성우하이텍
(015750)
코스닥
우량기업부
액면가 500원
  04.18 15:59

5,050 (4,950)   [시가/고가/저가] 4,945 / 5,220 / 4,925 
전일비/등락률 ▲ 100 (2.02%) 매도호가/호가잔량 5,060 / 13,313
거래량/전일동시간대비 1,622,082 /▲ 1,394,413 매수호가/호가잔량 5,050 / 2,850
상한가/하한가 6,430 / 3,465 총매도/총매수잔량 45,531 / 39,538

매도잔량 호가 매수잔량
2,788 5,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,035 5,140
7,312 5,130
18 5,120
362 5,110
7,169 5,100
7,332 5,090
3,734 5,080
1,468 5,070
13,313 5,060
 
5,050 2,850
5,040 72
5,030 6,201
5,020 5,552
5,010 8,234
5,000 13,981
4,995 277
4,990 1,777
4,985 83
4,980 511
 
총매도잔량 순매수잔량 총매수잔량
45,531 -5,993 39,538
시간외잔량 시간외잔량
0 2,498
 
성우하이텍 015750
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 753.52 (-13.37)    FUTURE 286.50 (-5.05)   Basis: 0.68
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:56:31 5,050 ▲ 100 1 1,622,082
15:44:30 5,050 ▲ 100 1,000 1,622,081
15:41:39 5,050 ▲ 100 510 1,621,081
15:41:29 5,050 ▲ 100 217 1,620,571
15:41:18 5,050 ▲ 100 118 1,620,354
15:41:09 5,050 ▲ 100 156 1,620,236
15:41:02 5,050 ▲ 100 3 1,620,080
15:40:39 5,050 ▲ 100 161 1,620,077
15:40:00 5,050 ▲ 100 4,900 1,619,916
15:30:01 5,050 ▲ 100 30,274 1,615,016
15:19:59 5,050 ▲ 100 1 1,584,742
15:19:58 5,040 ▲ 90 10 1,584,741
15:19:42 5,050 ▲ 100 442 1,584,731
15:19:28 5,050 ▲ 100 1 1,584,289
15:19:25 5,040 ▲ 90 200 1,584,288
15:19:24 5,040 ▲ 90 500 1,584,088
15:19:21 5,050 ▲ 100 3 1,583,588
15:19:17 5,050 ▲ 100 1 1,583,585
15:19:16 5,050 ▲ 100 7 1,583,584
15:19:07 5,050 ▲ 100 1 1,583,577
15:19:06 5,040 ▲ 90 124 1,583,576
15:18:41 5,050 ▲ 100 1 1,583,452
15:18:38 5,050 ▲ 100 1 1,583,451
15:18:37 5,040 ▲ 90 1,000 1,583,450
15:18:29 5,050 ▲ 100 1 1,582,450
15:18:25 5,040 ▲ 90 124 1,582,449
15:18:23 5,050 ▲ 100 1,500 1,582,325
15:18:23 5,050 ▲ 100 1 1,580,825
15:18:22 5,030 ▲ 80 6 1,580,824
15:18:10 5,050 ▲ 100 100 1,580,818
15:18:03 5,050 ▲ 100 1 1,580,718
15:17:59 5,030 ▲ 80 49 1,580,717
15:17:59 5,050 ▲ 100 1 1,580,668
15:17:58 5,030 ▲ 80 5 1,580,667
15:17:53 5,050 ▲ 100 10 1,580,662
15:17:52 5,050 ▲ 100 1 1,580,652
15:17:51 5,040 ▲ 90 309 1,580,651
15:17:47 5,050 ▲ 100 1 1,580,342
15:17:45 5,030 ▲ 80 764 1,580,341
15:17:45 5,040 ▲ 90 436 1,579,577
15:17:41 5,050 ▲ 100 1 1,579,141
15:17:41 5,050 ▲ 100 8 1,579,140
15:17:40 5,040 ▲ 90 133 1,579,132
15:17:39 5,040 ▲ 90 537 1,578,999
15:17:37 5,040 ▲ 90 2,000 1,578,462
15:17:36 5,040 ▲ 90 1 1,576,462
15:17:35 5,030 ▲ 80 224 1,576,461
15:17:30 5,040 ▲ 90 1 1,576,237
15:17:29 5,030 ▲ 80 20 1,576,236
15:17:09 5,040 ▲ 90 1 1,576,216
15:17:08 5,030 ▲ 80 56 1,576,215
15:17:02 5,040 ▲ 90 300 1,576,159
15:17:01 5,030 ▲ 80 18 1,575,859
15:17:00 5,030 ▲ 80 42 1,575,841
15:17:00 5,040 ▲ 90 300 1,575,799
15:17:00 5,040 ▲ 90 8 1,575,499
15:16:58 5,040 ▲ 90 1 1,575,491
15:16:57 5,030 ▲ 80 100 1,575,490
15:16:57 5,040 ▲ 90 705 1,575,390
15:16:49 5,040 ▲ 90 1 1,574,685
15:16:48 5,030 ▲ 80 557 1,574,684
15:16:38 5,040 ▲ 90 5 1,574,127
15:16:38 5,040 ▲ 90 10 1,574,122
15:16:38 5,040 ▲ 90 7 1,574,112
15:16:38 5,040 ▲ 90 139 1,574,105
15:16:24 5,040 ▲ 90 1 1,573,966
15:16:22 5,030 ▲ 80 404 1,573,965
15:16:20 5,040 ▲ 90 1 1,573,561
15:16:17 5,030 ▲ 80 240 1,573,560
15:16:15 5,040 ▲ 90 1 1,573,320
15:16:13 5,030 ▲ 80 1,000 1,573,319
15:16:08 5,040 ▲ 90 632 1,572,319
15:16:04 5,050 ▲ 100 1 1,571,687
15:16:03 5,040 ▲ 90 56 1,571,686
15:16:02 5,050 ▲ 100 12 1,571,630
15:15:56 5,050 ▲ 100 1 1,571,618
15:15:55 5,040 ▲ 90 49 1,571,617
15:15:40 5,050 ▲ 100 1 1,571,568
15:15:38 5,040 ▲ 90 100 1,571,567
15:15:34 5,050 ▲ 100 4 1,571,467
15:15:29 5,050 ▲ 100 1 1,571,463
15:15:29 5,040 ▲ 90 18 1,571,462
15:15:28 5,040 ▲ 90 2,050 1,571,444
15:15:18 5,050 ▲ 100 1 1,569,394
15:15:17 5,040 ▲ 90 1,000 1,569,393
15:15:09 5,050 ▲ 100 8 1,568,393
15:15:07 5,050 ▲ 100 1 1,568,385
15:15:03 5,040 ▲ 90 310 1,568,384
15:14:59 5,040 ▲ 90 2,000 1,568,074
15:14:21 5,050 ▲ 100 200 1,566,074
15:14:07 5,050 ▲ 100 1 1,565,874
15:14:07 5,050 ▲ 100 570 1,565,873
15:14:07 5,050 ▲ 100 124 1,565,303
15:14:02 5,050 ▲ 100 2,000 1,565,179
15:14:00 5,060 ▲ 110 1 1,563,179
15:13:58 5,050 ▲ 100 18 1,563,178
15:13:54 5,060 ▲ 110 1 1,563,160
15:13:54 5,050 ▲ 100 30 1,563,159
15:13:53 5,050 ▲ 100 300 1,563,129
15:13:52 5,050 ▲ 100 48 1,562,829
15:13:49 5,060 ▲ 110 1 1,562,781
15:13:47 5,050 ▲ 100 100 1,562,780
15:13:42 5,060 ▲ 110 1 1,562,680
15:13:34 5,060 ▲ 110 1 1,562,679
15:13:33 5,050 ▲ 100 57 1,562,678
15:13:13 5,060 ▲ 110 1 1,562,621
15:13:11 5,050 ▲ 100 41 1,562,620
15:13:06 5,060 ▲ 110 718 1,562,579
15:13:00 5,060 ▲ 110 950 1,561,861
15:12:59 5,070 ▲ 120 1 1,560,911
15:12:57 5,060 ▲ 110 10 1,560,910
15:12:54 5,070 ▲ 120 1 1,560,900
15:12:51 5,060 ▲ 110 1,179 1,560,899
15:12:49 5,070 ▲ 120 1 1,559,720
15:12:49 5,060 ▲ 110 200 1,559,719
15:12:48 5,060 ▲ 110 1,000 1,559,519
15:12:43 5,070 ▲ 120 1 1,558,519
15:12:41 5,060 ▲ 110 2,000 1,558,518
15:12:35 5,070 ▲ 120 1 1,556,518
15:12:26 5,060 ▲ 110 18 1,556,517
15:12:24 5,070 ▲ 120 1 1,556,499
15:12:23 5,060 ▲ 110 5,000 1,556,498
15:12:02 5,070 ▲ 120 450 1,551,498
15:11:55 5,070 ▲ 120 5 1,551,048
15:11:51 5,070 ▲ 120 1 1,551,043
15:11:49 5,060 ▲ 110 49 1,551,042
15:11:45 5,070 ▲ 120 1 1,550,993
15:11:39 5,070 ▲ 120 1 1,550,992
15:11:34 5,060 ▲ 110 17 1,550,991
15:11:33 5,070 ▲ 120 1 1,550,974
15:11:32 5,060 ▲ 110 1,026 1,550,973
15:11:18 5,070 ▲ 120 1 1,549,947
15:11:17 5,060 ▲ 110 20 1,549,946
15:11:12 5,070 ▲ 120 100 1,549,926
15:11:09 5,070 ▲ 120 8 1,549,826
15:10:56 5,070 ▲ 120 1 1,549,818
15:10:55 5,060 ▲ 110 18 1,549,817
15:10:34 5,070 ▲ 120 1 1,549,799
15:10:33 5,060 ▲ 110 97 1,549,798
15:10:27 5,070 ▲ 120 8 1,549,701
15:10:25 5,070 ▲ 120 6 1,549,693
15:10:09 5,070 ▲ 120 6 1,549,687
15:10:06 5,070 ▲ 120 300 1,549,681
15:10:03 5,070 ▲ 120 1 1,549,381
15:10:02 5,060 ▲ 110 139 1,549,380
15:09:58 5,070 ▲ 120 1 1,549,241
15:09:57 5,060 ▲ 110 720 1,549,240
15:09:55 5,060 ▲ 110 413 1,548,520
15:09:48 5,060 ▲ 110 1 1,548,107
15:09:46 5,050 ▲ 100 48 1,548,106
15:09:44 5,060 ▲ 110 1,000 1,548,058
15:09:38 5,060 ▲ 110 20 1,547,058
15:09:25 5,060 ▲ 110 1 1,547,038
15:09:24 5,050 ▲ 100 18 1,547,037
15:09:23 5,050 ▲ 100 42 1,547,019
15:09:15 5,060 ▲ 110 1 1,546,977
15:09:13 5,050 ▲ 100 93 1,546,976
15:08:45 5,060 ▲ 110 1 1,546,883
15:08:44 5,050 ▲ 100 10 1,546,882
15:08:24 5,060 ▲ 110 64 1,546,872
15:08:23 5,060 ▲ 110 416 1,546,808
15:08:19 5,060 ▲ 110 4 1,546,392
15:08:19 5,050 ▲ 100 146 1,546,388
15:07:54 5,060 ▲ 110 1 1,546,242
15:07:54 5,050 ▲ 100 124 1,546,241
15:07:53 5,050 ▲ 100 18 1,546,117
15:07:43 5,060 ▲ 110 4 1,546,099
15:07:13 5,060 ▲ 110 339 1,545,877
15:07:13 5,070 ▲ 120 218 1,546,095
15:07:07 5,060 ▲ 110 8 1,545,538
15:06:39 5,070 ▲ 120 300 1,545,530
15:06:38 5,070 ▲ 120 50 1,545,230
15:06:31 5,070 ▲ 120 1 1,545,180
15:06:29 5,060 ▲ 110 269 1,545,179
15:06:28 5,060 ▲ 110 891 1,544,910
15:06:23 5,060 ▲ 110 1 1,544,019
15:06:22 5,050 ▲ 100 18 1,544,018
15:06:08 5,060 ▲ 110 4 1,544,000
15:06:07 5,060 ▲ 110 1 1,543,996
15:06:02 5,060 ▲ 110 45 1,543,995
15:05:56 5,060 ▲ 110 2,000 1,543,950
15:05:54 5,060 ▲ 110 3 1,541,950
15:05:41 5,060 ▲ 110 1 1,541,947
15:05:40 5,050 ▲ 100 48 1,541,946
15:05:36 5,060 ▲ 110 1 1,541,898
15:05:34 5,050 ▲ 100 42 1,541,897
15:05:25 5,060 ▲ 110 1 1,541,855
15:05:04 5,060 ▲ 110 1 1,541,854
15:04:52 5,060 ▲ 110 1 1,541,853
15:04:51 5,050 ▲ 100 18 1,541,852
15:04:15 5,060 ▲ 110 2 1,541,834
15:04:07 5,060 ▲ 110 1 1,541,832
15:04:01 5,050 ▲ 100 144 1,541,831
15:03:59 5,060 ▲ 110 1 1,541,687
15:03:58 5,050 ▲ 100 229 1,541,686
15:03:37 5,050 ▲ 100 1 1,541,457
15:03:26 5,060 ▲ 110 1 1,541,456
15:03:25 5,040 ▲ 90 4 1,541,455
15:03:24 5,050 ▲ 100 487 1,541,451
15:03:24 5,050 ▲ 100 1,061 1,540,964
15:03:19 5,040 ▲ 90 18 1,539,903
15:03:12 5,050 ▲ 100 300 1,539,885
15:03:12 5,050 ▲ 100 300 1,539,585
15:03:08 5,050 ▲ 100 1 1,539,285
15:03:04 5,040 ▲ 90 123 1,539,284
15:02:58 5,040 ▲ 90 147 1,539,161
15:02:58 5,050 ▲ 100 1 1,539,014
15:02:58 5,040 ▲ 90 372 1,539,013
15:02:56 5,040 ▲ 90 476 1,538,641
15:02:44 5,040 ▲ 90 1 1,538,165
15:02:24 5,040 ▲ 90 393 1,538,164
15:02:23 5,040 ▲ 90 36 1,537,771
15:02:22 5,030 ▲ 80 124 1,537,735
15:02:20 5,030 ▲ 80 293 1,537,611
15:02:03 5,040 ▲ 90 1 1,537,318
15:02:00 5,030 ▲ 80 94 1,537,317
15:01:51 5,040 ▲ 90 350 1,537,223
15:01:48 5,040 ▲ 90 1 1,536,873
15:01:48 5,030 ▲ 80 18 1,536,872
15:01:46 5,030 ▲ 80 41 1,536,854
15:01:43 5,040 ▲ 90 1 1,536,813
15:01:41 5,030 ▲ 80 124 1,536,812
15:01:40 5,030 ▲ 80 200 1,536,688
15:01:35 5,040 ▲ 90 1 1,536,488
15:01:34 5,030 ▲ 80 48 1,536,487
15:01:31 5,040 ▲ 90 200 1,536,439
15:01:26 5,040 ▲ 90 1 1,536,239
15:01:12 5,040 ▲ 90 1 1,536,238
15:01:10 5,030 ▲ 80 300 1,536,237
15:00:20 5,040 ▲ 90 1 1,535,937
15:00:19 5,030 ▲ 80 503 1,535,936
15:00:18 5,030 ▲ 80 124 1,535,433
15:00:17 5,030 ▲ 80 18 1,535,309
15:00:02 5,040 ▲ 90 1 1,535,291
15:00:02 5,040 ▲ 90 1 1,535,290
15:00:02 5,040 ▲ 90 21 1,535,289
15:00:01 5,040 ▲ 90 23 1,535,268
14:59:56 5,030 ▲ 80 2,803 1,535,245
14:59:50 5,030 ▲ 80 1 1,532,442
14:59:41 5,020 ▲ 70 565 1,532,441
14:59:37 5,020 ▲ 70 124 1,531,876
14:59:31 5,020 ▲ 70 49 1,531,752
14:59:30 5,030 ▲ 80 212 1,531,703
14:59:21 5,030 ▲ 80 1,122 1,531,491
14:59:21 5,030 ▲ 80 590 1,530,369
14:59:10 5,040 ▲ 90 1 1,529,779
14:58:52 5,040 ▲ 90 16 1,529,778
14:58:51 5,030 ▲ 80 434 1,529,762
14:58:50 5,030 ▲ 80 56 1,529,328
14:58:46 5,030 ▲ 80 18 1,529,272
14:58:14 5,040 ▲ 90 1 1,529,254
14:58:11 5,040 ▲ 90 1 1,529,253
14:57:57 5,030 ▲ 80 42 1,529,252
14:57:57 5,040 ▲ 90 1 1,529,210
14:57:48 5,040 ▲ 90 6 1,529,209
14:57:48 5,040 ▲ 90 100 1,529,203
14:57:43 5,040 ▲ 90 1 1,529,103
14:57:28 5,030 ▲ 80 48 1,529,102
14:57:26 5,040 ▲ 90 1 1,529,054
14:57:15 5,030 ▲ 80 18 1,529,053
14:56:56 5,030 ▲ 80 243 1,529,035
14:56:47 5,030 ▲ 80 2 1,528,792
14:56:47 5,030 ▲ 80 21 1,528,790
14:56:47 5,030 ▲ 80 24 1,528,769
14:56:29 5,030 ▲ 80 200 1,528,745
14:56:26 5,030 ▲ 80 212 1,528,545
14:56:24 5,030 ▲ 80 20 1,528,333
14:56:23 5,020 ▲ 70 56 1,528,313
14:56:17 5,030 ▲ 80 760 1,528,257
14:56:17 5,030 ▲ 80 300 1,527,497
14:56:09 5,030 ▲ 80 1 1,527,197
14:56:00 5,030 ▲ 80 21 1,527,196
14:55:54 5,030 ▲ 80 1 1,527,175
14:55:53 5,030 ▲ 80 600 1,527,174
14:55:50 5,020 ▲ 70 146 1,526,574
14:55:46 5,030 ▲ 80 1 1,526,428
14:55:44 5,020 ▲ 70 400 1,526,427
14:55:43 5,020 ▲ 70 18 1,526,027
14:55:34 5,030 ▲ 80 16 1,526,009
14:55:32 5,030 ▲ 80 1 1,525,993
14:55:26 5,030 ▲ 80 1 1,525,992
14:55:25 5,020 ▲ 70 49 1,525,991
14:55:02 5,030 ▲ 80 1 1,525,942
14:55:00 5,020 ▲ 70 47 1,525,941
14:54:52 5,030 ▲ 80 100 1,525,894
14:54:20 5,030 ▲ 80 182 1,525,794
14:54:17 5,040 ▲ 90 1 1,525,612
14:54:12 5,030 ▲ 80 18 1,525,611
14:54:11 5,040 ▲ 90 1 1,525,593
14:54:09 5,030 ▲ 80 333 1,525,592
14:54:09 5,030 ▲ 80 42 1,525,259
14:54:00 5,040 ▲ 90 25 1,525,217
14:53:52 5,050 ▲ 100 1 1,525,192
14:53:50 5,050 ▲ 100 1 1,525,191
14:53:35 5,050 ▲ 100 21 1,525,190
14:53:35 5,050 ▲ 100 20 1,525,169
14:53:29 5,050 ▲ 100 2 1,525,149
14:53:25 5,040 ▲ 90 470 1,525,147
14:53:25 5,040 ▲ 90 1 1,524,677
14:53:23 5,050 ▲ 100 1 1,524,676
14:53:22 5,040 ▲ 90 58 1,524,675
14:53:22 5,030 ▲ 80 48 1,524,617
14:53:08 5,040 ▲ 90 16 1,524,569
14:52:51 5,040 ▲ 90 275 1,524,553
14:52:50 5,040 ▲ 90 49 1,524,278
14:52:48 5,040 ▲ 90 1 1,524,229
14:52:47 5,030 ▲ 80 146 1,524,228
14:52:46 5,030 ▲ 80 1,922 1,524,082
14:52:46 5,030 ▲ 80 468 1,522,160
14:52:41 5,040 ▲ 90 262 1,521,692
14:52:41 5,040 ▲ 90 328 1,521,430
14:52:41 5,040 ▲ 90 18 1,521,102
14:52:35 5,050 ▲ 100 1 1,521,084
14:52:34 5,040 ▲ 90 264 1,521,083
14:52:34 5,040 ▲ 90 296 1,520,819
14:52:33 5,040 ▲ 90 200 1,520,523
14:52:21 5,040 ▲ 90 760 1,520,323
14:52:15 5,040 ▲ 90 3 1,519,563
14:52:09 5,040 ▲ 90 1 1,519,560
14:51:51 5,040 ▲ 90 1 1,519,559
14:51:47 5,040 ▲ 90 1 1,519,558
14:51:45 5,030 ▲ 80 2,114 1,519,557
14:51:42 5,030 ▲ 80 10 1,517,443
14:51:41 5,020 ▲ 70 24 1,517,433
14:51:33 5,030 ▲ 80 1 1,517,409
14:51:32 5,020 ▲ 70 146 1,517,408
14:51:20 5,030 ▲ 80 1 1,517,262
14:51:19 5,020 ▲ 70 49 1,517,261
14:51:11 5,030 ▲ 80 1 1,517,212
14:51:10 5,020 ▲ 70 18 1,517,211
14:50:58 5,030 ▲ 80 30 1,517,193
14:50:57 5,030 ▲ 80 1 1,517,163
14:50:56 5,020 ▲ 70 400 1,517,162
14:50:41 5,030 ▲ 80 16 1,516,762
14:50:37 5,030 ▲ 80 56 1,516,746
14:50:36 5,040 ▲ 90 1 1,516,690
14:50:35 5,030 ▲ 80 467 1,516,689
14:50:23 5,030 ▲ 80 47 1,516,222
14:50:21 5,020 ▲ 70 498 1,516,175
14:50:18 5,050 ▲ 100 212 1,515,677
14:49:53 5,020 ▲ 70 7 1,515,465
14:49:50 5,050 ▲ 100 99 1,515,458
14:49:50 5,040 ▲ 90 1 1,515,359
14:49:49 5,020 ▲ 70 430 1,515,358
14:49:44 5,020 ▲ 70 1 1,514,928
14:49:39 5,010 ▲ 60 18 1,514,927
14:49:37 5,020 ▲ 70 9 1,514,909
14:49:37 5,020 ▲ 70 220 1,514,900
14:49:37 5,020 ▲ 70 1,361 1,514,680
14:49:30 5,040 ▲ 90 1 1,513,319
14:49:29 5,020 ▲ 70 1,333 1,513,318
14:49:26 5,020 ▲ 70 500 1,511,985
14:49:23 5,020 ▲ 70 300 1,511,485
14:49:21 5,020 ▲ 70 333 1,511,185
14:49:21 5,020 ▲ 70 3,000 1,510,852
14:49:18 5,030 ▲ 80 1 1,507,852
14:49:15 5,020 ▲ 70 48 1,507,851
14:49:09 5,030 ▲ 80 305 1,507,803
14:49:09 5,030 ▲ 80 441 1,507,498
14:49:09 5,030 ▲ 80 995 1,507,057
14:49:09 5,030 ▲ 80 900 1,506,062
14:49:01 5,030 ▲ 80 57 1,505,162
14:48:55 5,030 ▲ 80 1 1,505,105
14:48:54 5,030 ▲ 80 3 1,505,104
14:48:33 5,030 ▲ 80 16 1,505,101
14:48:32 5,030 ▲ 80 6 1,505,085
14:48:20 5,030 ▲ 80 204 1,505,079
14:48:15 5,040 ▲ 90 16 1,504,875
14:48:08 5,040 ▲ 90 1 1,504,859
14:48:08 5,030 ▲ 80 18 1,504,858
14:47:40 5,040 ▲ 90 1 1,504,840
14:47:14 5,040 ▲ 90 212 1,504,839
14:47:13 5,040 ▲ 90 1,408 1,504,627
14:47:12 5,040 ▲ 90 49 1,503,219
14:47:11 5,050 ▲ 100 18 1,503,170
14:47:11 5,050 ▲ 100 21 1,503,152
14:46:47 5,050 ▲ 100 300 1,503,131
14:46:47 5,050 ▲ 100 547 1,502,831
14:46:47 5,050 ▲ 100 2,000 1,502,284
14:46:45 5,050 ▲ 100 510 1,500,284
14:46:36 5,050 ▲ 100 18 1,499,774
14:46:35 5,060 ▲ 110 1 1,499,756
14:46:34 5,050 ▲ 100 56 1,499,755
14:46:32 5,050 ▲ 100 42 1,499,699
14:46:19 5,060 ▲ 110 200 1,499,657
14:45:56 5,060 ▲ 110 300 1,499,457
14:45:48 5,060 ▲ 110 16 1,499,157
14:45:37 5,060 ▲ 110 1 1,499,141
14:45:17 5,060 ▲ 110 48 1,499,140
14:45:11 5,060 ▲ 110 1 1,499,092
14:45:09 5,050 ▲ 100 48 1,499,091
14:45:06 5,060 ▲ 110 1 1,499,043
14:45:05 5,050 ▲ 100 18 1,499,042
14:44:50 5,060 ▲ 110 11 1,499,024
14:44:46 5,070 ▲ 120 1 1,499,013
14:44:44 5,060 ▲ 110 218 1,499,012
14:44:44 5,060 ▲ 110 882 1,498,794
14:44:10 5,060 ▲ 110 2 1,497,912
14:44:10 5,060 ▲ 110 212 1,497,910
14:44:05 5,060 ▲ 110 1 1,497,698
14:44:00 5,060 ▲ 110 10 1,497,697
14:44:00 5,060 ▲ 110 1,000 1,497,687
14:43:59 5,060 ▲ 110 23 1,496,687
14:43:59 5,060 ▲ 110 22 1,496,664
14:43:37 5,060 ▲ 110 8 1,496,642
14:43:36 5,060 ▲ 110 1 1,496,634
14:43:34 5,050 ▲ 100 18 1,496,633
14:43:33 5,060 ▲ 110 1 1,496,615
14:43:31 5,060 ▲ 110 110 1,496,614
14:43:29 5,060 ▲ 110 1 1,496,504
14:43:28 5,050 ▲ 100 224 1,496,503
14:43:26 5,060 ▲ 110 147 1,496,279
14:43:22 5,060 ▲ 110 16 1,496,132
14:43:22 5,060 ▲ 110 16 1,496,116
14:43:16 5,060 ▲ 110 1 1,496,100
14:43:10 5,050 ▲ 100 206 1,496,099
14:43:09 5,050 ▲ 100 1 1,495,893
14:43:06 5,040 ▲ 90 49 1,495,892
14:43:06 5,050 ▲ 100 1 1,495,843
14:42:49 5,050 ▲ 100 1 1,495,842
14:42:49 5,050 ▲ 100 138 1,495,841
14:42:43 5,050 ▲ 100 41 1,495,703
14:42:43 5,060 ▲ 110 63 1,495,662
14:42:43 5,060 ▲ 110 1 1,495,599
14:42:41 5,050 ▲ 100 4,442 1,495,598
14:42:36 5,050 ▲ 100 1,000 1,491,156
14:42:30 5,050 ▲ 100 434 1,490,156
14:42:29 5,050 ▲ 100 300 1,489,722
14:42:27 5,050 ▲ 100 1 1,489,422
14:42:08 5,050 ▲ 100 1 1,489,421
14:42:03 5,040 ▲ 90 18 1,489,420
14:42:00 5,050 ▲ 100 1 1,489,402
14:41:59 5,040 ▲ 90 19 1,489,401
14:41:40 5,040 ▲ 90 1 1,489,382
14:41:40 5,040 ▲ 90 36 1,489,381
14:41:40 5,040 ▲ 90 57 1,489,345
14:41:32 5,040 ▲ 90 435 1,489,288
14:41:32 5,040 ▲ 90 608 1,488,853
14:41:31 5,040 ▲ 90 10 1,488,245
14:41:31 5,040 ▲ 90 182 1,488,235
14:41:30 5,040 ▲ 90 1 1,488,053
14:41:30 5,040 ▲ 90 500 1,488,052
14:41:06 5,040 ▲ 90 212 1,487,552
14:41:03 5,030 ▲ 80 48 1,487,340
14:40:59 5,040 ▲ 90 1 1,487,292
14:40:51 5,030 ▲ 80 190 1,487,291
14:40:48 5,040 ▲ 90 22 1,487,101
14:40:48 5,040 ▲ 90 19 1,487,079
14:40:35 5,030 ▲ 80 20 1,487,060
14:40:32 5,030 ▲ 80 18 1,487,040
14:40:03 5,040 ▲ 90 588 1,487,022
14:39:58 5,050 ▲ 100 16 1,486,434
14:39:56 5,040 ▲ 90 299 1,486,418
14:39:42 5,050 ▲ 100 1 1,486,119
14:39:38 5,040 ▲ 90 352 1,486,118
14:39:38 5,040 ▲ 90 1,080 1,485,766
14:39:27 5,050 ▲ 100 1 1,484,686
14:39:02 5,050 ▲ 100 209 1,484,685
14:39:02 5,050 ▲ 100 91 1,484,476
14:39:01 5,050 ▲ 100 1 1,484,385
14:39:00 5,040 ▲ 90 49 1,484,384
14:39:00 5,040 ▲ 90 18 1,484,335
14:38:59 5,040 ▲ 90 336 1,484,317
14:38:55 5,040 ▲ 90 42 1,483,981
14:38:29 5,050 ▲ 100 16 1,483,939
14:38:23 5,050 ▲ 100 10 1,483,923
14:38:20 5,050 ▲ 100 125 1,483,913
14:38:19 5,050 ▲ 100 10 1,483,788
14:38:18 5,050 ▲ 100 481 1,483,778
14:38:16 5,050 ▲ 100 10 1,483,297
14:38:14 5,050 ▲ 100 495 1,483,287
14:38:04 5,050 ▲ 100 1 1,482,792
14:38:02 5,040 ▲ 90 166 1,482,791
14:37:51 5,040 ▲ 90 1 1,482,625
14:37:37 5,030 ▲ 80 20 1,482,624
14:37:31 5,020 ▲ 70 1,014 1,482,604
14:37:29 5,020 ▲ 70 100 1,481,590
14:37:29 5,010 ▲ 60 18 1,481,490
14:37:27 5,020 ▲ 70 100 1,481,472
14:37:23 5,020 ▲ 70 1 1,481,372
14:37:12 5,010 ▲ 60 1 1,481,371
14:37:10 5,010 ▲ 60 1 1,481,370
14:37:10 5,010 ▲ 60 700 1,481,369
14:37:09 5,010 ▲ 60 1 1,480,669
14:37:09 5,020 ▲ 70 2 1,480,668
14:37:07 5,010 ▲ 60 1 1,480,666
14:37:07 5,020 ▲ 70 100 1,480,665
14:37:06 5,010 ▲ 60 1 1,480,565
14:37:04 5,010 ▲ 60 1 1,480,564
14:37:03 5,010 ▲ 60 1 1,480,563
14:37:02 5,020 ▲ 70 16 1,480,562
14:37:02 5,020 ▲ 70 3,400 1,480,546
14:37:01 5,010 ▲ 60 1 1,477,146
14:36:59 5,010 ▲ 60 1 1,477,145
14:36:59 5,010 ▲ 60 3 1,477,144
14:36:58 5,010 ▲ 60 3 1,477,140
14:36:58 5,010 ▲ 60 1 1,477,141
14:36:58 5,010 ▲ 60 200 1,477,137
14:36:57 5,010 ▲ 60 48 1,476,937
14:36:57 5,010 ▲ 60 462 1,476,889

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,213.77 ▼ 32.12 -1.43%
코스닥 753.52 ▼ 13.37 -1.74%
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.