이스타코
(015020)
코스피
서비스업
액면가 500원
  04.16 15:59

1,820 (1,730)   [시가/고가/저가] 1,715 / 1,880 / 1,710 
전일비/등락률 ▲ 90 (5.20%) 매도호가/호가잔량 1,825 / 509
거래량/전일동시간대비 1,560,367 /▼ 225,185 매수호가/호가잔량 1,820 / 11,380
상한가/하한가 2,245 / 1,215 총매도/총매수잔량 24,291 / 45,333

매도잔량 호가 매수잔량
5,797 1,870 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,406 1,865
2,608 1,860
3,152 1,855
7,890 1,850
32 1,845
50 1,840
2,377 1,835
470 1,830
509 1,825
 
1,820 11,380
1,815 14,981
1,810 4,503
1,805 861
1,800 4,415
1,795 1,758
1,790 2,210
1,785 1,765
1,780 2,481
1,775 979
 
총매도잔량 순매수잔량 총매수잔량
24,291 21,042 45,333
시간외잔량 시간외잔량
0 19,852
 
이스타코 015020
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,198.62 (+4.29)    FUTURE 431.10 (-0.30)   Basis: -1.33
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:54:57 1,820 ▲ 90 1,200 1,560,367
15:46:50 1,820 ▲ 90 50 1,559,167
15:40:00 1,820 ▲ 90 3,827 1,559,117
15:30:10 1,820 ▲ 90 22,418 1,555,290
15:19:58 1,830 ▲ 100 300 1,532,872
15:19:37 1,835 ▲ 105 11,432 1,532,572
15:19:36 1,835 ▲ 105 50 1,521,140
15:19:20 1,835 ▲ 105 20,000 1,521,090
15:19:13 1,835 ▲ 105 1,000 1,501,090
15:19:02 1,840 ▲ 110 2 1,500,090
15:19:02 1,840 ▲ 110 233 1,500,088
15:18:57 1,840 ▲ 110 400 1,499,855
15:18:43 1,835 ▲ 105 2,229 1,499,455
15:18:43 1,840 ▲ 110 257 1,497,226
15:18:32 1,840 ▲ 110 144 1,496,969
15:18:26 1,840 ▲ 110 1 1,496,825
15:18:12 1,840 ▲ 110 3,272 1,496,824
15:17:59 1,840 ▲ 110 2,000 1,493,552
15:17:58 1,840 ▲ 110 100 1,491,552
15:17:46 1,840 ▲ 110 3,345 1,491,452
15:17:39 1,840 ▲ 110 10 1,488,107
15:17:24 1,835 ▲ 105 3,771 1,488,097
15:17:14 1,835 ▲ 105 100 1,484,326
15:17:11 1,830 ▲ 100 515 1,484,226
15:17:08 1,835 ▲ 105 599 1,483,711
15:16:58 1,835 ▲ 105 3,573 1,483,112
15:16:55 1,835 ▲ 105 9 1,479,539
15:16:54 1,830 ▲ 100 230 1,479,530
15:16:18 1,835 ▲ 105 123 1,479,300
15:16:18 1,835 ▲ 105 500 1,479,177
15:16:10 1,830 ▲ 100 1,500 1,478,677
15:15:36 1,830 ▲ 100 1 1,477,177
15:15:23 1,830 ▲ 100 82 1,477,176
15:15:21 1,830 ▲ 100 300 1,477,094
15:15:20 1,835 ▲ 105 100 1,476,794
15:15:18 1,835 ▲ 105 1,000 1,476,694
15:15:12 1,835 ▲ 105 200 1,475,694
15:15:09 1,835 ▲ 105 98 1,475,494
15:15:01 1,835 ▲ 105 2 1,475,396
15:15:01 1,830 ▲ 100 2,000 1,475,394
15:14:41 1,830 ▲ 100 1,024 1,473,394
15:14:40 1,830 ▲ 100 54 1,472,370
15:14:33 1,830 ▲ 100 2 1,472,316
15:14:27 1,825 ▲ 95 6 1,472,314
15:14:23 1,825 ▲ 95 648 1,472,308
15:14:14 1,825 ▲ 95 648 1,471,660
15:14:11 1,825 ▲ 95 400 1,471,012
15:14:08 1,825 ▲ 95 70 1,470,612
15:14:05 1,825 ▲ 95 648 1,470,542
15:13:53 1,825 ▲ 95 648 1,469,894
15:13:48 1,825 ▲ 95 500 1,469,246
15:13:47 1,825 ▲ 95 648 1,468,746
15:13:42 1,825 ▲ 95 648 1,468,098
15:13:38 1,825 ▲ 95 15 1,467,450
15:13:20 1,825 ▲ 95 100 1,467,435
15:13:11 1,825 ▲ 95 500 1,467,335
15:13:09 1,825 ▲ 95 38 1,466,835
15:13:00 1,830 ▲ 100 349 1,466,797
15:12:55 1,830 ▲ 100 648 1,466,448
15:12:52 1,835 ▲ 105 1 1,465,800
15:12:51 1,830 ▲ 100 648 1,465,799
15:12:33 1,835 ▲ 105 5 1,465,151
15:12:33 1,835 ▲ 105 192 1,465,146
15:12:13 1,840 ▲ 110 1 1,464,954
15:11:54 1,840 ▲ 110 5 1,464,953
15:11:46 1,840 ▲ 110 1 1,464,948
15:11:32 1,840 ▲ 110 1 1,464,947
15:11:23 1,840 ▲ 110 187 1,464,946
15:11:20 1,840 ▲ 110 1,000 1,464,759
15:10:53 1,845 ▲ 115 105 1,463,759
15:10:07 1,850 ▲ 120 10 1,463,654
15:10:01 1,850 ▲ 120 8 1,463,644
15:10:00 1,855 ▲ 125 1 1,463,636
15:09:55 1,850 ▲ 120 8 1,463,635
15:09:54 1,850 ▲ 120 1,033 1,463,627
15:09:52 1,850 ▲ 120 2,000 1,462,594
15:09:45 1,850 ▲ 120 2,000 1,460,594
15:09:41 1,855 ▲ 125 20 1,458,594
15:09:35 1,855 ▲ 125 1 1,458,574
15:09:14 1,855 ▲ 125 990 1,458,573
15:08:48 1,855 ▲ 125 1 1,457,583
15:08:37 1,855 ▲ 125 1 1,457,582
15:08:36 1,855 ▲ 125 5 1,457,581
15:08:22 1,855 ▲ 125 100 1,457,576
15:08:19 1,850 ▲ 120 23 1,457,476
15:08:06 1,850 ▲ 120 588 1,457,453
15:07:52 1,850 ▲ 120 4,010 1,456,865
15:07:50 1,850 ▲ 120 500 1,452,855
15:07:23 1,850 ▲ 120 500 1,452,355
15:07:02 1,855 ▲ 125 236 1,451,855
15:06:51 1,840 ▲ 110 3,610 1,451,619
15:06:51 1,845 ▲ 115 5,000 1,448,009
15:06:03 1,840 ▲ 110 100 1,443,009
15:05:59 1,845 ▲ 115 117 1,442,909
15:05:59 1,845 ▲ 115 1,793 1,442,792
15:05:44 1,845 ▲ 115 160 1,440,999
15:05:38 1,845 ▲ 115 115 1,440,839
15:05:02 1,845 ▲ 115 1,778 1,440,724
15:04:54 1,845 ▲ 115 1 1,438,946
15:04:39 1,850 ▲ 120 1 1,438,945
15:04:39 1,850 ▲ 120 129 1,438,944
15:04:26 1,850 ▲ 120 371 1,438,815
15:04:16 1,845 ▲ 115 800 1,438,444
15:04:12 1,850 ▲ 120 11 1,437,644
15:04:12 1,850 ▲ 120 77 1,437,633
15:04:11 1,850 ▲ 120 1,000 1,437,556
15:03:56 1,850 ▲ 120 1 1,436,556
15:03:46 1,845 ▲ 115 672 1,436,555
15:03:43 1,840 ▲ 110 100 1,435,883
15:03:42 1,840 ▲ 110 350 1,435,783
15:03:42 1,845 ▲ 115 3 1,435,433
15:03:35 1,845 ▲ 115 5 1,435,430
15:03:35 1,845 ▲ 115 70 1,435,425
15:03:26 1,845 ▲ 115 1,250 1,435,355
15:03:25 1,840 ▲ 110 100 1,434,105
15:03:05 1,840 ▲ 110 24 1,434,005
15:03:05 1,845 ▲ 115 555 1,433,981
15:02:44 1,850 ▲ 120 11 1,433,426
15:02:26 1,850 ▲ 120 1 1,433,415
15:02:15 1,845 ▲ 115 106 1,433,414
15:02:06 1,845 ▲ 115 202 1,433,308
15:01:59 1,845 ▲ 115 10 1,433,106
15:01:45 1,845 ▲ 115 127 1,433,096
15:01:36 1,840 ▲ 110 160 1,432,969
15:01:19 1,840 ▲ 110 1,300 1,432,809
15:01:08 1,840 ▲ 110 675 1,431,509
15:01:08 1,845 ▲ 115 951 1,430,834
15:01:07 1,845 ▲ 115 49 1,429,883
15:01:04 1,845 ▲ 115 4 1,429,834
15:00:57 1,845 ▲ 115 909 1,428,754
15:00:57 1,840 ▲ 110 1,076 1,429,830
15:00:56 1,845 ▲ 115 180 1,427,845
15:00:52 1,845 ▲ 115 147 1,427,665
15:00:43 1,845 ▲ 115 200 1,427,518
15:00:42 1,845 ▲ 115 713 1,427,318
15:00:34 1,845 ▲ 115 298 1,426,605
15:00:30 1,850 ▲ 120 606 1,426,307
15:00:29 1,850 ▲ 120 172 1,425,701
15:00:16 1,855 ▲ 125 1 1,425,529
15:00:15 1,855 ▲ 125 42 1,425,528
15:00:14 1,855 ▲ 125 2,000 1,425,486
15:00:14 1,855 ▲ 125 208 1,423,486
15:00:13 1,860 ▲ 130 2,000 1,423,278
15:00:08 1,855 ▲ 125 2,000 1,421,278
15:00:08 1,860 ▲ 130 5,868 1,419,278
15:00:02 1,860 ▲ 130 3,876 1,413,410
14:59:57 1,865 ▲ 135 1 1,409,534
14:59:56 1,865 ▲ 135 11 1,409,533
14:59:55 1,865 ▲ 135 1,213 1,409,522
14:59:52 1,865 ▲ 135 140 1,408,309
14:59:47 1,865 ▲ 135 577 1,408,169
14:59:47 1,870 ▲ 140 1,000 1,407,592
14:59:46 1,870 ▲ 140 1,000 1,406,592
14:59:41 1,870 ▲ 140 10 1,405,592
14:59:35 1,870 ▲ 140 50 1,405,582
14:59:34 1,870 ▲ 140 10 1,405,532
14:59:31 1,870 ▲ 140 298 1,405,522
14:59:26 1,870 ▲ 140 1 1,405,224
14:59:23 1,870 ▲ 140 1 1,405,223
14:59:23 1,870 ▲ 140 265 1,405,222
14:59:22 1,870 ▲ 140 52 1,404,957
14:59:20 1,870 ▲ 140 11 1,404,905
14:59:18 1,870 ▲ 140 797 1,404,894
14:59:17 1,870 ▲ 140 50 1,404,097
14:59:13 1,870 ▲ 140 1,153 1,404,047
14:59:10 1,875 ▲ 145 1 1,402,894
14:59:09 1,875 ▲ 145 300 1,402,893
14:59:07 1,875 ▲ 145 1 1,402,593
14:59:05 1,870 ▲ 140 1,000 1,402,592
14:59:02 1,870 ▲ 140 206 1,401,592
14:58:59 1,870 ▲ 140 1,692 1,401,386
14:58:57 1,870 ▲ 140 2,000 1,399,694
14:58:57 1,875 ▲ 145 1 1,397,694
14:58:57 1,875 ▲ 145 50 1,397,693
14:58:53 1,880 ▲ 150 208 1,397,643
14:58:53 1,870 ▲ 140 986 1,397,435
14:58:53 1,875 ▲ 145 1,814 1,396,449
14:58:52 1,875 ▲ 145 5,000 1,394,635
14:58:52 1,880 ▲ 150 300 1,389,635
14:58:52 1,875 ▲ 145 9,650 1,389,335
14:58:51 1,875 ▲ 145 30 1,379,685
14:58:50 1,880 ▲ 150 6 1,379,655
14:58:47 1,880 ▲ 150 11 1,379,649
14:58:47 1,880 ▲ 150 600 1,379,638
14:58:46 1,880 ▲ 150 53 1,379,038
14:58:46 1,875 ▲ 145 30 1,378,985
14:58:45 1,880 ▲ 150 1,300 1,378,955
14:58:45 1,880 ▲ 150 32 1,377,655
14:58:44 1,880 ▲ 150 500 1,377,623
14:58:42 1,880 ▲ 150 1 1,377,123
14:58:40 1,880 ▲ 150 1,033 1,377,122
14:58:39 1,880 ▲ 150 300 1,376,089
14:58:38 1,880 ▲ 150 53 1,375,789
14:58:38 1,880 ▲ 150 4 1,375,736
14:58:37 1,880 ▲ 150 206 1,375,732
14:58:37 1,880 ▲ 150 2,800 1,375,526
14:58:37 1,880 ▲ 150 1,000 1,372,726
14:58:36 1,875 ▲ 145 3 1,371,726
14:58:35 1,880 ▲ 150 1,692 1,371,723
14:58:34 1,875 ▲ 145 188 1,370,031
14:58:34 1,875 ▲ 145 53 1,369,843
14:58:33 1,875 ▲ 145 52 1,369,790
14:58:32 1,875 ▲ 145 300 1,369,738
14:58:29 1,875 ▲ 145 5,403 1,369,438
14:58:29 1,870 ▲ 140 150 1,364,035
14:58:29 1,870 ▲ 140 108 1,363,885
14:58:28 1,870 ▲ 140 3,965 1,363,777
14:58:24 1,870 ▲ 140 202 1,359,812
14:58:24 1,870 ▲ 140 1,000 1,359,610
14:58:20 1,865 ▲ 135 2,117 1,358,610
14:58:17 1,865 ▲ 135 350 1,356,493
14:58:16 1,865 ▲ 135 1 1,356,143
14:58:14 1,865 ▲ 135 269 1,356,142
14:58:14 1,865 ▲ 135 417 1,355,873
14:58:14 1,860 ▲ 130 2,183 1,355,456
14:58:08 1,860 ▲ 130 989 1,353,273
14:58:08 1,860 ▲ 130 1 1,352,284
14:58:07 1,860 ▲ 130 7,000 1,352,283
14:58:05 1,860 ▲ 130 5,000 1,345,283
14:58:05 1,860 ▲ 130 131 1,340,283
14:57:34 1,855 ▲ 125 6,249 1,340,152
14:57:33 1,855 ▲ 125 395 1,333,903
14:57:30 1,855 ▲ 125 51 1,333,508
14:57:27 1,850 ▲ 120 50 1,333,457
14:57:25 1,855 ▲ 125 1 1,333,407
14:57:25 1,850 ▲ 120 3,000 1,333,406
14:57:25 1,855 ▲ 125 7 1,330,406
14:57:24 1,855 ▲ 125 39 1,330,399
14:57:04 1,855 ▲ 125 1 1,330,360
14:57:01 1,850 ▲ 120 550 1,330,359
14:56:47 1,850 ▲ 120 15 1,329,809
14:56:39 1,855 ▲ 125 120 1,329,794
14:56:35 1,855 ▲ 125 2 1,329,674
14:56:17 1,855 ▲ 125 1 1,329,672
14:56:15 1,850 ▲ 120 20 1,329,671
14:56:06 1,850 ▲ 120 1,419 1,329,651
14:56:00 1,850 ▲ 120 100 1,328,232
14:55:59 1,850 ▲ 120 1,501 1,328,132
14:55:50 1,855 ▲ 125 2,362 1,326,631
14:55:48 1,855 ▲ 125 5 1,324,269
14:55:45 1,850 ▲ 120 2 1,324,264
14:55:30 1,855 ▲ 125 1,000 1,324,262
14:55:28 1,855 ▲ 125 1 1,323,262
14:55:25 1,855 ▲ 125 100 1,323,261
14:55:24 1,855 ▲ 125 11 1,323,161
14:55:24 1,855 ▲ 125 261 1,323,150
14:55:24 1,850 ▲ 120 318 1,322,889
14:55:23 1,850 ▲ 120 28 1,322,571
14:55:22 1,850 ▲ 120 1,146 1,322,543
14:55:19 1,860 ▲ 130 10 1,321,397
14:55:15 1,860 ▲ 130 1 1,321,387
14:55:11 1,860 ▲ 130 470 1,321,386
14:55:11 1,855 ▲ 125 30 1,320,916
14:55:09 1,860 ▲ 130 100 1,320,886
14:55:07 1,860 ▲ 130 1 1,320,786
14:55:03 1,860 ▲ 130 13,683 1,320,785
14:55:03 1,855 ▲ 125 817 1,307,102
14:55:01 1,855 ▲ 125 5 1,306,285
14:54:58 1,855 ▲ 125 1 1,306,280
14:54:51 1,855 ▲ 125 1 1,306,279
14:54:51 1,855 ▲ 125 2,176 1,306,278
14:54:50 1,860 ▲ 130 467 1,304,102
14:54:48 1,860 ▲ 130 1 1,303,635
14:54:43 1,855 ▲ 125 250 1,303,634
14:54:41 1,860 ▲ 130 1 1,303,384
14:54:40 1,855 ▲ 125 300 1,303,383
14:54:34 1,855 ▲ 125 83 1,303,083
14:54:33 1,855 ▲ 125 400 1,303,000
14:54:25 1,855 ▲ 125 1,626 1,302,600
14:54:19 1,855 ▲ 125 1 1,300,974
14:54:17 1,855 ▲ 125 10 1,300,973
14:54:10 1,840 ▲ 110 50 1,300,963
14:54:08 1,855 ▲ 125 50 1,300,913
14:54:06 1,860 ▲ 130 1,000 1,300,863
14:54:06 1,860 ▲ 130 2 1,299,863
14:54:02 1,860 ▲ 130 1 1,299,861
14:54:01 1,860 ▲ 130 11 1,299,860
14:53:56 1,860 ▲ 130 1,370 1,299,849
14:53:56 1,855 ▲ 125 1,349 1,298,479
14:53:56 1,840 ▲ 110 208 1,297,130
14:53:55 1,855 ▲ 125 1 1,296,922
14:53:50 1,855 ▲ 125 751 1,296,921
14:53:48 1,860 ▲ 130 1 1,296,170
14:53:47 1,860 ▲ 130 11 1,296,169
14:53:42 1,855 ▲ 125 5 1,296,158
14:53:41 1,855 ▲ 125 2,000 1,296,153
14:53:39 1,860 ▲ 130 1 1,294,153
14:53:38 1,860 ▲ 130 1 1,294,152
14:53:33 1,860 ▲ 130 2 1,294,151
14:53:32 1,860 ▲ 130 33 1,294,149
14:53:31 1,860 ▲ 130 74 1,294,116
14:53:27 1,860 ▲ 130 1 1,294,042
14:53:27 1,855 ▲ 125 194 1,294,041
14:53:25 1,855 ▲ 125 33 1,293,847
14:53:24 1,855 ▲ 125 2,000 1,293,814
14:53:17 1,855 ▲ 125 100 1,291,814
14:53:15 1,855 ▲ 125 169 1,291,714
14:53:15 1,855 ▲ 125 160 1,291,545
14:53:13 1,855 ▲ 125 789 1,291,385
14:53:13 1,855 ▲ 125 10 1,290,596
14:53:13 1,855 ▲ 125 3,079 1,290,586
14:53:10 1,855 ▲ 125 140 1,287,507
14:53:07 1,850 ▲ 120 300 1,287,367
14:53:07 1,855 ▲ 125 208 1,287,067
14:53:07 1,855 ▲ 125 1 1,286,859
14:53:01 1,855 ▲ 125 798 1,286,858
14:52:58 1,855 ▲ 125 1 1,286,060
14:52:56 1,855 ▲ 125 542 1,286,059
14:52:52 1,855 ▲ 125 1 1,285,517
14:52:48 1,855 ▲ 125 26 1,285,516
14:52:47 1,855 ▲ 125 1 1,285,490
14:52:46 1,850 ▲ 120 9,828 1,285,489
14:52:46 1,845 ▲ 115 7,153 1,275,661
14:52:43 1,845 ▲ 115 1 1,268,508
14:52:40 1,840 ▲ 110 200 1,268,507
14:52:37 1,845 ▲ 115 900 1,268,307
14:52:20 1,845 ▲ 115 1 1,267,407
14:51:46 1,840 ▲ 110 2,000 1,267,406
14:51:43 1,845 ▲ 115 800 1,265,406
14:51:42 1,845 ▲ 115 11 1,264,606
14:51:40 1,845 ▲ 115 1,000 1,264,595
14:51:31 1,845 ▲ 115 48 1,263,595
14:51:23 1,840 ▲ 110 5 1,263,547
14:51:17 1,845 ▲ 115 100 1,263,542
14:51:17 1,840 ▲ 110 5,991 1,263,442
14:51:06 1,840 ▲ 110 10 1,257,451
14:51:03 1,840 ▲ 110 200 1,257,441
14:50:56 1,840 ▲ 110 4,000 1,257,241
14:50:47 1,840 ▲ 110 11 1,253,241
14:50:29 1,840 ▲ 110 1 1,253,230
14:50:28 1,835 ▲ 105 100 1,253,229
14:50:27 1,840 ▲ 110 1 1,253,129
14:50:14 1,835 ▲ 105 1,352 1,253,128
14:49:53 1,835 ▲ 105 9,990 1,251,776
14:49:05 1,835 ▲ 105 6,870 1,241,786
14:49:05 1,830 ▲ 100 1,740 1,234,916
14:48:25 1,830 ▲ 100 1,457 1,233,176
14:48:10 1,830 ▲ 100 3 1,231,719
14:48:03 1,835 ▲ 105 1 1,231,716
14:47:57 1,830 ▲ 100 45 1,231,715
14:47:57 1,830 ▲ 100 1 1,231,670
14:47:57 1,830 ▲ 100 500 1,231,669
14:47:49 1,830 ▲ 100 7,427 1,231,169
14:47:40 1,830 ▲ 100 5 1,223,742
14:47:34 1,830 ▲ 100 1 1,223,737
14:47:05 1,830 ▲ 100 11 1,223,736
14:46:57 1,830 ▲ 100 5 1,223,725
14:46:53 1,830 ▲ 100 2 1,223,720
14:46:46 1,830 ▲ 100 1 1,223,718
14:46:40 1,830 ▲ 100 10 1,223,717
14:46:34 1,830 ▲ 100 1 1,223,707
14:46:28 1,830 ▲ 100 11 1,223,706
14:46:08 1,830 ▲ 100 1 1,223,695
14:45:56 1,830 ▲ 100 4 1,223,694
14:45:56 1,830 ▲ 100 1 1,223,690
14:45:49 1,830 ▲ 100 1 1,223,689
14:45:44 1,830 ▲ 100 1 1,223,688
14:45:35 1,825 ▲ 95 2,583 1,223,687
14:45:24 1,825 ▲ 95 40 1,221,104
14:45:07 1,825 ▲ 95 3,000 1,221,064
14:44:11 1,825 ▲ 95 10 1,218,064
14:44:06 1,820 ▲ 90 16 1,218,054
14:43:41 1,820 ▲ 90 1,080 1,218,038
14:43:09 1,825 ▲ 95 14 1,216,958
14:43:04 1,825 ▲ 95 1 1,216,944
14:42:53 1,825 ▲ 95 1 1,216,943
14:42:49 1,825 ▲ 95 1 1,216,942
14:42:45 1,825 ▲ 95 1 1,216,941
14:42:41 1,825 ▲ 95 1 1,216,940
14:42:32 1,825 ▲ 95 1 1,216,939
14:42:27 1,825 ▲ 95 55 1,216,938
14:42:12 1,820 ▲ 90 2,000 1,216,883
14:41:57 1,820 ▲ 90 200 1,214,883
14:41:44 1,825 ▲ 95 44 1,214,683
14:40:51 1,825 ▲ 95 1 1,214,639
14:40:49 1,825 ▲ 95 150 1,214,638
14:39:56 1,825 ▲ 95 4 1,214,488
14:38:28 1,825 ▲ 95 2,000 1,214,484
14:38:28 1,820 ▲ 90 1,269 1,212,484
14:37:38 1,825 ▲ 95 327 1,211,215
14:37:32 1,825 ▲ 95 2,000 1,210,888
14:37:30 1,825 ▲ 95 10 1,208,888
14:37:10 1,825 ▲ 95 871 1,208,878
14:37:05 1,825 ▲ 95 70 1,208,007
14:36:42 1,825 ▲ 95 2,000 1,207,937
14:36:30 1,825 ▲ 95 2,000 1,205,937
14:36:30 1,825 ▲ 95 1 1,203,937
14:36:27 1,825 ▲ 95 2,000 1,203,936
14:36:18 1,825 ▲ 95 14 1,201,936
14:36:14 1,825 ▲ 95 2,000 1,201,922
14:35:51 1,825 ▲ 95 2,000 1,199,922
14:35:19 1,830 ▲ 100 1,000 1,197,922
14:35:13 1,830 ▲ 100 1 1,196,922
14:34:57 1,830 ▲ 100 2,000 1,196,921
14:33:31 1,825 ▲ 95 2,000 1,194,921
14:33:12 1,830 ▲ 100 8 1,192,921
14:33:02 1,830 ▲ 100 1,625 1,192,913
14:32:58 1,830 ▲ 100 100 1,191,288
14:32:49 1,830 ▲ 100 4 1,191,188
14:31:18 1,830 ▲ 100 577 1,191,184
14:31:15 1,825 ▲ 95 498 1,190,607
14:31:01 1,825 ▲ 95 2,000 1,190,109
14:30:45 1,825 ▲ 95 1 1,188,109
14:30:39 1,825 ▲ 95 1 1,188,108
14:30:16 1,830 ▲ 100 1,285 1,188,107
14:29:39 1,830 ▲ 100 3 1,186,822
14:29:33 1,830 ▲ 100 16 1,186,819
14:29:21 1,830 ▲ 100 2,214 1,186,803
14:29:21 1,830 ▲ 100 84 1,184,589
14:29:20 1,830 ▲ 100 498 1,184,505
14:29:15 1,830 ▲ 100 459 1,184,007
14:29:09 1,830 ▲ 100 670 1,183,548
14:29:09 1,830 ▲ 100 2,478 1,182,878
14:28:57 1,830 ▲ 100 13,410 1,180,400
14:28:56 1,825 ▲ 95 2,000 1,166,990
14:28:43 1,830 ▲ 100 11 1,164,990
14:28:29 1,825 ▲ 95 50 1,164,979
14:28:15 1,825 ▲ 95 505 1,164,929
14:28:08 1,830 ▲ 100 1 1,164,424
14:28:07 1,825 ▲ 95 1,195 1,164,423
14:27:45 1,825 ▲ 95 1,741 1,163,228
14:27:12 1,825 ▲ 95 505 1,161,487
14:27:02 1,820 ▲ 90 10 1,160,982
14:26:58 1,825 ▲ 95 2 1,160,972
14:26:49 1,820 ▲ 90 17 1,160,970
14:26:48 1,820 ▲ 90 300 1,160,953
14:26:45 1,820 ▲ 90 1,195 1,160,653
14:26:29 1,820 ▲ 90 400 1,159,458
14:26:25 1,820 ▲ 90 307 1,159,058
14:26:08 1,825 ▲ 95 1 1,158,751
14:25:41 1,825 ▲ 95 900 1,158,750
14:25:34 1,820 ▲ 90 11 1,157,850
14:25:32 1,825 ▲ 95 4 1,157,839
14:25:27 1,825 ▲ 95 491 1,157,835
14:24:21 1,825 ▲ 95 1 1,157,344
14:24:15 1,820 ▲ 90 80 1,157,343
14:23:41 1,825 ▲ 95 1,000 1,157,263
14:23:10 1,825 ▲ 95 20 1,156,263
14:22:11 1,825 ▲ 95 50 1,156,243
14:21:51 1,825 ▲ 95 384 1,156,193
14:21:06 1,825 ▲ 95 517 1,155,809
14:20:47 1,825 ▲ 95 2,000 1,155,292
14:20:39 1,830 ▲ 100 564 1,153,292
14:20:39 1,830 ▲ 100 517 1,152,728
14:20:34 1,830 ▲ 100 989 1,152,211
14:20:26 1,825 ▲ 95 5 1,151,222
14:20:12 1,825 ▲ 95 27 1,151,217
14:19:59 1,830 ▲ 100 33 1,151,190
14:19:56 1,830 ▲ 100 10 1,151,157
14:19:53 1,825 ▲ 95 44 1,151,147
14:19:08 1,830 ▲ 100 1,000 1,151,103
14:18:24 1,825 ▲ 95 760 1,150,103
14:18:18 1,825 ▲ 95 18 1,149,343
14:17:53 1,830 ▲ 100 564 1,149,325
14:17:53 1,830 ▲ 100 300 1,148,761
14:17:33 1,830 ▲ 100 1,000 1,148,461
14:17:00 1,825 ▲ 95 100 1,147,461
14:16:57 1,825 ▲ 95 3,000 1,147,361
14:16:48 1,830 ▲ 100 10 1,144,361
14:16:31 1,830 ▲ 100 2,000 1,144,351
14:16:15 1,830 ▲ 100 1 1,142,351
14:15:39 1,825 ▲ 95 321 1,142,350
14:15:39 1,825 ▲ 95 2,000 1,142,029
14:13:11 1,825 ▲ 95 1 1,140,029
14:12:25 1,825 ▲ 95 420 1,140,028
14:12:22 1,825 ▲ 95 2 1,139,608
14:12:02 1,825 ▲ 95 76 1,139,606
14:11:31 1,825 ▲ 95 200 1,139,530
14:11:29 1,825 ▲ 95 1,000 1,139,330
14:11:10 1,825 ▲ 95 9,000 1,138,330
14:10:54 1,820 ▲ 90 199 1,129,330
14:09:25 1,820 ▲ 90 513 1,129,131
14:09:14 1,820 ▲ 90 600 1,128,618
14:09:12 1,820 ▲ 90 350 1,128,018
14:08:43 1,820 ▲ 90 150 1,127,668
14:08:31 1,825 ▲ 95 472 1,127,518
14:08:09 1,825 ▲ 95 8 1,127,046
14:07:24 1,825 ▲ 95 100 1,127,038
14:07:10 1,820 ▲ 90 1,000 1,126,938
14:06:57 1,820 ▲ 90 700 1,125,938
14:06:38 1,820 ▲ 90 500 1,125,238
14:06:34 1,820 ▲ 90 16 1,124,738
14:06:22 1,820 ▲ 90 1,000 1,124,722
14:05:51 1,820 ▲ 90 3,000 1,123,722
14:05:27 1,820 ▲ 90 2 1,120,722
14:04:47 1,820 ▲ 90 130 1,120,720
14:04:38 1,820 ▲ 90 50 1,120,590
14:04:37 1,820 ▲ 90 1,000 1,120,540
14:04:30 1,825 ▲ 95 1 1,119,540
14:03:41 1,820 ▲ 90 3 1,119,539
14:02:53 1,820 ▲ 90 10 1,119,536
14:02:45 1,820 ▲ 90 15 1,119,526
14:02:34 1,820 ▲ 90 5 1,119,511
14:02:15 1,825 ▲ 95 1,000 1,119,506
14:01:49 1,820 ▲ 90 69 1,118,506
14:01:28 1,815 ▲ 85 5 1,118,437
14:01:09 1,820 ▲ 90 50 1,118,432
13:58:25 1,815 ▲ 85 955 1,118,382
13:58:25 1,820 ▲ 90 45 1,117,427
13:58:21 1,825 ▲ 95 547 1,117,382

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,198.62 ▲ 4.29 0.13%
코스닥 1,021.62 ▲ 7.72 0.76%
종목편집  새로고침 

(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.