동부제철우
(016385)
코스피
철강및금속
액면가 5,000원
관리종목(감사범위제한으로인한감사의견한정 ) 단기과열종목   05.20 15:59

41,400 (42,100)   [시가/고가/저가] 43,400 / 45,500 / 40,300 
전일비/등락률 ▼ 700 (-1.66%) 매도호가/호가잔량 41,400 / 341
거래량/전일동시간대비 21,948 /▼ 46,840 매수호가/호가잔량 41,000 / 73
상한가/하한가 54,700 / 29,500 총매도/총매수잔량 410 / 1,347

매도잔량 호가 매수잔량
4 42,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1 41,950
1 41,800
18 41,700
1 41,650
6 41,600
35 41,550
1 41,500
2 41,450
341 41,400
 
41,000 73
40,900 10
40,800 10
40,700 25
40,650 136
40,600 181
40,550 679
40,500 70
40,450 41
40,400 122
 
총매도잔량 순매수잔량 총매수잔량
410 937 1,347
시간외잔량 시간외잔량
118 0
 
동부제철우 016385
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,055.71 (-0.09)    FUTURE 265.30 (+0.50)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 41,400 ▼ 700 4 21,948
15:30:16 41,400 ▼ 700 109 21,944
15:19:34 41,400 ▼ 700 3 21,829
15:19:27 41,350 ▼ 750 10 21,826
15:19:12 41,300 ▼ 800 11 21,815
15:17:51 41,300 ▼ 800 20 21,804
15:17:09 41,300 ▼ 800 17 21,784
15:16:39 41,350 ▼ 750 53 21,737
15:16:14 41,300 ▼ 800 15 21,680
15:15:23 41,350 ▼ 750 4 21,655
15:12:31 41,350 ▼ 750 137 21,620
15:12:17 41,350 ▼ 750 23 21,483
15:12:17 41,300 ▼ 800 20 21,460
15:11:44 41,250 ▼ 850 20 21,438
15:11:03 41,250 ▼ 850 2 21,418
15:11:03 41,200 ▼ 900 11 21,416
15:10:27 41,000 ▼ 1,100 1 21,405
15:09:42 41,200 ▼ 900 8 21,361
15:09:42 41,150 ▼ 950 2 21,353
15:05:13 40,650 ▼ 1,450 239 21,347
15:04:10 41,250 ▼ 850 64 21,040
15:03:08 41,100 ▼ 1,000 5 20,944
15:03:07 41,000 ▼ 1,100 9 20,939
15:02:27 41,000 ▼ 1,100 10 20,904
15:02:18 41,000 ▼ 1,100 4 20,894
15:01:22 41,000 ▼ 1,100 4 20,890
15:00:54 40,950 ▼ 1,150 5 20,860
14:59:15 40,600 ▼ 1,500 65 20,854
14:58:39 40,650 ▼ 1,450 29 20,772
14:58:39 40,700 ▼ 1,400 23 20,743
14:57:12 40,700 ▼ 1,400 5 20,693
14:56:08 41,000 ▼ 1,100 2 20,680
14:55:59 41,000 ▼ 1,100 10 20,678
14:55:44 41,000 ▼ 1,100 48 20,668
14:51:23 41,000 ▼ 1,100 5 20,547
14:50:32 41,000 ▼ 1,100 1 20,540
14:50:23 40,900 ▼ 1,200 9 20,539
14:50:01 40,950 ▼ 1,150 8 20,530
14:45:41 40,600 ▼ 1,500 11 20,470
14:44:58 40,550 ▼ 1,550 11 20,289
14:41:14 40,600 ▼ 1,500 6 19,730
14:38:04 40,850 ▼ 1,250 4 19,337
14:38:04 40,900 ▼ 1,200 2 19,333
14:37:56 40,900 ▼ 1,200 1 19,331
14:36:30 40,900 ▼ 1,200 8 19,330
14:33:12 40,900 ▼ 1,200 149 19,300
14:33:05 41,100 ▼ 1,000 3 19,151
14:31:24 41,250 ▼ 850 10 19,141
14:30:17 41,200 ▼ 900 1 19,102
14:28:30 41,050 ▼ 1,050 23 19,010
14:28:05 41,050 ▼ 1,050 10 18,987
14:26:47 40,750 ▼ 1,350 1 18,956
14:24:40 40,550 ▼ 1,550 1 18,953
14:22:49 40,550 ▼ 1,550 11 18,952
14:22:49 40,600 ▼ 1,500 19 18,941
14:22:44 40,600 ▼ 1,500 1 18,922
14:20:39 40,550 ▼ 1,550 17 18,818
14:20:26 40,550 ▼ 1,550 82 18,801
14:20:26 40,650 ▼ 1,450 15 18,596
14:20:26 40,700 ▼ 1,400 83 18,581
14:19:42 40,700 ▼ 1,400 1 18,498
14:16:14 40,750 ▼ 1,350 1 18,493
14:15:03 40,750 ▼ 1,350 5 18,492
14:14:04 40,750 ▼ 1,350 1 18,487
14:08:53 40,950 ▼ 1,150 1 18,461
14:04:24 40,750 ▼ 1,350 26 18,460
14:04:24 40,800 ▼ 1,300 3 18,434
14:04:17 40,750 ▼ 1,350 47 18,431
14:01:47 40,750 ▼ 1,350 18 18,384
13:43:28 41,150 ▼ 950 1 18,119
13:42:34 41,200 ▼ 900 28 18,099
13:42:34 41,150 ▼ 950 2 18,071
13:41:50 41,000 ▼ 1,100 22 18,061
13:40:03 41,000 ▼ 1,100 1 18,039
13:38:09 41,000 ▼ 1,100 7 18,035
13:37:49 40,750 ▼ 1,350 10 18,028
13:32:26 40,750 ▼ 1,350 1 17,877
13:32:10 40,750 ▼ 1,350 14 17,876
13:32:02 40,750 ▼ 1,350 25 17,862
13:31:30 40,750 ▼ 1,350 180 17,837
13:31:00 40,750 ▼ 1,350 38 17,657
13:25:08 41,100 ▼ 1,000 10 17,496
13:22:47 40,950 ▼ 1,150 9 17,379
13:22:32 40,950 ▼ 1,150 30 17,235
13:22:28 40,950 ▼ 1,150 25 17,205
13:21:52 40,900 ▼ 1,200 1 17,175
13:19:43 40,800 ▼ 1,300 33 17,173
13:18:24 40,800 ▼ 1,300 9 17,140
13:17:22 40,800 ▼ 1,300 9 17,128
13:14:02 40,900 ▼ 1,200 1 17,116
13:14:00 40,900 ▼ 1,200 1 17,115
13:13:57 40,900 ▼ 1,200 1 17,114
13:09:59 41,000 ▼ 1,100 1 17,113
13:06:11 40,750 ▼ 1,350 90 17,112
13:05:01 41,100 ▼ 1,000 1 17,022
13:03:19 41,100 ▼ 1,000 1 17,020
13:01:34 40,650 ▼ 1,450 37 17,019
12:59:11 40,650 ▼ 1,450 50 16,940
12:57:51 40,850 ▼ 1,250 107 16,681
12:57:41 40,900 ▼ 1,200 10 16,574
12:57:02 40,850 ▼ 1,250 50 16,564
12:56:16 41,200 ▼ 900 10 16,514
12:55:09 41,200 ▼ 900 20 16,502
12:55:07 41,200 ▼ 900 4 16,482
12:55:07 41,150 ▼ 950 1 16,478
12:54:53 41,100 ▼ 1,000 70 16,477
12:54:13 41,100 ▼ 1,000 43 16,407
12:54:13 41,000 ▼ 1,100 36 16,364
12:51:10 40,900 ▼ 1,200 26 16,323
12:50:17 41,000 ▼ 1,100 20 16,297
12:48:41 40,750 ▼ 1,350 1 16,277
12:41:30 41,000 ▼ 1,100 1 16,217
12:38:20 40,950 ▼ 1,150 9 16,176
12:38:20 40,900 ▼ 1,200 1 16,167
12:34:24 41,000 ▼ 1,100 1 16,166
12:28:00 41,000 ▼ 1,100 54 16,081
12:27:23 41,000 ▼ 1,100 1 16,027
12:26:51 40,600 ▼ 1,500 78 15,996
12:26:46 40,700 ▼ 1,400 10 15,918
12:26:41 40,600 ▼ 1,500 45 15,908
12:26:41 40,650 ▼ 1,450 12 15,863
12:25:17 40,600 ▼ 1,500 18 15,851
12:25:06 41,000 ▼ 1,100 1 15,833
12:19:51 40,600 ▼ 1,500 14 15,831
12:19:51 40,650 ▼ 1,450 43 15,817
12:15:33 41,000 ▼ 1,100 1 15,697
12:14:00 40,600 ▼ 1,500 1 15,696
12:13:23 40,600 ▼ 1,500 1 15,695
12:10:48 40,600 ▼ 1,500 1 15,693
11:59:32 40,550 ▼ 1,550 7 15,628
11:59:32 40,600 ▼ 1,500 13 15,621
11:59:15 40,600 ▼ 1,500 1 15,608
11:54:03 40,950 ▼ 1,150 1 15,607
11:54:00 40,900 ▼ 1,200 1 15,606
11:53:57 40,900 ▼ 1,200 1 15,605
11:53:09 40,550 ▼ 1,550 3 15,602
11:52:53 40,550 ▼ 1,550 20 15,599
11:52:52 40,550 ▼ 1,550 1 15,579
11:50:37 40,550 ▼ 1,550 1 15,397
11:40:04 40,850 ▼ 1,250 1 15,391
11:39:48 40,850 ▼ 1,250 2 15,390
11:38:36 40,400 ▼ 1,700 58 15,388
11:38:36 40,750 ▼ 1,350 21 15,228
11:38:36 40,800 ▼ 1,300 19 15,207
11:37:30 40,800 ▼ 1,300 3 15,188
11:37:30 40,850 ▼ 1,250 5 15,185
11:36:54 40,800 ▼ 1,300 4 15,160
11:35:55 40,850 ▼ 1,250 30 15,156
11:35:46 40,850 ▼ 1,250 2 15,126
11:34:42 40,900 ▼ 1,200 30 15,095
11:32:15 41,000 ▼ 1,100 2 15,065
11:31:07 40,950 ▼ 1,150 1 15,062
11:30:31 40,800 ▼ 1,300 2 15,060
11:29:38 40,800 ▼ 1,300 1 15,058
11:26:03 41,350 ▼ 750 1 15,027
11:25:48 41,300 ▼ 800 1 15,026
11:23:42 40,800 ▼ 1,300 5 15,025
11:23:10 41,350 ▼ 750 6 15,020
11:22:46 40,900 ▼ 1,200 17 14,990
11:22:46 40,950 ▼ 1,150 42 14,973
11:21:20 41,300 ▼ 800 1 14,931
11:20:15 41,000 ▼ 1,100 7 14,930
11:19:21 41,000 ▼ 1,100 1 14,923
11:18:29 41,000 ▼ 1,100 1 14,921
11:18:25 41,000 ▼ 1,100 19 14,920
11:18:16 41,000 ▼ 1,100 1 14,901
11:13:40 41,000 ▼ 1,100 23 14,784
11:12:34 41,000 ▼ 1,100 21 14,761
11:08:07 40,900 ▼ 1,200 20 14,715
11:08:07 40,900 ▼ 1,200 72 14,695
11:07:51 40,900 ▼ 1,200 2 14,623
11:04:26 41,350 ▼ 750 1 14,621
11:03:18 41,400 ▼ 700 5 14,554
11:02:58 41,400 ▼ 700 1 14,549
11:01:03 41,450 ▼ 650 35 14,523
11:01:03 41,400 ▼ 700 4 14,488
11:01:03 41,350 ▼ 750 11 14,484
11:00:49 41,300 ▼ 800 2 14,468
11:00:16 41,050 ▼ 1,050 122 14,389
10:57:47 40,800 ▼ 1,300 28 14,203
10:57:40 40,800 ▼ 1,300 1 14,174
10:57:35 40,800 ▼ 1,300 1 14,173
10:56:46 40,750 ▼ 1,350 1 14,163
10:56:39 40,800 ▼ 1,300 1 14,162
10:56:36 40,800 ▼ 1,300 50 14,161
10:55:44 40,900 ▼ 1,200 1 14,055
10:55:37 40,900 ▼ 1,200 1 14,054
10:54:30 40,600 ▼ 1,500 13 14,051
10:52:20 40,350 ▼ 1,750 95 13,965
10:52:20 40,400 ▼ 1,700 21 13,870
10:52:19 40,450 ▼ 1,650 51 13,802
10:52:19 40,500 ▼ 1,600 5 13,751
10:51:59 40,600 ▼ 1,500 36 13,746
10:51:25 40,600 ▼ 1,500 2 13,704
10:51:25 40,650 ▼ 1,450 3 13,702
10:48:42 40,950 ▼ 1,150 20 13,696
10:47:55 40,600 ▼ 1,500 21 13,666
10:45:04 40,350 ▼ 1,750 22 13,623
10:45:04 40,350 ▼ 1,750 50 13,601
10:44:14 40,500 ▼ 1,600 62 13,427
10:44:12 40,500 ▼ 1,600 50 13,315
10:44:11 40,500 ▼ 1,600 19 13,265
10:44:11 40,550 ▼ 1,550 31 13,246
10:44:10 40,550 ▼ 1,550 50 13,215
10:43:56 40,650 ▼ 1,450 95 13,085
10:41:11 40,700 ▼ 1,400 19 12,879
10:41:11 40,750 ▼ 1,350 11 12,860
10:39:38 41,000 ▼ 1,100 10 12,849
10:39:25 40,700 ▼ 1,400 25 12,839
10:39:25 40,750 ▼ 1,350 7 12,814
10:39:08 40,800 ▼ 1,300 3 12,807
10:37:53 40,800 ▼ 1,300 7 12,804
10:37:33 40,800 ▼ 1,300 3 12,797
10:34:29 40,700 ▼ 1,400 18 12,639
10:34:29 40,850 ▼ 1,250 21 12,621
10:33:19 41,100 ▼ 1,000 1 12,600
10:31:33 41,100 ▼ 1,000 1 12,599
10:29:17 41,000 ▼ 1,100 1 12,582
10:25:59 41,100 ▼ 1,000 1 12,361
10:25:34 41,100 ▼ 1,000 1 12,360
10:23:28 41,000 ▼ 1,100 1 12,353
10:21:50 40,800 ▼ 1,300 1 12,235
10:21:42 40,800 ▼ 1,300 1 12,234
10:21:31 40,800 ▼ 1,300 30 12,201
10:21:22 40,600 ▼ 1,500 6 12,171
10:21:16 40,600 ▼ 1,500 3 12,165
10:21:12 40,600 ▼ 1,500 1 12,162
10:20:57 40,550 ▼ 1,550 25 12,160
10:20:46 40,650 ▼ 1,450 100 12,121
10:20:46 40,700 ▼ 1,400 117 12,021
10:20:30 40,800 ▼ 1,300 21 11,843
10:18:35 40,850 ▼ 1,250 70 11,675
10:16:15 40,850 ▼ 1,250 21 11,597
10:16:15 40,900 ▼ 1,200 11 11,576
10:16:15 40,950 ▼ 1,150 51 11,565
10:15:15 41,200 ▼ 900 1 11,514
10:15:11 41,200 ▼ 900 9 11,513
10:15:03 41,200 ▼ 900 1 11,504
10:13:24 40,950 ▼ 1,150 15 11,486
10:12:45 40,950 ▼ 1,150 24 11,470
10:12:32 40,950 ▼ 1,150 1 11,437
10:12:00 40,950 ▼ 1,150 5 11,435
10:11:58 40,950 ▼ 1,150 17 11,428
10:11:03 40,950 ▼ 1,150 1 11,411
10:11:03 40,950 ▼ 1,150 1 11,410
10:11:02 40,950 ▼ 1,150 1 11,409
10:11:02 40,950 ▼ 1,150 1 11,408
10:11:01 40,950 ▼ 1,150 1 11,406
10:10:59 40,950 ▼ 1,150 1 11,402
10:10:56 40,950 ▼ 1,150 1 11,400
10:10:56 40,900 ▼ 1,200 7 11,399
10:10:56 40,950 ▼ 1,150 57 11,392
10:10:35 40,950 ▼ 1,150 51 11,325
10:10:35 41,100 ▼ 1,000 1 11,265
10:08:50 41,450 ▼ 650 1 11,260
10:08:50 41,350 ▼ 750 1 11,259
10:07:34 41,050 ▼ 1,050 10 11,258
10:07:12 41,050 ▼ 1,050 28 11,248
10:07:11 41,050 ▼ 1,050 8 11,220
10:06:36 41,050 ▼ 1,050 3 11,210
10:05:58 41,100 ▼ 1,000 20 11,207
10:05:03 41,200 ▼ 900 3 11,180
10:04:25 41,300 ▼ 800 3 11,177
10:02:29 40,950 ▼ 1,150 2 10,937
10:02:29 40,900 ▼ 1,200 7 10,935
10:02:16 40,950 ▼ 1,150 55 10,927
10:02:09 40,850 ▼ 1,250 20 10,872
10:01:59 40,850 ▼ 1,250 1 10,818
10:01:50 40,850 ▼ 1,250 2 10,817
10:01:39 40,900 ▼ 1,200 2 10,802
10:01:24 40,900 ▼ 1,200 4 10,800
10:01:16 40,900 ▼ 1,200 1 10,796
10:01:11 40,950 ▼ 1,150 11 10,790
10:00:54 41,000 ▼ 1,100 38 10,645
10:00:54 41,050 ▼ 1,050 63 10,607
10:00:12 41,150 ▼ 950 4 10,527
09:59:58 41,150 ▼ 950 21 10,523
09:59:58 41,200 ▼ 900 21 10,502
09:59:44 41,200 ▼ 900 32 10,481
09:58:34 41,200 ▼ 900 5 10,429
09:58:34 41,250 ▼ 850 1 10,424
09:56:13 41,600 ▼ 500 1 10,423
09:55:44 41,200 ▼ 900 1 10,422
09:55:34 41,150 ▼ 950 21 10,421
09:53:51 41,150 ▼ 950 3 10,370
09:51:25 41,100 ▼ 1,000 10 10,324
09:51:25 41,150 ▼ 950 7 10,314
09:49:34 41,450 ▼ 650 15 10,269
09:45:54 41,450 ▼ 650 1 10,208
09:45:22 41,150 ▼ 950 1 9,866
09:45:07 41,200 ▼ 900 29 9,843
09:45:07 41,250 ▼ 850 1 9,814
09:44:31 41,250 ▼ 850 131 9,781
09:44:31 41,300 ▼ 800 1 9,650
09:44:18 41,250 ▼ 850 35 9,649
09:44:04 41,700 ▼ 400 1 9,614
09:43:26 41,250 ▼ 850 39 9,613
09:43:26 41,350 ▼ 750 61 9,498
09:43:26 41,400 ▼ 700 5 9,437
09:43:25 41,700 ▼ 400 1 9,432
09:42:52 41,850 ▼ 250 14 9,431
09:42:37 41,850 ▼ 250 1 9,417
09:42:30 41,350 ▼ 750 32 9,416
09:42:30 41,400 ▼ 700 11 9,384
09:42:30 41,500 ▼ 600 4 9,360
09:42:30 41,450 ▼ 650 13 9,373
09:42:30 41,550 ▼ 550 4 9,356
09:41:49 41,600 ▼ 500 2 9,352
09:39:57 41,950 ▼ 150 1 9,349
09:39:52 41,900 ▼ 200 1 9,348
09:39:52 41,850 ▼ 250 2 9,347
09:39:46 41,850 ▼ 250 1 9,345
09:39:45 41,850 ▼ 250 30 9,344
09:39:42 41,350 ▼ 750 4 9,314
09:39:42 41,400 ▼ 700 4 9,310
09:39:42 41,500 ▼ 600 31 9,306
09:39:39 41,850 ▼ 250 1 9,275
09:39:35 41,550 ▼ 550 2 9,272
09:38:55 41,550 ▼ 550 40 9,259
09:38:53 41,550 ▼ 550 1 9,219
09:37:47 41,100 ▼ 1,000 22 9,180
09:37:47 41,250 ▼ 850 9 9,158
09:37:31 41,100 ▼ 1,000 18 9,149
09:37:27 41,300 ▼ 800 41 9,036
09:37:25 41,300 ▼ 800 30 8,995
09:36:48 41,150 ▼ 950 23 8,883
09:36:48 41,200 ▼ 900 6 8,860
09:36:48 41,300 ▼ 800 57 8,835
09:36:24 41,450 ▼ 650 32 8,760
09:35:57 41,450 ▼ 650 2 8,728
09:35:15 41,500 ▼ 600 10 8,711
09:35:03 41,500 ▼ 600 3 8,701
09:34:30 41,300 ▼ 800 4 8,698
09:34:29 41,300 ▼ 800 5 8,694
09:34:28 41,300 ▼ 800 5 8,689
09:34:13 41,300 ▼ 800 1 8,664
09:34:11 41,100 ▼ 1,000 1 8,597
09:34:11 41,200 ▼ 900 54 8,555
09:34:11 41,250 ▼ 850 1 8,501
09:34:03 41,200 ▼ 900 29 8,500
09:34:03 41,250 ▼ 850 10 8,471
09:33:52 41,300 ▼ 800 1 8,459
09:33:46 41,300 ▼ 800 5 8,456
09:33:20 41,350 ▼ 750 102 8,442
09:33:20 41,400 ▼ 700 34 8,340
09:33:13 41,400 ▼ 700 3 8,306
09:33:13 41,400 ▼ 700 22 8,303
09:32:16 41,550 ▼ 550 2 8,271
09:31:56 41,750 ▼ 350 11 8,163
09:31:56 41,800 ▼ 300 2 8,152
09:31:50 41,900 ▼ 200 6 8,109
09:31:50 41,950 ▼ 150 4 8,103
09:31:41 41,950 ▼ 150 2 8,099
09:30:24 42,000 ▼ 100 26 8,096
09:29:53 42,050 ▼ 50 38 8,069
09:29:28 42,050 ▼ 50 10 8,031
09:28:11 42,050 ▼ 50 8 8,011
09:27:40 42,050 ▼ 50 1 8,003
09:27:36 42,200 ▲ 100 68 8,002
09:27:36 42,150 ▲ 50 1 7,934
09:26:29 42,250 ▲ 150 5 7,920
09:26:06 42,000 ▼ 100 14 7,837
09:24:24 42,000 ▼ 100 85 7,504
09:24:18 42,050 ▼ 50 1 7,419
09:23:29 42,000 ▼ 100 77 7,418
09:23:10 42,000 ▼ 100 51 7,341
09:23:10 42,050 ▼ 50 16 7,290
09:23:08 42,500 ▲ 400 4 7,274
09:21:10 42,550 ▲ 450 53 7,264
09:21:00 42,550 ▲ 450 33 7,211
09:21:00 42,500 ▲ 400 9 7,178
09:20:23 42,000 ▼ 100 75 7,169
09:20:23 42,050 ▼ 50 4 7,094
09:20:15 42,050 ▼ 50 2 7,090
09:19:06 42,000 ▼ 100 2 7,084
09:19:06 42,050 ▼ 50 2 7,082
09:18:30 42,000 ▼ 100 4 7,067
09:18:23 42,100  0 18 7,004
09:18:14 42,150 ▲ 50 13 6,936
09:17:25 42,700 ▲ 600 3 6,918
09:15:31 42,750 ▲ 650 26 6,849
09:13:44 42,150 ▲ 50 8 6,796
09:13:18 42,600 ▲ 500 6 6,788
09:12:56 42,600 ▲ 500 4 6,782
09:12:42 42,600 ▲ 500 40 6,778
09:11:40 42,850 ▲ 750 2 6,737
09:10:58 42,900 ▲ 800 19 6,655
09:10:58 42,850 ▲ 750 11 6,636
09:10:06 42,150 ▲ 50 1 6,570
09:10:06 42,200 ▲ 100 1 6,569
09:09:32 42,150 ▲ 50 2 6,545
09:09:32 42,200 ▲ 100 15 6,543
09:09:23 42,900 ▲ 800 1 6,523
09:09:07 42,900 ▲ 800 5 6,522
09:08:55 42,150 ▲ 50 23 6,478
09:08:55 42,200 ▲ 100 15 6,455
09:08:30 42,150 ▲ 50 6 6,413
09:08:30 42,200 ▲ 100 21 6,407
09:08:30 42,250 ▲ 150 12 6,386
09:08:15 43,000 ▲ 900 4 6,365
09:08:07 42,100  0 32 6,319
09:08:07 42,200 ▲ 100 7 6,283
09:08:04 42,950 ▲ 850 10 6,274
09:07:57 42,250 ▲ 150 13 6,163
09:07:57 42,350 ▲ 250 6 6,146
09:07:57 42,450 ▲ 350 2 6,117
09:07:57 42,550 ▲ 450 1 6,114
09:07:57 42,600 ▲ 500 1 6,113
09:07:57 42,650 ▲ 550 1 6,112
09:07:24 43,000 ▲ 900 1 6,109
09:07:20 42,950 ▲ 850 1 6,102
09:07:20 42,750 ▲ 650 1 6,101
09:07:02 42,100  0 5 6,070
09:07:02 42,150 ▲ 50 1 6,065
09:07:02 42,250 ▲ 150 1 6,063
09:07:02 42,300 ▲ 200 1 6,062
09:06:41 42,000 ▼ 100 7 6,057
09:06:41 42,050 ▼ 50 1 6,050
09:06:30 41,900 ▼ 200 178 6,049
09:05:56 41,900 ▼ 200 1 5,723
09:05:56 41,950 ▼ 150 2 5,722
09:05:47 42,500 ▲ 400 9 5,711
09:05:22 42,500 ▲ 400 1 5,673
09:05:18 42,500 ▲ 400 14 5,669
09:05:18 42,250 ▲ 150 6 5,655
09:05:02 41,650 ▼ 450 1 5,627
09:05:00 42,200 ▲ 100 14 5,626
09:04:59 42,200 ▲ 100 50 5,612
09:04:56 42,200 ▲ 100 20 5,526
09:04:52 42,200 ▲ 100 4 5,496
09:04:44 41,150 ▼ 950 2 5,484
09:04:33 41,650 ▼ 450 15 5,410
09:04:33 41,650 ▼ 450 12 5,371
09:04:33 41,650 ▼ 450 15 5,359
09:04:28 41,650 ▼ 450 3 5,344
09:04:22 40,650 ▼ 1,450 12 5,285
09:04:21 41,650 ▼ 450 33 5,273
09:04:21 41,550 ▼ 550 10 5,240
09:04:19 40,550 ▼ 1,550 11 5,230
09:04:19 40,550 ▼ 1,550 2 5,219
09:04:19 40,550 ▼ 1,550 24 5,168
09:04:19 40,800 ▼ 1,300 1 5,144
09:04:19 41,100 ▼ 1,000 2 5,135
09:04:19 41,500 ▼ 600 3 5,133
09:04:14 40,500 ▼ 1,600 1 5,128
09:04:14 41,100 ▼ 1,000 1 5,126
09:04:13 40,500 ▼ 1,600 10 5,125
09:04:13 41,000 ▼ 1,100 7 5,103
09:04:10 42,250 ▲ 150 15 5,059
09:04:09 42,250 ▲ 150 35 5,044
09:04:06 41,700 ▼ 400 22 5,009
09:04:03 41,750 ▼ 350 10 4,969
09:04:03 41,750 ▼ 350 2 4,932
09:04:03 41,900 ▼ 200 19 4,904
09:04:03 42,000 ▼ 100 4 4,884
09:04:03 42,100  0 8 4,879
09:04:03 42,200 ▲ 100 1 4,829
09:04:03 42,250 ▲ 150 24 4,828
09:04:03 42,350 ▲ 250 1 4,803
09:04:03 42,400 ▲ 300 1 4,802
09:04:02 42,500 ▲ 400 3 4,801
09:03:54 42,500 ▲ 400 33 4,769
09:03:53 43,000 ▲ 900 46 4,736
09:03:53 42,950 ▲ 850 10 4,690
09:03:53 42,500 ▲ 400 1 4,680
09:03:43 42,250 ▲ 150 40 4,679
09:03:42 42,250 ▲ 150 7 4,639
09:03:42 42,450 ▲ 350 1 4,620
09:03:42 42,550 ▲ 450 2 4,619
09:03:42 42,650 ▲ 550 1 4,616
09:03:36 43,000 ▲ 900 4 4,516
09:03:36 43,250 ▲ 1,150 108 4,508
09:03:35 43,100 ▲ 1,000 107 4,393
09:03:27 43,250 ▲ 1,150 4 4,279
09:03:26 43,100 ▲ 1,000 3 4,275
09:03:23 43,200 ▲ 1,100 46 4,155
09:03:21 43,250 ▲ 1,150 18 4,109
09:03:12 43,550 ▲ 1,450 1 4,037
09:03:12 43,300 ▲ 1,200 46 4,036
09:03:04 43,500 ▲ 1,400 22 3,917
09:03:04 43,550 ▲ 1,450 57 3,895
09:02:53 43,550 ▲ 1,450 6 3,838
09:02:52 43,750 ▲ 1,650 6 3,824
09:02:49 44,100 ▲ 2,000 1 3,812
09:02:29 44,200 ▲ 2,100 1 3,795
09:02:29 44,200 ▲ 2,100 13 3,794
09:02:21 44,200 ▲ 2,100 35 3,781
09:02:13 44,200 ▲ 2,100 15 3,673
09:02:09 43,800 ▲ 1,700 14 3,635
09:02:07 43,800 ▲ 1,700 3 3,621
09:02:06 43,800 ▲ 1,700 3 3,616
09:02:03 43,800 ▲ 1,700 62 3,613
09:02:03 43,850 ▲ 1,750 37 3,551
09:02:01 43,800 ▲ 1,700 31 3,514
09:01:56 43,800 ▲ 1,700 54 3,464
09:01:50 43,800 ▲ 1,700 20 3,410
09:01:50 43,850 ▲ 1,750 22 3,390
09:01:50 43,900 ▲ 1,800 66 3,368
09:01:49 44,050 ▲ 1,950 9 3,206
09:01:47 44,800 ▲ 2,700 4 3,197

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,055.71 ▼ 0.09 -0.00%
코스닥 702.08 ▼ 12.05 -1.69%
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.