대림제지
(017650)
코스닥
벤처기업부
액면가 100원
  05.18 15:59

2,025 (1,985)   [시가/고가/저가] 1,995 / 2,065 / 1,985 
전일비/등락률 ▲ 40 (2.02%) 매도호가/호가잔량 2,025 / 2,745
거래량/전일동시간대비 1,127,074 /▲ 521,516 매수호가/호가잔량 2,020 / 1,056
상한가/하한가 2,580 / 1,390 총매도/총매수잔량 35,188 / 72,163

매도잔량 호가 매수잔량
211 2,070 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
9,021 2,065
5,894 2,060
2,000 2,055
3,025 2,050
1,050 2,045
100 2,040
4,277 2,035
6,865 2,030
2,745 2,025
 
2,020 1,056
2,015 2,111
2,010 8,001
2,005 4,148
2,000 9,610
1,995 9,271
1,990 13,536
1,985 12,675
1,980 2,725
1,975 9,030
 
총매도잔량 순매수잔량 총매수잔량
35,188 36,975 72,163
시간외잔량 시간외잔량
8,268 0
 
대림제지 017650
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 869.45 (+13.83)    FUTURE 315.90 (+1.35)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:50:47 2,025 ▲ 40 16 1,127,074
15:49:47 2,025 ▲ 40 10 1,127,058
15:49:44 2,025 ▲ 40 10 1,127,048
15:49:40 2,025 ▲ 40 10 1,127,038
15:49:36 2,025 ▲ 40 10 1,127,028
15:49:31 2,025 ▲ 40 10 1,127,018
15:49:26 2,025 ▲ 40 10 1,127,008
15:49:19 2,025 ▲ 40 30 1,126,998
15:49:02 2,025 ▲ 40 240 1,126,968
15:48:16 2,025 ▲ 40 1,500 1,126,728
15:44:22 2,025 ▲ 40 1 1,125,228
15:43:45 2,025 ▲ 40 1 1,125,227
15:40:00 2,025 ▲ 40 800 1,125,226
15:30:30 2,025 ▲ 40 17,457 1,124,426
15:19:57 2,025 ▲ 40 96 1,106,969
15:19:54 2,025 ▲ 40 122 1,106,873
15:19:48 2,025 ▲ 40 91 1,106,751
15:19:39 2,025 ▲ 40 40 1,106,660
15:19:35 2,025 ▲ 40 56 1,106,620
15:19:33 2,025 ▲ 40 20 1,106,564
15:19:32 2,025 ▲ 40 24 1,106,544
15:19:29 2,025 ▲ 40 90 1,106,520
15:19:29 2,025 ▲ 40 1 1,106,430
15:19:01 2,025 ▲ 40 2 1,106,429
15:19:00 2,025 ▲ 40 2 1,106,427
15:18:52 2,020 ▲ 35 72 1,106,425
15:18:52 2,020 ▲ 35 685 1,106,353
15:18:48 2,025 ▲ 40 157 1,105,668
15:18:17 2,025 ▲ 40 6,000 1,105,511
15:18:16 2,020 ▲ 35 100 1,099,511
15:18:10 2,025 ▲ 40 4 1,099,411
15:18:08 2,020 ▲ 35 1,307 1,099,407
15:17:57 2,020 ▲ 35 1,576 1,098,100
15:17:56 2,020 ▲ 35 500 1,096,524
15:17:50 2,020 ▲ 35 500 1,096,024
15:17:41 2,025 ▲ 40 36 1,095,524
15:17:40 2,025 ▲ 40 3 1,095,488
15:17:38 2,020 ▲ 35 600 1,095,485
15:17:32 2,020 ▲ 35 600 1,094,885
15:17:26 2,025 ▲ 40 55 1,094,285
15:17:16 2,025 ▲ 40 23 1,094,230
15:17:06 2,025 ▲ 40 4 1,094,207
15:17:03 2,020 ▲ 35 1,093 1,094,203
15:17:01 2,020 ▲ 35 5,504 1,093,110
15:17:00 2,020 ▲ 35 16 1,087,606
15:16:55 2,020 ▲ 35 1,829 1,087,590
15:16:55 2,015 ▲ 30 1,436 1,085,761
15:16:55 2,015 ▲ 30 2,021 1,084,325
15:16:55 2,015 ▲ 30 2,476 1,082,304
15:16:55 2,015 ▲ 30 2,018 1,079,828
15:16:36 2,010 ▲ 25 400 1,077,810
15:15:45 2,015 ▲ 30 31 1,077,410
15:15:41 2,015 ▲ 30 66 1,077,379
15:15:18 2,015 ▲ 30 500 1,077,313
15:15:11 2,015 ▲ 30 56 1,076,813
15:14:41 2,015 ▲ 30 50 1,076,757
15:14:16 2,015 ▲ 30 200 1,076,707
15:14:11 2,015 ▲ 30 50 1,076,507
15:13:51 2,010 ▲ 25 500 1,076,457
15:13:45 2,015 ▲ 30 32 1,075,957
15:13:41 2,015 ▲ 30 42 1,075,925
15:13:01 2,015 ▲ 30 99 1,075,883
15:12:45 2,015 ▲ 30 19 1,075,784
15:12:08 2,015 ▲ 30 49 1,075,765
15:11:11 2,015 ▲ 30 500 1,075,716
15:11:03 2,015 ▲ 30 19 1,075,216
15:10:33 2,015 ▲ 30 19 1,075,197
15:10:03 2,015 ▲ 30 26 1,075,178
15:10:00 2,015 ▲ 30 500 1,075,152
15:09:33 2,015 ▲ 30 19 1,074,652
15:09:12 2,015 ▲ 30 100 1,074,633
15:05:27 2,015 ▲ 30 138 1,074,533
15:05:26 2,015 ▲ 30 2 1,074,395
15:05:11 2,015 ▲ 30 485 1,074,393
15:05:03 2,015 ▲ 30 152 1,073,908
15:04:33 2,015 ▲ 30 100 1,073,756
15:04:05 2,010 ▲ 25 50 1,073,656
15:03:38 2,015 ▲ 30 4 1,073,606
15:03:27 2,010 ▲ 25 2,000 1,073,602
15:03:26 2,015 ▲ 30 1,000 1,071,602
15:02:33 2,015 ▲ 30 27 1,070,602
15:02:11 2,015 ▲ 30 200 1,070,575
15:01:58 2,015 ▲ 30 100 1,070,375
15:01:50 2,015 ▲ 30 12 1,070,275
15:01:33 2,015 ▲ 30 34 1,070,263
15:00:33 2,015 ▲ 30 28 1,070,229
15:00:26 2,015 ▲ 30 1,770 1,070,201
14:59:43 2,015 ▲ 30 524 1,068,431
14:59:36 2,015 ▲ 30 356 1,067,907
14:59:32 2,015 ▲ 30 30 1,067,551
14:59:26 2,015 ▲ 30 650 1,067,521
14:58:32 2,015 ▲ 30 30 1,066,871
14:58:27 2,015 ▲ 30 69 1,066,841
14:57:53 2,015 ▲ 30 394 1,066,772
14:57:29 2,015 ▲ 30 336 1,066,378
14:57:19 2,015 ▲ 30 629 1,066,042
14:56:42 2,015 ▲ 30 1 1,065,413
14:56:23 2,015 ▲ 30 1 1,065,412
14:55:35 2,015 ▲ 30 200 1,065,411
14:54:56 2,015 ▲ 30 200 1,065,211
14:54:00 2,015 ▲ 30 500 1,065,011
14:53:09 2,015 ▲ 30 100 1,064,511
14:53:07 2,015 ▲ 30 1,000 1,064,411
14:52:39 2,015 ▲ 30 100 1,063,411
14:50:31 2,015 ▲ 30 1,000 1,063,311
14:50:30 2,015 ▲ 30 300 1,062,311
14:50:13 2,015 ▲ 30 1,000 1,062,011
14:49:44 2,015 ▲ 30 200 1,061,011
14:48:57 2,015 ▲ 30 10 1,060,811
14:48:53 2,010 ▲ 25 1,000 1,060,801
14:48:48 2,010 ▲ 25 327 1,059,801
14:48:44 2,015 ▲ 30 19 1,059,474
14:48:31 2,015 ▲ 30 22 1,059,455
14:48:11 2,015 ▲ 30 200 1,059,433
14:47:31 2,015 ▲ 30 28 1,059,233
14:47:01 2,015 ▲ 30 19 1,059,205
14:46:44 2,015 ▲ 30 19 1,059,186
14:46:42 2,010 ▲ 25 213 1,059,167
14:46:31 2,010 ▲ 25 27 1,058,954
14:46:27 2,010 ▲ 25 100 1,058,927
14:46:16 2,010 ▲ 25 1,608 1,058,827
14:46:16 2,010 ▲ 25 1,000 1,057,219
14:46:15 2,010 ▲ 25 6,800 1,056,219
14:46:13 2,010 ▲ 25 2,500 1,049,419
14:46:02 2,010 ▲ 25 2,000 1,046,919
14:46:01 2,010 ▲ 25 30 1,044,919
14:45:59 2,010 ▲ 25 1,000 1,044,889
14:45:01 2,010 ▲ 25 34 1,043,889
14:44:01 2,010 ▲ 25 34 1,043,855
14:43:55 2,010 ▲ 25 80 1,043,821
14:43:40 2,010 ▲ 25 50 1,043,741
14:43:31 2,010 ▲ 25 29 1,043,691
14:43:14 2,010 ▲ 25 32 1,043,662
14:43:01 2,010 ▲ 25 24 1,043,630
14:42:55 2,010 ▲ 25 200 1,043,606
14:42:01 2,010 ▲ 25 25 1,043,406
14:41:31 2,010 ▲ 25 32 1,043,381
14:41:12 2,010 ▲ 25 10 1,043,349
14:41:01 2,010 ▲ 25 19 1,043,339
14:40:39 2,010 ▲ 25 25 1,043,320
14:40:13 2,010 ▲ 25 26 1,043,295
14:40:01 2,010 ▲ 25 32 1,043,269
14:39:55 2,010 ▲ 25 733 1,043,237
14:39:31 2,010 ▲ 25 20 1,042,504
14:39:01 2,010 ▲ 25 35 1,042,484
14:38:31 2,010 ▲ 25 29 1,042,449
14:38:09 2,010 ▲ 25 100 1,042,420
14:38:01 2,010 ▲ 25 20 1,042,320
14:37:43 2,010 ▲ 25 20 1,042,300
14:37:31 2,010 ▲ 25 21 1,042,280
14:37:01 2,010 ▲ 25 19 1,042,259
14:36:31 2,010 ▲ 25 22 1,042,240
14:36:01 2,010 ▲ 25 25 1,042,218
14:35:35 2,010 ▲ 25 100 1,042,193
14:35:31 2,010 ▲ 25 26 1,042,093
14:35:01 2,010 ▲ 25 22 1,042,067
14:34:31 2,010 ▲ 25 34 1,042,045
14:34:01 2,010 ▲ 25 19 1,042,011
14:33:31 2,010 ▲ 25 60 1,041,992
14:33:00 2,010 ▲ 25 25 1,041,932
14:32:29 2,010 ▲ 25 44 1,041,907
14:31:59 2,010 ▲ 25 20 1,041,863
14:31:29 2,010 ▲ 25 48 1,041,843
14:31:27 2,005 ▲ 20 214 1,041,795
14:31:21 2,005 ▲ 20 654 1,041,581
14:31:00 2,005 ▲ 20 292 1,040,927
14:30:59 2,005 ▲ 20 30 1,040,635
14:30:51 2,005 ▲ 20 9 1,040,605
14:30:38 2,005 ▲ 20 38 1,040,596
14:30:29 2,005 ▲ 20 34 1,040,558
14:30:24 2,005 ▲ 20 200 1,040,524
14:29:59 2,005 ▲ 20 38 1,040,324
14:29:29 2,005 ▲ 20 33 1,040,286
14:28:59 2,005 ▲ 20 32 1,040,253
14:28:29 2,005 ▲ 20 34 1,040,221
14:27:57 2,005 ▲ 20 100 1,040,187
14:27:35 2,005 ▲ 20 78 1,040,087
14:27:02 2,005 ▲ 20 5 1,040,009
14:26:45 2,000 ▲ 15 181 1,040,004
14:26:32 2,000 ▲ 15 79 1,039,823
14:25:39 2,000 ▲ 15 30 1,039,744
14:24:52 2,000 ▲ 15 24 1,039,714
14:24:45 2,000 ▲ 15 297 1,039,690
14:24:38 2,000 ▲ 15 116 1,039,393
14:24:17 2,000 ▲ 15 200 1,039,277
14:24:03 2,000 ▲ 15 2,000 1,039,077
14:23:32 2,000 ▲ 15 100 1,037,077
14:20:17 2,000 ▲ 15 845 1,036,977
14:20:06 2,000 ▲ 15 20 1,036,132
14:19:59 2,000 ▲ 15 212 1,036,112
14:19:46 2,000 ▲ 15 20 1,035,900
14:18:58 2,000 ▲ 15 334 1,035,880
14:18:49 2,000 ▲ 15 155 1,035,546
14:18:41 2,000 ▲ 15 411 1,035,391
14:18:34 2,000 ▲ 15 254 1,034,980
14:18:24 2,000 ▲ 15 609 1,034,726
14:18:18 2,000 ▲ 15 262 1,034,117
14:18:06 1,995 ▲ 10 6,500 1,033,855
14:17:44 1,995 ▲ 10 158 1,027,355
14:16:47 2,000 ▲ 15 200 1,027,197
14:16:07 2,000 ▲ 15 3,656 1,026,997
14:15:34 2,005 ▲ 20 3 1,023,341
14:14:52 2,005 ▲ 20 10 1,023,338
14:14:44 2,000 ▲ 15 30 1,023,328
14:14:37 2,005 ▲ 20 175 1,023,298
14:14:02 2,005 ▲ 20 2 1,023,123
14:13:50 2,000 ▲ 15 872 1,023,121
14:13:36 2,000 ▲ 15 1 1,022,249
14:13:27 2,000 ▲ 15 50 1,022,248
14:13:20 2,000 ▲ 15 77 1,022,198
14:13:19 2,005 ▲ 20 3 1,022,121
14:13:02 2,000 ▲ 15 486 1,022,118
14:12:30 2,000 ▲ 15 3,514 1,021,632
14:10:40 2,005 ▲ 20 35 1,018,118
14:09:31 2,005 ▲ 20 100 1,018,083
14:09:03 2,005 ▲ 20 34 1,017,983
14:08:34 2,005 ▲ 20 78 1,017,949
14:08:08 2,005 ▲ 20 34 1,017,871
14:07:48 2,005 ▲ 20 78 1,017,837
14:07:04 2,005 ▲ 20 34 1,017,759
14:06:44 2,005 ▲ 20 78 1,017,725
14:06:34 2,005 ▲ 20 10 1,017,647
14:06:22 2,000 ▲ 15 1,598 1,017,637
14:04:59 2,005 ▲ 20 30 1,016,039
14:03:41 2,005 ▲ 20 10 1,016,009
14:03:30 2,000 ▲ 15 1 1,015,999
14:01:33 2,005 ▲ 20 100 1,015,998
13:59:41 2,005 ▲ 20 30 1,015,898
13:59:37 1,995 ▲ 10 6,945 1,015,868
13:59:37 2,000 ▲ 15 10,055 1,008,923
13:59:16 2,005 ▲ 20 144 998,868
13:59:08 2,005 ▲ 20 771 998,724
13:59:04 2,005 ▲ 20 26 997,953
13:58:59 2,005 ▲ 20 2,032 997,927
13:56:48 2,005 ▲ 20 120 995,895
13:55:49 2,005 ▲ 20 100 995,775
13:55:26 2,005 ▲ 20 497 995,675
13:55:18 2,005 ▲ 20 250 995,178
13:55:11 2,005 ▲ 20 647 994,928
13:55:01 2,005 ▲ 20 1,276 994,281
13:54:53 2,005 ▲ 20 652 993,005
13:54:45 2,005 ▲ 20 591 992,353
13:54:37 2,005 ▲ 20 372 991,762
13:49:53 2,005 ▲ 20 100 991,390
13:49:26 2,005 ▲ 20 1 991,290
13:49:06 2,000 ▲ 15 388 991,289
13:45:23 2,005 ▲ 20 11 990,901
13:45:17 2,005 ▲ 20 10 990,890
13:42:06 2,005 ▲ 20 2 990,880
13:41:55 2,000 ▲ 15 90 990,878
13:40:46 2,005 ▲ 20 9 990,788
13:37:31 2,005 ▲ 20 100 990,779
13:37:25 2,005 ▲ 20 1 990,679
13:37:16 2,005 ▲ 20 2 990,678
13:36:50 2,000 ▲ 15 508 990,676
13:34:09 2,005 ▲ 20 2 990,168
13:33:58 2,000 ▲ 15 12 990,166
13:30:06 2,005 ▲ 20 2 990,154
13:29:11 2,000 ▲ 15 294 990,152
13:28:03 2,000 ▲ 15 500 989,858
13:27:56 2,000 ▲ 15 409 989,358
13:27:46 2,000 ▲ 15 227 988,949
13:27:38 2,000 ▲ 15 20 988,722
13:27:04 2,000 ▲ 15 24 988,702
13:26:51 2,000 ▲ 15 100 988,678
13:26:46 2,000 ▲ 15 15 988,578
13:25:39 2,000 ▲ 15 250 988,563
13:25:35 2,000 ▲ 15 20 988,313
13:24:28 2,000 ▲ 15 1,000 988,293
13:22:52 2,000 ▲ 15 262 987,293
13:22:42 2,000 ▲ 15 305 987,031
13:22:30 2,000 ▲ 15 1,502 986,726
13:22:20 2,000 ▲ 15 565 985,224
13:22:13 2,000 ▲ 15 2 984,659
13:17:39 2,000 ▲ 15 10 984,657
13:12:24 2,000 ▲ 15 1 984,647
13:11:37 1,995 ▲ 10 137 984,646
13:11:33 1,995 ▲ 10 1,067 984,509
13:11:29 1,995 ▲ 10 1,504 983,442
13:09:11 2,000 ▲ 15 1 981,938
13:09:06 1,995 ▲ 10 10 981,937
13:09:05 1,995 ▲ 10 2,852 981,927
13:08:32 2,000 ▲ 15 59 979,075
13:07:08 2,005 ▲ 20 1 979,016
13:05:27 2,000 ▲ 15 147 979,015
13:04:04 2,000 ▲ 15 300 978,868
13:02:07 2,005 ▲ 20 1 978,568
13:01:37 1,995 ▲ 10 27 978,567
13:01:37 2,000 ▲ 15 2 978,540
13:00:34 2,000 ▲ 15 164 978,538
13:00:31 2,000 ▲ 15 30 978,374
13:00:23 2,000 ▲ 15 1,391 978,344
13:00:18 2,000 ▲ 15 85 976,953
12:51:02 2,005 ▲ 20 84 976,868
12:48:16 2,005 ▲ 20 7 976,784
12:47:52 2,005 ▲ 20 3 976,777
12:47:26 2,000 ▲ 15 40 976,774
12:46:51 2,000 ▲ 15 27 976,734
12:46:47 2,000 ▲ 15 50 976,707
12:45:38 2,000 ▲ 15 155 976,657
12:45:37 2,000 ▲ 15 228 976,502
12:41:09 2,005 ▲ 20 14 976,274
12:40:40 2,005 ▲ 20 14 976,260
12:39:46 2,005 ▲ 20 14 976,246
12:38:40 2,005 ▲ 20 1 976,232
12:38:38 2,005 ▲ 20 2 976,231
12:37:48 2,000 ▲ 15 368 976,229
12:37:43 2,000 ▲ 15 2,732 975,861
12:33:31 2,005 ▲ 20 3 973,129
12:33:25 2,000 ▲ 15 1,456 973,126
12:33:09 2,005 ▲ 20 5 971,670
12:32:41 2,005 ▲ 20 36 971,665
12:32:11 2,005 ▲ 20 29 971,629
12:30:41 2,005 ▲ 20 33 971,600
12:30:29 2,005 ▲ 20 24 971,567
12:29:41 2,005 ▲ 20 24 971,543
12:29:11 2,005 ▲ 20 30 971,519
12:27:41 2,005 ▲ 20 39 971,489
12:26:13 2,005 ▲ 20 29 971,450
12:26:11 2,005 ▲ 20 31 971,421
12:25:11 2,005 ▲ 20 35 971,390
12:24:59 2,005 ▲ 20 23 971,355
12:24:11 2,005 ▲ 20 39 971,332
12:24:05 2,005 ▲ 20 69 971,293
12:22:41 2,005 ▲ 20 40 971,224
12:22:11 2,005 ▲ 20 28 971,184
12:21:28 2,005 ▲ 20 1,000 971,156
12:20:41 2,005 ▲ 20 32 970,156
12:20:40 2,005 ▲ 20 1,537 970,124
12:20:11 2,005 ▲ 20 72 968,587
12:19:41 2,005 ▲ 20 33 968,515
12:19:38 2,000 ▲ 15 732 968,482
12:19:22 2,000 ▲ 15 52 967,750
12:19:18 2,000 ▲ 15 500 967,698
12:19:11 2,000 ▲ 15 54 967,198
12:18:41 2,000 ▲ 15 54 967,144
12:18:11 2,000 ▲ 15 70 967,090
12:17:59 2,000 ▲ 15 1 967,020
12:17:55 2,000 ▲ 15 1 967,019
12:17:41 2,000 ▲ 15 37 967,018
12:16:58 1,995 ▲ 10 2,316 966,981
12:16:42 1,995 ▲ 10 8 964,665
12:16:41 1,995 ▲ 10 68 964,657
12:16:25 1,995 ▲ 10 50 964,589
12:16:10 1,995 ▲ 10 38 964,539
12:15:53 1,995 ▲ 10 118 964,501
12:15:40 1,995 ▲ 10 52 964,383
12:15:10 1,995 ▲ 10 62 964,331
12:14:44 1,995 ▲ 10 33 964,269
12:14:14 1,995 ▲ 10 105 964,236
12:12:24 1,995 ▲ 10 1 964,131
12:12:07 1,995 ▲ 10 20 964,130
12:06:54 1,995 ▲ 10 1,000 964,110
12:06:27 1,995 ▲ 10 727 963,110
12:06:04 1,995 ▲ 10 727 962,383
12:05:53 1,995 ▲ 10 275 961,656
12:05:52 1,995 ▲ 10 1 961,381
12:05:49 1,995 ▲ 10 1 961,380
12:05:47 1,995 ▲ 10 1 961,379
12:05:44 1,995 ▲ 10 1 961,378
12:05:38 1,995 ▲ 10 1 961,377
12:05:33 1,995 ▲ 10 1 961,376
12:05:28 1,995 ▲ 10 1 961,375
12:05:22 1,995 ▲ 10 1 961,374
12:05:17 1,995 ▲ 10 1 961,373
12:05:12 1,995 ▲ 10 1 961,372
12:05:07 1,995 ▲ 10 1 961,371
12:05:02 1,995 ▲ 10 1 961,370
12:04:57 1,995 ▲ 10 1 961,369
12:04:52 1,995 ▲ 10 1 961,368
12:04:48 1,995 ▲ 10 1 961,367
12:04:42 1,995 ▲ 10 1 961,366
12:04:02 1,995 ▲ 10 109 961,365
12:03:21 2,000 ▲ 15 3 961,256
12:03:14 1,995 ▲ 10 4,906 961,253
12:03:14 1,995 ▲ 10 4,388 956,347
12:03:13 2,000 ▲ 15 705 951,959
12:03:09 2,000 ▲ 15 751 951,254
12:00:20 2,000 ▲ 15 1 950,503
12:00:20 1,995 ▲ 10 86 950,502
12:00:12 2,000 ▲ 15 1 950,416
12:00:07 2,000 ▲ 15 1 950,415
12:00:02 2,000 ▲ 15 1 950,414
11:59:57 2,000 ▲ 15 1 950,413
11:59:50 2,000 ▲ 15 1 950,412
11:59:45 2,000 ▲ 15 1 950,411
11:59:40 2,000 ▲ 15 1 950,410
11:59:35 2,000 ▲ 15 1 950,409
11:59:30 2,000 ▲ 15 1 950,408
11:59:25 2,000 ▲ 15 1 950,407
11:59:20 2,000 ▲ 15 724 950,406
11:59:02 1,995 ▲ 10 3,900 949,682
11:58:59 1,995 ▲ 10 1 945,782
11:58:53 1,995 ▲ 10 1 945,781
11:58:49 1,995 ▲ 10 1 945,780
11:58:44 1,995 ▲ 10 1 945,779
11:58:35 1,995 ▲ 10 1 945,778
11:58:33 1,995 ▲ 10 29,595 945,777
11:58:30 2,000 ▲ 15 1 916,182
11:58:25 2,000 ▲ 15 1 916,181
11:58:19 2,000 ▲ 15 1 916,180
11:58:15 2,000 ▲ 15 1 916,179
11:57:55 2,000 ▲ 15 10 916,178
11:57:30 1,995 ▲ 10 1,632 916,168
11:57:28 2,000 ▲ 15 1 914,536
11:57:19 2,000 ▲ 15 1 914,535
11:57:17 1,995 ▲ 10 11,300 914,534
11:57:14 2,000 ▲ 15 1 903,234
11:57:08 2,000 ▲ 15 1 903,233
11:57:03 2,000 ▲ 15 1 903,232
11:56:31 2,000 ▲ 15 1 903,231
11:56:30 1,995 ▲ 10 20,000 903,230
11:56:27 2,000 ▲ 15 30 883,230
11:56:26 2,000 ▲ 15 1 883,200
11:56:22 2,000 ▲ 15 20 883,199
11:56:17 2,000 ▲ 15 10 883,179
11:56:06 2,000 ▲ 15 1 883,169
11:55:46 2,000 ▲ 15 1,634 883,168
11:55:44 2,000 ▲ 15 3 881,534
11:55:37 2,000 ▲ 15 1 881,531
11:55:33 2,000 ▲ 15 1 881,530
11:55:28 2,000 ▲ 15 1 881,529
11:55:23 2,000 ▲ 15 1 881,528
11:55:18 2,000 ▲ 15 1 881,527
11:55:11 2,000 ▲ 15 1 881,526
11:55:07 2,000 ▲ 15 2 881,525
11:55:01 2,000 ▲ 15 1 881,523
11:54:56 2,000 ▲ 15 1 881,522
11:54:51 2,000 ▲ 15 1 881,521
11:54:47 2,000 ▲ 15 2 881,520
11:54:43 2,000 ▲ 15 1 881,518
11:54:38 2,000 ▲ 15 1 881,517
11:54:33 2,000 ▲ 15 2 881,516
11:54:30 2,000 ▲ 15 1 881,514
11:51:34 2,000 ▲ 15 1 881,513
11:51:27 1,995 ▲ 10 15,000 881,512
11:50:07 2,000 ▲ 15 344 866,512
11:50:01 2,005 ▲ 20 2 866,168
11:49:41 2,000 ▲ 15 56 866,166
11:49:36 2,000 ▲ 15 59 866,110
11:49:30 2,000 ▲ 15 275 866,051
11:49:25 2,000 ▲ 15 2,610 865,776
11:49:17 2,005 ▲ 20 261 863,166
11:48:56 2,005 ▲ 20 3 862,905
11:48:50 2,000 ▲ 15 864 862,902
11:48:50 2,000 ▲ 15 264 862,038
11:48:50 2,000 ▲ 15 372 861,774
11:48:41 2,005 ▲ 20 185 861,402
11:48:34 2,005 ▲ 20 223 861,217
11:48:22 2,005 ▲ 20 188 860,994
11:48:06 2,005 ▲ 20 20 860,806
11:48:05 2,005 ▲ 20 2 860,786
11:47:41 2,000 ▲ 15 1,687 860,784
11:47:06 2,000 ▲ 15 500 859,097
11:44:14 2,000 ▲ 15 313 858,597
11:44:02 2,000 ▲ 15 8,000 858,284
11:43:22 2,005 ▲ 20 118 850,284
11:39:43 2,005 ▲ 20 600 850,166
11:39:43 2,005 ▲ 20 50 849,566
11:39:10 2,005 ▲ 20 500 849,516
11:39:04 2,005 ▲ 20 300 849,016
11:38:01 2,005 ▲ 20 20 848,716
11:37:51 2,005 ▲ 20 300 848,696
11:37:10 2,005 ▲ 20 300 848,396
11:34:09 2,005 ▲ 20 1 848,096
11:33:28 2,000 ▲ 15 3 848,095
11:33:24 2,005 ▲ 20 100 848,092
11:33:17 2,005 ▲ 20 329 847,992
11:32:50 2,005 ▲ 20 719 847,663
11:32:37 2,005 ▲ 20 281 846,944
11:32:25 2,005 ▲ 20 163 846,663
11:32:14 2,005 ▲ 20 200 846,500
11:32:11 2,005 ▲ 20 500 846,300
11:31:56 2,005 ▲ 20 137 845,800
11:31:50 2,010 ▲ 25 1 845,663
11:31:35 2,005 ▲ 20 981 845,662
11:31:25 2,005 ▲ 20 19 844,681
11:31:16 2,010 ▲ 25 3 844,662
11:31:11 2,005 ▲ 20 930 844,659
11:31:09 2,005 ▲ 20 70 843,729
11:30:21 2,010 ▲ 25 3 843,659
11:30:02 2,005 ▲ 20 2,547 843,656
11:29:49 2,000 ▲ 15 997 841,109
11:29:42 2,000 ▲ 15 3 840,112
11:29:30 2,000 ▲ 15 1,000 840,109
11:29:13 2,000 ▲ 15 685 839,109
11:28:54 2,000 ▲ 15 315 838,424
11:28:12 2,005 ▲ 20 3 838,109
11:27:31 2,000 ▲ 15 1,748 838,106
11:27:21 2,000 ▲ 15 1 836,358
11:27:19 2,000 ▲ 15 10 836,357
11:27:10 1,995 ▲ 10 500 836,347
11:26:56 2,000 ▲ 15 1 835,847
11:26:47 2,000 ▲ 15 50 835,846
11:26:44 2,000 ▲ 15 500 835,796
11:25:51 2,000 ▲ 15 1 835,296
11:25:00 2,000 ▲ 15 97 835,295
11:25:00 2,000 ▲ 15 61 835,198
11:25:00 2,000 ▲ 15 67 835,137
11:25:00 2,000 ▲ 15 63 835,070

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.65 ▲ 12.2 0.50%
코스닥 869.45 ▲ 13.83 1.62%
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.