인디에프
(014990)
코스피
섬유,의복
액면가 500원
  07.19 15:59

1,825 (1,835)   [시가/고가/저가] 1,835 / 1,865 / 1,785 
전일비/등락률 ▼ 10 (-0.54%) 매도호가/호가잔량 1,825 / 2,957
거래량/전일동시간대비 211,669 /▼ 41,252 매수호가/호가잔량 1,820 / 10
상한가/하한가 2,385 / 1,285 총매도/총매수잔량 22,105 / 22,544

매도잔량 호가 매수잔량
570 1,870 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,172 1,865
540 1,860
1,299 1,855
1,158 1,850
1 1,845
7,584 1,840
4,724 1,835
2,100 1,830
2,957 1,825
 
1,820 10
1,815 1,117
1,810 31
1,805 1,846
1,800 5,009
1,795 5,106
1,790 6,084
1,785 1,058
1,780 1,995
1,775 288
 
총매도잔량 순매수잔량 총매수잔량
22,105 439 22,544
시간외잔량 시간외잔량
0 20
 
인디에프 014990
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,282.29 (-7.82)    FUTURE 296.05 (-1.00)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 1,825 ▼ 10 2,825 211,669
15:19:19 1,830 ▼ 5 5 208,844
15:19:04 1,830 ▼ 5 1 208,839
15:19:03 1,830 ▼ 5 5 208,838
15:18:32 1,830 ▼ 5 3 208,833
15:18:30 1,830 ▼ 5 2 208,830
15:18:06 1,830 ▼ 5 2 208,828
15:18:05 1,830 ▼ 5 2 208,826
15:18:05 1,830 ▼ 5 1 208,824
15:17:39 1,830 ▼ 5 3 208,823
15:16:45 1,830 ▼ 5 43 208,820
15:16:45 1,820 ▼ 15 805 208,777
15:16:42 1,820 ▼ 15 10 207,972
15:15:08 1,820 ▼ 15 14 207,962
15:15:08 1,820 ▼ 15 23 207,948
15:15:04 1,815 ▼ 20 500 207,925
15:14:41 1,815 ▼ 20 200 207,425
15:14:30 1,820 ▼ 15 27 207,225
15:14:29 1,820 ▼ 15 5 207,198
15:14:17 1,815 ▼ 20 500 207,193
15:10:38 1,820 ▼ 15 1 206,693
15:10:03 1,815 ▼ 20 26 206,692
15:09:08 1,820 ▼ 15 21 206,666
15:07:38 1,820 ▼ 15 76 206,645
15:07:38 1,815 ▼ 20 3 206,569
15:06:35 1,810 ▼ 25 5 206,566
15:06:08 1,810 ▼ 25 769 206,561
15:05:44 1,805 ▼ 30 668 205,792
15:05:44 1,810 ▼ 25 1,332 205,124
15:03:52 1,815 ▼ 20 4 203,792
15:03:32 1,815 ▼ 20 1 203,788
15:03:32 1,815 ▼ 20 226 203,787
15:02:38 1,820 ▼ 15 1 203,561
15:02:10 1,815 ▼ 20 100 203,560
15:01:49 1,820 ▼ 15 3 203,460
15:01:49 1,825 ▼ 10 14 203,457
15:01:38 1,830 ▼ 5 4 203,443
15:01:12 1,820 ▼ 15 299 203,439
14:59:57 1,830 ▼ 5 1 203,140
14:59:56 1,830 ▼ 5 5 203,139
14:59:41 1,830 ▼ 5 1 203,134
14:59:41 1,820 ▼ 15 49 203,133
14:59:41 1,825 ▼ 10 1 203,084
14:59:38 1,830 ▼ 5 1 203,083
14:58:44 1,830 ▼ 5 6 203,082
14:55:08 1,830 ▼ 5 15 203,076
14:54:02 1,820 ▼ 15 58 203,061
14:52:33 1,825 ▼ 10 9 203,003
14:52:31 1,825 ▼ 10 200 202,994
14:52:24 1,825 ▼ 10 3 202,794
14:51:15 1,825 ▼ 10 15 202,791
14:49:23 1,830 ▼ 5 23 202,776
14:49:23 1,820 ▼ 15 1 202,753
14:48:43 1,820 ▼ 15 11 202,752
14:47:19 1,820 ▼ 15 12 202,741
14:46:40 1,830 ▼ 5 1 202,729
14:45:52 1,810 ▼ 25 200 202,728
14:45:22 1,810 ▼ 25 201 202,528
14:45:22 1,810 ▼ 25 1,100 202,327
14:45:01 1,810 ▼ 25 1,860 201,227
14:44:14 1,800 ▼ 35 372 199,367
14:44:13 1,800 ▼ 35 11 198,995
14:44:12 1,800 ▼ 35 116 198,984
14:43:30 1,805 ▼ 30 1 198,868
14:43:17 1,805 ▼ 30 54 198,867
14:42:51 1,805 ▼ 30 2 198,813
14:42:48 1,810 ▼ 25 5 198,811
14:42:25 1,805 ▼ 30 770 198,806
14:42:14 1,805 ▼ 30 2 198,036
14:41:10 1,800 ▼ 35 100 198,034
14:40:17 1,800 ▼ 35 1 197,934
14:35:20 1,800 ▼ 35 67 197,933
14:35:15 1,800 ▼ 35 266 197,866
14:34:14 1,805 ▼ 30 18 197,600
14:34:13 1,805 ▼ 30 6 197,582
14:27:39 1,805 ▼ 30 35 197,576
14:27:39 1,800 ▼ 35 65 197,541
14:27:02 1,800 ▼ 35 1,100 197,476
14:26:35 1,790 ▼ 45 474 196,376
14:26:35 1,795 ▼ 40 3 195,902
14:26:13 1,800 ▼ 35 1,300 195,899
14:25:38 1,795 ▼ 40 732 194,599
14:25:36 1,800 ▼ 35 1,900 193,867
14:25:16 1,800 ▼ 35 635 191,967
14:24:40 1,805 ▼ 30 5 191,332
14:23:34 1,805 ▼ 30 4 191,327
14:23:32 1,795 ▼ 40 1 191,323
14:22:26 1,795 ▼ 40 701 191,322
14:22:23 1,795 ▼ 40 8 190,621
14:22:23 1,795 ▼ 40 5 190,613
14:22:05 1,795 ▼ 40 1 190,608
14:21:58 1,795 ▼ 40 6 190,607
14:21:13 1,795 ▼ 40 1 190,601
14:19:53 1,795 ▼ 40 12 190,600
14:18:37 1,790 ▼ 45 1 190,588
14:17:23 1,795 ▼ 40 25 190,587
14:16:05 1,790 ▼ 45 1,500 190,562
14:12:57 1,795 ▼ 40 1 189,062
14:12:05 1,795 ▼ 40 10 189,061
14:11:40 1,795 ▼ 40 1 189,051
14:11:00 1,795 ▼ 40 1,500 189,050
14:10:42 1,795 ▼ 40 1,600 187,550
14:09:36 1,795 ▼ 40 50 185,950
14:08:54 1,795 ▼ 40 8,023 185,900
14:07:54 1,795 ▼ 40 477 177,877
14:07:49 1,795 ▼ 40 5,480 177,400
14:07:40 1,795 ▼ 40 385 171,920
14:06:45 1,800 ▼ 35 939 171,535
14:06:24 1,800 ▼ 35 296 170,596
14:05:42 1,800 ▼ 35 4 170,300
14:04:38 1,800 ▼ 35 6 170,296
14:02:27 1,800 ▼ 35 574 170,290
14:01:58 1,795 ▼ 40 1,454 169,716
14:01:34 1,800 ▼ 35 2 168,262
14:01:34 1,800 ▼ 35 306 168,260
14:01:08 1,800 ▼ 35 10 167,954
14:01:07 1,805 ▼ 30 13 167,944
14:00:03 1,805 ▼ 30 2 167,931
13:58:42 1,805 ▼ 30 15 167,929
13:56:14 1,805 ▼ 30 10 167,914
13:55:33 1,805 ▼ 30 9 167,904
13:55:31 1,800 ▼ 35 51 167,895
13:55:09 1,800 ▼ 35 150 167,844
13:54:53 1,800 ▼ 35 30 167,694
13:54:42 1,800 ▼ 35 57 167,664
13:54:34 1,800 ▼ 35 33 167,607
13:54:20 1,800 ▼ 35 110 167,574
13:54:15 1,805 ▼ 30 16 167,464
13:49:42 1,810 ▼ 25 1 167,448
13:48:52 1,810 ▼ 25 1 167,447
13:48:07 1,810 ▼ 25 1 167,446
13:47:50 1,810 ▼ 25 1 167,445
13:46:26 1,795 ▼ 40 1,091 167,444
13:46:22 1,795 ▼ 40 3,201 166,353
13:46:22 1,800 ▼ 35 55 163,152
13:45:25 1,810 ▼ 25 30 163,097
13:43:49 1,810 ▼ 25 1,109 163,067
13:43:44 1,810 ▼ 25 650 161,958
13:40:06 1,800 ▼ 35 70 161,308
13:40:06 1,800 ▼ 35 900 161,238
13:39:56 1,800 ▼ 35 29 160,338
13:39:19 1,800 ▼ 35 1,800 160,309
13:37:40 1,800 ▼ 35 500 158,509
13:35:45 1,800 ▼ 35 499 158,009
13:35:45 1,805 ▼ 30 1 157,510
13:32:17 1,795 ▼ 40 3,444 157,509
13:32:17 1,800 ▼ 35 2,554 154,065
13:32:17 1,805 ▼ 30 2 151,511
13:32:02 1,825 ▼ 10 3 151,509
13:32:02 1,820 ▼ 15 36 151,506
13:31:44 1,815 ▼ 20 126 151,470
13:31:35 1,815 ▼ 20 22 151,344
13:31:31 1,815 ▼ 20 1,000 151,322
13:31:21 1,820 ▼ 15 25 150,322
13:31:11 1,820 ▼ 15 189 150,297
13:30:09 1,820 ▼ 15 12 150,108
13:25:23 1,820 ▼ 15 900 150,096
13:25:09 1,820 ▼ 15 7 149,196
13:25:04 1,820 ▼ 15 2 149,189
13:24:22 1,820 ▼ 15 436 149,187
13:24:13 1,820 ▼ 15 20 148,751
13:22:15 1,830 ▼ 5 1 148,731
13:21:49 1,815 ▼ 20 2,873 148,730
13:21:49 1,820 ▼ 15 625 145,857
13:18:06 1,820 ▼ 15 420 145,232
13:17:50 1,820 ▼ 15 3 144,812
13:16:07 1,820 ▼ 15 952 144,809
13:16:07 1,825 ▼ 10 48 143,857
13:15:22 1,820 ▼ 15 975 143,809
13:15:22 1,825 ▼ 10 6 142,834
13:15:22 1,830 ▼ 5 19 142,828
13:14:23 1,830 ▼ 5 89 142,809
13:09:59 1,835  0 1 142,720
13:09:00 1,835  0 60 142,719
13:08:52 1,820 ▼ 15 9,962 142,659
13:08:52 1,825 ▼ 10 38 132,697
13:08:32 1,835  0 33 132,659
13:07:14 1,825 ▼ 10 29 132,626
13:05:41 1,830 ▼ 5 44 132,597
13:05:39 1,835  0 12 132,553
13:05:39 1,835  0 5 132,541
13:05:11 1,835  0 5 132,536
13:04:42 1,835  0 5 132,531
13:04:13 1,835  0 5 132,526
13:03:43 1,835  0 1 132,521
13:03:43 1,830 ▼ 5 151 132,520
13:03:22 1,820 ▼ 15 1,141 132,369
13:03:02 1,820 ▼ 15 5 131,228
13:02:39 1,820 ▼ 15 5 131,223
13:01:56 1,820 ▼ 15 5 131,218
13:01:03 1,820 ▼ 15 5 131,213
13:00:30 1,820 ▼ 15 103 131,208
12:59:52 1,820 ▼ 15 5 131,105
12:58:48 1,820 ▼ 15 5 131,100
12:58:25 1,820 ▼ 15 14 131,095
12:58:14 1,820 ▼ 15 5 131,081
12:57:08 1,820 ▼ 15 5 131,076
12:56:20 1,820 ▼ 15 100 131,071
12:56:03 1,820 ▼ 15 5 130,971
12:55:36 1,815 ▼ 20 102 130,966
12:55:22 1,815 ▼ 20 269 130,864
12:55:12 1,815 ▼ 20 800 130,595
12:55:10 1,815 ▼ 20 100 129,795
12:55:09 1,815 ▼ 20 420 129,695
12:55:00 1,815 ▼ 20 1 129,275
12:54:13 1,815 ▼ 20 5 129,274
12:52:15 1,815 ▼ 20 5 129,269
12:51:55 1,815 ▼ 20 72 129,264
12:51:46 1,815 ▼ 20 15 129,192
12:51:46 1,815 ▼ 20 563 129,177
12:51:09 1,815 ▼ 20 4 128,614
12:51:09 1,815 ▼ 20 1 128,610
12:51:09 1,810 ▼ 25 25 128,609
12:50:49 1,810 ▼ 25 75 128,584
12:50:06 1,815 ▼ 20 1 128,509
12:50:05 1,815 ▼ 20 5 128,508
12:47:23 1,815 ▼ 20 5 128,503
12:43:56 1,815 ▼ 20 5 128,498
12:41:57 1,815 ▼ 20 5 128,493
12:40:52 1,815 ▼ 20 5 128,488
12:38:57 1,815 ▼ 20 5 128,483
12:38:02 1,815 ▼ 20 5 128,478
12:33:57 1,815 ▼ 20 5 128,473
12:33:54 1,815 ▼ 20 12 128,468
12:33:54 1,815 ▼ 20 331 128,456
12:31:46 1,815 ▼ 20 5 128,125
12:23:15 1,820 ▼ 15 1 128,120
12:22:45 1,820 ▼ 15 2 128,119
12:22:08 1,820 ▼ 15 1 128,117
12:21:33 1,820 ▼ 15 1 128,116
12:19:44 1,820 ▼ 15 1 128,115
12:19:42 1,820 ▼ 15 10 128,114
12:19:33 1,820 ▼ 15 3 128,104
12:17:12 1,800 ▼ 35 871 128,101
12:17:12 1,800 ▼ 35 1,200 127,230
12:17:04 1,800 ▼ 35 2,336 126,030
12:16:02 1,800 ▼ 35 6,372 123,694
12:16:02 1,805 ▼ 30 360 117,322
12:16:02 1,810 ▼ 25 318 116,962
12:16:02 1,815 ▼ 20 86 116,644
12:14:11 1,815 ▼ 20 388 116,558
12:10:17 1,815 ▼ 20 300 116,170
12:09:00 1,820 ▼ 15 1 115,870
12:08:45 1,815 ▼ 20 24 115,869
12:05:51 1,820 ▼ 15 1 115,845
12:05:51 1,820 ▼ 15 9 115,844
12:02:26 1,825 ▼ 10 25 115,835
12:01:48 1,830 ▼ 5 5 115,810
11:57:28 1,830 ▼ 5 3 115,805
11:56:33 1,830 ▼ 5 2 115,802
11:55:29 1,820 ▼ 15 80 115,800
11:54:55 1,820 ▼ 15 20 115,720
11:53:14 1,830 ▼ 5 16 115,700
11:53:07 1,830 ▼ 5 126 115,684
11:52:43 1,830 ▼ 5 22 115,558
11:52:32 1,830 ▼ 5 142 115,536
11:52:12 1,830 ▼ 5 16 115,394
11:50:50 1,820 ▼ 15 100 115,378
11:48:03 1,820 ▼ 15 62 115,278
11:47:49 1,820 ▼ 15 600 115,216
11:47:42 1,820 ▼ 15 145 114,616
11:44:38 1,820 ▼ 15 72 114,471
11:44:37 1,820 ▼ 15 461 114,399
11:44:33 1,820 ▼ 15 458 113,938
11:44:33 1,825 ▼ 10 4 113,480
11:42:27 1,825 ▼ 10 200 113,476
11:41:40 1,825 ▼ 10 50 113,276
11:41:33 1,830 ▼ 5 340 113,226
11:41:03 1,830 ▼ 5 20 112,886
11:40:09 1,830 ▼ 5 5 112,866
11:39:03 1,830 ▼ 5 3 112,861
11:37:37 1,830 ▼ 5 5 112,858
11:35:47 1,830 ▼ 5 5 112,853
11:34:02 1,830 ▼ 5 3 112,848
11:32:44 1,835  0 10 112,845
11:31:52 1,835  0 400 112,835
11:26:26 1,835  0 1 112,435
11:26:26 1,825 ▼ 10 4 112,434
11:26:26 1,830 ▼ 5 46 112,430
11:23:42 1,840 ▲ 5 3 112,384
11:17:38 1,830 ▼ 5 20 112,381
11:17:04 1,830 ▼ 5 7 112,361
11:13:47 1,835  0 5 112,354
11:12:45 1,835  0 18 112,349
11:12:09 1,835  0 100 112,331
11:11:57 1,835  0 1 112,231
11:11:49 1,840 ▲ 5 5 112,230
11:11:12 1,840 ▲ 5 5 112,225
11:10:15 1,840 ▲ 5 5 112,220
11:09:20 1,840 ▲ 5 5 112,215
11:08:46 1,840 ▲ 5 5 112,210
11:08:22 1,840 ▲ 5 5 112,205
11:08:04 1,835  0 383 112,200
11:07:59 1,835  0 5 111,817
11:07:24 1,835  0 2 111,812
11:04:40 1,835  0 36 111,810
11:03:13 1,840 ▲ 5 200 111,774
11:01:05 1,835  0 180 111,574
11:00:39 1,840 ▲ 5 5 111,394
10:59:34 1,840 ▲ 5 5 111,389
10:58:22 1,840 ▲ 5 5 111,384
10:56:39 1,840 ▲ 5 5 111,379
10:56:29 1,840 ▲ 5 16 111,374
10:56:28 1,840 ▲ 5 2,000 111,358
10:55:23 1,840 ▲ 5 4 109,358
10:54:30 1,835  0 1 109,354
10:54:10 1,840 ▲ 5 5 109,353
10:53:00 1,830 ▼ 5 650 109,348
10:53:00 1,830 ▼ 5 5 108,698
10:52:47 1,825 ▼ 10 896 108,693
10:52:09 1,825 ▼ 10 218 107,797
10:52:09 1,825 ▼ 10 546 107,579
10:52:09 1,825 ▼ 10 328 107,033
10:52:09 1,825 ▼ 10 674 106,705
10:52:09 1,825 ▼ 10 219 106,031
10:52:09 1,825 ▼ 10 218 105,812
10:52:09 1,825 ▼ 10 218 105,594
10:52:09 1,825 ▼ 10 218 105,376
10:52:05 1,825 ▼ 10 4 105,158
10:51:54 1,820 ▼ 15 1 105,154
10:51:29 1,825 ▼ 10 21 105,153
10:50:35 1,825 ▼ 10 47 105,132
10:47:44 1,820 ▼ 15 13 105,085
10:47:18 1,825 ▼ 10 15 105,072
10:46:59 1,820 ▼ 15 20 105,057
10:46:54 1,820 ▼ 15 455 105,037
10:46:13 1,820 ▼ 15 100 104,582
10:45:39 1,810 ▼ 25 401 104,482
10:44:58 1,805 ▼ 30 14 104,081
10:44:55 1,805 ▼ 30 6 104,067
10:43:47 1,805 ▼ 30 14 104,061
10:43:44 1,805 ▼ 30 6 104,047
10:43:06 1,805 ▼ 30 522 104,041
10:42:33 1,800 ▼ 35 12 103,519
10:42:27 1,800 ▼ 35 18 103,507
10:42:11 1,800 ▼ 35 13 103,489
10:41:21 1,795 ▼ 40 514 103,476
10:39:10 1,790 ▼ 45 540 102,962
10:38:52 1,790 ▼ 45 313 102,422
10:38:52 1,795 ▼ 40 37 102,109
10:33:40 1,790 ▼ 45 107 102,072
10:33:04 1,805 ▼ 30 23 101,965
10:32:42 1,790 ▼ 45 910 101,942
10:32:42 1,795 ▼ 40 90 101,032
10:32:34 1,810 ▼ 25 1 100,942
10:32:33 1,795 ▼ 40 8 100,941
10:32:25 1,800 ▼ 35 12 99,984
10:32:25 1,795 ▼ 40 949 100,933
10:32:25 1,810 ▼ 25 39 99,972
10:32:11 1,820 ▼ 15 1 99,933
10:32:10 1,810 ▼ 25 23 99,932
10:32:10 1,820 ▼ 15 1 99,909
10:32:08 1,815 ▼ 20 150 99,908
10:32:08 1,815 ▼ 20 1 99,758
10:32:05 1,810 ▼ 25 540 99,757
10:32:03 1,790 ▼ 45 698 99,217
10:32:03 1,795 ▼ 40 301 98,519
10:32:03 1,800 ▼ 35 1 98,218
10:31:49 1,815 ▼ 20 1 98,217
10:31:41 1,795 ▼ 40 379 98,216
10:31:41 1,800 ▼ 35 621 97,837
10:31:33 1,795 ▼ 40 392 97,216
10:31:33 1,800 ▼ 35 352 96,824
10:31:33 1,815 ▼ 20 256 96,472
10:31:28 1,815 ▼ 20 544 96,216
10:31:12 1,815 ▼ 20 1 95,672
10:31:01 1,790 ▼ 45 48 95,671
10:31:01 1,795 ▼ 40 982 95,623
10:31:01 1,800 ▼ 35 628 94,641
10:31:01 1,820 ▼ 15 342 94,013
10:30:51 1,820 ▼ 15 758 93,671
10:30:40 1,820 ▼ 15 1 92,913
10:30:36 1,800 ▼ 35 3,622 92,912
10:30:36 1,805 ▼ 30 759 89,290
10:30:36 1,810 ▼ 25 619 88,531
10:30:28 1,835  0 1 87,912
10:30:19 1,800 ▼ 35 3,082 78,197
10:30:19 1,795 ▼ 40 9,714 87,911
10:30:19 1,815 ▼ 20 1,138 72,915
10:30:19 1,805 ▼ 30 1,521 75,115
10:30:19 1,810 ▼ 25 679 73,594
10:30:19 1,820 ▼ 15 999 71,777
10:30:19 1,825 ▼ 10 3 70,778
10:30:19 1,830 ▼ 5 14 70,775
10:28:02 1,840 ▲ 5 8 70,761
10:25:47 1,840 ▲ 5 20 70,753
10:23:45 1,820 ▼ 15 192 70,733
10:23:45 1,825 ▼ 10 19 70,541
10:22:02 1,840 ▲ 5 9 70,522
10:20:42 1,840 ▲ 5 559 70,513
10:20:39 1,840 ▲ 5 1 69,954
10:17:53 1,840 ▲ 5 10 69,953
10:17:30 1,825 ▼ 10 100 69,943
10:17:30 1,825 ▼ 10 75 69,843
10:17:29 1,825 ▼ 10 284 69,768
10:17:13 1,825 ▼ 10 118 69,484
10:17:06 1,825 ▼ 10 41 69,366
10:16:37 1,825 ▼ 10 655 69,325
10:15:24 1,825 ▼ 10 500 68,670
10:15:06 1,825 ▼ 10 200 68,170
10:12:16 1,845 ▲ 10 1 67,970
10:11:47 1,825 ▼ 10 356 67,969
10:11:22 1,825 ▼ 10 1,200 67,613
10:11:20 1,825 ▼ 10 5 66,413
10:11:14 1,825 ▼ 10 45 66,408
10:11:10 1,805 ▼ 30 710 66,363
10:11:10 1,810 ▼ 25 553 65,653
10:11:10 1,815 ▼ 20 232 65,100
10:08:54 1,805 ▼ 30 36 64,868
10:08:54 1,810 ▼ 25 2,875 64,832
10:08:54 1,815 ▼ 20 300 61,957
10:08:54 1,820 ▼ 15 928 61,657
10:08:54 1,825 ▼ 10 10 60,729
10:08:09 1,830 ▼ 5 2,700 60,719
10:08:00 1,830 ▼ 5 1,121 58,019
10:07:18 1,835  0 30 56,898
10:07:08 1,840 ▲ 5 5 56,868
10:05:40 1,845 ▲ 10 3 56,863
10:04:36 1,850 ▲ 15 1 56,860
10:01:30 1,840 ▲ 5 100 56,859
10:00:54 1,835  0 222 56,759
10:00:40 1,840 ▲ 5 251 56,537
09:59:58 1,850 ▲ 15 5 56,286
09:59:52 1,850 ▲ 15 11 56,281
09:59:39 1,850 ▲ 15 22 56,270
09:59:30 1,850 ▲ 15 5 56,248
09:59:29 1,850 ▲ 15 11 56,243
09:59:21 1,850 ▲ 15 11 56,232
09:59:15 1,850 ▲ 15 11 56,221
09:59:09 1,850 ▲ 15 11 56,210
09:58:48 1,850 ▲ 15 3 56,199
09:58:42 1,850 ▲ 15 5 56,196
09:57:57 1,850 ▲ 15 2 56,191
09:55:42 1,850 ▲ 15 5 56,189
09:54:43 1,855 ▲ 20 1 56,184
09:54:28 1,830 ▼ 5 540 56,183
09:54:14 1,830 ▼ 5 30 55,643
09:52:10 1,830 ▼ 5 20 55,613
09:52:10 1,835  0 4 55,593
09:52:10 1,840 ▲ 5 26 55,589
09:52:04 1,845 ▲ 10 5 55,563
09:51:32 1,845 ▲ 10 7 55,558
09:50:44 1,845 ▲ 10 5 55,551
09:50:12 1,845 ▲ 10 5 55,546
09:49:37 1,850 ▲ 15 30 55,541
09:49:36 1,850 ▲ 15 5 55,511
09:49:15 1,850 ▲ 15 800 55,506
09:48:55 1,850 ▲ 15 5 54,706
09:48:53 1,850 ▲ 15 500 54,701
09:47:49 1,850 ▲ 15 4 54,201
09:47:30 1,850 ▲ 15 10 54,197
09:46:52 1,835  0 1 54,187
09:46:48 1,850 ▲ 15 100 54,186
09:46:47 1,850 ▲ 15 6 54,086
09:45:04 1,860 ▲ 25 9 54,080
09:45:04 1,850 ▲ 15 1 54,071
09:44:44 1,850 ▲ 15 6,274 54,070
09:44:44 1,850 ▲ 15 10 47,796
09:44:35 1,830 ▼ 5 100 47,786
09:44:15 1,845 ▲ 10 2,100 47,686
09:43:49 1,840 ▲ 5 1,188 45,586
09:42:39 1,835  0 260 44,398
09:42:38 1,835  0 8 44,138
09:42:11 1,835  0 18 44,130
09:42:04 1,835  0 1,014 44,112
09:40:59 1,835  0 300 43,098
09:40:43 1,835  0 1 42,798
09:40:38 1,840 ▲ 5 22 42,797
09:40:13 1,840 ▲ 5 300 42,775
09:39:28 1,840 ▲ 5 12 42,475
09:39:19 1,835  0 939 42,463
09:39:19 1,840 ▲ 5 61 41,524
09:39:18 1,840 ▲ 5 141 41,463
09:38:40 1,840 ▲ 5 5 41,322
09:38:36 1,840 ▲ 5 10 41,317
09:38:36 1,840 ▲ 5 45 41,307
09:38:34 1,835  0 100 41,262
09:38:25 1,835  0 1,112 41,162
09:37:17 1,835  0 5 40,050
09:37:05 1,835  0 73 40,045
09:36:49 1,835  0 10 39,972
09:36:48 1,835  0 10 39,962
09:35:14 1,820 ▼ 15 532 39,952
09:35:14 1,820 ▼ 15 1,500 39,420
09:35:12 1,810 ▼ 25 1,780 37,920
09:34:50 1,810 ▼ 25 1,900 36,140
09:34:43 1,795 ▼ 40 39 34,240
09:34:42 1,810 ▼ 25 3 34,201
09:34:39 1,800 ▼ 35 610 34,198
09:34:27 1,795 ▼ 40 784 33,588
09:33:35 1,790 ▼ 45 155 32,804
09:33:11 1,790 ▼ 45 100 32,649
09:32:31 1,785 ▼ 50 100 32,549
09:32:15 1,785 ▼ 50 262 32,449
09:32:13 1,785 ▼ 50 1 32,187
09:32:11 1,785 ▼ 50 262 32,186
09:31:54 1,785 ▼ 50 200 31,924
09:31:22 1,790 ▼ 45 51 31,609
09:31:22 1,785 ▼ 50 115 31,724
09:31:22 1,795 ▼ 40 4 31,558

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,282.29 ▼ 7.82 -0.34%
코스닥 796.49 ▼ 13.95 -1.72%
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.