CJ씨푸드1우
(011155)
코스피
음식료품
액면가 500원
  11.21 15:59

34,050 (36,500)   [시가/고가/저가] 37,600 / 37,700 / 33,550 
전일비/등락률 ▼ 2,450 (-6.71%) 매도호가/호가잔량 34,100 / 100
거래량/전일동시간대비 59,221 /▼ 1,165 매수호가/호가잔량 34,050 / 59
상한가/하한가 47,450 / 25,550 총매도/총매수잔량 738 / 1,359

매도잔량 호가 매수잔량
2 34,750 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
22 34,700
11 34,650
61 34,600
2 34,550
85 34,500
5 34,400
300 34,300
150 34,200
100 34,100
 
34,050 59
34,000 307
33,950 61
33,900 6
33,850 5
33,800 57
33,750 235
33,700 306
33,650 121
33,600 202
 
총매도잔량 순매수잔량 총매수잔량
738 621 1,359
시간외잔량 시간외잔량
0 208
 
CJ씨푸드1우 011155
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,530.70 (+3.03)    FUTURE 334.20 (+1.40)   Basis: 0.69
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 34,050 ▼ 2,450 1,001 59,221
15:19:56 34,100 ▼ 2,400 19 58,220
15:19:56 34,050 ▼ 2,450 1 58,201
15:19:16 34,050 ▼ 2,450 45 58,200
15:19:15 34,050 ▼ 2,450 47 58,155
15:19:12 34,050 ▼ 2,450 1 58,108
15:19:11 34,100 ▼ 2,400 33 58,107
15:19:04 34,050 ▼ 2,450 34 58,074
15:18:56 34,100 ▼ 2,400 60 58,040
15:18:44 34,050 ▼ 2,450 4 57,980
15:18:35 34,000 ▼ 2,500 4 57,976
15:18:25 33,950 ▼ 2,550 20 57,972
15:18:10 34,000 ▼ 2,500 1 57,952
15:18:00 33,950 ▼ 2,550 24 57,951
15:17:40 33,950 ▼ 2,550 49 57,927
15:17:37 33,950 ▼ 2,550 1 57,878
15:17:30 33,900 ▼ 2,600 1 57,877
15:17:13 33,900 ▼ 2,600 2 57,876
15:16:03 33,800 ▼ 2,700 2 57,874
15:15:23 33,750 ▼ 2,750 186 57,872
15:15:23 33,800 ▼ 2,700 120 57,686
15:15:19 33,800 ▼ 2,700 1 57,566
15:15:17 33,850 ▼ 2,650 36 57,565
15:15:17 33,850 ▼ 2,650 68 57,529
15:15:14 33,850 ▼ 2,650 34 57,461
15:15:10 33,850 ▼ 2,650 145 57,427
15:14:46 33,850 ▼ 2,650 14 57,282
15:14:40 33,850 ▼ 2,650 39 57,268
15:13:58 33,850 ▼ 2,650 20 57,229
15:13:55 33,900 ▼ 2,600 2 57,209
15:13:22 33,850 ▼ 2,650 39 57,207
15:13:02 33,850 ▼ 2,650 23 57,168
15:12:42 33,900 ▼ 2,600 2 57,145
15:12:37 33,900 ▼ 2,600 10 57,143
15:12:37 33,900 ▼ 2,600 33 57,133
15:12:33 33,900 ▼ 2,600 5 57,100
15:12:17 33,900 ▼ 2,600 50 57,095
15:12:04 33,900 ▼ 2,600 8 57,045
15:11:55 33,900 ▼ 2,600 10 57,037
15:11:51 33,950 ▼ 2,550 30 57,027
15:11:30 33,950 ▼ 2,550 10 56,997
15:11:12 34,000 ▼ 2,500 47 56,987
15:10:01 33,900 ▼ 2,600 149 56,940
15:08:05 34,250 ▼ 2,250 35 56,791
15:08:05 34,200 ▼ 2,300 70 56,756
15:07:59 33,850 ▼ 2,650 57 56,686
15:07:59 33,850 ▼ 2,650 51 56,629
15:07:54 34,050 ▼ 2,450 29 56,578
15:07:48 34,250 ▼ 2,250 44 56,549
15:07:48 34,200 ▼ 2,300 16 56,505
15:07:48 34,150 ▼ 2,350 6 56,489
15:07:48 34,050 ▼ 2,450 25 56,478
15:07:48 34,100 ▼ 2,400 5 56,483
15:07:48 34,000 ▼ 2,500 4 56,453
15:06:52 33,850 ▼ 2,650 1 56,449
15:06:42 33,800 ▼ 2,700 15 56,448
15:06:28 33,800 ▼ 2,700 20 56,433
15:06:25 33,850 ▼ 2,650 20 56,413
15:06:25 33,800 ▼ 2,700 65 56,393
15:06:18 33,850 ▼ 2,650 1 56,328
15:06:18 33,850 ▼ 2,650 78 56,327
15:06:16 34,150 ▼ 2,350 49 56,249
15:06:03 33,850 ▼ 2,650 52 56,200
15:05:33 33,850 ▼ 2,650 20 56,148
15:05:14 33,850 ▼ 2,650 34 56,128
15:04:53 34,200 ▼ 2,300 4 56,094
15:04:53 34,150 ▼ 2,350 1 56,090
15:04:46 34,150 ▼ 2,350 10 56,089
15:04:44 34,150 ▼ 2,350 1 56,079
15:04:36 34,150 ▼ 2,350 20 56,078
15:04:21 34,150 ▼ 2,350 14 56,058
15:04:21 34,100 ▼ 2,400 6 56,044
15:04:18 33,850 ▼ 2,650 87 56,038
15:04:18 33,900 ▼ 2,600 1 55,951
15:04:10 33,900 ▼ 2,600 20 55,950
15:03:52 33,900 ▼ 2,600 4 55,930
15:03:51 33,900 ▼ 2,600 4 55,926
15:03:51 33,950 ▼ 2,550 2 55,922
15:03:36 33,900 ▼ 2,600 10 55,920
15:02:57 33,900 ▼ 2,600 14 55,910
15:02:56 33,900 ▼ 2,600 1 55,896
15:02:54 34,150 ▼ 2,350 10 55,895
15:02:39 34,150 ▼ 2,350 10 55,885
15:02:20 34,150 ▼ 2,350 20 55,875
15:02:13 34,150 ▼ 2,350 15 55,855
15:02:13 34,100 ▼ 2,400 5 55,840
15:01:57 33,850 ▼ 2,650 10 55,835
15:01:05 33,750 ▼ 2,750 464 55,825
15:01:05 33,800 ▼ 2,700 71 55,361
15:01:00 33,800 ▼ 2,700 55 55,290
15:01:00 33,850 ▼ 2,650 25 55,235
15:00:45 33,800 ▼ 2,700 72 55,210
15:00:45 33,850 ▼ 2,650 44 55,138
14:59:34 33,750 ▼ 2,750 9 55,094
14:59:34 33,800 ▼ 2,700 258 55,085
14:59:34 33,850 ▼ 2,650 116 54,827
14:58:07 33,750 ▼ 2,750 1 54,711
14:58:04 33,800 ▼ 2,700 141 54,710
14:58:04 33,800 ▼ 2,700 1 54,569
14:57:51 33,800 ▼ 2,700 38 54,568
14:57:50 33,850 ▼ 2,650 262 54,530
14:57:50 33,850 ▼ 2,650 1 54,268
14:57:35 33,900 ▼ 2,600 115 54,267
14:57:28 33,900 ▼ 2,600 221 54,152
14:57:28 33,950 ▼ 2,550 21 53,931
14:57:28 34,000 ▼ 2,500 251 53,910
14:57:28 34,050 ▼ 2,450 38 53,659
14:57:15 34,100 ▼ 2,400 1 53,621
14:56:51 34,250 ▼ 2,250 4 53,620
14:56:36 34,050 ▼ 2,450 30 53,616
14:56:02 34,050 ▼ 2,450 73 53,586
14:56:02 34,100 ▼ 2,400 1 53,513
14:56:02 34,150 ▼ 2,350 26 53,512
14:54:14 34,200 ▼ 2,300 2 53,486
14:53:50 34,250 ▼ 2,250 5 53,484
14:53:47 34,250 ▼ 2,250 77 53,479
14:53:41 34,300 ▼ 2,200 10 53,402
14:53:41 34,300 ▼ 2,200 40 53,392
14:53:29 34,350 ▼ 2,150 26 53,352
14:53:29 34,350 ▼ 2,150 54 53,326
14:53:07 34,400 ▼ 2,100 100 53,272
14:52:38 34,500 ▼ 2,000 6 53,172
14:51:53 34,450 ▼ 2,050 5 53,166
14:51:48 34,450 ▼ 2,050 3 53,161
14:51:48 34,500 ▼ 2,000 7 53,158
14:51:44 34,500 ▼ 2,000 1 53,151
14:51:44 34,500 ▼ 2,000 11 53,150
14:51:06 34,500 ▼ 2,000 2 53,139
14:50:47 34,450 ▼ 2,050 2 53,137
14:50:16 34,450 ▼ 2,050 1 53,135
14:49:54 34,450 ▼ 2,050 1 53,134
14:49:49 34,450 ▼ 2,050 1 53,133
14:48:54 34,500 ▼ 2,000 47 53,132
14:48:54 34,550 ▼ 1,950 1 53,085
14:48:51 34,500 ▼ 2,000 26 53,084
14:48:51 34,550 ▼ 1,950 1 53,058
14:48:50 34,500 ▼ 2,000 11 53,057
14:48:49 34,500 ▼ 2,000 11 53,046
14:48:46 34,500 ▼ 2,000 5 53,035
14:48:38 34,500 ▼ 2,000 6 53,030
14:48:38 34,500 ▼ 2,000 12 53,024
14:48:38 34,450 ▼ 2,050 11 53,012
14:47:25 34,500 ▼ 2,000 1 53,001
14:47:16 34,350 ▼ 2,150 34 53,000
14:47:11 34,500 ▼ 2,000 1 52,966
14:47:09 34,450 ▼ 2,050 5 52,965
14:46:41 34,450 ▼ 2,050 17 52,960
14:46:40 34,500 ▼ 2,000 20 52,943
14:46:37 34,450 ▼ 2,050 8 52,923
14:45:20 34,500 ▼ 2,000 45 52,915
14:45:20 34,500 ▼ 2,000 4 52,870
14:45:12 34,500 ▼ 2,000 1 52,866
14:45:02 34,500 ▼ 2,000 13 52,865
14:45:02 34,500 ▼ 2,000 216 52,852
14:45:02 34,450 ▼ 2,050 38 52,636
14:45:02 34,350 ▼ 2,150 6 52,586
14:45:02 34,400 ▼ 2,100 12 52,598
14:45:02 34,300 ▼ 2,200 10 52,580
14:44:51 34,300 ▼ 2,200 1 52,570
14:44:46 34,250 ▼ 2,250 13 52,569
14:44:29 34,250 ▼ 2,250 8 52,556
14:44:19 34,250 ▼ 2,250 9 52,548
14:43:41 34,250 ▼ 2,250 1 52,539
14:42:26 34,250 ▼ 2,250 1 52,538
14:40:40 34,250 ▼ 2,250 9 52,537
14:40:34 34,250 ▼ 2,250 2 52,528
14:39:21 34,200 ▼ 2,300 1 52,526
14:39:08 34,200 ▼ 2,300 32 52,525
14:38:28 34,000 ▼ 2,500 107 52,493
14:38:28 34,050 ▼ 2,450 1 52,386
14:38:20 34,200 ▼ 2,300 3 52,385
14:38:10 34,200 ▼ 2,300 1 52,382
14:38:09 34,200 ▼ 2,300 1 52,381
14:38:08 34,200 ▼ 2,300 5 52,380
14:38:02 34,250 ▼ 2,250 5 52,375
14:37:54 34,250 ▼ 2,250 1 52,370
14:37:47 34,250 ▼ 2,250 1 52,369
14:37:40 34,250 ▼ 2,250 11 52,368
14:37:29 34,250 ▼ 2,250 21 52,357
14:37:26 34,200 ▼ 2,300 1 52,336
14:37:21 34,200 ▼ 2,300 235 52,335
14:37:16 34,150 ▼ 2,350 5 52,095
14:37:16 34,200 ▼ 2,300 5 52,100
14:37:16 34,100 ▼ 2,400 7 52,090
14:37:11 34,100 ▼ 2,400 40 52,083
14:37:11 34,050 ▼ 2,450 5 52,043
14:36:52 34,050 ▼ 2,450 5 52,038
14:36:43 34,050 ▼ 2,450 20 52,033
14:35:21 33,900 ▼ 2,600 69 52,013
14:35:21 33,950 ▼ 2,550 8 51,944
14:34:46 34,050 ▼ 2,450 5 51,936
14:33:57 34,050 ▼ 2,450 3 51,931
14:33:57 33,950 ▼ 2,550 12 51,928
14:33:44 33,950 ▼ 2,550 20 51,916
14:33:05 34,050 ▼ 2,450 2 51,896
14:32:55 34,050 ▼ 2,450 5 51,894
14:32:41 34,050 ▼ 2,450 5 51,889
14:32:19 34,050 ▼ 2,450 1 51,884
14:31:49 34,050 ▼ 2,450 7 51,883
14:30:45 34,050 ▼ 2,450 1 51,876
14:30:23 34,050 ▼ 2,450 2 51,875
14:29:00 34,050 ▼ 2,450 1 51,873
14:28:57 34,050 ▼ 2,450 1 51,872
14:28:46 34,050 ▼ 2,450 1 51,871
14:28:37 34,050 ▼ 2,450 1 51,870
14:25:25 33,850 ▼ 2,650 2 51,869
14:25:19 33,850 ▼ 2,650 2 51,867
14:25:19 33,850 ▼ 2,650 5 51,865
14:25:11 33,850 ▼ 2,650 245 51,860
14:25:11 33,850 ▼ 2,650 7 51,615
14:25:11 33,900 ▼ 2,600 50 51,608
14:25:11 34,000 ▼ 2,500 80 51,558
14:24:46 34,000 ▼ 2,500 14 51,478
14:24:46 34,050 ▼ 2,450 6 51,464
14:24:23 34,100 ▼ 2,400 1 51,458
14:24:18 34,100 ▼ 2,400 29 51,457
14:24:11 34,100 ▼ 2,400 3 51,428
14:24:05 34,100 ▼ 2,400 22 51,425
14:24:00 34,100 ▼ 2,400 5 51,403
14:23:58 34,100 ▼ 2,400 2 51,398
14:23:54 34,100 ▼ 2,400 2 51,396
14:22:39 34,100 ▼ 2,400 2 51,394
14:22:27 34,100 ▼ 2,400 1 51,392
14:22:16 34,150 ▼ 2,350 5 51,391
14:22:14 34,150 ▼ 2,350 2 51,386
14:22:11 34,150 ▼ 2,350 37 51,384
14:22:10 34,150 ▼ 2,350 1 51,347
14:21:59 34,150 ▼ 2,350 1 51,346
14:21:54 34,200 ▼ 2,300 1 51,345
14:21:40 34,200 ▼ 2,300 3 51,344
14:21:33 34,150 ▼ 2,350 3 51,341
14:21:20 34,200 ▼ 2,300 1 51,338
14:21:15 34,200 ▼ 2,300 5 51,337
14:21:11 34,200 ▼ 2,300 3 51,332
14:21:06 34,200 ▼ 2,300 21 51,329
14:21:02 34,200 ▼ 2,300 11 51,308
14:20:48 34,150 ▼ 2,350 3 51,297
14:20:44 34,150 ▼ 2,350 3 51,294
14:20:35 34,150 ▼ 2,350 20 51,291
14:20:34 34,150 ▼ 2,350 3 51,271
14:20:33 34,150 ▼ 2,350 10 51,268
14:20:17 34,150 ▼ 2,350 5 51,258
14:20:14 34,150 ▼ 2,350 32 51,253
14:20:05 34,150 ▼ 2,350 4 51,221
14:20:03 34,150 ▼ 2,350 60 51,217
14:20:02 34,150 ▼ 2,350 1 51,157
14:20:02 34,150 ▼ 2,350 80 51,156
14:19:58 34,150 ▼ 2,350 106 51,076
14:19:58 34,100 ▼ 2,400 57 50,970
14:19:48 34,100 ▼ 2,400 1 50,913
14:19:47 34,100 ▼ 2,400 32 50,912
14:19:47 34,050 ▼ 2,450 2 50,880
14:19:46 34,050 ▼ 2,450 5 50,878
14:19:44 34,050 ▼ 2,450 2 50,873
14:19:37 34,050 ▼ 2,450 1 50,871
14:19:35 34,000 ▼ 2,500 3 50,870
14:19:30 34,000 ▼ 2,500 25 50,867
14:19:23 34,000 ▼ 2,500 5 50,842
14:19:01 34,000 ▼ 2,500 37 50,837
14:18:58 34,000 ▼ 2,500 188 50,800
14:18:35 34,000 ▼ 2,500 1 50,612
14:18:28 33,950 ▼ 2,550 1 50,611
14:18:18 33,950 ▼ 2,550 1 50,610
14:18:10 33,850 ▼ 2,650 5 50,609
14:18:09 33,950 ▼ 2,550 1 50,604
14:18:06 33,950 ▼ 2,550 7 50,603
14:17:57 33,950 ▼ 2,550 48 50,596
14:17:47 33,950 ▼ 2,550 1 50,548
14:17:25 33,850 ▼ 2,650 5 50,547
14:17:15 33,850 ▼ 2,650 5 50,542
14:17:13 33,800 ▼ 2,700 17 50,537
14:16:09 33,850 ▼ 2,650 10 50,312
14:16:09 33,800 ▼ 2,700 208 50,520
14:16:09 33,900 ▼ 2,600 1 50,302
14:14:24 33,800 ▼ 2,700 3 50,301
14:14:24 33,850 ▼ 2,650 115 50,298
14:14:18 33,850 ▼ 2,650 15 50,183
14:13:26 33,850 ▼ 2,650 11 50,168
14:12:04 33,900 ▼ 2,600 2 50,157
14:11:51 33,900 ▼ 2,600 144 50,155
14:11:51 33,900 ▼ 2,600 1 50,011
14:11:42 33,900 ▼ 2,600 1 50,010
14:11:06 33,900 ▼ 2,600 1 50,009
14:10:57 33,900 ▼ 2,600 1 50,008
14:10:57 33,900 ▼ 2,600 1 50,007
14:10:46 33,900 ▼ 2,600 1 50,006
14:09:31 33,850 ▼ 2,650 30 50,005
14:09:10 33,850 ▼ 2,650 1 49,975
14:08:51 33,850 ▼ 2,650 1 49,974
14:08:48 33,850 ▼ 2,650 1 49,973
14:08:39 33,850 ▼ 2,650 10 49,972
14:08:36 33,850 ▼ 2,650 61 49,962
14:08:33 33,850 ▼ 2,650 20 49,901
14:08:30 33,850 ▼ 2,650 20 49,881
14:08:23 33,850 ▼ 2,650 27 49,861
14:07:02 33,900 ▼ 2,600 5 49,834
14:05:50 33,850 ▼ 2,650 42 49,829
14:05:50 33,900 ▼ 2,600 108 49,787
14:03:39 33,900 ▼ 2,600 2 49,679
14:03:27 33,900 ▼ 2,600 100 49,677
14:03:23 33,900 ▼ 2,600 1 49,577
14:02:04 33,900 ▼ 2,600 27 49,576
14:01:44 33,900 ▼ 2,600 5 49,549
14:01:41 33,900 ▼ 2,600 20 49,544
14:01:11 33,850 ▼ 2,650 28 49,524
14:00:21 33,850 ▼ 2,650 23 49,496
13:59:27 33,850 ▼ 2,650 1 49,473
13:57:46 34,000 ▼ 2,500 1 49,472
13:57:32 33,900 ▼ 2,600 4 49,471
13:56:53 33,800 ▼ 2,700 9 49,467
13:55:47 33,800 ▼ 2,700 59 49,413
13:55:47 33,750 ▼ 2,750 45 49,458
13:53:41 33,750 ▼ 2,750 5 49,354
13:51:28 33,700 ▼ 2,800 10 49,349
13:51:05 33,700 ▼ 2,800 14 49,339
13:51:04 33,950 ▼ 2,550 18 49,325
13:51:01 33,950 ▼ 2,550 40 49,307
13:50:58 33,950 ▼ 2,550 17 49,267
13:50:30 33,700 ▼ 2,800 28 49,250
13:50:30 33,750 ▼ 2,750 8 49,222
13:50:22 34,000 ▼ 2,500 1 49,214
13:48:55 34,000 ▼ 2,500 2 49,213
13:48:28 34,000 ▼ 2,500 27 49,211
13:48:20 33,900 ▼ 2,600 36 49,184
13:48:05 34,000 ▼ 2,500 60 49,148
13:48:04 34,000 ▼ 2,500 1 49,088
13:47:55 34,000 ▼ 2,500 1 49,087
13:47:47 34,000 ▼ 2,500 1 49,086
13:47:46 34,000 ▼ 2,500 80 49,085
13:47:41 34,000 ▼ 2,500 50 49,005
13:47:14 34,000 ▼ 2,500 23 48,955
13:47:12 34,000 ▼ 2,500 137 48,932
13:47:05 34,000 ▼ 2,500 30 48,795
13:47:05 34,000 ▼ 2,500 1 48,765
13:47:03 34,000 ▼ 2,500 4 48,764
13:46:59 34,000 ▼ 2,500 2 48,760
13:46:55 34,000 ▼ 2,500 8 48,758
13:46:55 33,900 ▼ 2,600 11 48,750
13:46:51 33,900 ▼ 2,600 4 48,739
13:46:48 33,900 ▼ 2,600 60 48,735
13:46:48 33,850 ▼ 2,650 14 48,675
13:46:29 33,850 ▼ 2,650 13 48,661
13:46:22 33,850 ▼ 2,650 23 48,648
13:46:19 33,850 ▼ 2,650 32 48,625
13:45:25 33,800 ▼ 2,700 11 48,593
13:45:23 33,800 ▼ 2,700 5 48,582
13:45:19 33,800 ▼ 2,700 45 48,577
13:44:46 33,600 ▼ 2,900 33 48,532
13:44:29 33,600 ▼ 2,900 40 48,499
13:44:29 33,650 ▼ 2,850 90 48,459
13:44:08 33,650 ▼ 2,850 99 48,369
13:44:08 33,700 ▼ 2,800 21 48,270
13:43:53 33,650 ▼ 2,850 1 48,249
13:43:42 33,650 ▼ 2,850 100 48,248
13:43:38 33,650 ▼ 2,850 168 48,148
13:43:20 33,650 ▼ 2,850 37 47,980
13:43:04 33,650 ▼ 2,850 78 47,943
13:43:04 33,700 ▼ 2,800 10 47,865
13:42:31 33,650 ▼ 2,850 50 47,855
13:42:12 33,650 ▼ 2,850 20 47,805
13:40:54 33,600 ▼ 2,900 60 47,785
13:40:54 33,650 ▼ 2,850 1 47,725
13:40:54 33,700 ▼ 2,800 3 47,724
13:40:52 33,700 ▼ 2,800 20 47,721
13:40:47 33,700 ▼ 2,800 100 47,701
13:40:37 33,700 ▼ 2,800 35 47,601
13:40:31 33,700 ▼ 2,800 3 47,566
13:39:43 33,600 ▼ 2,900 14 47,563
13:39:42 33,600 ▼ 2,900 30 47,549
13:39:13 33,600 ▼ 2,900 10 47,519
13:39:08 33,700 ▼ 2,800 1 47,509
13:39:06 33,550 ▼ 2,950 155 47,508
13:39:06 33,650 ▼ 2,850 5 47,325
13:39:06 33,600 ▼ 2,900 28 47,353
13:38:49 33,650 ▼ 2,850 100 47,320
13:38:39 33,600 ▼ 2,900 285 47,220
13:38:36 33,600 ▼ 2,900 5 46,935
13:38:36 33,650 ▼ 2,850 95 46,930
13:38:22 33,700 ▼ 2,800 1 46,835
13:38:21 33,650 ▼ 2,850 37 46,834
13:38:21 33,700 ▼ 2,800 39 46,797
13:37:32 33,700 ▼ 2,800 6 46,758
13:37:21 33,700 ▼ 2,800 277 46,752
13:37:21 33,750 ▼ 2,750 23 46,475
13:36:29 33,700 ▼ 2,800 98 46,452
13:36:29 33,750 ▼ 2,750 2 46,354
13:36:08 33,700 ▼ 2,800 62 46,352
13:36:08 33,750 ▼ 2,750 31 46,290
13:35:46 33,750 ▼ 2,750 171 46,259
13:35:43 33,750 ▼ 2,750 20 46,088
13:35:34 33,750 ▼ 2,750 1 46,068
13:35:30 33,700 ▼ 2,800 20 46,067
13:35:26 33,700 ▼ 2,800 180 46,047
13:35:26 33,750 ▼ 2,750 2 45,867
13:35:16 33,750 ▼ 2,750 181 45,865
13:35:12 33,750 ▼ 2,750 200 45,684
13:34:46 33,750 ▼ 2,750 126 45,484
13:34:46 33,800 ▼ 2,700 2 45,358
13:33:48 33,750 ▼ 2,750 13 45,356
13:33:45 33,750 ▼ 2,750 1 45,343
13:33:43 33,750 ▼ 2,750 10 45,342
13:33:37 33,750 ▼ 2,750 26 45,332
13:33:33 33,750 ▼ 2,750 104 45,306
13:33:33 33,800 ▼ 2,700 41 45,202
13:33:29 33,800 ▼ 2,700 34 45,161
13:33:00 33,800 ▼ 2,700 30 45,127
13:32:57 33,800 ▼ 2,700 2 45,097
13:32:56 33,800 ▼ 2,700 114 45,095
13:32:55 33,800 ▼ 2,700 75 44,981
13:32:55 33,850 ▼ 2,650 25 44,906
13:32:49 33,850 ▼ 2,650 10 44,881
13:32:45 33,850 ▼ 2,650 20 44,871
13:32:43 33,900 ▼ 2,600 50 44,851
13:32:40 33,900 ▼ 2,600 191 44,801
13:32:40 33,950 ▼ 2,550 9 44,610
13:32:27 33,950 ▼ 2,550 40 44,601
13:32:22 34,000 ▼ 2,500 167 44,561
13:32:16 34,000 ▼ 2,500 10 44,394
13:32:16 34,050 ▼ 2,450 56 44,384
13:30:09 34,250 ▼ 2,250 2 44,328
13:30:09 34,200 ▼ 2,300 1 44,326
13:30:03 34,150 ▼ 2,350 3 44,325
13:29:51 34,150 ▼ 2,350 16 44,322
13:29:47 34,150 ▼ 2,350 100 44,306
13:29:42 34,250 ▼ 2,250 1 44,206
13:29:37 34,150 ▼ 2,350 50 44,205
13:29:25 34,250 ▼ 2,250 1 44,155
13:29:23 34,150 ▼ 2,350 50 44,154
13:29:20 34,150 ▼ 2,350 2 44,104
13:29:20 34,150 ▼ 2,350 98 44,102
13:29:20 34,100 ▼ 2,400 32 44,004
13:29:14 34,050 ▼ 2,450 28 43,972
13:29:11 34,050 ▼ 2,450 10 43,944
13:28:10 34,050 ▼ 2,450 2 43,934
13:28:03 34,050 ▼ 2,450 12 43,932
13:27:54 34,050 ▼ 2,450 25 43,920
13:27:54 34,000 ▼ 2,500 12 43,895
13:27:47 34,000 ▼ 2,500 30 43,883
13:27:33 34,000 ▼ 2,500 6 43,853
13:27:29 34,000 ▼ 2,500 30 43,847
13:27:03 34,050 ▼ 2,450 20 43,817
13:26:57 34,050 ▼ 2,450 72 43,797
13:26:53 34,050 ▼ 2,450 1 43,725
13:26:52 34,050 ▼ 2,450 7 43,724
13:26:47 34,050 ▼ 2,450 3 43,717
13:26:43 34,050 ▼ 2,450 57 43,714
13:26:43 34,000 ▼ 2,500 9 43,657
13:26:39 34,000 ▼ 2,500 1 43,648
13:26:39 33,950 ▼ 2,550 1 43,647
13:26:32 33,950 ▼ 2,550 1 43,646
13:26:13 33,800 ▼ 2,700 20 43,645
13:26:04 33,800 ▼ 2,700 79 43,625
13:25:51 33,800 ▼ 2,700 558 43,546
13:23:24 33,850 ▼ 2,650 308 42,988
13:23:24 33,900 ▼ 2,600 130 42,680
13:23:20 33,900 ▼ 2,600 1 42,550
13:23:20 33,950 ▼ 2,550 1 42,549
13:22:46 33,900 ▼ 2,600 1 42,548
13:22:38 33,900 ▼ 2,600 36 42,547
13:22:38 34,000 ▼ 2,500 162 42,511
13:22:28 34,000 ▼ 2,500 1 42,349
13:22:28 34,050 ▼ 2,450 1 42,348
13:22:12 34,000 ▼ 2,500 1 42,347
13:22:07 34,350 ▼ 2,150 10 42,346
13:22:07 34,300 ▼ 2,200 30 42,336
13:21:53 34,300 ▼ 2,200 20 42,306
13:21:44 34,000 ▼ 2,500 1 42,286
13:21:38 34,000 ▼ 2,500 10 42,285
13:21:37 34,000 ▼ 2,500 71 42,275
13:21:36 34,000 ▼ 2,500 309 42,204
13:21:36 34,050 ▼ 2,450 98 41,895
13:21:25 34,050 ▼ 2,450 39 41,797
13:21:22 34,050 ▼ 2,450 3 41,758
13:21:22 34,100 ▼ 2,400 1 41,755
13:21:17 34,100 ▼ 2,400 14 41,754
13:21:17 34,150 ▼ 2,350 1 41,740
13:20:43 34,200 ▼ 2,300 1 41,739
13:18:56 34,050 ▼ 2,450 1 41,738
13:18:45 34,050 ▼ 2,450 150 41,737
13:18:29 34,050 ▼ 2,450 25 41,587
13:18:14 34,050 ▼ 2,450 1 41,562
13:18:14 34,100 ▼ 2,400 2 41,561
13:18:09 34,100 ▼ 2,400 11 41,559
13:18:08 34,100 ▼ 2,400 2 41,548
13:17:47 34,100 ▼ 2,400 1 41,546
13:16:21 34,100 ▼ 2,400 34 41,544
13:16:21 34,050 ▼ 2,450 1 41,545
13:16:13 34,100 ▼ 2,400 60 41,510
13:16:10 34,100 ▼ 2,400 150 41,450
13:16:03 34,100 ▼ 2,400 1 41,300
13:16:02 34,150 ▼ 2,350 3 41,299
13:15:43 34,150 ▼ 2,350 5 41,296
13:15:38 34,150 ▼ 2,350 151 41,291
13:14:17 34,150 ▼ 2,350 30 41,140
13:13:48 34,150 ▼ 2,350 31 41,110
13:13:26 34,150 ▼ 2,350 70 41,079
13:13:26 34,250 ▼ 2,250 31 41,009
13:12:51 34,250 ▼ 2,250 20 40,978
13:12:32 34,250 ▼ 2,250 20 40,958
13:11:58 34,250 ▼ 2,250 20 40,938

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,530.70 ▲ 3.03 0.12%
코스닥 789.38 ▲ 4.06 0.52%
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.