CJ씨푸드
(011150)
코스피
음식료품
액면가 500원
단기과열종목(시장기준 ) 단기과열종목(시장기준 ) 단기과열종목(시장기준 )    08.26 12:01

3,395 (3,380)   [시가/고가/저가] 3,320 / 3,635 / 3,275 
전일비/등락률 ▲ 15 (0.44%) 매도호가/호가잔량 3,405 / 268
거래량/전일동시간대비 5,486,346 /▲ 1,672,692 매수호가/호가잔량 3,395 / 959
상한가/하한가 4,390 / 2,370 총매도/총매수잔량 25,532 / 68,768

매도잔량 호가 매수잔량
4,725 3,450 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,775 3,445
3,451 3,440
1,763 3,435
6,107 3,430
1,977 3,425
1,199 3,420
252 3,415
15 3,410
268 3,405
 
3,395 959
3,390 5,283
3,385 6,734
3,380 4,736
3,375 5,522
3,370 2,628
3,365 4,965
3,360 5,515
3,355 5,514
3,350 26,912
 
총매도잔량 순매수잔량 총매수잔량
25,532 43,236 68,768
시간외잔량 시간외잔량
0 0
 
CJ씨푸드 011150
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,921.48 (-26.82)    FUTURE 252.75 (-3.60)   Basis: 0.18
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
12:01:08 3,395 ▲ 15 880 5,486,346
12:01:08 3,400 ▲ 20 172 5,485,466
12:01:06 3,400 ▲ 20 173 5,485,294
12:00:47 3,405 ▲ 25 1 5,485,121
12:00:45 3,400 ▲ 20 113 5,485,120
12:00:45 3,400 ▲ 20 420 5,485,007
12:00:39 3,400 ▲ 20 10 5,484,587
12:00:35 3,400 ▲ 20 1 5,484,577
12:00:28 3,395 ▲ 15 1 5,484,576
12:00:21 3,400 ▲ 20 1 5,484,575
12:00:21 3,400 ▲ 20 2,912 5,484,574
12:00:21 3,405 ▲ 25 591 5,481,662
12:00:09 3,405 ▲ 25 654 5,481,071
12:00:09 3,410 ▲ 30 100 5,480,417
12:00:08 3,410 ▲ 30 72 5,480,317
12:00:07 3,410 ▲ 30 2 5,480,245
12:00:07 3,410 ▲ 30 100 5,480,243
11:59:57 3,410 ▲ 30 1 5,480,143
11:59:56 3,410 ▲ 30 1,718 5,480,142
11:59:56 3,410 ▲ 30 1,350 5,478,424
11:59:39 3,410 ▲ 30 150 5,477,074
11:59:29 3,410 ▲ 30 339 5,476,924
11:59:24 3,415 ▲ 35 1 5,476,585
11:59:20 3,410 ▲ 30 104 5,476,584
11:59:17 3,415 ▲ 35 1 5,476,480
11:59:06 3,410 ▲ 30 84 5,476,479
11:58:57 3,410 ▲ 30 98 5,476,395
11:58:55 3,415 ▲ 35 3 5,476,297
11:58:47 3,415 ▲ 35 93 5,476,294
11:58:39 3,415 ▲ 35 1 5,476,201
11:58:36 3,415 ▲ 35 5 5,476,200
11:58:36 3,410 ▲ 30 1 5,476,195
11:58:34 3,415 ▲ 35 10 5,476,194
11:58:32 3,415 ▲ 35 5 5,476,184
11:58:32 3,410 ▲ 30 1,420 5,476,179
11:58:30 3,415 ▲ 35 237 5,474,759
11:58:30 3,420 ▲ 40 5 5,474,522
11:58:28 3,420 ▲ 40 5 5,474,517
11:58:25 3,420 ▲ 40 5 5,474,512
11:58:25 3,415 ▲ 35 2 5,474,507
11:58:17 3,415 ▲ 35 242 5,474,505
11:58:13 3,420 ▲ 40 5 5,474,263
11:58:10 3,420 ▲ 40 1 5,474,258
11:58:06 3,420 ▲ 40 1 5,474,257
11:57:53 3,415 ▲ 35 856 5,474,256
11:57:53 3,420 ▲ 40 544 5,473,400
11:57:50 3,420 ▲ 40 300 5,472,856
11:57:49 3,430 ▲ 50 1 5,472,556
11:57:40 3,420 ▲ 40 25 5,472,555
11:57:38 3,420 ▲ 40 1 5,472,530
11:57:38 3,425 ▲ 45 34 5,472,529
11:57:27 3,425 ▲ 45 43 5,472,495
11:57:27 3,425 ▲ 45 23 5,472,452
11:57:06 3,425 ▲ 45 1 5,472,429
11:57:03 3,420 ▲ 40 1,000 5,472,428
11:56:46 3,430 ▲ 50 45 5,471,428
11:56:46 3,425 ▲ 45 5 5,471,383
11:56:30 3,430 ▲ 50 1 5,471,378
11:56:21 3,420 ▲ 40 3,304 5,471,377
11:56:21 3,425 ▲ 45 247 5,468,073
11:56:18 3,425 ▲ 45 60 5,467,826
11:56:06 3,430 ▲ 50 1 5,467,766
11:56:03 3,425 ▲ 45 354 5,467,765
11:55:40 3,425 ▲ 45 50 5,467,411
11:55:35 3,425 ▲ 45 111 5,467,361
11:55:27 3,425 ▲ 45 1 5,467,250
11:55:06 3,430 ▲ 50 269 5,467,249
11:55:06 3,425 ▲ 45 731 5,466,980
11:55:05 3,425 ▲ 45 2 5,466,249
11:55:02 3,425 ▲ 45 100 5,466,247
11:54:57 3,420 ▲ 40 1,308 5,466,147
11:54:36 3,425 ▲ 45 455 5,464,839
11:54:28 3,425 ▲ 45 89 5,464,384
11:54:21 3,425 ▲ 45 500 5,464,295
11:54:20 3,425 ▲ 45 2,770 5,463,795
11:54:07 3,425 ▲ 45 1 5,461,025
11:54:05 3,425 ▲ 45 1 5,461,024
11:54:02 3,420 ▲ 40 516 5,461,023
11:54:02 3,425 ▲ 45 1 5,460,507
11:54:02 3,420 ▲ 40 853 5,460,506
11:53:59 3,415 ▲ 35 10 5,459,653
11:53:57 3,415 ▲ 35 1 5,459,643
11:53:48 3,420 ▲ 40 100 5,459,642
11:53:37 3,420 ▲ 40 1 5,459,542
11:53:33 3,425 ▲ 45 1 5,459,541
11:53:22 3,420 ▲ 40 1 5,459,540
11:53:18 3,420 ▲ 40 1 5,459,539
11:53:13 3,425 ▲ 45 374 5,459,538
11:53:12 3,425 ▲ 45 373 5,459,164
11:53:08 3,425 ▲ 45 585 5,458,791
11:53:08 3,420 ▲ 40 211 5,458,206
11:53:07 3,420 ▲ 40 585 5,457,995
11:53:07 3,415 ▲ 35 71 5,457,410
11:53:07 3,415 ▲ 35 141 5,457,339
11:53:06 3,415 ▲ 35 585 5,457,198
11:53:03 3,415 ▲ 35 1 5,456,613
11:52:29 3,415 ▲ 35 1 5,456,612
11:52:29 3,415 ▲ 35 1 5,456,611
11:52:19 3,405 ▲ 25 10 5,456,610
11:52:13 3,405 ▲ 25 1 5,456,600
11:52:12 3,415 ▲ 35 1 5,456,599
11:52:08 3,415 ▲ 35 1 5,456,598
11:52:05 3,410 ▲ 30 1 5,456,597
11:52:00 3,405 ▲ 25 443 5,456,596
11:52:00 3,405 ▲ 25 300 5,456,153
11:51:53 3,405 ▲ 25 5 5,455,853
11:51:52 3,405 ▲ 25 452 5,455,848
11:51:51 3,405 ▲ 25 1 5,455,396
11:51:51 3,405 ▲ 25 66 5,455,395
11:51:51 3,405 ▲ 25 1,375 5,455,329
11:51:51 3,410 ▲ 30 1 5,453,954
11:51:49 3,415 ▲ 35 1 5,453,953
11:51:45 3,405 ▲ 25 2 5,453,952
11:51:42 3,415 ▲ 35 1 5,453,950
11:51:36 3,405 ▲ 25 19 5,453,949
11:51:36 3,415 ▲ 35 1 5,453,930
11:51:28 3,405 ▲ 25 149 5,453,929
11:51:28 3,410 ▲ 30 12 5,453,780
11:51:15 3,415 ▲ 35 1 5,453,768
11:51:14 3,415 ▲ 35 1 5,453,767
11:51:12 3,415 ▲ 35 23 5,453,766
11:51:12 3,410 ▲ 30 27 5,453,743
11:51:11 3,410 ▲ 30 5 5,453,716
11:51:10 3,410 ▲ 30 1 5,453,711
11:51:09 3,410 ▲ 30 1 5,453,710
11:51:07 3,410 ▲ 30 1 5,453,709
11:51:07 3,405 ▲ 25 1 5,453,708
11:51:07 3,400 ▲ 20 511 5,453,707
11:51:07 3,405 ▲ 25 1,102 5,453,196
11:51:05 3,410 ▲ 30 1 5,452,094
11:51:02 3,405 ▲ 25 119 5,452,093
11:50:54 3,410 ▲ 30 8 5,451,974
11:50:50 3,410 ▲ 30 1,021 5,451,966
11:50:37 3,415 ▲ 35 1 5,450,945
11:50:31 3,420 ▲ 40 1 5,450,944
11:50:30 3,420 ▲ 40 560 5,450,943
11:50:19 3,420 ▲ 40 1 5,450,383
11:50:05 3,400 ▲ 20 50 5,450,382
11:50:02 3,405 ▲ 25 1 5,450,332
11:49:57 3,400 ▲ 20 2,298 5,450,331
11:49:57 3,405 ▲ 25 2,761 5,448,033
11:49:53 3,420 ▲ 40 1 5,445,272
11:49:44 3,405 ▲ 25 463 5,445,271
11:49:42 3,420 ▲ 40 1 5,444,808
11:49:31 3,405 ▲ 25 1 5,444,807
11:49:30 3,425 ▲ 45 1 5,444,806
11:49:26 3,420 ▲ 40 250 5,444,805
11:49:25 3,405 ▲ 25 812 5,444,555
11:49:25 3,410 ▲ 30 1,794 5,443,743
11:49:25 3,415 ▲ 35 1,869 5,441,949
11:49:22 3,425 ▲ 45 1 5,440,080
11:49:22 3,415 ▲ 35 59 5,440,079
11:49:22 3,420 ▲ 40 5 5,440,020
11:49:11 3,420 ▲ 40 96 5,440,015
11:49:09 3,420 ▲ 40 1 5,439,919
11:49:08 3,420 ▲ 40 1 5,439,918
11:49:08 3,420 ▲ 40 2 5,439,917
11:49:02 3,420 ▲ 40 1 5,439,915
11:48:59 3,425 ▲ 45 1 5,439,914
11:48:52 3,415 ▲ 35 192 5,439,913
11:48:52 3,415 ▲ 35 1 5,439,721
11:48:52 3,425 ▲ 45 1 5,439,720
11:48:47 3,425 ▲ 45 1 5,439,719
11:48:42 3,415 ▲ 35 1 5,439,718
11:48:33 3,425 ▲ 45 1 5,439,717
11:48:23 3,415 ▲ 35 2 5,439,716
11:48:22 3,415 ▲ 35 21 5,439,714
11:48:18 3,425 ▲ 45 1 5,439,693
11:48:03 3,415 ▲ 35 1,244 5,439,692
11:48:03 3,420 ▲ 40 1 5,438,448
11:48:01 3,415 ▲ 35 1 5,438,447
11:47:59 3,420 ▲ 40 1 5,438,446
11:47:59 3,415 ▲ 35 329 5,438,445
11:47:59 3,420 ▲ 40 71 5,438,116
11:47:58 3,420 ▲ 40 78 5,438,045
11:47:54 3,420 ▲ 40 100 5,437,967
11:47:44 3,420 ▲ 40 207 5,437,867
11:47:44 3,425 ▲ 45 393 5,437,660
11:47:41 3,425 ▲ 45 8 5,437,267
11:47:41 3,425 ▲ 45 1 5,437,259
11:47:38 3,430 ▲ 50 1 5,437,258
11:47:33 3,430 ▲ 50 1,237 5,437,257
11:47:32 3,430 ▲ 50 101 5,436,020
11:47:17 3,435 ▲ 55 10 5,435,919
11:47:12 3,430 ▲ 50 25 5,435,909
11:47:08 3,435 ▲ 55 2 5,435,884
11:47:08 3,430 ▲ 50 50 5,435,882
11:47:07 3,430 ▲ 50 46 5,435,832
11:47:02 3,435 ▲ 55 2 5,435,786
11:47:02 3,435 ▲ 55 194 5,435,784
11:46:58 3,430 ▲ 50 152 5,435,590
11:46:56 3,430 ▲ 50 374 5,435,438
11:46:55 3,430 ▲ 50 147 5,435,064
11:46:52 3,430 ▲ 50 137 5,434,917
11:46:51 3,435 ▲ 55 55 5,434,780
11:46:49 3,435 ▲ 55 129 5,434,725
11:46:48 3,435 ▲ 55 2,000 5,434,596
11:46:48 3,435 ▲ 55 1 5,432,596
11:46:47 3,435 ▲ 55 2 5,432,595
11:46:45 3,435 ▲ 55 55 5,432,593
11:46:44 3,435 ▲ 55 100 5,432,538
11:46:42 3,435 ▲ 55 2 5,432,438
11:46:40 3,435 ▲ 55 2 5,432,436
11:46:39 3,435 ▲ 55 100 5,432,434
11:46:38 3,435 ▲ 55 55 5,432,334
11:46:36 3,430 ▲ 50 100 5,432,279
11:46:36 3,430 ▲ 50 100 5,432,179
11:46:34 3,430 ▲ 50 36 5,432,079
11:46:32 3,430 ▲ 50 7 5,432,043
11:46:31 3,430 ▲ 50 1 5,432,036
11:46:30 3,430 ▲ 50 133 5,432,035
11:46:30 3,430 ▲ 50 302 5,431,902
11:46:29 3,430 ▲ 50 463 5,431,600
11:46:28 3,430 ▲ 50 1 5,431,137
11:46:26 3,430 ▲ 50 50 5,431,136
11:46:23 3,425 ▲ 45 1,782 5,431,086
11:46:23 3,420 ▲ 40 225 5,429,304
11:46:21 3,415 ▲ 35 36 5,429,079
11:46:13 3,415 ▲ 35 1 5,429,043
11:46:13 3,405 ▲ 25 9 5,429,042
11:46:12 3,420 ▲ 40 50 5,429,033
11:46:12 3,420 ▲ 40 1 5,428,983
11:46:12 3,420 ▲ 40 2 5,428,982
11:46:11 3,425 ▲ 45 1 5,428,980
11:46:11 3,425 ▲ 45 583 5,428,979
11:46:10 3,425 ▲ 45 3 5,428,396
11:46:09 3,425 ▲ 45 3 5,428,393
11:46:09 3,425 ▲ 45 250 5,428,390
11:46:09 3,420 ▲ 40 50 5,428,140
11:46:07 3,420 ▲ 40 1 5,428,090
11:46:06 3,425 ▲ 45 449 5,428,089
11:46:06 3,425 ▲ 45 51 5,427,640
11:46:03 3,430 ▲ 50 3 5,427,589
11:46:01 3,430 ▲ 50 3 5,427,586
11:46:01 3,430 ▲ 50 500 5,427,583
11:45:58 3,430 ▲ 50 97 5,427,083
11:45:58 3,425 ▲ 45 959 5,426,986
11:45:58 3,420 ▲ 40 26 5,426,027
11:45:55 3,420 ▲ 40 3 5,426,001
11:45:49 3,390 ▲ 10 1 5,425,998
11:45:49 3,390 ▲ 10 1 5,425,997
11:45:49 3,390 ▲ 10 1 5,425,996
11:45:48 3,390 ▲ 10 1 5,425,995
11:45:48 3,430 ▲ 50 1,976 5,425,994
11:45:48 3,425 ▲ 45 1,019 5,424,018
11:45:48 3,420 ▲ 40 5 5,422,999
11:45:48 3,385 ▲ 5 1 5,422,994
11:45:48 3,420 ▲ 40 1 5,422,993
11:45:48 3,385 ▲ 5 1 5,422,992
11:45:48 3,420 ▲ 40 1 5,422,991
11:45:47 3,385 ▲ 5 1 5,422,990
11:45:47 3,420 ▲ 40 1 5,422,989
11:45:47 3,390 ▲ 10 1 5,422,988
11:45:47 3,390 ▲ 10 8 5,422,987
11:45:47 3,420 ▲ 40 1 5,422,979
11:45:47 3,390 ▲ 10 1 5,422,978
11:45:46 3,420 ▲ 40 1 5,422,977
11:45:46 3,390 ▲ 10 1 5,422,976
11:45:46 3,420 ▲ 40 1 5,422,975
11:45:46 3,390 ▲ 10 1 5,422,974
11:45:46 3,420 ▲ 40 1 5,422,973
11:45:46 3,390 ▲ 10 1 5,422,972
11:45:45 3,425 ▲ 45 1 5,422,971
11:45:45 3,420 ▲ 40 108 5,422,602
11:45:45 3,425 ▲ 45 368 5,422,970
11:45:45 3,415 ▲ 35 24 5,422,494
11:45:45 3,385 ▲ 5 1 5,422,470
11:45:45 3,415 ▲ 35 1 5,422,469
11:45:45 3,385 ▲ 5 1 5,422,468
11:45:45 3,415 ▲ 35 1 5,422,467
11:45:44 3,385 ▲ 5 1 5,422,466
11:45:44 3,420 ▲ 40 1 5,422,465
11:45:44 3,385 ▲ 5 1 5,422,464
11:45:44 3,420 ▲ 40 1 5,422,463
11:45:44 3,385 ▲ 5 1 5,422,462
11:45:43 3,425 ▲ 45 1 5,422,461
11:45:43 3,385 ▲ 5 1 5,422,460
11:45:43 3,425 ▲ 45 3 5,422,459
11:45:43 3,425 ▲ 45 1 5,422,456
11:45:43 3,385 ▲ 5 1 5,422,455
11:45:43 3,425 ▲ 45 1 5,422,454
11:45:43 3,425 ▲ 45 727 5,422,453
11:45:43 3,420 ▲ 40 2,978 5,421,726
11:45:43 3,415 ▲ 35 163 5,418,748
11:45:43 3,410 ▲ 30 1,191 5,418,585
11:45:43 3,385 ▲ 5 1 5,417,394
11:45:42 3,410 ▲ 30 1 5,417,393
11:45:42 3,380  0 1 5,417,392
11:45:42 3,410 ▲ 30 2 5,417,391
11:45:42 3,410 ▲ 30 1 5,417,389
11:45:42 3,380  0 1 5,417,388
11:45:42 3,410 ▲ 30 1 5,417,387
11:45:41 3,385 ▲ 5 1 5,417,386
11:45:41 3,410 ▲ 30 1 5,417,385
11:45:41 3,410 ▲ 30 3 5,417,384
11:45:41 3,385 ▲ 5 1 5,417,381
11:45:41 3,405 ▲ 25 1 5,417,380
11:45:41 3,385 ▲ 5 1 5,417,379
11:45:40 3,415 ▲ 35 1 5,417,378
11:45:40 3,385 ▲ 5 1 5,417,377
11:45:40 3,415 ▲ 35 1 5,417,376
11:45:40 3,385 ▲ 5 1 5,417,375
11:45:40 3,415 ▲ 35 1 5,417,374
11:45:40 3,385 ▲ 5 1 5,417,373
11:45:39 3,415 ▲ 35 1 5,417,372
11:45:39 3,415 ▲ 35 2 5,417,371
11:45:39 3,385 ▲ 5 1 5,417,369
11:45:39 3,415 ▲ 35 1 5,417,368
11:45:39 3,385 ▲ 5 1 5,417,367
11:45:39 3,415 ▲ 35 1 5,417,366
11:45:38 3,385 ▲ 5 1 5,417,365
11:45:38 3,415 ▲ 35 3 5,417,364
11:45:38 3,415 ▲ 35 1 5,417,361
11:45:38 3,385 ▲ 5 1 5,417,360
11:45:38 3,415 ▲ 35 1 5,417,359
11:45:38 3,385 ▲ 5 1 5,417,358
11:45:37 3,415 ▲ 35 1 5,417,357
11:45:37 3,415 ▲ 35 5 5,417,356
11:45:37 3,385 ▲ 5 1 5,417,351
11:45:37 3,415 ▲ 35 1 5,417,350
11:45:37 3,415 ▲ 35 3 5,417,349
11:45:37 3,385 ▲ 5 1 5,417,346
11:45:37 3,420 ▲ 40 1 5,417,345
11:45:37 3,385 ▲ 5 180 5,417,344
11:45:36 3,385 ▲ 5 1 5,417,164
11:45:36 3,420 ▲ 40 2 5,417,163
11:45:36 3,420 ▲ 40 1 5,417,161
11:45:36 3,385 ▲ 5 1 5,417,160
11:45:36 3,420 ▲ 40 1 5,417,159
11:45:36 3,385 ▲ 5 1 5,417,158
11:45:35 3,420 ▲ 40 1 5,417,157
11:45:35 3,385 ▲ 5 1 5,417,156
11:45:35 3,420 ▲ 40 1 5,417,155
11:45:35 3,385 ▲ 5 1 5,417,154
11:45:35 3,385 ▲ 5 5 5,417,153
11:45:35 3,420 ▲ 40 1 5,417,148
11:45:35 3,415 ▲ 35 794 5,416,943
11:45:35 3,420 ▲ 40 204 5,417,147
11:45:35 3,405 ▲ 25 430 5,415,323
11:45:35 3,410 ▲ 30 826 5,416,149
11:45:35 3,400 ▲ 20 1,007 5,414,893
11:45:35 3,395 ▲ 15 888 5,413,886
11:45:35 3,390 ▲ 10 326 5,412,998
11:45:34 3,390 ▲ 10 2 5,412,672
11:45:34 3,385 ▲ 5 1 5,412,670
11:45:34 3,390 ▲ 10 1 5,412,669
11:45:34 3,385 ▲ 5 1 5,412,668
11:45:34 3,390 ▲ 10 1 5,412,667
11:45:34 3,390 ▲ 10 3 5,412,666
11:45:34 3,385 ▲ 5 1 5,412,663
11:45:33 3,390 ▲ 10 1 5,412,662
11:45:33 3,385 ▲ 5 1 5,412,661
11:45:33 3,390 ▲ 10 1 5,412,660
11:45:33 3,390 ▲ 10 5 5,412,659
11:45:33 3,385 ▲ 5 1 5,412,654
11:45:33 3,390 ▲ 10 1 5,412,653
11:45:32 3,385 ▲ 5 1 5,412,652
11:45:32 3,390 ▲ 10 1 5,412,651
11:45:32 3,385 ▲ 5 1 5,412,650
11:45:32 3,390 ▲ 10 3 5,412,649
11:45:32 3,390 ▲ 10 1 5,412,646
11:45:32 3,380  0 1 5,412,645
11:45:32 3,390 ▲ 10 2 5,412,644
11:45:31 3,380  0 1 5,412,642
11:45:31 3,390 ▲ 10 1 5,412,641
11:45:31 3,380  0 1 5,412,640
11:45:30 3,390 ▲ 10 1 5,412,639
11:45:30 3,380  0 1 5,412,638
11:45:30 3,390 ▲ 10 1 5,412,637
11:45:30 3,380  0 1 5,412,636
11:45:30 3,390 ▲ 10 2 5,412,635
11:45:30 3,390 ▲ 10 1 5,412,633
11:45:29 3,380  0 1 5,412,632
11:45:29 3,390 ▲ 10 1 5,412,631
11:45:29 3,390 ▲ 10 3 5,412,630
11:45:29 3,380  0 1 5,412,627
11:45:29 3,390 ▲ 10 1 5,412,626
11:45:29 3,380  0 1 5,412,625
11:45:28 3,390 ▲ 10 1 5,412,624
11:45:28 3,385 ▲ 5 5 5,412,623
11:45:28 3,380  0 1 5,412,618
11:45:28 3,385 ▲ 5 1 5,412,617
11:45:28 3,380  0 1 5,412,616
11:45:28 3,385 ▲ 5 1 5,412,615
11:45:27 3,380  0 1 5,412,614
11:45:27 3,385 ▲ 5 1 5,412,613
11:45:27 3,380  0 1 5,412,612
11:45:27 3,385 ▲ 5 11 5,412,611
11:45:27 3,385 ▲ 5 30 5,412,600
11:45:27 3,385 ▲ 5 1 5,412,570
11:45:27 3,380  0 1 5,412,569
11:45:26 3,385 ▲ 5 1 5,412,568
11:45:26 3,385 ▲ 5 5 5,412,567
11:45:26 3,380  0 1 5,412,562
11:45:26 3,385 ▲ 5 1 5,412,561
11:45:26 3,385 ▲ 5 2 5,412,560
11:45:26 3,380  0 1 5,412,558
11:45:26 3,385 ▲ 5 1 5,412,557
11:45:26 3,385 ▲ 5 3 5,412,556
11:45:25 3,380  0 1 5,412,553
11:45:25 3,385 ▲ 5 1 5,412,552
11:45:25 3,380  0 1 5,412,551
11:45:25 3,385 ▲ 5 1 5,412,550
11:45:25 3,380  0 1 5,412,549
11:45:24 3,385 ▲ 5 1 5,412,548
11:45:24 3,380  0 1 5,412,547
11:45:24 3,385 ▲ 5 1 5,412,546
11:45:24 3,380  0 1 5,412,545
11:45:24 3,385 ▲ 5 1 5,412,544
11:45:23 3,380  0 1 5,412,543
11:45:23 3,385 ▲ 5 1 5,412,542
11:45:23 3,380  0 1 5,412,541
11:45:23 3,380  0 1 5,412,540
11:45:23 3,385 ▲ 5 1 5,412,539
11:45:23 3,385 ▲ 5 94 5,412,538
11:45:22 3,385 ▲ 5 3 5,412,444
11:45:22 3,380  0 1 5,412,441
11:45:22 3,385 ▲ 5 1 5,412,440
11:45:22 3,385 ▲ 5 11 5,412,439
11:45:21 3,385 ▲ 5 1 5,412,428
11:45:21 3,385 ▲ 5 1 5,412,427
11:45:21 3,385 ▲ 5 5 5,412,426
11:45:20 3,385 ▲ 5 1 5,412,421
11:45:20 3,385 ▲ 5 1 5,412,420
11:45:20 3,385 ▲ 5 2 5,412,419
11:45:19 3,385 ▲ 5 3 5,412,417
11:45:18 3,385 ▲ 5 11 5,412,414
11:45:18 3,385 ▲ 5 5 5,412,403
11:45:16 3,380  0 1 5,412,398
11:45:15 3,385 ▲ 5 1 5,412,397
11:45:14 3,385 ▲ 5 2 5,412,396
11:45:12 3,380  0 1 5,412,394
11:45:11 3,385 ▲ 5 11 5,412,393
11:45:10 3,385 ▲ 5 3 5,412,382
11:45:07 3,385 ▲ 5 20 5,412,379
11:45:07 3,385 ▲ 5 2 5,412,359
11:45:05 3,380  0 28 5,412,357
11:45:02 3,380  0 100 5,412,329
11:44:58 3,380  0 1 5,412,229
11:44:55 3,385 ▲ 5 8 5,412,228
11:44:54 3,385 ▲ 5 200 5,412,220
11:44:53 3,385 ▲ 5 1 5,412,020
11:44:53 3,385 ▲ 5 10 5,412,019
11:44:53 3,380  0 1,000 5,412,009
11:44:50 3,385 ▲ 5 360 5,411,009
11:44:49 3,385 ▲ 5 140 5,410,649
11:44:45 3,385 ▲ 5 2,287 5,410,509
11:44:45 3,390 ▲ 10 649 5,408,222
11:44:44 3,390 ▲ 10 100 5,407,573
11:44:35 3,390 ▲ 10 20 5,407,473
11:44:33 3,395 ▲ 15 1 5,407,453
11:44:30 3,390 ▲ 10 15 5,407,452
11:44:30 3,390 ▲ 10 30 5,407,437
11:44:25 3,390 ▲ 10 98 5,407,407
11:44:17 3,390 ▲ 10 1 5,407,309
11:44:17 3,390 ▲ 10 137 5,407,308
11:44:17 3,390 ▲ 10 100 5,407,171
11:44:16 3,390 ▲ 10 38 5,407,071
11:44:13 3,390 ▲ 10 881 5,407,033
11:44:13 3,385 ▲ 5 1 5,406,152
11:44:09 3,390 ▲ 10 148 5,406,151
11:44:08 3,390 ▲ 10 100 5,406,003
11:44:07 3,390 ▲ 10 500 5,405,903
11:44:02 3,390 ▲ 10 300 5,405,403
11:44:02 3,385 ▲ 5 3 5,405,103
11:44:00 3,390 ▲ 10 20 5,405,100
11:43:57 3,390 ▲ 10 500 5,405,080
11:43:54 3,385 ▲ 5 300 5,404,580
11:43:52 3,390 ▲ 10 96 5,404,280
11:43:49 3,390 ▲ 10 200 5,404,184
11:43:48 3,390 ▲ 10 2 5,403,984
11:43:31 3,390 ▲ 10 2 5,403,982
11:43:30 3,385 ▲ 5 100 5,403,980
11:43:28 3,380  0 603 5,403,880
11:43:28 3,385 ▲ 5 255 5,403,277
11:43:24 3,390 ▲ 10 2 5,403,022
11:43:23 3,385 ▲ 5 2 5,403,020
11:43:22 3,385 ▲ 5 1 5,403,018
11:43:22 3,385 ▲ 5 166 5,401,373
11:43:22 3,380  0 1,644 5,403,017
11:43:20 3,385 ▲ 5 10 5,401,207
11:43:19 3,385 ▲ 5 10 5,401,197
11:43:18 3,390 ▲ 10 2 5,401,187
11:43:17 3,385 ▲ 5 41 5,401,185
11:43:17 3,385 ▲ 5 9 5,401,144
11:43:16 3,385 ▲ 5 50 5,401,135
11:43:13 3,385 ▲ 5 7 5,401,085
11:43:13 3,385 ▲ 5 64 5,401,078
11:43:09 3,380  0 493 5,401,014
11:43:09 3,385 ▲ 5 5 5,400,521
11:43:07 3,380  0 90 5,400,516
11:43:07 3,385 ▲ 5 3 5,400,426
11:43:05 3,380  0 1,070 5,400,423
11:43:04 3,375 ▼ 5 241 5,399,353
11:43:03 3,380  0 1 5,399,112
11:43:02 3,380  0 100 5,399,111
11:43:02 3,375 ▼ 5 1 5,399,011
11:43:01 3,380  0 100 5,399,010
11:42:59 3,380  0 1 5,398,910
11:42:59 3,380  0 3 5,398,909

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.26 12:01    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,920.77 ▼ 27.53 -1.41%
코스닥 591.67 ▼ 17.31 -2.84%
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.