인디에프
(014990)
코스피
섬유,의복
액면가 500원
  01.17 15:59

3,750 (3,640)   [시가/고가/저가] 3,675 / 3,750 / 3,450 
전일비/등락률 ▲ 110 (3.02%) 매도호가/호가잔량 3,750 / 12,343
거래량/전일동시간대비 2,451,739 /▼ 2,019,955 매수호가/호가잔량 3,740 / 200
상한가/하한가 4,730 / 2,550 총매도/총매수잔량 66,672 / 27,167

매도잔량 호가 매수잔량
13,014 3,795 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
24,167 3,790
587 3,785
2,448 3,780
566 3,775
6,439 3,770
1,051 3,765
4,897 3,760
1,160 3,755
12,343 3,750
 
3,740 200
3,735 787
3,730 7,614
3,725 262
3,720 5,634
3,715 6,824
3,710 3,246
3,705 1,130
3,700 1,100
3,695 370
 
총매도잔량 순매수잔량 총매수잔량
66,672 -39,505 27,167
시간외잔량 시간외잔량
0 31,982
 
인디에프 014990
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,107.06 (+0.96)    FUTURE 272.35 (+0.25)   Basis: 0.47
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:44 3,750 ▲ 110 793 2,451,739
15:58:43 3,750 ▲ 110 200 2,450,946
15:57:58 3,750 ▲ 110 200 2,450,746
15:55:02 3,750 ▲ 110 20 2,450,546
15:54:58 3,750 ▲ 110 1 2,450,526
15:54:41 3,750 ▲ 110 13 2,450,525
15:54:24 3,750 ▲ 110 50 2,450,512
15:54:21 3,750 ▲ 110 45 2,450,462
15:53:44 3,750 ▲ 110 17 2,450,417
15:51:38 3,750 ▲ 110 1 2,450,400
15:50:33 3,750 ▲ 110 30 2,450,399
15:50:03 3,750 ▲ 110 200 2,450,369
15:49:25 3,750 ▲ 110 200 2,450,169
15:45:54 3,750 ▲ 110 2,000 2,449,969
15:45:18 3,750 ▲ 110 20 2,447,969
15:41:29 3,750 ▲ 110 200 2,447,949
15:41:18 3,750 ▲ 110 500 2,447,749
15:41:12 3,750 ▲ 110 50 2,447,249
15:41:12 3,750 ▲ 110 1 2,447,199
15:40:00 3,750 ▲ 110 17,543 2,447,198
15:30:09 3,750 ▲ 110 112,785 2,429,655
15:19:58 3,710 ▲ 70 239 2,316,870
15:19:58 3,705 ▲ 65 361 2,316,631
15:19:58 3,705 ▲ 65 211 2,316,270
15:19:56 3,710 ▲ 70 166 2,316,059
15:19:52 3,710 ▲ 70 80 2,315,893
15:19:52 3,705 ▲ 65 50 2,315,813
15:19:51 3,715 ▲ 75 1 2,315,763
15:19:44 3,715 ▲ 75 20 2,315,762
15:19:43 3,700 ▲ 60 2,000 2,315,742
15:19:40 3,695 ▲ 55 274 2,313,742
15:19:37 3,715 ▲ 75 369 2,313,468
15:19:37 3,715 ▲ 75 3 2,313,099
15:19:35 3,690 ▲ 50 150 2,313,096
15:19:35 3,695 ▲ 55 150 2,312,946
15:19:34 3,720 ▲ 80 471 2,312,796
15:19:34 3,725 ▲ 85 138 2,312,325
15:19:34 3,720 ▲ 80 21 2,312,187
15:19:34 3,720 ▲ 80 4 2,312,166
15:19:34 3,720 ▲ 80 4 2,312,162
15:19:33 3,725 ▲ 85 232 2,312,158
15:19:33 3,720 ▲ 80 3 2,311,926
15:19:33 3,720 ▲ 80 2 2,311,923
15:19:32 3,725 ▲ 85 2 2,311,921
15:19:32 3,700 ▲ 60 588 2,309,811
15:19:32 3,695 ▲ 55 2,108 2,311,919
15:19:32 3,705 ▲ 65 1,691 2,309,223
15:19:32 3,710 ▲ 70 1,010 2,307,532
15:19:32 3,715 ▲ 75 2,364 2,306,522
15:19:32 3,720 ▲ 80 1,091 2,304,158
15:19:32 3,720 ▲ 80 9 2,303,067
15:19:32 3,725 ▲ 85 100 2,303,058
15:19:29 3,725 ▲ 85 70 2,302,958
15:19:27 3,725 ▲ 85 30 2,302,888
15:19:27 3,730 ▲ 90 1 2,302,858
15:19:26 3,730 ▲ 90 1 2,302,857
15:19:26 3,720 ▲ 80 49 2,302,856
15:19:26 3,725 ▲ 85 251 2,302,807
15:19:26 3,725 ▲ 85 749 2,302,556
15:19:26 3,725 ▲ 85 1 2,301,807
15:19:26 3,720 ▲ 80 1,300 2,301,806
15:19:26 3,720 ▲ 80 489 2,300,506
15:19:26 3,725 ▲ 85 1 2,300,017
15:19:26 3,725 ▲ 85 400 2,300,016
15:19:26 3,725 ▲ 85 1 2,299,616
15:19:25 3,720 ▲ 80 2,000 2,299,615
15:19:25 3,725 ▲ 85 12 2,297,615
15:19:25 3,725 ▲ 85 3 2,297,603
15:19:24 3,725 ▲ 85 1 2,297,600
15:19:24 3,720 ▲ 80 25 2,297,599
15:19:23 3,725 ▲ 85 1 2,297,574
15:19:22 3,725 ▲ 85 1 2,297,573
15:19:22 3,720 ▲ 80 1,200 2,297,572
15:19:22 3,720 ▲ 80 40 2,296,372
15:19:22 3,725 ▲ 85 1 2,296,332
15:19:22 3,720 ▲ 80 334 2,296,331
15:19:21 3,720 ▲ 80 4,063 2,295,997
15:19:21 3,715 ▲ 75 592 2,291,934
15:19:21 3,720 ▲ 80 1 2,291,342
15:19:21 3,715 ▲ 75 1,466 2,291,341
15:19:20 3,720 ▲ 80 1 2,289,875
15:19:18 3,720 ▲ 80 47 2,289,874
15:19:16 3,720 ▲ 80 1,649 2,289,827
15:19:16 3,720 ▲ 80 92 2,288,178
15:19:16 3,725 ▲ 85 2,000 2,288,086
15:19:15 3,720 ▲ 80 200 2,286,086
15:19:15 3,720 ▲ 80 1,000 2,285,886
15:19:15 3,720 ▲ 80 80 2,284,886
15:19:15 3,725 ▲ 85 58 2,284,806
15:19:14 3,720 ▲ 80 180 2,284,748
15:19:13 3,720 ▲ 80 172 2,284,568
15:19:12 3,720 ▲ 80 20 2,284,396
15:19:12 3,720 ▲ 80 501 2,284,376
15:19:12 3,720 ▲ 80 51 2,283,875
15:19:12 3,720 ▲ 80 100 2,283,824
15:19:11 3,720 ▲ 80 30 2,283,724
15:19:10 3,720 ▲ 80 200 2,283,694
15:19:09 3,720 ▲ 80 11 2,283,494
15:19:09 3,720 ▲ 80 105 2,283,483
15:19:09 3,725 ▲ 85 188 2,283,378
15:19:08 3,720 ▲ 80 10 2,283,190
15:19:07 3,720 ▲ 80 648 2,283,180
15:19:07 3,720 ▲ 80 152 2,282,532
15:19:06 3,720 ▲ 80 2,628 2,282,380
15:19:06 3,720 ▲ 80 551 2,279,752
15:19:05 3,715 ▲ 75 35 2,279,201
15:19:05 3,720 ▲ 80 100 2,279,166
15:19:04 3,720 ▲ 80 271 2,279,066
15:19:03 3,720 ▲ 80 20 2,278,795
15:19:02 3,720 ▲ 80 20 2,278,775
15:19:01 3,715 ▲ 75 100 2,278,755
15:18:59 3,720 ▲ 80 649 2,278,655
15:18:57 3,720 ▲ 80 14 2,278,006
15:18:56 3,720 ▲ 80 300 2,277,992
15:18:55 3,720 ▲ 80 3,348 2,277,692
15:18:55 3,720 ▲ 80 200 2,274,344
15:18:53 3,720 ▲ 80 1 2,274,144
15:18:52 3,715 ▲ 75 20 2,274,143
15:18:52 3,720 ▲ 80 109 2,274,123
15:18:50 3,720 ▲ 80 1 2,274,014
15:18:49 3,720 ▲ 80 1 2,274,013
15:18:48 3,720 ▲ 80 50 2,274,012
15:18:48 3,720 ▲ 80 1 2,273,962
15:18:47 3,715 ▲ 75 100 2,273,961
15:18:46 3,720 ▲ 80 1 2,273,861
15:18:46 3,720 ▲ 80 450 2,273,860
15:18:45 3,720 ▲ 80 1 2,273,410
15:18:43 3,715 ▲ 75 1,628 2,273,409
15:18:43 3,715 ▲ 75 1 2,271,781
15:18:42 3,715 ▲ 75 3,000 2,271,780
15:18:42 3,710 ▲ 70 1 2,268,780
15:18:41 3,715 ▲ 75 500 2,268,779
15:18:41 3,715 ▲ 75 300 2,268,279
15:18:39 3,710 ▲ 70 100 2,267,979
15:18:38 3,710 ▲ 70 200 2,267,879
15:18:36 3,710 ▲ 70 353 2,267,679
15:18:31 3,715 ▲ 75 50 2,267,326
15:18:31 3,710 ▲ 70 147 2,267,276
15:18:28 3,710 ▲ 70 153 2,267,129
15:18:28 3,710 ▲ 70 255 2,266,976
15:18:28 3,710 ▲ 70 5,845 2,266,721
15:18:26 3,710 ▲ 70 10 2,260,876
15:18:26 3,710 ▲ 70 4 2,260,866
15:18:25 3,710 ▲ 70 3 2,260,862
15:18:24 3,710 ▲ 70 50 2,260,859
15:18:24 3,710 ▲ 70 100 2,260,809
15:18:23 3,710 ▲ 70 205 2,260,709
15:18:22 3,710 ▲ 70 1 2,260,504
15:18:20 3,710 ▲ 70 100 2,260,503
15:18:20 3,715 ▲ 75 100 2,260,403
15:18:20 3,710 ▲ 70 46 2,260,303
15:18:19 3,710 ▲ 70 81 2,260,257
15:18:17 3,710 ▲ 70 1 2,260,176
15:18:15 3,710 ▲ 70 487 2,260,175
15:18:15 3,710 ▲ 70 4,000 2,259,688
15:18:14 3,705 ▲ 65 500 2,255,688
15:18:13 3,705 ▲ 65 300 2,255,188
15:18:13 3,710 ▲ 70 300 2,254,888
15:18:12 3,710 ▲ 70 10 2,254,588
15:18:10 3,705 ▲ 65 200 2,254,578
15:18:07 3,710 ▲ 70 300 2,254,378
15:18:06 3,710 ▲ 70 7 2,254,078
15:18:04 3,710 ▲ 70 50 2,254,071
15:18:04 3,710 ▲ 70 30 2,254,021
15:18:03 3,710 ▲ 70 14 2,253,991
15:18:03 3,705 ▲ 65 30 2,253,977
15:18:02 3,705 ▲ 65 2 2,253,947
15:18:02 3,710 ▲ 70 100 2,253,945
15:18:01 3,710 ▲ 70 3 2,253,845
15:18:01 3,710 ▲ 70 29 2,253,842
15:18:00 3,710 ▲ 70 527 2,253,813
15:18:00 3,710 ▲ 70 965 2,253,286
15:18:00 3,710 ▲ 70 150 2,252,321
15:18:00 3,710 ▲ 70 500 2,252,171
15:17:59 3,710 ▲ 70 50 2,251,671
15:17:57 3,710 ▲ 70 1 2,251,621
15:17:57 3,710 ▲ 70 50 2,251,620
15:17:56 3,705 ▲ 65 1,369 2,251,570
15:17:55 3,710 ▲ 70 138 2,250,201
15:17:55 3,705 ▲ 65 150 2,250,063
15:17:54 3,710 ▲ 70 1 2,249,913
15:17:54 3,705 ▲ 65 500 2,249,912
15:17:53 3,705 ▲ 65 1 2,249,412
15:17:52 3,705 ▲ 65 300 2,249,411
15:17:51 3,710 ▲ 70 300 2,249,111
15:17:51 3,710 ▲ 70 100 2,248,811
15:17:48 3,700 ▲ 60 1,000 2,248,711
15:17:48 3,710 ▲ 70 1,938 2,247,711
15:17:48 3,705 ▲ 65 374 2,245,773
15:17:48 3,705 ▲ 65 50 2,245,399
15:17:47 3,705 ▲ 65 500 2,245,349
15:17:46 3,705 ▲ 65 1,000 2,244,849
15:17:46 3,700 ▲ 60 10 2,243,849
15:17:46 3,705 ▲ 65 25 2,243,839
15:17:45 3,705 ▲ 65 50 2,243,814
15:17:45 3,705 ▲ 65 100 2,243,764
15:17:43 3,705 ▲ 65 783 2,243,664
15:17:41 3,705 ▲ 65 312 2,242,881
15:17:41 3,705 ▲ 65 3 2,242,569
15:17:41 3,705 ▲ 65 100 2,242,566
15:17:41 3,705 ▲ 65 1,000 2,242,466
15:17:39 3,705 ▲ 65 156 2,241,466
15:17:39 3,705 ▲ 65 10 2,241,310
15:17:38 3,705 ▲ 65 200 2,241,300
15:17:38 3,705 ▲ 65 96 2,241,100
15:17:37 3,710 ▲ 70 500 2,241,004
15:17:37 3,705 ▲ 65 4 2,240,504
15:17:36 3,705 ▲ 65 2 2,240,500
15:17:35 3,705 ▲ 65 14 2,240,498
15:17:34 3,710 ▲ 70 300 2,240,484
15:17:33 3,710 ▲ 70 185 2,240,184
15:17:33 3,705 ▲ 65 589 2,239,999
15:17:32 3,705 ▲ 65 3,819 2,239,410
15:17:30 3,705 ▲ 65 50 2,235,591
15:17:29 3,705 ▲ 65 35 2,235,541
15:17:28 3,705 ▲ 65 10 2,235,506
15:17:28 3,705 ▲ 65 100 2,235,496
15:17:27 3,705 ▲ 65 49 2,235,396
15:17:27 3,705 ▲ 65 10 2,235,347
15:17:27 3,705 ▲ 65 188 2,235,337
15:17:25 3,705 ▲ 65 144 2,235,149
15:17:24 3,700 ▲ 60 100 2,235,005
15:17:24 3,705 ▲ 65 182 2,234,905
15:17:24 3,700 ▲ 60 500 2,234,723
15:17:24 3,705 ▲ 65 200 2,234,223
15:17:23 3,700 ▲ 60 20 2,234,023
15:17:23 3,700 ▲ 60 3,000 2,234,003
15:17:21 3,700 ▲ 60 123 2,231,003
15:17:21 3,700 ▲ 60 600 2,230,880
15:17:18 3,700 ▲ 60 1 2,230,280
15:17:17 3,705 ▲ 65 200 2,230,279
15:17:17 3,700 ▲ 60 10 2,230,079
15:17:16 3,700 ▲ 60 683 2,230,069
15:17:16 3,700 ▲ 60 200 2,229,386
15:17:15 3,700 ▲ 60 2,000 2,229,186
15:17:15 3,700 ▲ 60 100 2,227,186
15:17:15 3,700 ▲ 60 200 2,227,086
15:17:13 3,700 ▲ 60 4,952 2,226,886
15:17:12 3,700 ▲ 60 2,237 2,221,934
15:17:12 3,700 ▲ 60 9,633 2,219,697
15:17:11 3,690 ▲ 50 507 2,210,064
15:17:11 3,695 ▲ 55 93 2,209,557
15:17:11 3,695 ▲ 55 20 2,209,464
15:17:11 3,695 ▲ 55 395 2,209,444
15:17:10 3,700 ▲ 60 300 2,209,049
15:17:10 3,695 ▲ 55 1,496 2,208,749
15:17:09 3,695 ▲ 55 514 2,207,253
15:17:07 3,695 ▲ 55 10 2,206,739
15:17:07 3,695 ▲ 55 100 2,206,729
15:17:07 3,695 ▲ 55 76 2,206,629
15:17:06 3,695 ▲ 55 10 2,206,553
15:17:01 3,695 ▲ 55 32 2,206,543
15:16:57 3,690 ▲ 50 10 2,206,511
15:16:56 3,695 ▲ 55 380 2,206,501
15:16:55 3,695 ▲ 55 894 2,206,121
15:16:55 3,695 ▲ 55 100 2,205,227
15:16:53 3,695 ▲ 55 9,470 2,205,127
15:16:53 3,690 ▲ 50 100 2,195,657
15:16:51 3,695 ▲ 55 211 2,195,557
15:16:51 3,695 ▲ 55 3 2,195,346
15:16:48 3,690 ▲ 50 1,044 2,195,343
15:16:48 3,690 ▲ 50 21 2,194,299
15:16:47 3,690 ▲ 50 100 2,194,278
15:16:47 3,690 ▲ 50 6,065 2,194,178
15:16:46 3,690 ▲ 50 14 2,188,113
15:16:44 3,685 ▲ 45 2,997 2,188,099
15:16:43 3,680 ▲ 40 30 2,185,102
15:16:43 3,680 ▲ 40 300 2,185,072
15:16:43 3,685 ▲ 45 1,000 2,184,772
15:16:43 3,685 ▲ 45 10 2,183,772
15:16:41 3,685 ▲ 45 61 2,183,762
15:16:40 3,685 ▲ 45 2,000 2,183,701
15:16:40 3,680 ▲ 40 111 2,181,701
15:16:36 3,680 ▲ 40 30 2,181,590
15:16:36 3,680 ▲ 40 1 2,181,560
15:16:36 3,685 ▲ 45 50 2,181,559
15:16:35 3,680 ▲ 40 100 2,181,509
15:16:32 3,680 ▲ 40 1,000 2,181,409
15:16:32 3,680 ▲ 40 1 2,180,409
15:16:30 3,680 ▲ 40 100 2,180,408
15:16:28 3,680 ▲ 40 50 2,180,308
15:16:28 3,680 ▲ 40 2 2,180,258
15:16:27 3,680 ▲ 40 1 2,180,256
15:16:26 3,685 ▲ 45 1 2,180,255
15:16:22 3,680 ▲ 40 800 2,180,254
15:16:21 3,685 ▲ 45 426 2,179,454
15:16:21 3,680 ▲ 40 1 2,179,028
15:16:19 3,680 ▲ 40 2 2,179,027
15:16:18 3,680 ▲ 40 408 2,179,025
15:16:18 3,685 ▲ 45 1 2,178,617
15:16:18 3,685 ▲ 45 100 2,178,616
15:16:17 3,680 ▲ 40 1 2,178,516
15:16:15 3,680 ▲ 40 30 2,178,515
15:16:15 3,680 ▲ 40 2 2,178,485
15:16:14 3,680 ▲ 40 1 2,178,483
15:16:14 3,680 ▲ 40 500 2,178,482
15:16:13 3,680 ▲ 40 1 2,177,982
15:16:12 3,680 ▲ 40 50 2,177,981
15:16:11 3,680 ▲ 40 486 2,177,931
15:16:11 3,680 ▲ 40 100 2,177,445
15:16:11 3,685 ▲ 45 484 2,177,345
15:16:09 3,680 ▲ 40 1 2,176,861
15:16:09 3,685 ▲ 45 500 2,176,860
15:16:07 3,680 ▲ 40 1 2,176,360
15:16:07 3,680 ▲ 40 700 2,176,359
15:16:06 3,680 ▲ 40 1 2,175,659
15:16:05 3,680 ▲ 40 100 2,175,658
15:16:05 3,680 ▲ 40 100 2,175,558
15:16:04 3,680 ▲ 40 2 2,175,458
15:16:03 3,680 ▲ 40 20 2,175,456
15:16:02 3,680 ▲ 40 3 2,175,436
15:16:02 3,680 ▲ 40 1 2,175,433
15:16:00 3,680 ▲ 40 965 2,175,432
15:15:59 3,680 ▲ 40 500 2,174,467
15:15:58 3,680 ▲ 40 1 2,173,967
15:15:57 3,680 ▲ 40 100 2,173,966
15:15:55 3,680 ▲ 40 1 2,173,866
15:15:53 3,680 ▲ 40 4,654 2,173,865
15:15:53 3,680 ▲ 40 27 2,169,211
15:15:52 3,680 ▲ 40 3,815 2,169,184
15:15:52 3,680 ▲ 40 40 2,165,369
15:15:52 3,680 ▲ 40 300 2,165,329
15:15:51 3,675 ▲ 35 1 2,165,029
15:15:50 3,675 ▲ 35 1 2,165,028
15:15:48 3,675 ▲ 35 1 2,165,027
15:15:47 3,680 ▲ 40 10 2,165,026
15:15:44 3,680 ▲ 40 800 2,165,016
15:15:44 3,675 ▲ 35 1 2,164,216
15:15:42 3,675 ▲ 35 3 2,164,215
15:15:41 3,675 ▲ 35 180 2,164,212
15:15:40 3,675 ▲ 35 1 2,164,032
15:15:36 3,675 ▲ 35 100 2,164,031
15:15:35 3,675 ▲ 35 100 2,163,931
15:15:32 3,675 ▲ 35 100 2,163,831
15:15:31 3,675 ▲ 35 50 2,163,731
15:15:29 3,675 ▲ 35 2,530 2,163,681
15:15:28 3,680 ▲ 40 4 2,161,151
15:15:28 3,680 ▲ 40 100 2,161,147
15:15:27 3,680 ▲ 40 2,922 2,161,047
15:15:27 3,680 ▲ 40 120 2,158,125
15:15:27 3,680 ▲ 40 100 2,158,005
15:15:26 3,675 ▲ 35 27 2,157,905
15:15:18 3,675 ▲ 35 100 2,157,878
15:15:17 3,680 ▲ 40 1,134 2,157,778
15:15:16 3,680 ▲ 40 5,000 2,156,644
15:15:15 3,680 ▲ 40 1 2,151,644
15:15:13 3,680 ▲ 40 158 2,151,643
15:15:10 3,680 ▲ 40 1 2,151,485
15:15:09 3,675 ▲ 35 2 2,151,484
15:15:08 3,675 ▲ 35 50 2,151,482
15:15:05 3,675 ▲ 35 5 2,151,432
15:15:05 3,675 ▲ 35 2 2,151,427
15:15:03 3,675 ▲ 35 142 2,151,425
15:15:01 3,675 ▲ 35 4 2,151,283
15:14:58 3,680 ▲ 40 94 2,151,279
15:14:58 3,680 ▲ 40 43 2,151,185
15:14:58 3,680 ▲ 40 436 2,151,142
15:14:58 3,675 ▲ 35 238 2,150,706
15:14:56 3,675 ▲ 35 15 2,150,468
15:14:55 3,675 ▲ 35 47 2,150,453
15:14:55 3,680 ▲ 40 300 2,150,406
15:14:53 3,680 ▲ 40 11 2,150,106
15:14:53 3,675 ▲ 35 2 2,150,095
15:14:52 3,675 ▲ 35 76 2,150,093
15:14:51 3,670 ▲ 30 200 2,150,017
15:14:50 3,675 ▲ 35 4 2,149,817
15:14:50 3,675 ▲ 35 14 2,149,813
15:14:49 3,670 ▲ 30 50 2,149,799
15:14:49 3,675 ▲ 35 2 2,149,749
15:14:49 3,670 ▲ 30 10 2,149,747
15:14:45 3,680 ▲ 40 68 2,149,737
15:14:41 3,685 ▲ 45 113 2,149,669
15:14:39 3,685 ▲ 45 2,570 2,149,556
15:14:34 3,685 ▲ 45 500 2,146,986
15:14:32 3,685 ▲ 45 1,000 2,146,486
15:14:30 3,690 ▲ 50 100 2,145,486
15:14:30 3,690 ▲ 50 3,000 2,145,386
15:14:29 3,685 ▲ 45 1,631 2,142,386
15:14:29 3,685 ▲ 45 500 2,140,755
15:14:28 3,685 ▲ 45 100 2,140,255
15:14:28 3,690 ▲ 50 1 2,140,155
15:14:28 3,660 ▲ 20 8,637 2,140,154
15:14:28 3,665 ▲ 25 110 2,131,517
15:14:28 3,675 ▲ 35 1,418 2,120,182
15:14:28 3,670 ▲ 30 11,225 2,131,407
15:14:28 3,680 ▲ 40 1,230 2,118,764
15:14:28 3,685 ▲ 45 3,734 2,117,534
15:14:26 3,690 ▲ 50 1,487 2,113,800
15:14:26 3,690 ▲ 50 486 2,112,313
15:14:26 3,685 ▲ 45 2 2,111,827
15:14:26 3,690 ▲ 50 5 2,111,825
15:14:26 3,685 ▲ 45 100 2,111,820
15:14:25 3,690 ▲ 50 300 2,111,720
15:14:25 3,685 ▲ 45 6,000 2,111,420
15:14:24 3,685 ▲ 45 1 2,105,420
15:14:24 3,690 ▲ 50 21 2,105,419
15:14:21 3,690 ▲ 50 94 2,105,398
15:14:21 3,685 ▲ 45 100 2,105,304
15:14:21 3,685 ▲ 45 12 2,105,204
15:14:21 3,685 ▲ 45 7 2,105,192
15:14:21 3,680 ▲ 40 200 2,105,185
15:14:21 3,680 ▲ 40 5 2,104,985
15:14:21 3,685 ▲ 45 2 2,104,980
15:14:20 3,685 ▲ 45 30 2,104,978
15:14:19 3,690 ▲ 50 100 2,104,948
15:14:19 3,690 ▲ 50 253 2,104,848
15:14:19 3,685 ▲ 45 173 2,104,595
15:14:18 3,680 ▲ 40 143 2,104,422
15:14:16 3,685 ▲ 45 100 2,104,279
15:14:16 3,680 ▲ 40 10 2,104,179
15:14:15 3,685 ▲ 45 2 2,104,169
15:14:14 3,685 ▲ 45 170 2,104,167
15:14:14 3,680 ▲ 40 200 2,103,997
15:14:13 3,685 ▲ 45 900 2,103,797
15:14:13 3,685 ▲ 45 60 2,102,897
15:14:10 3,685 ▲ 45 1 2,102,837
15:14:08 3,685 ▲ 45 90 2,102,836
15:14:08 3,685 ▲ 45 10 2,102,746
15:14:07 3,690 ▲ 50 17 2,102,736
15:14:06 3,690 ▲ 50 175 2,102,719
15:14:06 3,685 ▲ 45 232 2,102,544
15:14:06 3,685 ▲ 45 8 2,102,312
15:14:05 3,685 ▲ 45 760 2,102,304
15:14:05 3,685 ▲ 45 1 2,101,544
15:14:03 3,685 ▲ 45 50 2,101,543
15:14:03 3,685 ▲ 45 500 2,101,493
15:14:01 3,685 ▲ 45 100 2,100,993
15:14:00 3,690 ▲ 50 500 2,100,893
15:14:00 3,685 ▲ 45 300 2,100,393
15:14:00 3,685 ▲ 45 1 2,100,093
15:13:59 3,685 ▲ 45 648 2,100,092
15:13:59 3,685 ▲ 45 500 2,099,444
15:13:59 3,680 ▲ 40 100 2,098,944
15:13:59 3,685 ▲ 45 1,000 2,098,844
15:13:58 3,685 ▲ 45 923 2,097,844
15:13:58 3,685 ▲ 45 200 2,096,921
15:13:57 3,685 ▲ 45 617 2,096,721
15:13:55 3,685 ▲ 45 50 2,096,104
15:13:55 3,675 ▲ 35 12 2,096,054
15:13:55 3,680 ▲ 40 1 2,096,042
15:13:54 3,675 ▲ 35 200 2,096,041
15:13:54 3,685 ▲ 45 1,555 2,095,841
15:13:52 3,685 ▲ 45 30 2,094,286
15:13:52 3,680 ▲ 40 59 2,094,256
15:13:52 3,680 ▲ 40 2,240 2,094,197
15:13:50 3,680 ▲ 40 100 2,091,957
15:13:50 3,680 ▲ 40 1 2,091,857
15:13:50 3,680 ▲ 40 2 2,091,856
15:13:46 3,680 ▲ 40 200 2,091,854
15:13:46 3,680 ▲ 40 2 2,091,654
15:13:46 3,685 ▲ 45 1 2,091,652
15:13:45 3,675 ▲ 35 1 2,091,651
15:13:45 3,685 ▲ 45 10 2,091,650
15:13:44 3,685 ▲ 45 3 2,091,640
15:13:43 3,685 ▲ 45 1,400 2,091,637
15:13:43 3,680 ▲ 40 605 2,090,237
15:13:42 3,680 ▲ 40 500 2,089,632
15:13:42 3,675 ▲ 35 500 2,089,132
15:13:42 3,680 ▲ 40 10,000 2,088,632
15:13:41 3,675 ▲ 35 100 2,078,632
15:13:41 3,675 ▲ 35 20 2,078,532
15:13:39 3,675 ▲ 35 49 2,078,512
15:13:38 3,675 ▲ 35 200 2,078,463
15:13:37 3,675 ▲ 35 10 2,078,263
15:13:37 3,675 ▲ 35 1,012 2,078,253
15:13:36 3,675 ▲ 35 329 2,077,241
15:13:35 3,675 ▲ 35 20 2,076,912
15:13:34 3,675 ▲ 35 127 2,076,892
15:13:33 3,675 ▲ 35 1,748 2,076,765
15:13:33 3,675 ▲ 35 137 2,075,017
15:13:31 3,675 ▲ 35 100 2,074,880
15:13:30 3,675 ▲ 35 9 2,074,780
15:13:30 3,675 ▲ 35 1 2,074,771
15:13:29 3,675 ▲ 35 150 2,074,770
15:13:27 3,675 ▲ 35 78 2,074,620
15:13:27 3,675 ▲ 35 1,210 2,074,542
15:13:21 3,675 ▲ 35 6 2,073,332
15:13:21 3,675 ▲ 35 100 2,073,326
15:13:19 3,675 ▲ 35 1 2,073,226
15:13:16 3,675 ▲ 35 3 2,073,225
15:13:16 3,670 ▲ 30 244 2,073,222
15:13:15 3,675 ▲ 35 2 2,072,978
15:13:15 3,675 ▲ 35 10 2,072,976
15:13:14 3,670 ▲ 30 30 2,072,966
15:13:13 3,675 ▲ 35 20 2,072,936
15:13:11 3,675 ▲ 35 24 2,072,916
15:13:11 3,675 ▲ 35 748 2,072,892
15:13:11 3,670 ▲ 30 140 2,072,144
15:13:09 3,670 ▲ 30 1 2,072,004
15:13:08 3,675 ▲ 35 158 2,072,003
15:13:08 3,675 ▲ 35 2,000 2,071,845
15:13:07 3,670 ▲ 30 200 2,069,845
15:13:07 3,675 ▲ 35 100 2,069,645
15:13:06 3,670 ▲ 30 10 2,069,545
15:13:06 3,670 ▲ 30 10 2,069,535
15:13:06 3,670 ▲ 30 150 2,069,525
15:13:04 3,670 ▲ 30 2,200 2,069,375
15:13:03 3,670 ▲ 30 5 2,067,175
15:13:03 3,670 ▲ 30 4,151 2,067,170
15:13:02 3,665 ▲ 25 1 2,063,019

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,107.06 ▲ 0.96 0.05%
코스닥 686.35 ▼ 7.03 -1.01%
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.