 360 598,925
15:41:03 2,845 ▼ 60 609 598,565
15:40:00 2,845 ▼ 60 1,273 597,956
15:30:05 2,845 ▼ 60 16,503 596,683
15:19:57 2,850 ▼ 55 200 580,180
15:19:55 2,850 ▼ 55 5 579,980
15:19:44 2,850 ▼ 55 1 579,975
15:19:41 2,845 ▼ 60 200 579,974
15:19:38 2,850 ▼ 55 1 579,774
15:19:30 2,845 ▼ 60 534 579,773
15:19:23 2,850 ▼ 55 1 579,239
15:19:20 2,845 ▼ 60 520 579,238
15:19:15 2,850 ▼ 55 269 578,718
15:19:11 2,850 ▼ 55 632 578,449
15:19:09 2,850 ▼ 55 2 577,817
15:18:57 2,850 ▼ 55 500 577,815
15:18:43 2,850 ▼ 55 1 577,315
15:18:40 2,850 ▼ 55 400 577,314
15:18:35 2,850 ▼ 55 100 576,914
15:18:30 2,850 ▼ 55 1 576,814
15:18:29 2,850 ▼ 55 4,490 576,813
15:18:27 2,855 ▼ 50 100 572,323
15:18:18 2,855 ▼ 50 100 572,223
15:18:12 2,855 ▼ 50 100 572,123
15:17:48 2,855 ▼ 50 1 572,023
15:17:46 2,850 ▼ 55 50 572,022
15:17:39 2,855 ▼ 50 50 571,972
15:17:27 2,855 ▼ 50 30 571,922
15:17:27 2,850 ▼ 55 70 571,892
15:17:27 2,850 ▼ 55 34 571,822
15:17:27 2,850 ▼ 55 3,000 571,788
15:17:23 2,855 ▼ 50 2 568,788
15:17:21 2,855 ▼ 50 100 568,786
15:17:14 2,855 ▼ 50 100 568,686
15:17:06 2,855 ▼ 50 100 568,586
15:17:04 2,855 ▼ 50 100 568,486
15:16:41 2,855 ▼ 50 2 568,386
15:16:20 2,855 ▼ 50 100 568,384
15:16:12 2,855 ▼ 50 100 568,284
15:15:58 2,855 ▼ 50 2 568,184
15:15:57 2,855 ▼ 50 1 568,182
15:15:51 2,850 ▼ 55 279 568,181
15:15:33 2,855 ▼ 50 100 567,902
15:15:26 2,855 ▼ 50 100 567,802
15:15:14 2,855 ▼ 50 2 567,702
15:14:43 2,855 ▼ 50 100 567,700
15:14:37 2,855 ▼ 50 256 567,600
15:14:10 2,855 ▼ 50 100 567,344
15:14:04 2,850 ▼ 55 2 567,244
15:13:38 2,855 ▼ 50 100 567,242
15:12:24 2,855 ▼ 50 75 567,142
15:12:24 2,855 ▼ 50 1 567,067
15:12:22 2,845 ▼ 60 73 567,066
15:12:03 2,855 ▼ 50 1 566,993
15:11:54 2,845 ▼ 60 21 566,992
15:11:49 2,845 ▼ 60 10 566,971
15:11:45 2,845 ▼ 60 42 566,961
15:11:39 2,855 ▼ 50 1 566,919
15:11:25 2,850 ▼ 55 1 566,918
15:11:23 2,845 ▼ 60 1 566,917
15:11:17 2,850 ▼ 55 1 566,916
15:10:31 2,855 ▼ 50 1 566,915
15:10:31 2,850 ▼ 55 1 566,914
15:10:23 2,845 ▼ 60 1 566,913
15:10:05 2,845 ▼ 60 2,600 566,429
15:10:05 2,840 ▼ 65 483 566,912
15:10:05 2,850 ▼ 55 170 563,829
15:09:49 2,855 ▼ 50 1 563,659
15:09:46 2,850 ▼ 55 200 563,658
15:09:45 2,855 ▼ 50 100 563,458
15:09:44 2,855 ▼ 50 1 563,358
15:09:37 2,855 ▼ 50 1,059 563,357
15:09:27 2,855 ▼ 50 165 562,298
15:08:59 2,860 ▼ 45 1 562,133
15:08:59 2,855 ▼ 50 46 562,132
15:07:51 2,860 ▼ 45 1 562,086
15:07:48 2,855 ▼ 50 2 562,085
15:07:48 2,855 ▼ 50 2,030 562,083
15:07:48 2,850 ▼ 55 2,011 560,053
15:07:38 2,850 ▼ 55 2 558,042
15:07:00 2,850 ▼ 55 1 558,040
15:06:58 2,845 ▼ 60 29 558,039
15:06:41 2,845 ▼ 60 1 558,010
15:06:40 2,845 ▼ 60 100 558,009
15:06:40 2,845 ▼ 60 300 557,909
15:06:20 2,850 ▼ 55 100 557,609
15:04:15 2,850 ▼ 55 1 557,509
15:04:14 2,840 ▼ 65 1 557,508
15:04:00 2,850 ▼ 55 700 557,507
15:02:29 2,850 ▼ 55 2 556,807
15:01:34 2,850 ▼ 55 1 556,805
15:01:29 2,845 ▼ 60 52 556,804
15:00:43 2,850 ▼ 55 1 556,752
15:00:36 2,845 ▼ 60 1 556,751
15:00:27 2,840 ▼ 65 2,966 556,750
15:00:27 2,845 ▼ 60 1,034 553,784
14:59:44 2,850 ▼ 55 1 552,750
14:59:37 2,845 ▼ 60 324 552,749
14:59:35 2,850 ▼ 55 1 552,425
14:59:33 2,845 ▼ 60 14 552,424
14:59:27 2,850 ▼ 55 400 552,410
14:59:27 2,850 ▼ 55 10 552,010
14:58:37 2,850 ▼ 55 1 552,000
14:58:35 2,845 ▼ 60 98 551,999
14:58:32 2,845 ▼ 60 142 551,901
14:58:32 2,845 ▼ 60 1,000 551,759
14:58:26 2,845 ▼ 60 1 550,759
14:57:57 2,845 ▼ 60 1,016 550,758
14:57:55 2,845 ▼ 60 35 549,742
14:57:43 2,845 ▼ 60 966 549,707
14:57:43 2,845 ▼ 60 2,216 548,741
14:56:46 2,850 ▼ 55 259 546,525
14:56:42 2,850 ▼ 55 2 546,266
14:56:04 2,855 ▼ 50 1 546,264
14:55:54 2,850 ▼ 55 858 546,263
14:55:54 2,850 ▼ 55 600 545,405
14:55:48 2,855 ▼ 50 1 544,805
14:55:33 2,850 ▼ 55 270 544,804
14:54:37 2,855 ▼ 50 1 544,534
14:54:25 2,850 ▼ 55 262 544,533
14:54:24 2,845 ▼ 60 271 544,271
14:53:46 2,850 ▼ 55 73 544,000
14:53:45 2,855 ▼ 50 743 543,927
14:53:00 2,855 ▼ 50 1 543,184
14:52:58 2,850 ▼ 55 109 543,183
14:50:57 2,855 ▼ 50 1 543,074
14:50:41 2,855 ▼ 50 1 543,073
14:50:39 2,850 ▼ 55 68 543,072
14:50:20 2,850 ▼ 55 200 543,004
14:49:45 2,850 ▼ 55 1 542,804
14:49:39 2,845 ▼ 60 300 542,803
14:49:09 2,850 ▼ 55 5 542,503
14:48:00 2,850 ▼ 55 1 542,498
14:47:54 2,850 ▼ 55 1 542,497
14:47:39 2,840 ▼ 65 355 542,496
14:47:39 2,845 ▼ 60 45 542,141
14:47:29 2,840 ▼ 65 750 542,096
14:47:16 2,845 ▼ 60 222 541,346
14:46:58 2,845 ▼ 60 11 541,124
14:46:50 2,845 ▼ 60 60 541,113
14:46:46 2,845 ▼ 60 11 541,053
14:46:27 2,845 ▼ 60 20 541,042
14:44:31 2,850 ▼ 55 100 541,022
14:44:09 2,850 ▼ 55 1 540,922
14:43:57 2,850 ▼ 55 35 540,921
14:43:22 2,850 ▼ 55 4 540,886
14:43:14 2,850 ▼ 55 1 540,882
14:43:01 2,845 ▼ 60 10 540,881
14:43:01 2,845 ▼ 60 20 540,871
14:42:41 2,855 ▼ 50 1 540,851
14:42:39 2,845 ▼ 60 3 540,850
14:42:19 2,845 ▼ 60 1 540,847
14:42:17 2,835 ▼ 70 3 540,846
14:42:17 2,835 ▼ 70 9 540,843
14:42:16 2,830 ▼ 75 1,293 540,834
14:42:10 2,835 ▼ 70 2 539,541
14:42:05 2,835 ▼ 70 6,568 539,539
14:41:52 2,840 ▼ 65 4 532,971
14:41:47 2,855 ▼ 50 1 532,967
14:41:46 2,840 ▼ 65 113 532,966
14:41:42 2,840 ▼ 65 5 532,853
14:41:24 2,840 ▼ 65 1 532,848
14:41:22 2,835 ▼ 70 2,064 532,847
14:41:14 2,840 ▼ 65 10,796 530,783
14:41:08 2,845 ▼ 60 40 519,987
14:41:05 2,845 ▼ 60 4,754 519,947
14:40:58 2,850 ▼ 55 744 515,193
14:39:31 2,855 ▼ 50 1 514,449
14:39:31 2,855 ▼ 50 300 514,448
14:39:28 2,850 ▼ 55 8,616 514,148
14:39:09 2,855 ▼ 50 7 505,532
14:38:44 2,855 ▼ 50 1 505,525
14:38:28 2,850 ▼ 55 1,000 505,524
14:38:23 2,850 ▼ 55 2 504,524
14:38:12 2,855 ▼ 50 1,000 504,522
14:37:55 2,855 ▼ 50 39 503,522
14:37:01 2,855 ▼ 50 10 503,483
14:36:47 2,855 ▼ 50 1 503,473
14:36:11 2,855 ▼ 50 1 503,472
14:36:10 2,855 ▼ 50 11 503,471
14:35:39 2,855 ▼ 50 1 503,460
14:35:24 2,850 ▼ 55 1,000 503,459
14:35:07 2,855 ▼ 50 5 502,459
14:34:54 2,850 ▼ 55 2,000 502,454
14:34:39 2,855 ▼ 50 4,874 500,454
14:33:07 2,860 ▼ 45 10 495,580
14:32:50 2,860 ▼ 45 349 495,570
14:32:45 2,865 ▼ 40 2 495,221
14:32:05 2,865 ▼ 40 20 495,219
14:32:03 2,865 ▼ 40 50 495,199
14:31:32 2,865 ▼ 40 1 495,149
14:31:18 2,860 ▼ 45 115 495,148
14:31:18 2,860 ▼ 45 100 495,033
14:31:11 2,860 ▼ 45 520 494,933
14:31:11 2,860 ▼ 45 1,100 494,413
14:31:07 2,865 ▼ 40 50 493,313
14:31:01 2,860 ▼ 45 30 493,263
14:30:36 2,865 ▼ 40 1 493,233
14:30:31 2,860 ▼ 45 2,500 493,232
14:30:13 2,865 ▼ 40 200 490,732
14:30:03 2,865 ▼ 40 1 490,532
14:29:58 2,860 ▼ 45 450 490,531
14:28:52 2,865 ▼ 40 10 490,081
14:27:51 2,865 ▼ 40 50 490,071
14:27:41 2,865 ▼ 40 1 490,021
14:27:38 2,860 ▼ 45 300 490,020
14:27:14 2,865 ▼ 40 40 489,720
14:26:53 2,865 ▼ 40 1,000 489,680
14:26:15 2,865 ▼ 40 877 488,680
14:26:10 2,865 ▼ 40 1 487,803
14:26:10 2,865 ▼ 40 1 487,802
14:26:10 2,865 ▼ 40 472 487,801
14:26:07 2,865 ▼ 40 30 487,329
14:25:54 2,865 ▼ 40 25 487,299
14:25:39 2,865 ▼ 40 20 487,274
14:25:33 2,865 ▼ 40 10 487,254
14:25:08 2,865 ▼ 40 1,000 487,244
14:24:48 2,865 ▼ 40 22 486,244
14:24:37 2,865 ▼ 40 1,048 486,222
14:23:06 2,865 ▼ 40 10 485,174
14:20:56 2,865 ▼ 40 81 485,164
14:20:56 2,860 ▼ 45 19 485,083
14:20:43 2,860 ▼ 45 1 485,064
14:20:40 2,855 ▼ 50 100 485,063
14:19:58 2,860 ▼ 45 1 484,963
14:19:54 2,855 ▼ 50 180 484,962
14:19:48 2,855 ▼ 50 640 484,782
14:18:30 2,860 ▼ 45 50 484,142
14:18:26 2,860 ▼ 45 600 484,092
14:17:49 2,860 ▼ 45 5 483,492
14:17:32 2,855 ▼ 50 4,915 483,487
14:16:31 2,860 ▼ 45 4 478,572
14:16:24 2,860 ▼ 45 1,000 478,568
14:15:50 2,860 ▼ 45 100 477,568
14:15:04 2,860 ▼ 45 1 477,468
14:15:00 2,855 ▼ 50 75 477,467
14:14:40 2,865 ▼ 40 100 477,392
14:14:31 2,865 ▼ 40 1 477,292
14:14:30 2,855 ▼ 50 14,911 477,291
14:14:30 2,860 ▼ 45 89 462,380
14:14:15 2,865 ▼ 40 1 462,291
14:14:05 2,860 ▼ 45 900 462,290
14:13:40 2,865 ▼ 40 1 461,390
14:13:39 2,860 ▼ 45 11 461,389
14:12:51 2,865 ▼ 40 1 461,378
14:12:43 2,860 ▼ 45 171 461,377
14:12:31 2,855 ▼ 50 776 461,206
14:12:25 2,860 ▼ 45 109 460,430
14:11:17 2,865 ▼ 40 1 460,321
14:11:13 2,860 ▼ 45 99 460,320
14:10:04 2,860 ▼ 45 800 460,221
14:10:01 2,860 ▼ 45 200 459,421
14:09:18 2,860 ▼ 45 1 459,221
14:09:13 2,855 ▼ 50 1,394 459,220
14:09:13 2,860 ▼ 45 105 457,826
14:08:47 2,865 ▼ 40 2 457,721
14:08:40 2,860 ▼ 45 670 457,719
14:05:43 2,870 ▼ 35 1 457,049
14:05:43 2,865 ▼ 40 1 457,048
14:05:34 2,865 ▼ 40 1 457,047
14:05:14 2,860 ▼ 45 5,586 457,046
14:04:49 2,865 ▼ 40 798 451,460
14:04:18 2,870 ▼ 35 1 450,662
14:04:16 2,865 ▼ 40 20 450,661
14:04:08 2,870 ▼ 35 1 450,641
14:03:51 2,865 ▼ 40 182 450,640
14:03:23 2,865 ▼ 40 100 450,458
14:03:19 2,865 ▼ 40 830 450,358
14:02:04 2,870 ▼ 35 150 449,528
14:01:19 2,865 ▼ 40 2 449,378
14:01:05 2,865 ▼ 40 11 449,376
13:58:28 2,870 ▼ 35 2 449,365
13:57:21 2,865 ▼ 40 883 449,363
13:57:06 2,865 ▼ 40 117 448,480
13:56:41 2,865 ▼ 40 183 448,363
13:56:31 2,860 ▼ 45 124 448,180
13:56:16 2,865 ▼ 40 36 448,056
13:54:58 2,860 ▼ 45 90 448,020
13:54:15 2,860 ▼ 45 1 447,930
13:52:22 2,860 ▼ 45 300 447,929
13:51:34 2,860 ▼ 45 750 447,629
13:50:20 2,865 ▼ 40 1 446,879
13:49:48 2,860 ▼ 45 1,000 446,878
13:49:12 2,865 ▼ 40 1 445,878
13:48:42 2,860 ▼ 45 1,339 445,877
13:48:13 2,860 ▼ 45 374 444,538
13:47:03 2,865 ▼ 40 161 444,164
13:47:01 2,865 ▼ 40 1 444,003
13:47:01 2,865 ▼ 40 838 444,002
13:46:55 2,865 ▼ 40 300 443,164
13:46:22 2,865 ▼ 40 34 442,864
13:44:40 2,865 ▼ 40 10 442,830
13:44:01 2,865 ▼ 40 400 442,820
13:42:44 2,865 ▼ 40 350 442,420
13:40:23 2,865 ▼ 40 1 442,070
13:40:11 2,860 ▼ 45 84 442,069
13:39:28 2,865 ▼ 40 1 441,985
13:39:23 2,860 ▼ 45 40 441,984
13:38:51 2,865 ▼ 40 2 441,944
13:38:48 2,860 ▼ 45 500 441,942
13:38:10 2,865 ▼ 40 1 441,442
13:37:53 2,860 ▼ 45 25 441,441
13:37:49 2,860 ▼ 45 199 441,416
13:37:44 2,860 ▼ 45 700 441,217
13:34:49 2,865 ▼ 40 29 440,517
13:33:49 2,870 ▼ 35 1 440,488
13:33:49 2,865 ▼ 40 1 440,487
13:33:36 2,855 ▼ 50 1,664 440,486
13:33:19 2,855 ▼ 50 2,065 438,822
13:33:04 2,860 ▼ 45 286 436,757
13:32:58 2,860 ▼ 45 20 436,471
13:32:58 2,865 ▼ 40 18 436,451
13:32:40 2,870 ▼ 35 1 436,433
13:32:36 2,865 ▼ 40 53 436,432
13:32:33 2,870 ▼ 35 300 436,379
13:32:19 2,870 ▼ 35 1 436,079
13:32:19 2,865 ▼ 40 51 436,078
13:32:16 2,865 ▼ 40 28 436,027
13:32:16 2,870 ▼ 35 100 435,999
13:31:07 2,870 ▼ 35 1 435,899
13:30:57 2,860 ▼ 45 14 435,898
13:30:56 2,860 ▼ 45 30 435,884
13:30:31 2,860 ▼ 45 310 435,854
13:30:16 2,870 ▼ 35 537 435,544
13:30:16 2,865 ▼ 40 1,163 435,007
13:26:01 2,865 ▼ 40 152 433,844
13:25:44 2,865 ▼ 40 1 433,692
13:25:44 2,860 ▼ 45 1 433,691
13:25:28 2,860 ▼ 45 1 433,690
13:25:14 2,855 ▼ 50 1 433,689
13:24:27 2,850 ▼ 55 5,429 433,688
13:24:27 2,855 ▼ 50 31 428,259
13:24:18 2,855 ▼ 50 3,595 428,228
13:24:18 2,860 ▼ 45 5 424,633
13:24:09 2,860 ▼ 45 68 424,628
13:24:07 2,860 ▼ 45 27 424,560
13:24:00 2,860 ▼ 45 8 424,533
13:24:00 2,860 ▼ 45 440 424,525
13:23:05 2,860 ▼ 45 1,000 424,085
13:22:18 2,865 ▼ 40 948 423,085
13:17:22 2,865 ▼ 40 100 422,137
13:15:56 2,865 ▼ 40 3 422,037
13:14:08 2,865 ▼ 40 1 422,034
13:13:43 2,860 ▼ 45 150 422,033
13:13:30 2,860 ▼ 45 449 421,883
13:11:51 2,865 ▼ 40 1 421,434
13:11:39 2,860 ▼ 45 354 421,433
13:09:58 2,865 ▼ 40 100 421,079
13:09:45 2,865 ▼ 40 30 420,979
13:09:43 2,865 ▼ 40 100 420,949
13:09:35 2,865 ▼ 40 100 420,849
13:09:19 2,865 ▼ 40 100 420,749
13:08:01 2,865 ▼ 40 100 420,649
13:07:36 2,865 ▼ 40 1 420,549
13:07:35 2,860 ▼ 45 55 420,548
13:07:26 2,860 ▼ 45 100 420,493
13:07:02 2,860 ▼ 45 50 420,393
13:06:08 2,860 ▼ 45 1 420,343
13:05:53 2,855 ▼ 50 58 420,342
13:05:32 2,855 ▼ 50 1 420,284
13:05:29 2,850 ▼ 55 16,304 420,283
13:05:29 2,855 ▼ 50 612 403,979
13:04:28 2,860 ▼ 45 1 403,367
13:04:18 2,855 ▼ 50 6,000 403,366
13:04:08 2,860 ▼ 45 1 397,366
13:04:08 2,860 ▼ 45 10 397,365
13:03:15 2,860 ▼ 45 4 397,355
13:03:15 2,860 ▼ 45 40 397,351
13:03:01 2,860 ▼ 45 12 397,311
13:02:51 2,860 ▼ 45 117 397,299
13:02:51 2,860 ▼ 45 108 397,182
13:02:51 2,860 ▼ 45 592 397,074
13:02:43 2,860 ▼ 45 500 396,482
13:02:41 2,860 ▼ 45 1 395,982
13:02:41 2,860 ▼ 45 10 395,981
13:02:29 2,860 ▼ 45 19 395,971
13:02:29 2,860 ▼ 45 200 395,952
13:01:17 2,860 ▼ 45 1 395,752
13:01:17 2,860 ▼ 45 2 395,751
13:00:44 2,860 ▼ 45 73 395,749
13:00:21 2,860 ▼ 45 1 395,676
13:00:19 2,850 ▼ 55 195 395,675
13:00:19 2,855 ▼ 50 97 395,480
13:00:17 2,860 ▼ 45 100 395,383
13:00:06 2,860 ▼ 45 1 395,283
13:00:06 2,860 ▼ 45 2 395,282
12:59:49 2,855 ▼ 50 955 395,280
12:59:37 2,855 ▼ 50 45 394,325
12:59:37 2,855 ▼ 50 453 394,280
12:59:22 2,855 ▼ 50 47 393,827
12:58:47 2,855 ▼ 50 1 393,780
12:58:39 2,850 ▼ 55 1 393,779
12:58:39 2,850 ▼ 55 1 393,778
12:58:39 2,850 ▼ 55 477 393,777
12:58:14 2,850 ▼ 55 1 393,300
12:58:14 2,850 ▼ 55 10 393,299
12:57:38 2,850 ▼ 55 99 393,289
12:57:38 2,850 ▼ 55 1,000 393,190
12:57:28 2,850 ▼ 55 50 392,190
12:57:24 2,850 ▼ 55 200 392,140
12:56:48 2,850 ▼ 55 30 391,940
12:56:33 2,850 ▼ 55 50 391,910
12:56:32 2,850 ▼ 55 38 391,860
12:56:10 2,850 ▼ 55 90 391,822
12:56:10 2,845 ▼ 60 110 391,732
12:55:12 2,850 ▼ 55 1 391,622
12:55:10 2,840 ▼ 65 1,993 391,621
12:55:10 2,845 ▼ 60 1,007 389,628
12:55:03 2,850 ▼ 55 10 388,621
12:54:52 2,850 ▼ 55 32 388,611
12:54:51 2,850 ▼ 55 15 388,579
12:54:48 2,850 ▼ 55 10 388,564
12:54:45 2,850 ▼ 55 10 388,554
12:54:14 2,850 ▼ 55 2,000 388,544
12:53:54 2,850 ▼ 55 20 386,544
12:53:51 2,850 ▼ 55 10 386,524
12:53:49 2,850 ▼ 55 10 386,514
12:53:46 2,850 ▼ 55 10 386,504
12:53:44 2,850 ▼ 55 10 386,494
12:53:41 2,850 ▼ 55 10 386,484
12:53:12 2,850 ▼ 55 3 386,474
12:53:09 2,850 ▼ 55 1 386,471
12:53:08 2,850 ▼ 55 21 386,470
12:52:57 2,850 ▼ 55 6 386,449
12:52:57 2,850 ▼ 55 44 386,443
12:52:41 2,850 ▼ 55 4 386,399
12:52:33 2,850 ▼ 55 28 386,395
12:52:33 2,850 ▼ 55 31,978 386,367
12:52:31 2,850 ▼ 55 1,155 354,389
12:52:28 2,855 ▼ 50 2 353,234
12:52:21 2,855 ▼ 50 5 353,232
12:52:11 2,855 ▼ 50 10 353,227
12:52:06 2,855 ▼ 50 10 353,217
12:51:53 2,855 ▼ 50 10 353,207
12:51:50 2,855 ▼ 50 2 353,197
12:51:43 2,855 ▼ 50 500 353,195
12:51:24 2,855 ▼ 50 5 352,695
12:51:21 2,855 ▼ 50 200 352,690
12:51:07 2,855 ▼ 50 4 352,490
12:50:58 2,855 ▼ 50 3,960 352,486
12:50:46 2,855 ▼ 50 350 348,526
12:49:18 2,860 ▼ 45 1 348,176
12:49:17 2,855 ▼ 50 110 348,175
12:49:02 2,860 ▼ 45 21 348,065
12:47:58 2,870 ▼ 35 1 348,044
12:47:52 2,855 ▼ 50 1,074 348,043
12:47:52 2,860 ▼ 45 261 346,969
12:46:37 2,870 ▼ 35 1 346,708
12:46:23 2,860 ▼ 45 2,693 346,707
12:46:23 2,865 ▼ 40 7 344,014
12:46:05 2,870 ▼ 35 1 344,007
12:45:51 2,870 ▼ 35 1 344,006
12:45:48 2,865 ▼ 40 3 344,005
12:45:37 2,865 ▼ 40 2 344,002
12:45:27 2,865 ▼ 40 8 344,000
12:45:24 2,865 ▼ 40 10 343,992
12:44:23 2,865 ▼ 40 3 343,982
12:42:50 2,865 ▼ 40 30 343,979
12:42:43 2,865 ▼ 40 416 343,949
12:41:50 2,870 ▼ 35 1 343,533
12:40:33 2,870 ▼ 35 1 343,532
12:40:29 2,865 ▼ 40 21 343,531
12:39:11 2,865 ▼ 40 30 343,510
12:39:09 2,865 ▼ 40 1 343,480
12:39:07 2,860 ▼ 45 1,961 343,479
12:39:07 2,865 ▼ 40 7,613 341,518
12:39:05 2,865 ▼ 40 17 333,905
12:38:03 2,870 ▼ 35 884 333,888
12:37:48 2,875 ▼ 30 500 333,004
12:35:56 2,875 ▼ 30 1 332,504
12:35:50 2,870 ▼ 35 500 332,503
12:35:41 2,875 ▼ 30 1 332,003
12:35:35 2,870 ▼ 35 2,000 332,002
12:35:19 2,875 ▼ 30 50 330,002
12:34:56 2,875 ▼ 30 1 329,952
12:34:25 2,870 ▼ 35 1,015 329,951
12:34:06 2,865 ▼ 40 1,556 328,936
12:33:28 2,870 ▼ 35 1 327,380
12:33:25 2,865 ▼ 40 21 327,379
12:33:18 2,870 ▼ 35 1 327,358
12:33:07 2,865 ▼ 40 1,000 327,357
12:30:42 2,870 ▼ 35 50 326,357
12:30:34 2,875 ▼ 30 1 326,307
12:30:30 2,870 ▼ 35 50 326,306
12:29:51 2,875 ▼ 30 1,765 326,256
12:29:19 2,875 ▼ 30 100 324,491
12:29:02 2,875 ▼ 30 100 324,391
12:28:33 2,875 ▼ 30 1 324,291
12:28:29 2,865 ▼ 40 45 324,290
12:27:37 2,865 ▼ 40 1 324,245
12:26:57 2,865 ▼ 40 12 324,244
12:26:07 2,875 ▼ 30 20 324,232
12:26:06 2,870 ▼ 35 170 324,212
12:25:25 2,870 ▼ 35 10 324,042
12:23:36 2,870 ▼ 35 1 324,032
12:22:20 2,870 ▼ 35 1 324,031
12:18:19 2,870 ▼ 35 1 324,030
12:18:11 2,865 ▼ 40 100 324,029
12:17:35 2,870 ▼ 35 1 323,929

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,186.95 ▲ 2.07 0.09%
코스닥 743.97 ▲ 0.45 0.06%
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.