퍼스텍
(010820)
코스피
기계
액면가 500원
  10.17 15:59

3,985 (3,890)   [시가/고가/저가] 3,965 / 4,190 / 3,920 
전일비/등락률 ▲ 95 (2.44%) 매도호가/호가잔량 3,985 / 3,337
거래량/전일동시간대비 1,711,501 /▲ 1,095,680 매수호가/호가잔량 3,980 / 2,988
상한가/하한가 5,050 / 2,725 총매도/총매수잔량 32,498 / 19,720

매도잔량 호가 매수잔량
5,000 4,030 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
965 4,025
212 4,020
674 4,015
2,020 4,010
99 4,005
1,884 4,000
12,945 3,995
5,362 3,990
3,337 3,985
 
3,980 2,988
3,975 2,111
3,970 7,270
3,965 100
3,960 2,712
3,955 1,330
3,950 961
3,945 1,381
3,940 250
3,935 617
 
총매도잔량 순매수잔량 총매수잔량
32,498 -12,778 19,720
시간외잔량 시간외잔량
0 1
 
퍼스텍 010820
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,167.51 (+22.39)    FUTURE 281.20 (+3.55)   Basis: 1.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:56:58 3,985 ▲ 95 502 1,711,501
15:53:16 3,985 ▲ 95 4,798 1,710,999
15:45:38 3,985 ▲ 95 1,798 1,706,201
15:45:12 3,985 ▲ 95 10 1,704,403
15:43:00 3,985 ▲ 95 208 1,704,393
15:42:48 3,985 ▲ 95 1,000 1,704,185
15:42:25 3,985 ▲ 95 1,207 1,703,185
15:42:16 3,985 ▲ 95 100 1,701,978
15:41:59 3,985 ▲ 95 100 1,701,878
15:41:35 3,985 ▲ 95 200 1,701,778
15:41:04 3,985 ▲ 95 800 1,701,578
15:40:00 3,985 ▲ 95 4,004 1,700,778
15:30:03 3,985 ▲ 95 18,995 1,696,774
15:19:57 3,990 ▲ 100 1 1,677,779
15:19:26 3,990 ▲ 100 1 1,677,778
15:19:24 3,985 ▲ 95 456 1,677,777
15:19:19 3,985 ▲ 95 322 1,677,321
15:19:15 3,985 ▲ 95 1 1,676,999
15:19:12 3,980 ▲ 90 51 1,676,998
15:19:08 3,985 ▲ 95 1 1,676,947
15:19:07 3,980 ▲ 90 16 1,676,946
15:18:40 3,985 ▲ 95 926 1,676,930
15:18:09 3,990 ▲ 100 1 1,676,004
15:18:06 3,985 ▲ 95 1 1,676,003
15:18:05 3,990 ▲ 100 4 1,676,002
15:17:41 3,990 ▲ 100 1 1,675,998
15:17:37 3,985 ▲ 95 300 1,675,997
15:17:33 3,990 ▲ 100 1 1,675,697
15:17:28 3,985 ▲ 95 500 1,675,696
15:17:27 3,985 ▲ 95 200 1,675,196
15:17:25 3,985 ▲ 95 73 1,674,996
15:17:24 3,985 ▲ 95 1 1,674,923
15:17:24 3,985 ▲ 95 326 1,674,922
15:17:21 3,985 ▲ 95 500 1,674,596
15:16:55 3,990 ▲ 100 1 1,674,096
15:16:52 3,985 ▲ 95 476 1,674,095
15:16:41 3,985 ▲ 95 500 1,673,619
15:16:04 3,985 ▲ 95 1,909 1,673,119
15:16:00 3,990 ▲ 100 1 1,671,210
15:15:56 3,985 ▲ 95 90 1,671,209
15:15:44 3,990 ▲ 100 155 1,671,119
15:15:19 3,990 ▲ 100 200 1,670,964
15:14:51 3,990 ▲ 100 50 1,670,764
15:14:50 3,990 ▲ 100 85 1,670,714
15:14:44 3,990 ▲ 100 100 1,670,629
15:14:35 3,990 ▲ 100 100 1,670,529
15:14:34 3,985 ▲ 95 20 1,670,429
15:14:27 3,990 ▲ 100 30 1,670,409
15:14:16 3,990 ▲ 100 115 1,670,379
15:14:06 3,990 ▲ 100 720 1,670,264
15:14:03 3,990 ▲ 100 10 1,669,544
15:14:00 3,995 ▲ 105 1 1,669,534
15:13:59 3,990 ▲ 100 790 1,669,533
15:13:50 3,990 ▲ 100 98 1,668,743
15:13:44 3,995 ▲ 105 1 1,668,645
15:13:44 3,990 ▲ 100 900 1,668,644
15:13:42 3,990 ▲ 100 107 1,667,744
15:13:38 3,990 ▲ 100 751 1,667,637
15:13:29 3,990 ▲ 100 84 1,666,886
15:13:28 3,990 ▲ 100 434 1,666,802
15:13:16 3,995 ▲ 105 1 1,666,368
15:13:14 3,995 ▲ 105 1 1,666,367
15:13:12 3,990 ▲ 100 637 1,666,366
15:13:12 3,990 ▲ 100 30 1,665,729
15:13:12 3,990 ▲ 100 400 1,665,699
15:13:04 3,990 ▲ 100 100 1,665,299
15:12:58 3,990 ▲ 100 1 1,665,199
15:12:56 3,990 ▲ 100 1 1,665,198
15:12:54 3,985 ▲ 95 144 1,665,197
15:12:52 3,985 ▲ 95 100 1,665,053
15:12:51 3,985 ▲ 95 249 1,664,953
15:12:41 3,985 ▲ 95 100 1,664,704
15:12:38 3,985 ▲ 95 450 1,664,604
15:12:29 3,985 ▲ 95 100 1,664,154
15:12:27 3,985 ▲ 95 3 1,664,054
15:12:15 3,985 ▲ 95 1 1,664,051
15:12:13 3,985 ▲ 95 1 1,664,050
15:12:08 3,980 ▲ 90 1,142 1,664,049
15:11:51 3,980 ▲ 90 1,000 1,662,907
15:11:47 3,980 ▲ 90 100 1,661,907
15:11:45 3,980 ▲ 90 1 1,661,807
15:11:44 3,975 ▲ 85 50 1,661,806
15:11:19 3,980 ▲ 90 40 1,661,756
15:11:13 3,980 ▲ 90 1 1,661,716
15:11:09 3,980 ▲ 90 1 1,661,715
15:11:09 3,975 ▲ 85 1,920 1,661,714
15:11:07 3,970 ▲ 80 622 1,659,794
15:11:07 3,970 ▲ 80 5,000 1,659,172
15:11:07 3,970 ▲ 80 818 1,654,172
15:11:05 3,970 ▲ 80 500 1,653,354
15:10:58 3,970 ▲ 80 102 1,652,854
15:10:35 3,970 ▲ 80 100 1,652,752
15:10:21 3,970 ▲ 80 300 1,652,652
15:10:19 3,970 ▲ 80 10,000 1,652,352
15:10:13 3,970 ▲ 80 1 1,642,352
15:10:11 3,965 ▲ 75 1 1,642,351
15:10:09 3,970 ▲ 80 32 1,642,350
15:10:03 3,970 ▲ 80 1 1,642,318
15:10:03 3,965 ▲ 75 1 1,642,317
15:09:49 3,970 ▲ 80 90 1,642,316
15:08:47 3,970 ▲ 80 1 1,642,226
15:08:46 3,965 ▲ 75 350 1,642,225
15:08:45 3,970 ▲ 80 1 1,641,875
15:08:44 3,965 ▲ 75 674 1,641,874
15:08:36 3,965 ▲ 75 50 1,641,200
15:08:10 3,965 ▲ 75 1 1,641,150
15:08:09 3,960 ▲ 70 5,530 1,641,149
15:08:09 3,960 ▲ 70 51 1,635,619
15:07:59 3,965 ▲ 75 1 1,635,568
15:07:55 3,965 ▲ 75 100 1,635,567
15:07:28 3,965 ▲ 75 300 1,635,467
15:06:58 3,965 ▲ 75 1,008 1,635,167
15:06:55 3,965 ▲ 75 1 1,634,159
15:06:53 3,960 ▲ 70 100 1,634,158
15:06:06 3,965 ▲ 75 20 1,634,058
15:04:45 3,965 ▲ 75 1 1,634,038
15:04:43 3,960 ▲ 70 248 1,634,037
15:04:42 3,960 ▲ 70 756 1,633,789
15:04:28 3,960 ▲ 70 803 1,633,033
15:04:22 3,965 ▲ 75 300 1,632,230
15:03:57 3,965 ▲ 75 86 1,631,930
15:03:50 3,965 ▲ 75 500 1,631,844
15:03:48 3,965 ▲ 75 1 1,631,344
15:03:48 3,965 ▲ 75 2 1,631,343
15:03:47 3,960 ▲ 70 100 1,631,341
15:03:46 3,965 ▲ 75 99 1,631,241
15:03:45 3,965 ▲ 75 3 1,631,142
15:03:35 3,965 ▲ 75 1 1,631,139
15:03:33 3,960 ▲ 70 1,382 1,631,138
15:03:27 3,960 ▲ 70 5 1,629,756
15:03:13 3,960 ▲ 70 200 1,629,751
15:02:58 3,960 ▲ 70 200 1,629,551
15:02:34 3,960 ▲ 70 100 1,629,351
15:02:21 3,960 ▲ 70 1 1,629,251
15:02:19 3,955 ▲ 65 14 1,629,250
15:02:12 3,955 ▲ 65 106 1,629,236
15:02:09 3,955 ▲ 65 100 1,629,130
15:02:08 3,955 ▲ 65 1,000 1,629,030
15:01:33 3,955 ▲ 65 1 1,628,030
15:01:30 3,950 ▲ 60 2 1,628,029
14:59:42 3,955 ▲ 65 1 1,628,027
14:59:34 3,950 ▲ 60 913 1,628,026
14:59:30 3,950 ▲ 60 86 1,627,113
14:59:29 3,950 ▲ 60 99 1,627,027
14:58:45 3,950 ▲ 60 1 1,626,928
14:58:43 3,945 ▲ 55 50 1,626,927
14:58:25 3,955 ▲ 65 1 1,626,877
14:58:24 3,945 ▲ 55 1,500 1,626,876
14:58:03 3,945 ▲ 55 36 1,625,376
14:57:59 3,950 ▲ 60 14 1,625,340
14:57:55 3,960 ▲ 70 50 1,625,326
14:57:13 3,960 ▲ 70 1 1,625,276
14:57:06 3,950 ▲ 60 10 1,625,275
14:56:04 3,960 ▲ 70 1 1,625,265
14:56:01 3,950 ▲ 60 27 1,625,264
14:55:54 3,960 ▲ 70 1 1,625,237
14:55:52 3,950 ▲ 60 100 1,625,236
14:55:34 3,945 ▲ 55 30 1,625,136
14:55:29 3,955 ▲ 65 127 1,625,106
14:55:28 3,945 ▲ 55 160 1,624,979
14:55:14 3,945 ▲ 55 250 1,624,819
14:55:12 3,960 ▲ 70 1 1,624,569
14:55:08 3,950 ▲ 60 950 1,624,568
14:55:08 3,950 ▲ 60 2,616 1,623,618
14:55:04 3,960 ▲ 70 1 1,621,002
14:54:54 3,955 ▲ 65 425 1,621,001
14:54:24 3,960 ▲ 70 1 1,620,576
14:54:21 3,955 ▲ 65 18 1,620,575
14:54:03 3,965 ▲ 75 1 1,620,557
14:53:49 3,960 ▲ 70 1,277 1,620,556
14:53:42 3,965 ▲ 75 99 1,619,279
14:53:29 3,970 ▲ 80 4 1,619,180
14:53:24 3,970 ▲ 80 1 1,619,176
14:53:23 3,965 ▲ 75 2 1,619,175
14:53:11 3,970 ▲ 80 1 1,619,173
14:53:06 3,965 ▲ 75 4 1,619,172
14:53:06 3,965 ▲ 75 45 1,619,168
14:52:18 3,965 ▲ 75 1 1,619,123
14:52:15 3,965 ▲ 75 700 1,619,122
14:51:56 3,965 ▲ 75 300 1,618,422
14:51:51 3,965 ▲ 75 2 1,618,122
14:51:39 3,965 ▲ 75 1 1,618,120
14:51:37 3,960 ▲ 70 218 1,618,119
14:51:36 3,960 ▲ 70 1 1,617,901
14:51:29 3,960 ▲ 70 2 1,617,900
14:51:22 3,960 ▲ 70 4 1,617,898
14:51:14 3,960 ▲ 70 7 1,617,894
14:51:07 3,960 ▲ 70 100 1,617,887
14:50:45 3,960 ▲ 70 71 1,617,787
14:49:20 3,960 ▲ 70 1 1,617,716
14:49:18 3,955 ▲ 65 10 1,617,715
14:49:10 3,955 ▲ 65 300 1,617,705
14:48:50 3,955 ▲ 65 1,000 1,617,405
14:48:33 3,955 ▲ 65 1 1,616,405
14:48:32 3,945 ▲ 55 1,048 1,616,404
14:48:32 3,950 ▲ 60 552 1,615,356
14:48:24 3,955 ▲ 65 1 1,614,804
14:48:19 3,955 ▲ 65 1 1,614,803
14:48:17 3,950 ▲ 60 30 1,614,802
14:48:03 3,955 ▲ 65 20 1,614,772
14:47:21 3,955 ▲ 65 50 1,614,752
14:47:04 3,955 ▲ 65 100 1,614,702
14:46:58 3,955 ▲ 65 1 1,614,602
14:46:57 3,950 ▲ 60 68 1,614,601
14:46:41 3,955 ▲ 65 1 1,614,533
14:46:38 3,950 ▲ 60 399 1,614,532
14:46:15 3,950 ▲ 60 23 1,614,133
14:45:10 3,955 ▲ 65 1,020 1,614,110
14:45:10 3,950 ▲ 60 280 1,613,090
14:45:09 3,950 ▲ 60 23 1,612,810
14:45:04 3,940 ▲ 50 50 1,612,787
14:45:01 3,950 ▲ 60 1 1,612,737
14:45:00 3,940 ▲ 50 8 1,612,736
14:45:00 3,950 ▲ 60 200 1,612,728
14:44:49 3,950 ▲ 60 1 1,612,528
14:44:38 3,940 ▲ 50 200 1,612,527
14:44:36 3,950 ▲ 60 2 1,612,327
14:44:27 3,940 ▲ 50 100 1,612,325
14:43:51 3,950 ▲ 60 2 1,612,225
14:43:51 3,945 ▲ 55 1 1,612,223
14:43:29 3,940 ▲ 50 802 1,612,222
14:42:57 3,940 ▲ 50 1 1,611,420
14:42:45 3,935 ▲ 45 560 1,611,419
14:42:42 3,935 ▲ 45 1,246 1,610,859
14:42:35 3,930 ▲ 40 150 1,609,613
14:42:35 3,935 ▲ 45 254 1,609,463
14:42:22 3,935 ▲ 45 16 1,609,209
14:42:18 3,935 ▲ 45 200 1,609,193
14:41:44 3,935 ▲ 45 1,056 1,608,993
14:41:42 3,930 ▲ 40 50 1,607,937
14:41:29 3,925 ▲ 35 1,000 1,607,887
14:41:19 3,925 ▲ 35 600 1,606,887
14:41:18 3,925 ▲ 35 2,639 1,606,287
14:41:18 3,930 ▲ 40 1,695 1,603,648
14:41:00 3,935 ▲ 45 24 1,601,953
14:40:59 3,935 ▲ 45 100 1,601,929
14:40:45 3,935 ▲ 45 5 1,601,829
14:40:28 3,935 ▲ 45 5 1,601,824
14:40:26 3,935 ▲ 45 300 1,601,819
14:40:21 3,935 ▲ 45 5 1,601,519
14:40:12 3,935 ▲ 45 14 1,601,514
14:40:11 3,935 ▲ 45 50 1,601,500
14:40:10 3,935 ▲ 45 5 1,601,450
14:40:05 3,935 ▲ 45 300 1,601,445
14:39:45 3,935 ▲ 45 1 1,601,145
14:39:36 3,930 ▲ 40 200 1,601,144
14:39:27 3,930 ▲ 40 70 1,600,944
14:39:14 3,930 ▲ 40 214 1,600,874
14:39:12 3,930 ▲ 40 5 1,600,660
14:39:11 3,930 ▲ 40 781 1,600,655
14:39:05 3,930 ▲ 40 5 1,599,874
14:38:48 3,935 ▲ 45 160 1,599,869
14:38:24 3,935 ▲ 45 53 1,599,709
14:38:13 3,935 ▲ 45 1 1,599,656
14:37:50 3,935 ▲ 45 400 1,599,655
14:37:37 3,935 ▲ 45 1 1,599,255
14:37:33 3,925 ▲ 35 285 1,599,254
14:37:27 3,935 ▲ 45 105 1,598,969
14:37:27 3,930 ▲ 40 39 1,598,864
14:37:23 3,930 ▲ 40 5 1,598,825
14:37:23 3,930 ▲ 40 100 1,598,820
14:37:17 3,930 ▲ 40 100 1,598,720
14:37:11 3,930 ▲ 40 50 1,598,620
14:37:11 3,930 ▲ 40 654 1,598,570
14:37:03 3,930 ▲ 40 32 1,597,916
14:37:02 3,930 ▲ 40 100 1,597,884
14:37:01 3,930 ▲ 40 309 1,597,784
14:37:01 3,930 ▲ 40 2 1,597,475
14:37:00 3,930 ▲ 40 500 1,597,473
14:36:57 3,930 ▲ 40 2 1,596,973
14:36:51 3,930 ▲ 40 10 1,596,971
14:36:45 3,930 ▲ 40 10 1,596,961
14:36:36 3,930 ▲ 40 60 1,596,951
14:36:34 3,930 ▲ 40 8,975 1,596,891
14:36:26 3,935 ▲ 45 100 1,587,916
14:36:22 3,935 ▲ 45 100 1,587,816
14:36:22 3,935 ▲ 45 1,000 1,587,716
14:36:21 3,935 ▲ 45 112 1,586,716
14:36:20 3,935 ▲ 45 675 1,586,604
14:36:11 3,935 ▲ 45 29 1,585,929
14:36:09 3,935 ▲ 45 100 1,585,900
14:36:07 3,930 ▲ 40 300 1,585,800
14:36:07 3,930 ▲ 40 46 1,585,500
14:36:03 3,935 ▲ 45 100 1,585,454
14:35:57 3,935 ▲ 45 100 1,585,354
14:35:52 3,935 ▲ 45 100 1,585,254
14:35:50 3,935 ▲ 45 1 1,585,154
14:35:45 3,930 ▲ 40 30 1,585,153
14:35:40 3,935 ▲ 45 5,700 1,585,123
14:35:38 3,935 ▲ 45 1,788 1,579,423
14:35:29 3,940 ▲ 50 5,810 1,577,635
14:35:29 3,940 ▲ 50 299 1,571,825
14:35:11 3,945 ▲ 55 7 1,571,526
14:35:06 3,940 ▲ 50 1,255 1,571,519
14:34:57 3,945 ▲ 55 31 1,570,264
14:34:54 3,945 ▲ 55 1,037 1,570,233
14:34:48 3,945 ▲ 55 300 1,569,196
14:34:38 3,950 ▲ 60 15 1,568,895
14:34:38 3,955 ▲ 65 1 1,568,896
14:34:06 3,950 ▲ 60 196 1,568,880
14:33:40 3,955 ▲ 65 1 1,568,684
14:33:26 3,950 ▲ 60 400 1,568,683
14:33:21 3,950 ▲ 60 15 1,568,283
14:33:07 3,960 ▲ 70 5 1,568,268
14:32:46 3,960 ▲ 70 1 1,568,263
14:32:45 3,950 ▲ 60 200 1,568,262
14:32:06 3,960 ▲ 70 1 1,568,062
14:32:03 3,950 ▲ 60 11 1,568,061
14:31:52 3,960 ▲ 70 6 1,568,050
14:31:39 3,960 ▲ 70 1 1,568,044
14:31:36 3,955 ▲ 65 5 1,568,043
14:31:27 3,965 ▲ 75 1 1,568,038
14:31:26 3,960 ▲ 70 1,542 1,568,037
14:31:26 3,960 ▲ 70 13 1,566,495
14:31:06 3,965 ▲ 75 5 1,566,482
14:30:52 3,965 ▲ 75 1 1,566,477
14:30:39 3,960 ▲ 70 100 1,566,476
14:30:32 3,965 ▲ 75 1 1,566,376
14:30:22 3,960 ▲ 70 1,656 1,566,375
14:30:13 3,960 ▲ 70 1 1,564,719
14:29:58 3,960 ▲ 70 1 1,564,718
14:29:55 3,940 ▲ 50 462 1,564,717
14:29:55 3,950 ▲ 60 5 1,563,632
14:29:55 3,945 ▲ 55 623 1,564,255
14:29:55 3,955 ▲ 65 6 1,563,627
14:29:39 3,960 ▲ 70 10 1,563,621
14:29:17 3,960 ▲ 70 5 1,563,611
14:28:32 3,960 ▲ 70 10 1,563,606
14:27:43 3,960 ▲ 70 5 1,563,596
14:27:41 3,960 ▲ 70 1 1,563,591
14:27:34 3,940 ▲ 50 330 1,563,590
14:27:29 3,940 ▲ 50 1 1,563,260
14:27:26 3,940 ▲ 50 365 1,563,259
14:27:26 3,945 ▲ 55 1,070 1,562,894
14:27:26 3,950 ▲ 60 796 1,561,824
14:27:26 3,955 ▲ 65 154 1,561,028
14:27:19 3,960 ▲ 70 130 1,560,874
14:27:18 3,960 ▲ 70 1 1,560,744
14:27:16 3,955 ▲ 65 59 1,560,743
14:25:56 3,960 ▲ 70 5 1,560,684
14:25:27 3,960 ▲ 70 200 1,560,679
14:25:13 3,955 ▲ 65 10 1,560,479
14:25:13 3,955 ▲ 65 350 1,560,469
14:24:44 3,960 ▲ 70 803 1,560,119
14:23:57 3,965 ▲ 75 18 1,559,316
14:23:57 3,965 ▲ 75 2 1,559,298
14:23:16 3,970 ▲ 80 10 1,559,296
14:22:25 3,970 ▲ 80 10 1,559,286
14:22:06 3,970 ▲ 80 3 1,559,276
14:22:06 3,965 ▲ 75 7 1,559,273
14:21:54 3,965 ▲ 75 11 1,559,266
14:21:54 3,960 ▲ 70 1 1,559,255
14:21:54 3,955 ▲ 65 3 1,559,254
14:21:46 3,955 ▲ 65 5 1,559,251
14:21:25 3,945 ▲ 55 20 1,559,246
14:21:15 3,955 ▲ 65 1 1,559,226
14:21:08 3,945 ▲ 55 40 1,559,225
14:21:03 3,950 ▲ 60 40 1,559,185
14:21:03 3,950 ▲ 60 10 1,559,145
14:20:58 3,950 ▲ 60 5 1,559,135
14:20:48 3,950 ▲ 60 45 1,559,130
14:20:36 3,960 ▲ 70 1 1,559,085
14:20:31 3,950 ▲ 60 475 1,559,084
14:20:27 3,950 ▲ 60 1,525 1,558,609
14:20:22 3,960 ▲ 70 300 1,557,084
14:20:20 3,960 ▲ 70 270 1,556,784
14:20:16 3,950 ▲ 60 75 1,556,514
14:20:15 3,960 ▲ 70 1 1,556,439
14:20:15 3,960 ▲ 70 1 1,556,438
14:20:14 3,960 ▲ 70 1 1,556,437
14:20:14 3,960 ▲ 70 1 1,556,436
14:20:14 3,960 ▲ 70 1 1,556,435
14:20:13 3,960 ▲ 70 1 1,556,434
14:19:51 3,960 ▲ 70 1 1,556,433
14:19:46 3,955 ▲ 65 1,452 1,556,432
14:19:43 3,950 ▲ 60 299 1,554,980
14:19:43 3,950 ▲ 60 1,000 1,554,681
14:19:31 3,950 ▲ 60 1 1,553,681
14:19:30 3,950 ▲ 60 1 1,553,680
14:19:30 3,950 ▲ 60 1 1,553,679
14:19:30 3,950 ▲ 60 1 1,553,678
14:19:29 3,950 ▲ 60 1 1,553,677
14:19:29 3,940 ▲ 50 7 1,553,676
14:19:09 3,945 ▲ 55 1,967 1,553,669
14:19:09 3,945 ▲ 55 44 1,551,702
14:18:57 3,945 ▲ 55 2 1,551,658
14:18:52 3,945 ▲ 55 1 1,551,656
14:18:50 3,945 ▲ 55 2 1,551,655
14:18:48 3,945 ▲ 55 1 1,551,653
14:18:43 3,945 ▲ 55 2 1,551,652
14:18:42 3,945 ▲ 55 1 1,551,650
14:18:40 3,945 ▲ 55 2 1,551,649
14:18:38 3,945 ▲ 55 1 1,551,647
14:18:35 3,945 ▲ 55 2 1,551,646
14:18:33 3,945 ▲ 55 1 1,551,644
14:17:58 3,945 ▲ 55 5 1,551,643
14:17:56 3,945 ▲ 55 1 1,551,638
14:17:51 3,940 ▲ 50 500 1,551,637
14:17:47 3,945 ▲ 55 2 1,551,137
14:17:42 3,945 ▲ 55 1 1,551,135
14:17:38 3,945 ▲ 55 1 1,551,134
14:17:38 3,935 ▲ 45 180 1,551,133
14:17:38 3,940 ▲ 50 20 1,550,953
14:17:38 3,945 ▲ 55 1 1,550,933
14:17:35 3,945 ▲ 55 1 1,550,932
14:17:23 3,940 ▲ 50 8 1,550,931
14:17:16 3,940 ▲ 50 50 1,550,923
14:17:16 3,940 ▲ 50 1 1,550,873
14:16:20 3,935 ▲ 45 633 1,550,872
14:16:12 3,935 ▲ 45 4,209 1,550,239
14:15:50 3,940 ▲ 50 44 1,546,030
14:15:50 3,940 ▲ 50 2 1,545,986
14:15:45 3,940 ▲ 50 700 1,545,984
14:15:45 3,935 ▲ 45 54 1,545,284
14:15:40 3,940 ▲ 50 20 1,545,230
14:15:39 3,940 ▲ 50 40 1,545,210
14:15:25 3,940 ▲ 50 1 1,545,170
14:15:22 3,940 ▲ 50 391 1,545,169
14:14:30 3,940 ▲ 50 708 1,544,778
14:14:27 3,940 ▲ 50 100 1,544,070
14:14:04 3,940 ▲ 50 568 1,543,970
14:13:50 3,940 ▲ 50 329 1,543,402
14:13:43 3,940 ▲ 50 420 1,543,073
14:13:20 3,940 ▲ 50 70 1,542,653
14:13:07 3,950 ▲ 60 100 1,542,583
14:12:46 3,950 ▲ 60 100 1,542,483
14:12:45 3,950 ▲ 60 5 1,542,383
14:11:44 3,950 ▲ 60 1 1,542,378
14:11:32 3,930 ▲ 40 129 1,542,377
14:11:25 3,925 ▲ 35 230 1,542,248
14:11:25 3,930 ▲ 40 670 1,542,018
14:11:25 3,935 ▲ 45 1,600 1,541,348
14:11:19 3,935 ▲ 45 32 1,539,748
14:11:17 3,940 ▲ 50 13 1,539,716
14:11:17 3,935 ▲ 45 13,368 1,539,703
14:11:08 3,930 ▲ 40 669 1,526,335
14:11:07 3,930 ▲ 40 10 1,525,666
14:11:06 3,930 ▲ 40 100 1,525,656
14:10:55 3,930 ▲ 40 1,674 1,525,556
14:10:48 3,935 ▲ 45 1 1,523,882
14:10:48 3,930 ▲ 40 2,486 1,523,881
14:10:45 3,930 ▲ 40 500 1,521,395
14:10:39 3,930 ▲ 40 1 1,520,895
14:10:39 3,935 ▲ 45 1 1,520,894
14:10:28 3,930 ▲ 40 625 1,520,893
14:10:22 3,940 ▲ 50 2,007 1,516,257
14:10:22 3,935 ▲ 45 4,011 1,520,268
14:10:22 3,945 ▲ 55 614 1,514,250
14:10:14 3,950 ▲ 60 5 1,513,636
14:10:07 3,945 ▲ 55 3 1,513,631
14:10:02 3,950 ▲ 60 100 1,513,628
14:09:47 3,950 ▲ 60 100 1,513,528
14:09:30 3,950 ▲ 60 10 1,513,428
14:09:30 3,950 ▲ 60 50 1,513,418
14:09:09 3,950 ▲ 60 150 1,513,368
14:09:09 3,955 ▲ 65 1 1,513,218
14:09:04 3,950 ▲ 60 50 1,513,217
14:09:00 3,950 ▲ 60 200 1,513,167
14:08:53 3,950 ▲ 60 80 1,512,967
14:08:40 3,950 ▲ 60 11 1,512,887
14:08:37 3,945 ▲ 55 25 1,512,876
14:08:35 3,945 ▲ 55 5 1,512,851
14:08:29 3,945 ▲ 55 170 1,512,846
14:08:29 3,950 ▲ 60 1 1,512,676
14:08:25 3,945 ▲ 55 30 1,512,675
14:08:17 3,945 ▲ 55 593 1,512,645
14:08:13 3,950 ▲ 60 1 1,512,052
14:08:09 3,945 ▲ 55 407 1,512,051
14:07:53 3,945 ▲ 55 600 1,511,644
14:07:34 3,945 ▲ 55 1,080 1,511,044
14:07:34 3,940 ▲ 50 731 1,509,964
14:07:27 3,940 ▲ 50 200 1,509,233
14:07:27 3,940 ▲ 50 1,000 1,509,033
14:07:02 3,940 ▲ 50 2 1,508,033
14:06:52 3,940 ▲ 50 2 1,508,031
14:06:50 3,940 ▲ 50 2 1,508,029
14:06:48 3,940 ▲ 50 2 1,508,027
14:06:47 3,935 ▲ 45 413 1,508,025
14:06:47 3,935 ▲ 45 100 1,507,612
14:06:45 3,935 ▲ 45 2 1,507,512
14:06:43 3,935 ▲ 45 2 1,507,510
14:06:41 3,930 ▲ 40 275 1,507,508
14:06:40 3,935 ▲ 45 2 1,507,233
14:06:36 3,935 ▲ 45 1 1,507,231
14:06:33 3,930 ▲ 40 900 1,507,230
14:06:25 3,930 ▲ 40 200 1,506,330
14:06:10 3,925 ▲ 35 200 1,506,130
14:06:08 3,925 ▲ 35 610 1,505,930
14:05:58 3,925 ▲ 35 80 1,505,320
14:05:58 3,930 ▲ 40 3,760 1,505,122
14:05:58 3,925 ▲ 35 118 1,505,240
14:05:58 3,935 ▲ 45 3,068 1,501,362
14:05:38 3,945 ▲ 55 980 1,498,294
14:05:38 3,945 ▲ 55 20 1,497,314
14:05:38 3,935 ▲ 45 1,177 1,497,294
14:05:38 3,940 ▲ 50 10 1,496,117
14:05:23 3,945 ▲ 55 1 1,496,107
14:05:13 3,940 ▲ 50 2,310 1,496,106
14:05:13 3,940 ▲ 50 100 1,493,796
14:05:11 3,940 ▲ 50 1 1,493,696

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,167.51 ▲ 22.39 1.04%
코스닥 739.15 ▲ 7.65 1.05%
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.