동부증권
(016610)
코스피
증권
액면가 5,000원
  11.17 15:59

3,875 (3,875)   [시가/고가/저가] 3,900 / 3,960 / 3,870 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 3,890 / 9,240
거래량/전일동시간대비 305,019 /▼ 380,875 매수호가/호가잔량 3,875 / 2,723
상한가/하한가 5,030 / 2,715 총매도/총매수잔량 15,946 / 68,761

매도잔량 호가 매수잔량
1,027 3,950 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1 3,945
1,103 3,940
1,000 3,930
758 3,925
500 3,915
1,309 3,910
649 3,905
359 3,900
9,240 3,890
 
3,875 2,723
3,870 9,865
3,865 21,026
3,860 4,578
3,855 3,500
3,850 5,613
3,845 15,001
3,840 1,021
3,835 1,260
3,830 4,174
 
총매도잔량 순매수잔량 총매수잔량
15,946 52,815 68,761
시간외잔량 시간외잔량
4 0
 
동부증권 016610
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,533.99 (-0.80)    FUTURE 334.30 (-0.35)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:51:15 3,875  0 10 305,019
15:47:38 3,875  0 36 305,009
15:47:38 3,875  0 150 304,973
15:47:02 3,875  0 1,000 304,823
15:46:41 3,875  0 1,000 303,823
15:40:00 3,875  0 2 302,823
15:30:30 3,875  0 3,559 302,821
15:19:54 3,885 ▲ 10 18 299,262
15:19:47 3,885 ▲ 10 7 299,244
15:19:30 3,885 ▲ 10 30 299,237
15:18:10 3,885 ▲ 10 100 299,207
15:17:45 3,885 ▲ 10 400 299,107
15:16:54 3,880 ▲ 5 500 298,707
15:16:48 3,880 ▲ 5 1 298,207
15:15:04 3,885 ▲ 10 256 298,206
15:15:00 3,885 ▲ 10 23 297,950
15:14:53 3,885 ▲ 10 12 297,927
15:14:50 3,885 ▲ 10 11 297,915
15:10:57 3,890 ▲ 15 617 297,904
15:09:01 3,875  0 10,000 297,287
15:08:53 3,875  0 2,972 287,287
15:08:53 3,880 ▲ 5 28 284,315
15:08:18 3,880 ▲ 5 2,000 284,287
15:07:48 3,890 ▲ 15 165 282,287
15:07:21 3,890 ▲ 15 1,897 282,122
15:07:21 3,885 ▲ 10 138 280,225
15:07:12 3,885 ▲ 10 5 280,087
15:07:11 3,885 ▲ 10 20 280,082
15:07:06 3,885 ▲ 10 2 280,062
15:07:04 3,885 ▲ 10 11 280,060
15:07:03 3,885 ▲ 10 9 280,049
15:05:23 3,885 ▲ 10 2 280,040
15:05:23 3,885 ▲ 10 224 280,038
15:04:00 3,890 ▲ 15 12 279,814
15:00:33 3,885 ▲ 10 358 279,802
15:00:28 3,885 ▲ 10 200 279,444
15:00:16 3,885 ▲ 10 25 279,244
14:59:49 3,885 ▲ 10 64 279,219
14:58:47 3,890 ▲ 15 19 279,155
14:58:39 3,890 ▲ 15 24 279,136
14:58:31 3,890 ▲ 15 107 279,112
14:58:22 3,890 ▲ 15 27 279,005
14:58:05 3,890 ▲ 15 90 278,978
14:57:46 3,890 ▲ 15 9 278,888
14:55:48 3,885 ▲ 10 3 278,879
14:55:27 3,885 ▲ 10 12 278,876
14:54:18 3,880 ▲ 5 5,000 278,864
14:54:15 3,880 ▲ 5 990 273,864
14:54:15 3,885 ▲ 10 10 272,874
14:51:47 3,880 ▲ 5 91 272,864
14:51:26 3,880 ▲ 5 1,000 272,773
14:50:50 3,885 ▲ 10 19 271,773
14:50:32 3,885 ▲ 10 12 271,754
14:50:28 3,885 ▲ 10 12 271,742
14:50:23 3,885 ▲ 10 22 271,730
14:50:15 3,885 ▲ 10 25 271,708
14:49:17 3,885 ▲ 10 10 271,683
14:49:15 3,885 ▲ 10 50 271,673
14:49:14 3,885 ▲ 10 50 271,623
14:49:13 3,885 ▲ 10 50 271,573
14:49:11 3,885 ▲ 10 50 271,523
14:49:07 3,885 ▲ 10 50 271,473
14:47:16 3,885 ▲ 10 200 271,423
14:46:37 3,885 ▲ 10 56 271,223
14:46:31 3,885 ▲ 10 17 271,167
14:46:04 3,885 ▲ 10 69 271,150
14:45:50 3,885 ▲ 10 28 271,081
14:45:33 3,885 ▲ 10 76 271,053
14:45:09 3,885 ▲ 10 12 270,977
14:45:04 3,885 ▲ 10 59 270,965
14:44:49 3,885 ▲ 10 55 270,906
14:44:41 3,885 ▲ 10 30 270,851
14:44:25 3,885 ▲ 10 10 270,821
14:42:36 3,885 ▲ 10 44 270,811
14:42:04 3,890 ▲ 15 200 270,767
14:41:55 3,890 ▲ 15 21 270,567
14:41:36 3,890 ▲ 15 62 270,546
14:41:16 3,890 ▲ 15 15 270,484
14:41:02 3,890 ▲ 15 200 270,469
14:40:57 3,890 ▲ 15 200 270,269
14:40:52 3,890 ▲ 15 189 270,069
14:38:55 3,885 ▲ 10 9 269,880
14:38:42 3,885 ▲ 10 30 269,871
14:36:56 3,885 ▲ 10 15 269,841
14:36:51 3,885 ▲ 10 255 269,826
14:36:39 3,880 ▲ 5 1 269,571
14:36:38 3,880 ▲ 5 1 269,570
14:35:58 3,885 ▲ 10 67 269,569
14:34:13 3,885 ▲ 10 15 269,502
14:29:27 3,885 ▲ 10 170 269,487
14:25:31 3,875  0 300 269,317
14:23:56 3,875  0 2,195 269,017
14:23:56 3,880 ▲ 5 2,805 266,822
14:23:13 3,880 ▲ 5 3,000 264,017
14:21:50 3,880 ▲ 5 3,498 261,017
14:21:50 3,885 ▲ 10 1,502 257,519
14:21:10 3,885 ▲ 10 503 256,017
14:20:58 3,880 ▲ 5 5,000 255,514
14:20:30 3,885 ▲ 10 13 250,514
14:20:23 3,885 ▲ 10 14 250,501
14:20:16 3,885 ▲ 10 14 250,487
14:19:19 3,885 ▲ 10 10 250,473
14:18:15 3,885 ▲ 10 10 250,463
14:18:10 3,885 ▲ 10 1 250,453
14:17:03 3,885 ▲ 10 223 250,452
14:16:57 3,890 ▲ 15 130 250,229
14:10:16 3,880 ▲ 5 30 250,099
14:10:10 3,880 ▲ 5 500 250,069
14:07:53 3,880 ▲ 5 200 249,569
14:07:30 3,880 ▲ 5 771 249,369
14:06:58 3,890 ▲ 15 19 248,598
14:06:58 3,885 ▲ 10 981 248,579
14:06:57 3,885 ▲ 10 19 247,598
14:06:57 3,885 ▲ 10 1,527 247,579
14:05:14 3,890 ▲ 15 1 246,052
14:04:59 3,890 ▲ 15 200 246,051
14:04:08 3,885 ▲ 10 5,000 245,851
14:03:53 3,885 ▲ 10 7 240,851
14:03:21 3,890 ▲ 15 422 240,844
14:02:23 3,890 ▲ 15 188 240,422
14:02:07 3,890 ▲ 15 812 240,234
14:01:29 3,890 ▲ 15 771 239,422
14:01:24 3,890 ▲ 15 3,604 238,651
13:59:17 3,900 ▲ 25 15,949 235,047
13:59:17 3,895 ▲ 20 2,952 219,098
13:59:17 3,890 ▲ 15 5,262 216,146
13:59:17 3,885 ▲ 10 837 210,884
13:56:59 3,880 ▲ 5 700 210,047
13:53:38 3,880 ▲ 5 1,010 209,347
13:53:02 3,885 ▲ 10 14 208,337
13:52:56 3,885 ▲ 10 2,000 208,323
13:51:44 3,885 ▲ 10 13 206,323
13:51:28 3,885 ▲ 10 10 206,310
13:49:22 3,885 ▲ 10 8 206,300
13:47:55 3,880 ▲ 5 1 206,292
13:46:47 3,880 ▲ 5 1,000 206,291
13:45:00 3,880 ▲ 5 35 205,291
13:39:17 3,880 ▲ 5 7 205,256
13:39:11 3,880 ▲ 5 200 205,249
13:37:42 3,880 ▲ 5 8 205,049
13:37:39 3,880 ▲ 5 516 205,041
13:36:00 3,880 ▲ 5 9 204,525
13:35:56 3,880 ▲ 5 1 204,516
13:33:08 3,880 ▲ 5 262 204,515
13:32:40 3,875  0 5,000 204,253
13:32:38 3,875  0 600 199,253
13:32:32 3,880 ▲ 5 10 198,653
13:31:29 3,880 ▲ 5 7 198,643
13:31:22 3,880 ▲ 5 12 198,636
13:31:19 3,880 ▲ 5 450 198,624
13:26:06 3,880 ▲ 5 8 198,174
13:26:02 3,880 ▲ 5 10 198,166
13:24:20 3,880 ▲ 5 181 198,156
13:22:14 3,880 ▲ 5 50 197,975
13:20:56 3,880 ▲ 5 2,000 197,925
13:20:38 3,880 ▲ 5 84 195,925
13:17:50 3,885 ▲ 10 261 195,841
13:16:36 3,890 ▲ 15 10 195,580
13:15:19 3,890 ▲ 15 1,550 195,570
13:14:14 3,890 ▲ 15 12 194,020
13:14:09 3,890 ▲ 15 100 194,008
13:10:38 3,890 ▲ 15 1,100 193,908
13:07:23 3,885 ▲ 10 10 192,808
13:07:07 3,890 ▲ 15 100 192,798
13:04:13 3,890 ▲ 15 760 192,698
13:00:54 3,890 ▲ 15 190 191,938
13:00:26 3,885 ▲ 10 758 191,748
12:59:48 3,885 ▲ 10 7 190,990
12:59:41 3,885 ▲ 10 11 190,983
12:59:40 3,880 ▲ 5 1 190,972
12:57:11 3,880 ▲ 5 2,000 190,971
12:57:09 3,880 ▲ 5 2,000 188,971
12:55:46 3,885 ▲ 10 6 186,971
12:55:40 3,885 ▲ 10 50 186,965
12:55:39 3,885 ▲ 10 25 186,915
12:51:09 3,885 ▲ 10 7 186,890
12:51:02 3,885 ▲ 10 10 186,883
12:51:00 3,885 ▲ 10 1 186,873
12:50:56 3,885 ▲ 10 50 186,872
12:50:51 3,880 ▲ 5 1,214 186,822
12:49:50 3,885 ▲ 10 75 185,608
12:48:38 3,890 ▲ 15 50 185,533
12:46:31 3,890 ▲ 15 425 185,483
12:45:46 3,890 ▲ 15 1 185,058
12:44:12 3,890 ▲ 15 588 185,057
12:43:34 3,895 ▲ 20 8 184,469
12:43:34 3,890 ▲ 15 4,435 184,461
12:43:12 3,890 ▲ 15 1,287 180,026
12:40:01 3,890 ▲ 15 10 178,739
12:35:46 3,890 ▲ 15 9 178,729
12:31:59 3,890 ▲ 15 9 178,720
12:27:45 3,885 ▲ 10 3,000 178,711
12:26:57 3,890 ▲ 15 30 175,711
12:26:18 3,890 ▲ 15 8 175,681
12:25:27 3,885 ▲ 10 500 175,673
12:25:03 3,885 ▲ 10 2 175,173
12:23:13 3,885 ▲ 10 600 175,171
12:21:05 3,890 ▲ 15 8 174,571
12:18:52 3,890 ▲ 15 150 174,563
12:17:18 3,890 ▲ 15 10 174,413
12:16:45 3,890 ▲ 15 20 174,403
12:13:03 3,890 ▲ 15 8 174,383
12:11:19 3,885 ▲ 10 1 174,375
12:08:47 3,890 ▲ 15 8 174,374
12:06:59 3,885 ▲ 10 8 174,366
12:05:57 3,890 ▲ 15 9 174,358
12:04:44 3,885 ▲ 10 20 174,349
12:04:10 3,885 ▲ 10 820 174,329
12:00:48 3,875  0 1 173,509
11:54:40 3,890 ▲ 15 15 173,508
11:54:02 3,895 ▲ 20 50 173,493
11:54:01 3,885 ▲ 10 1,946 167,119
11:54:01 3,890 ▲ 15 6,324 173,443
11:54:01 3,880 ▲ 5 1,115 165,173
11:53:44 3,880 ▲ 5 100 164,058
11:49:34 3,870 ▼ 5 1 163,958
11:48:57 3,880 ▲ 5 270 163,957
11:48:52 3,880 ▲ 5 300 163,687
11:48:42 3,875  0 788 163,387
11:47:21 3,880 ▲ 5 11 162,599
11:43:22 3,880 ▲ 5 100 162,588
11:42:37 3,880 ▲ 5 10 162,488
11:42:15 3,880 ▲ 5 64 162,478
11:38:50 3,880 ▲ 5 12 162,414
11:34:35 3,880 ▲ 5 11 162,402
11:31:44 3,880 ▲ 5 12 162,391
11:31:42 3,875  0 29 162,379
11:27:17 3,875  0 149 162,350
11:27:07 3,875  0 2 162,201
11:27:07 3,875  0 2,000 162,199
11:27:05 3,875  0 201 160,199
11:26:55 3,875  0 40 159,998
11:24:47 3,875  0 18 159,958
11:24:35 3,875  0 281 159,940
11:23:40 3,870 ▼ 5 1 159,659
11:22:57 3,875  0 119 159,658
11:22:33 3,880 ▲ 5 100 159,539
11:18:07 3,880 ▲ 5 126 159,439
11:17:33 3,885 ▲ 10 7 159,313
11:16:01 3,885 ▲ 10 57 159,306
11:16:01 3,880 ▲ 5 43 159,249
11:14:14 3,880 ▲ 5 11 159,206
11:11:44 3,880 ▲ 5 1 159,195
11:11:38 3,875  0 7 159,194
11:11:33 3,875  0 1 159,187
11:09:33 3,870 ▼ 5 1 159,186
11:06:09 3,875  0 2,925 159,185
11:06:09 3,875  0 150 156,260
11:05:56 3,875  0 4 156,110
11:05:56 3,875  0 2,000 156,106
11:05:39 3,875  0 4 154,106
11:05:39 3,875  0 2,137 154,102
11:05:39 3,880 ▲ 5 713 151,965
11:05:04 3,880 ▲ 5 163 151,252
11:04:57 3,880 ▲ 5 34 151,089
11:04:45 3,880 ▲ 5 234 151,055
11:04:36 3,880 ▲ 5 56 150,821
11:04:29 3,880 ▲ 5 4 150,765
11:04:29 3,880 ▲ 5 2,000 150,761
11:03:30 3,880 ▲ 5 4 148,761
11:03:30 3,880 ▲ 5 2,000 148,757
11:01:39 3,880 ▲ 5 1,231 146,757
11:00:10 3,880 ▲ 5 770 145,526
10:59:50 3,880 ▲ 5 500 144,756
10:58:29 3,890 ▲ 15 994 144,256
10:58:29 3,885 ▲ 10 6 143,262
10:54:44 3,880 ▲ 5 1,362 143,256
10:54:44 3,890 ▲ 15 638 141,894
10:53:44 3,895 ▲ 20 10 141,256
10:53:41 3,890 ▲ 15 138 141,246
10:53:41 3,890 ▲ 15 265 141,108
10:53:16 3,890 ▲ 15 2,000 140,843
10:52:09 3,885 ▲ 10 5 138,832
10:52:09 3,890 ▲ 15 11 138,843
10:50:37 3,880 ▲ 5 7 138,827
10:47:26 3,875  0 200 138,820
10:47:07 3,875  0 3,900 138,620
10:47:00 3,875  0 577 134,720
10:47:00 3,880 ▲ 5 83 134,143
10:46:45 3,880 ▲ 5 967 134,060
10:46:45 3,885 ▲ 10 33 133,093
10:45:36 3,880 ▲ 5 4 133,060
10:42:24 3,880 ▲ 5 368 133,056
10:42:23 3,880 ▲ 5 198 132,688
10:41:43 3,880 ▲ 5 496 132,490
10:41:43 3,885 ▲ 10 504 131,994
10:39:29 3,885 ▲ 10 1 131,490
10:38:35 3,890 ▲ 15 23 131,489
10:38:34 3,890 ▲ 15 65 131,466
10:38:31 3,890 ▲ 15 142 131,401
10:36:15 3,885 ▲ 10 1 131,259
10:35:24 3,890 ▲ 15 97 131,258
10:34:05 3,890 ▲ 15 1 131,161
10:33:54 3,895 ▲ 20 224 131,160
10:33:17 3,895 ▲ 20 1 130,936
10:32:57 3,900 ▲ 25 4 130,935
10:32:55 3,895 ▲ 20 290 130,931
10:32:28 3,905 ▲ 30 331 130,641
10:32:28 3,905 ▲ 30 20 130,310
10:32:26 3,895 ▲ 20 6 130,290
10:32:26 3,900 ▲ 25 1,858 130,284
10:32:26 3,900 ▲ 25 922 128,426
10:32:26 3,895 ▲ 20 220 127,504
10:32:21 3,895 ▲ 20 70 127,284
10:32:21 3,890 ▲ 15 207 127,214
10:32:07 3,895 ▲ 20 65 127,007
10:32:07 3,890 ▲ 15 252 126,942
10:31:14 3,890 ▲ 15 6 126,690
10:31:14 3,895 ▲ 20 710 126,684
10:31:13 3,895 ▲ 20 1,000 125,974
10:29:57 3,900 ▲ 25 908 124,974
10:29:20 3,905 ▲ 30 1 124,066
10:29:08 3,900 ▲ 25 6 124,065
10:29:08 3,900 ▲ 25 244 124,059
10:28:49 3,900 ▲ 25 175 123,815
10:28:17 3,900 ▲ 25 668 123,640
10:28:07 3,900 ▲ 25 338 122,972
10:27:56 3,900 ▲ 25 711 122,634
10:27:22 3,900 ▲ 25 28 121,923
10:27:11 3,900 ▲ 25 393 121,895
10:26:44 3,900 ▲ 25 211 121,502
10:26:17 3,900 ▲ 25 200 121,291
10:26:05 3,900 ▲ 25 342 121,091
10:25:52 3,900 ▲ 25 658 120,749
10:25:43 3,900 ▲ 25 150 120,091
10:25:31 3,900 ▲ 25 1,000 119,941
10:25:31 3,905 ▲ 30 192 118,941
10:25:31 3,905 ▲ 30 8 118,749
10:25:31 3,905 ▲ 30 500 118,741
10:25:24 3,910 ▲ 35 154 118,241
10:25:18 3,910 ▲ 35 39 118,087
10:24:59 3,915 ▲ 40 1 118,048
10:24:51 3,915 ▲ 40 1 118,047
10:24:46 3,915 ▲ 40 1 118,046
10:24:33 3,915 ▲ 40 1 118,045
10:24:28 3,915 ▲ 40 1 118,044
10:23:59 3,910 ▲ 35 172 118,043
10:23:07 3,910 ▲ 35 244 117,871
10:22:34 3,925 ▲ 50 1 117,627
10:22:28 3,925 ▲ 50 1 117,626
10:22:25 3,925 ▲ 50 1 117,625
10:22:19 3,925 ▲ 50 1 117,624
10:21:26 3,925 ▲ 50 244 117,623
10:21:08 3,920 ▲ 45 3 117,379
10:21:00 3,920 ▲ 45 3 117,376
10:20:52 3,925 ▲ 50 4 117,373
10:20:49 3,925 ▲ 50 996 117,369
10:20:45 3,925 ▲ 50 4 116,373
10:20:10 3,940 ▲ 65 1 116,369
10:20:06 3,940 ▲ 65 21 116,368
10:20:05 3,950 ▲ 75 790 116,347
10:20:00 3,950 ▲ 75 1 115,557
10:19:57 3,950 ▲ 75 191 115,556
10:19:57 3,950 ▲ 75 1 115,365
10:19:55 3,940 ▲ 65 129 115,364
10:19:55 3,935 ▲ 60 10 115,235
10:19:51 3,940 ▲ 65 1 115,225
10:19:48 3,935 ▲ 60 1 115,224
10:19:45 3,930 ▲ 55 1 115,223
10:19:42 3,925 ▲ 50 1,499 115,222
10:19:42 3,925 ▲ 50 1 113,723
10:19:39 3,920 ▲ 45 145 113,722
10:19:39 3,920 ▲ 45 1 113,577
10:19:36 3,915 ▲ 40 121 113,521
10:19:36 3,920 ▲ 45 55 113,576
10:19:36 3,905 ▲ 30 1 113,400
10:19:33 3,900 ▲ 25 3,074 113,399
10:19:33 3,900 ▲ 25 6,108 110,325
10:19:33 3,900 ▲ 25 1 104,217
10:19:29 3,900 ▲ 25 1 104,216
10:19:27 3,895 ▲ 20 81 104,215
10:19:26 3,895 ▲ 20 1,405 104,134
10:19:26 3,895 ▲ 20 100 102,729
10:19:03 3,890 ▲ 15 146 102,629
10:18:59 3,890 ▲ 15 72 102,483
10:18:58 3,890 ▲ 15 17 102,411
10:18:52 3,890 ▲ 15 148 102,394
10:18:37 3,890 ▲ 15 2,000 102,246
10:18:12 3,890 ▲ 15 186 100,246
10:16:43 3,890 ▲ 15 17 100,060
10:16:08 3,890 ▲ 15 60 100,043
10:14:21 3,890 ▲ 15 16 99,983
10:13:54 3,890 ▲ 15 1,000 99,967
10:13:38 3,890 ▲ 15 10 98,967
10:12:37 3,890 ▲ 15 120 98,957
10:09:43 3,890 ▲ 15 100 98,837
10:08:40 3,890 ▲ 15 2,500 98,737
10:08:22 3,890 ▲ 15 1 96,237
10:08:18 3,885 ▲ 10 1 96,236
10:06:41 3,890 ▲ 15 200 96,235
10:05:21 3,885 ▲ 10 1 96,035
10:04:07 3,890 ▲ 15 1 96,034
10:03:06 3,880 ▲ 5 126 96,033
10:02:56 3,880 ▲ 5 144 95,907
10:02:04 3,880 ▲ 5 1 95,763
10:01:57 3,890 ▲ 15 3 95,762
10:01:14 3,890 ▲ 15 2,013 95,759
10:01:14 3,885 ▲ 10 487 93,746
10:01:14 3,885 ▲ 10 12 93,259
10:01:10 3,885 ▲ 10 500 93,247
09:59:31 3,880 ▲ 5 54 92,747
09:59:31 3,880 ▲ 5 11 92,693
09:59:25 3,880 ▲ 5 32 92,682
09:58:02 3,880 ▲ 5 1,000 92,650
09:56:14 3,880 ▲ 5 13 91,650
09:56:07 3,880 ▲ 5 1 91,637
09:56:02 3,875  0 1,000 91,636
09:55:15 3,875  0 1,000 90,636
09:54:15 3,875  0 294 89,636
09:54:14 3,880 ▲ 5 500 89,342
09:53:56 3,880 ▲ 5 5 88,842
09:53:44 3,880 ▲ 5 12 88,837
09:53:37 3,880 ▲ 5 10 88,825
09:53:23 3,880 ▲ 5 50 88,815
09:52:08 3,880 ▲ 5 1,000 88,765
09:50:55 3,880 ▲ 5 12 87,765
09:50:48 3,880 ▲ 5 20 87,753
09:50:45 3,880 ▲ 5 500 87,733
09:50:23 3,875  0 16 87,233
09:50:08 3,875  0 100 87,217
09:49:58 3,875  0 100 87,117
09:49:39 3,875  0 1,000 87,017
09:49:37 3,875  0 1,000 86,017
09:49:06 3,875  0 100 85,017
09:49:05 3,875  0 100 84,917
09:48:14 3,875  0 6 84,817
09:47:17 3,875  0 500 84,811
09:46:25 3,875  0 1,000 84,311
09:46:12 3,875  0 100 83,311
09:45:54 3,880 ▲ 5 10 83,211
09:45:13 3,875  0 1 83,201
09:45:07 3,880 ▲ 5 29 83,200
09:45:03 3,880 ▲ 5 1 83,171
09:44:31 3,870 ▼ 5 882 83,170
09:44:31 3,875  0 118 82,288
09:44:31 3,875  0 882 82,170
09:44:29 3,875  0 7 81,288
09:44:22 3,875  0 111 81,281
09:44:13 3,875  0 1,000 81,170
09:44:02 3,880 ▲ 5 240 80,170
09:43:53 3,885 ▲ 10 509 79,930
09:41:39 3,885 ▲ 10 340 79,421
09:40:59 3,885 ▲ 10 1 79,081
09:39:06 3,890 ▲ 15 300 79,080
09:38:27 3,885 ▲ 10 1 78,780
09:38:19 3,890 ▲ 15 37 78,779
09:38:14 3,895 ▲ 20 3 78,742
09:36:34 3,895 ▲ 20 137 78,739
09:35:03 3,895 ▲ 20 271 78,602
09:34:49 3,895 ▲ 20 407 78,331
09:34:01 3,895 ▲ 20 88 77,924
09:32:58 3,900 ▲ 25 1 77,836
09:32:58 3,900 ▲ 25 35 77,835
09:32:43 3,900 ▲ 25 900 77,800
09:32:28 3,900 ▲ 25 1 76,900
09:32:13 3,900 ▲ 25 3,000 76,899
09:31:47 3,900 ▲ 25 5 73,899
09:31:29 3,895 ▲ 20 55 73,894
09:31:19 3,895 ▲ 20 407 73,839
09:30:46 3,900 ▲ 25 265 73,432
09:30:33 3,900 ▲ 25 224 73,167
09:30:20 3,895 ▲ 20 1,000 72,943
09:30:10 3,895 ▲ 20 539 71,943
09:29:51 3,890 ▲ 15 158 71,321
09:29:51 3,895 ▲ 20 83 71,404
09:29:48 3,890 ▲ 15 13 71,163
09:29:48 3,890 ▲ 15 4 71,150
09:29:34 3,890 ▲ 15 232 71,146
09:29:27 3,895 ▲ 20 1,500 70,914
09:28:14 3,895 ▲ 20 153 69,414
09:28:14 3,890 ▲ 15 47 69,261
09:28:07 3,890 ▲ 15 500 69,214
09:27:02 3,890 ▲ 15 500 68,714
09:25:48 3,890 ▲ 15 130 68,214
09:24:56 3,890 ▲ 15 1 68,084
09:24:19 3,890 ▲ 15 42 68,083
09:23:23 3,890 ▲ 15 1,828 68,041
09:22:56 3,890 ▲ 15 407 66,213
09:22:26 3,890 ▲ 15 150 65,806
09:21:28 3,885 ▲ 10 1,161 65,656
09:21:16 3,885 ▲ 10 113 64,495
09:21:16 3,885 ▲ 10 500 64,382
09:21:13 3,885 ▲ 10 997 63,882
09:21:00 3,885 ▲ 10 4 62,885
09:19:51 3,875  0 3,804 62,881
09:19:47 3,880 ▲ 5 1,063 59,077
09:19:45 3,885 ▲ 10 1,536 58,014
09:19:45 3,885 ▲ 10 1,000 56,478
09:19:26 3,890 ▲ 15 1,607 55,478
09:19:04 3,890 ▲ 15 32 53,871
09:19:04 3,890 ▲ 15 406 53,839
09:18:54 3,895 ▲ 20 820 53,433
09:18:50 3,895 ▲ 20 800 52,613
09:18:29 3,900 ▲ 25 100 51,813
09:17:47 3,895 ▲ 20 385 51,713
09:17:31 3,895 ▲ 20 11 51,328
09:17:27 3,895 ▲ 20 11 51,317
09:16:58 3,895 ▲ 20 2,265 51,306
09:16:57 3,900 ▲ 25 20 49,041
09:16:55 3,905 ▲ 30 1,755 49,021

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.17 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,533.99 ▼ 0.8 -0.03%
코스닥 775.85 ▼ 4.37 -0.56%
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.