동원금속
(018500)
코스피
운수장비
액면가 500원
  04.13 15:59

1,100 (1,090)   [시가/고가/저가] 1,095 / 1,110 / 1,090 
전일비/등락률 ▲ 10 (0.92%) 매도호가/호가잔량 1,100 / 6,993
거래량/전일동시간대비 488,504 /▼ 481,243 매수호가/호가잔량 1,095 / 23,111
상한가/하한가 1,415 / 765 총매도/총매수잔량 149,769 / 124,931

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
18,110 1,145 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
15,756 1,140
381 1,135
18,658 1,130
12,585 1,125
8,654 1,120
1,318 1,115
58,659 1,110
8,655 1,105
6,993 1,100
 
1,095 23,111
1,090 32,839
1,085 10,286
1,080 8,814
1,075 5,336
1,070 9,081
1,065 5,919
1,060 10,855
1,055 8,500
1,050 10,190
 
총매도잔량 순매수잔량 총매수잔량
149,769 -24,838 124,931
시간외잔량 시간외잔량
0 364
 
동원금속 018500
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,169.08 (+33.49)    FUTURE 427.90 (+4.40)   Basis: -1.18
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:53:42 1,100 ▲ 10 540 488,504
15:30:17 1,100 ▲ 10 3,901 487,964
15:18:49 1,095 ▲ 5 3 484,063
15:18:45 1,095 ▲ 5 5,000 484,060
15:18:40 1,095 ▲ 5 5,000 479,060
15:18:37 1,100 ▲ 10 1 474,060
15:18:14 1,100 ▲ 10 10 474,059
15:17:30 1,100 ▲ 10 1 474,049
15:17:04 1,100 ▲ 10 1,000 474,048
15:16:24 1,100 ▲ 10 100 473,048
15:15:48 1,100 ▲ 10 1 472,948
15:15:45 1,100 ▲ 10 1 472,947
15:15:42 1,100 ▲ 10 1 472,946
15:15:40 1,100 ▲ 10 1 472,945
15:15:37 1,100 ▲ 10 1 472,944
15:15:35 1,100 ▲ 10 900 472,943
15:15:34 1,100 ▲ 10 900 472,043
15:15:32 1,100 ▲ 10 100 471,143
15:14:57 1,100 ▲ 10 1 471,043
15:13:00 1,095 ▲ 5 902 471,042
15:13:00 1,095 ▲ 5 40,000 470,140
15:12:57 1,095 ▲ 5 35 430,140
15:12:52 1,095 ▲ 5 100 430,105
15:12:49 1,095 ▲ 5 100 430,005
15:12:46 1,095 ▲ 5 50 429,905
15:10:56 1,095 ▲ 5 10 429,855
15:10:41 1,095 ▲ 5 282 429,845
15:09:35 1,095 ▲ 5 5 429,563
15:09:22 1,095 ▲ 5 5 429,558
15:09:15 1,095 ▲ 5 5 429,553
15:09:09 1,095 ▲ 5 100 429,548
15:09:05 1,095 ▲ 5 5 429,448
15:08:46 1,095 ▲ 5 5 429,443
15:08:34 1,095 ▲ 5 5 429,438
15:08:23 1,095 ▲ 5 5 429,433
15:08:11 1,095 ▲ 5 5 429,428
15:07:57 1,095 ▲ 5 5 429,423
15:07:45 1,095 ▲ 5 1 429,418
15:07:44 1,095 ▲ 5 1 429,417
15:07:42 1,095 ▲ 5 1 429,416
15:07:39 1,095 ▲ 5 1 429,415
15:07:38 1,095 ▲ 5 1 429,414
15:07:35 1,095 ▲ 5 1 429,413
15:07:32 1,095 ▲ 5 1 429,412
15:06:16 1,095 ▲ 5 50 429,411
15:06:08 1,095 ▲ 5 4 429,361
15:05:11 1,095 ▲ 5 7 429,357
15:04:37 1,095 ▲ 5 2 429,350
15:04:18 1,095 ▲ 5 10 429,348
15:03:50 1,095 ▲ 5 1,500 429,338
15:02:49 1,090  0 1,500 427,838
15:00:49 1,090  0 4,422 426,338
14:58:53 1,090  0 2,000 421,916
14:58:53 1,095 ▲ 5 1 419,916
14:58:38 1,095 ▲ 5 100 419,915
14:58:32 1,090  0 300 419,815
14:57:21 1,090  0 2,000 419,515
14:55:38 1,095 ▲ 5 7 417,515
14:54:57 1,095 ▲ 5 400 417,508
14:54:36 1,090  0 2 417,108
14:53:33 1,090  0 1,783 417,106
14:53:33 1,090  0 470 415,323
14:52:10 1,095 ▲ 5 275 414,853
14:52:00 1,090  0 1,000 414,578
14:51:25 1,090  0 165 413,578
14:51:00 1,095 ▲ 5 2,500 413,413
14:50:51 1,095 ▲ 5 1,498 410,913
14:49:55 1,095 ▲ 5 50 409,415
14:47:43 1,095 ▲ 5 5 409,365
14:47:34 1,090  0 512 409,360
14:46:53 1,090  0 1 408,848
14:44:56 1,095 ▲ 5 1,000 408,847
14:44:19 1,095 ▲ 5 90 407,847
14:44:07 1,095 ▲ 5 1,000 407,757
14:43:48 1,095 ▲ 5 1 406,757
14:43:20 1,095 ▲ 5 100 406,756
14:42:27 1,095 ▲ 5 916 406,656
14:41:15 1,095 ▲ 5 2 405,740
14:40:12 1,095 ▲ 5 30 405,738
14:40:11 1,095 ▲ 5 20 405,708
14:39:41 1,095 ▲ 5 1 405,688
14:39:35 1,095 ▲ 5 500 405,687
14:39:03 1,095 ▲ 5 1 405,187
14:36:13 1,090  0 450 405,186
14:36:12 1,090  0 3 404,736
14:36:12 1,090  0 2 404,733
14:35:45 1,090  0 10 404,731
14:35:00 1,095 ▲ 5 1 404,721
14:34:55 1,095 ▲ 5 1 404,720
14:34:43 1,095 ▲ 5 10 404,719
14:34:35 1,095 ▲ 5 50 404,709
14:34:27 1,095 ▲ 5 10 404,659
14:34:21 1,095 ▲ 5 1 404,649
14:34:11 1,095 ▲ 5 20 404,648
14:33:49 1,095 ▲ 5 10 404,628
14:31:30 1,095 ▲ 5 1 404,618
14:31:18 1,095 ▲ 5 1 404,617
14:31:14 1,095 ▲ 5 1,000 404,616
14:31:13 1,095 ▲ 5 1 403,616
14:31:06 1,095 ▲ 5 1 403,615
14:30:47 1,095 ▲ 5 10 403,614
14:30:39 1,095 ▲ 5 7 403,604
14:30:30 1,095 ▲ 5 1,800 403,597
14:29:23 1,095 ▲ 5 5,006 401,797
14:29:02 1,095 ▲ 5 2,500 396,791
14:28:47 1,100 ▲ 10 90 394,291
14:27:51 1,100 ▲ 10 2,000 394,201
14:25:38 1,095 ▲ 5 364 392,201
14:25:08 1,095 ▲ 5 2 391,837
14:25:07 1,095 ▲ 5 150 391,835
14:24:40 1,095 ▲ 5 200 391,685
14:23:47 1,095 ▲ 5 1,033 391,485
14:23:47 1,095 ▲ 5 3,200 390,452
14:23:34 1,095 ▲ 5 6 387,252
14:23:13 1,095 ▲ 5 45 387,246
14:21:44 1,095 ▲ 5 175 387,201
14:21:21 1,090  0 50 387,026
14:21:07 1,095 ▲ 5 5 386,976
14:19:49 1,095 ▲ 5 5 386,971
14:19:07 1,090  0 6 386,966
14:19:05 1,095 ▲ 5 7,000 386,960
14:18:12 1,090  0 300 379,960
14:16:37 1,090  0 500 379,660
14:16:01 1,090  0 900 379,160
14:15:41 1,095 ▲ 5 343 378,260
14:15:28 1,095 ▲ 5 11 377,917
14:15:23 1,095 ▲ 5 9,000 377,906
14:14:10 1,095 ▲ 5 1 368,906
14:11:34 1,090  0 890 368,905
14:10:52 1,090  0 5,000 368,015
14:10:52 1,090  0 6 363,015
14:09:54 1,090  0 1,000 363,009
14:07:42 1,095 ▲ 5 1 362,009
14:07:23 1,095 ▲ 5 100 362,008
14:06:10 1,095 ▲ 5 25 361,908
14:06:05 1,095 ▲ 5 47 361,883
14:06:02 1,095 ▲ 5 191 361,836
14:05:10 1,095 ▲ 5 5 361,645
14:04:55 1,095 ▲ 5 10 361,640
14:03:45 1,095 ▲ 5 100 361,630
14:03:40 1,090  0 6,200 361,530
14:01:34 1,090  0 1 355,330
14:00:20 1,095 ▲ 5 10 355,329
13:59:47 1,095 ▲ 5 100 355,319
13:59:40 1,090  0 1 355,219
13:59:31 1,095 ▲ 5 214 355,218
13:59:29 1,095 ▲ 5 500 355,004
13:58:36 1,095 ▲ 5 1 354,504
13:58:11 1,095 ▲ 5 5 354,503
13:57:40 1,095 ▲ 5 10 354,498
13:56:44 1,095 ▲ 5 578 354,488
13:56:01 1,095 ▲ 5 50 353,910
13:53:52 1,095 ▲ 5 100 353,860
13:53:09 1,095 ▲ 5 10 353,760
13:52:50 1,095 ▲ 5 5 353,750
13:52:38 1,095 ▲ 5 18 353,745
13:52:27 1,095 ▲ 5 10 353,727
13:51:31 1,095 ▲ 5 20 353,717
13:50:33 1,095 ▲ 5 5 353,697
13:50:05 1,095 ▲ 5 123 353,692
13:47:30 1,095 ▲ 5 5 353,569
13:47:04 1,095 ▲ 5 10 353,564
13:46:51 1,095 ▲ 5 3,000 353,554
13:46:18 1,095 ▲ 5 9 350,554
13:43:51 1,090  0 3,686 350,545
13:43:44 1,095 ▲ 5 30 346,859
13:42:13 1,095 ▲ 5 100 346,829
13:41:35 1,095 ▲ 5 273 346,729
13:40:39 1,095 ▲ 5 100 346,456
13:34:48 1,095 ▲ 5 31 346,356
13:34:39 1,090  0 169 346,325
13:34:37 1,095 ▲ 5 10 346,156
13:34:27 1,095 ▲ 5 806 346,146
13:34:19 1,095 ▲ 5 10 345,340
13:32:27 1,100 ▲ 10 500 345,330
13:32:21 1,100 ▲ 10 500 344,830
13:30:02 1,100 ▲ 10 2 344,330
13:29:32 1,100 ▲ 10 1 344,328
13:29:21 1,100 ▲ 10 1 344,327
13:28:43 1,095 ▲ 5 1,288 344,326
13:28:43 1,095 ▲ 5 3,599 343,038
13:25:58 1,095 ▲ 5 30 339,439
13:23:25 1,095 ▲ 5 1,500 339,409
13:23:25 1,095 ▲ 5 20 337,909
13:23:03 1,095 ▲ 5 500 337,889
13:22:21 1,095 ▲ 5 490 337,389
13:20:55 1,095 ▲ 5 1,000 336,899
13:18:39 1,100 ▲ 10 30 335,899
13:14:20 1,095 ▲ 5 80 335,869
13:12:39 1,095 ▲ 5 162 335,789
13:12:33 1,095 ▲ 5 2,000 335,627
13:12:22 1,095 ▲ 5 100 333,627
13:12:21 1,095 ▲ 5 660 333,527
13:12:19 1,095 ▲ 5 1 332,867
13:11:03 1,095 ▲ 5 339 332,866
13:10:16 1,095 ▲ 5 10 332,527
13:10:05 1,095 ▲ 5 3,000 332,517
13:09:30 1,095 ▲ 5 20 329,517
13:08:44 1,095 ▲ 5 5,000 329,497
13:08:34 1,095 ▲ 5 3 324,497
13:08:30 1,095 ▲ 5 100 324,494
13:08:17 1,090  0 920 324,394
13:07:36 1,095 ▲ 5 300 323,474
13:05:31 1,095 ▲ 5 100 323,174
13:04:30 1,090  0 1,800 323,074
13:04:05 1,090  0 19 321,274
13:03:53 1,090  0 60 321,255
13:01:54 1,095 ▲ 5 403 321,195
13:01:53 1,095 ▲ 5 454 320,792
13:01:35 1,095 ▲ 5 454 320,338
13:01:34 1,095 ▲ 5 454 319,884
13:01:15 1,100 ▲ 10 3 319,430
13:01:09 1,100 ▲ 10 9 319,427
13:00:10 1,100 ▲ 10 1 319,418
13:00:07 1,100 ▲ 10 1 319,417
12:59:43 1,100 ▲ 10 4 319,416
12:58:50 1,100 ▲ 10 8 319,412
12:57:50 1,100 ▲ 10 50 319,404
12:57:24 1,095 ▲ 5 300 319,354
12:54:46 1,095 ▲ 5 1,000 319,054
12:52:57 1,095 ▲ 5 30 318,054
12:52:15 1,095 ▲ 5 778 318,024
12:48:51 1,095 ▲ 5 1,500 317,246
12:48:02 1,095 ▲ 5 7 315,746
12:45:19 1,095 ▲ 5 2 315,739
12:44:10 1,095 ▲ 5 888 315,737
12:44:04 1,095 ▲ 5 1,039 314,849
12:43:00 1,095 ▲ 5 5 313,810
12:42:51 1,095 ▲ 5 30 313,805
12:42:51 1,095 ▲ 5 4,000 313,775
12:40:16 1,095 ▲ 5 1 309,775
12:40:07 1,095 ▲ 5 4 309,774
12:38:04 1,095 ▲ 5 200 309,770
12:37:56 1,095 ▲ 5 1 309,570
12:37:27 1,095 ▲ 5 5,275 309,569
12:36:35 1,100 ▲ 10 1,725 304,294
12:36:34 1,100 ▲ 10 500 302,569
12:36:30 1,100 ▲ 10 500 302,069
12:34:16 1,100 ▲ 10 3 301,569
12:33:39 1,105 ▲ 15 2 301,566
12:32:57 1,105 ▲ 15 10 301,564
12:32:33 1,105 ▲ 15 1 301,554
12:32:04 1,100 ▲ 10 5 301,553
12:31:33 1,100 ▲ 10 106 301,548
12:31:17 1,100 ▲ 10 1,000 301,442
12:31:06 1,105 ▲ 15 10 300,442
12:30:48 1,105 ▲ 15 60 300,432
12:30:28 1,100 ▲ 10 50 300,372
12:30:27 1,105 ▲ 15 100 300,322
12:30:20 1,100 ▲ 10 50 300,222
12:29:55 1,105 ▲ 15 100 300,172
12:29:54 1,105 ▲ 15 50 300,072
12:26:47 1,105 ▲ 15 99 300,022
12:24:51 1,100 ▲ 10 3,500 299,923
12:23:53 1,100 ▲ 10 1,000 296,423
12:22:36 1,100 ▲ 10 100 295,423
12:20:35 1,100 ▲ 10 265 295,323
12:20:01 1,100 ▲ 10 1,000 295,058
12:18:56 1,105 ▲ 15 1,000 294,058
12:18:53 1,105 ▲ 15 7 293,058
12:17:58 1,105 ▲ 15 30 293,051
12:16:02 1,100 ▲ 10 18 293,021
12:15:39 1,100 ▲ 10 50 293,003
12:14:51 1,105 ▲ 15 1 292,953
12:11:49 1,105 ▲ 15 1 292,952
12:09:55 1,105 ▲ 15 100 292,951
12:07:42 1,100 ▲ 10 2,000 292,851
12:07:23 1,100 ▲ 10 1 290,851
12:06:25 1,100 ▲ 10 30 290,850
12:06:08 1,100 ▲ 10 161 290,820
12:04:55 1,100 ▲ 10 2,000 290,659
12:03:16 1,100 ▲ 10 600 288,659
12:00:40 1,100 ▲ 10 420 288,059
11:59:52 1,105 ▲ 15 900 287,639
11:59:52 1,105 ▲ 15 900 286,739
11:59:51 1,105 ▲ 15 900 285,839
11:59:47 1,105 ▲ 15 3,038 284,939
11:59:16 1,105 ▲ 15 7 281,901
11:58:51 1,105 ▲ 15 1,111 281,894
11:58:29 1,105 ▲ 15 1,234 280,783
11:57:06 1,105 ▲ 15 500 279,549
11:51:39 1,100 ▲ 10 1 279,049
11:50:39 1,105 ▲ 15 40 279,048
11:49:24 1,105 ▲ 15 2 279,008
11:46:24 1,105 ▲ 15 1 279,006
11:45:53 1,105 ▲ 15 1 279,005
11:45:24 1,100 ▲ 10 4,689 279,004
11:44:28 1,100 ▲ 10 20 274,315
11:44:01 1,100 ▲ 10 50 274,295
11:42:52 1,105 ▲ 15 1 274,245
11:42:49 1,105 ▲ 15 1 274,244
11:42:43 1,105 ▲ 15 100 274,243
11:42:17 1,105 ▲ 15 8 274,143
11:36:54 1,105 ▲ 15 1 274,135
11:36:03 1,105 ▲ 15 400 274,134
11:35:41 1,105 ▲ 15 1 273,734
11:34:56 1,105 ▲ 15 10 273,733
11:31:25 1,105 ▲ 15 400 273,723
11:28:41 1,105 ▲ 15 10 273,323
11:27:12 1,100 ▲ 10 2,585 273,313
11:26:41 1,100 ▲ 10 270 270,728
11:25:19 1,100 ▲ 10 20 270,458
11:24:27 1,100 ▲ 10 6,327 270,438
11:21:42 1,095 ▲ 5 100 264,111
11:21:18 1,095 ▲ 5 126 264,011
11:18:48 1,095 ▲ 5 1 263,885
11:18:43 1,100 ▲ 10 1 263,884
11:17:01 1,100 ▲ 10 4,007 263,883
11:17:01 1,100 ▲ 10 20,000 259,876
11:17:01 1,100 ▲ 10 18,518 239,876
11:13:19 1,105 ▲ 15 60 221,358
11:11:32 1,100 ▲ 10 250 221,298
11:11:26 1,105 ▲ 15 7 221,048
11:11:08 1,105 ▲ 15 4,646 221,041
11:09:20 1,105 ▲ 15 230 216,395
11:08:32 1,105 ▲ 15 17 216,165
11:04:28 1,105 ▲ 15 456 216,148
11:03:18 1,105 ▲ 15 10 215,692
11:03:09 1,110 ▲ 20 1 215,682
11:01:26 1,110 ▲ 20 1 215,681
11:01:16 1,110 ▲ 20 1 215,680
10:59:43 1,110 ▲ 20 30 215,679
10:59:30 1,105 ▲ 15 130 215,649
10:59:21 1,110 ▲ 20 186 215,519
10:58:39 1,110 ▲ 20 500 215,333
10:58:30 1,110 ▲ 20 10 214,833
10:58:29 1,105 ▲ 15 925 214,823
10:58:26 1,105 ▲ 15 2 213,898
10:58:06 1,105 ▲ 15 77 213,896
10:56:55 1,105 ▲ 15 1,240 213,819
10:56:30 1,105 ▲ 15 30 212,579
10:55:41 1,110 ▲ 20 40 212,549
10:55:38 1,110 ▲ 20 30 212,509
10:54:56 1,110 ▲ 20 60 212,479
10:54:02 1,105 ▲ 15 2 212,419
10:53:15 1,105 ▲ 15 18 212,417
10:52:06 1,105 ▲ 15 120 212,399
10:51:16 1,105 ▲ 15 14 212,279
10:48:44 1,105 ▲ 15 500 212,265
10:47:49 1,110 ▲ 20 100 211,765
10:47:16 1,110 ▲ 20 10 211,665
10:45:20 1,110 ▲ 20 1 211,655
10:44:40 1,110 ▲ 20 4 211,654
10:44:33 1,110 ▲ 20 3 211,650
10:42:26 1,110 ▲ 20 90 211,647
10:41:46 1,110 ▲ 20 1,000 211,557
10:41:20 1,110 ▲ 20 162 210,557
10:41:14 1,105 ▲ 15 1 210,395
10:41:10 1,110 ▲ 20 500 210,394
10:40:53 1,110 ▲ 20 226 209,894
10:39:22 1,110 ▲ 20 1 209,668
10:39:01 1,110 ▲ 20 300 209,667
10:36:38 1,105 ▲ 15 199 209,367
10:36:35 1,105 ▲ 15 1 209,168
10:36:21 1,105 ▲ 15 300 209,167
10:36:03 1,100 ▲ 10 230 208,867
10:35:39 1,110 ▲ 20 200 208,637
10:35:00 1,110 ▲ 20 10 208,437
10:34:54 1,110 ▲ 20 10 208,427
10:34:45 1,110 ▲ 20 10 208,417
10:34:43 1,110 ▲ 20 794 208,407
10:34:41 1,110 ▲ 20 100 207,613
10:34:39 1,110 ▲ 20 20 207,513
10:34:02 1,110 ▲ 20 10 207,493
10:33:59 1,110 ▲ 20 975 207,483
10:33:59 1,105 ▲ 15 136 206,508
10:33:56 1,105 ▲ 15 10 206,372
10:33:53 1,105 ▲ 15 700 206,362
10:33:49 1,105 ▲ 15 10 205,662
10:33:47 1,105 ▲ 15 100 205,652
10:33:43 1,105 ▲ 15 10 205,552
10:33:04 1,105 ▲ 15 3 205,542
10:31:40 1,105 ▲ 15 2,051 205,539
10:29:46 1,105 ▲ 15 49 203,488
10:29:41 1,105 ▲ 15 9 203,439
10:29:13 1,105 ▲ 15 744 203,430
10:29:13 1,105 ▲ 15 13 202,686
10:29:06 1,105 ▲ 15 343 202,673
10:28:22 1,110 ▲ 20 100 202,330
10:28:15 1,105 ▲ 15 257 202,230
10:28:15 1,105 ▲ 15 600 201,973
10:28:15 1,105 ▲ 15 600 201,373
10:28:08 1,105 ▲ 15 100 200,773
10:27:57 1,105 ▲ 15 1 200,673
10:27:54 1,105 ▲ 15 1 200,672
10:27:22 1,105 ▲ 15 544 200,671
10:27:19 1,105 ▲ 15 40 200,127
10:26:55 1,110 ▲ 20 37 200,087
10:26:28 1,110 ▲ 20 10 200,050
10:26:22 1,110 ▲ 20 10 200,040
10:26:15 1,110 ▲ 20 1,500 200,030
10:26:06 1,110 ▲ 20 10 198,530
10:25:43 1,105 ▲ 15 3 198,520
10:24:47 1,105 ▲ 15 200 198,517
10:24:21 1,105 ▲ 15 63 198,317
10:24:04 1,105 ▲ 15 83 198,254
10:23:41 1,110 ▲ 20 2 198,171
10:23:14 1,110 ▲ 20 45 198,169
10:23:08 1,110 ▲ 20 1,914 198,124
10:23:08 1,110 ▲ 20 40 196,210
10:22:39 1,110 ▲ 20 100 196,170
10:22:17 1,110 ▲ 20 200 196,070
10:22:08 1,110 ▲ 20 3 195,870
10:21:53 1,110 ▲ 20 700 195,867
10:21:49 1,110 ▲ 20 500 195,167
10:21:42 1,105 ▲ 15 3 194,667
10:20:29 1,105 ▲ 15 839 194,664
10:18:03 1,105 ▲ 15 19 193,825
10:17:21 1,105 ▲ 15 706 193,806
10:16:28 1,100 ▲ 10 4,400 193,100
10:16:18 1,100 ▲ 10 1,500 188,700
10:15:51 1,100 ▲ 10 30 187,200
10:15:50 1,105 ▲ 15 500 187,170
10:13:27 1,100 ▲ 10 5,491 186,670
10:13:16 1,105 ▲ 15 6,276 181,179
10:12:40 1,105 ▲ 15 1,000 174,903
10:11:31 1,105 ▲ 15 500 173,903
10:10:37 1,105 ▲ 15 149 173,403
10:10:20 1,105 ▲ 15 1,000 173,254
10:08:45 1,105 ▲ 15 20 172,254
10:07:20 1,110 ▲ 20 100 172,234
10:06:40 1,110 ▲ 20 20 172,134
10:06:33 1,110 ▲ 20 50 172,114
10:06:30 1,110 ▲ 20 100 172,064
10:05:18 1,110 ▲ 20 2 171,964
10:05:02 1,105 ▲ 15 100 171,962
10:04:10 1,105 ▲ 15 1,328 171,862
10:03:57 1,105 ▲ 15 50 170,534
10:03:55 1,105 ▲ 15 41 170,484
10:03:34 1,105 ▲ 15 50 170,443
10:03:34 1,105 ▲ 15 10 170,393
10:03:26 1,105 ▲ 15 10 170,383
10:03:14 1,105 ▲ 15 644 170,373
10:02:52 1,105 ▲ 15 6,913 169,729
10:02:34 1,105 ▲ 15 174 162,816
10:02:32 1,105 ▲ 15 1,941 162,642
10:02:26 1,105 ▲ 15 8,059 160,701
10:01:55 1,105 ▲ 15 27 152,642
10:00:47 1,105 ▲ 15 100 152,615
10:00:05 1,110 ▲ 20 300 152,515
09:59:10 1,110 ▲ 20 2 152,215
09:58:48 1,105 ▲ 15 1,926 152,213
09:58:46 1,105 ▲ 15 3,074 150,287
09:58:44 1,105 ▲ 15 1,432 147,213
09:58:03 1,105 ▲ 15 420 145,781
09:57:33 1,110 ▲ 20 6,012 145,361
09:56:38 1,100 ▲ 10 500 139,349
09:56:17 1,100 ▲ 10 102 138,849
09:56:16 1,100 ▲ 10 23,898 138,747
09:56:04 1,100 ▲ 10 500 114,849
09:55:15 1,100 ▲ 10 1,345 114,349
09:54:47 1,105 ▲ 15 321 113,004
09:54:23 1,105 ▲ 15 1,079 112,683
09:54:17 1,105 ▲ 15 1 111,604
09:53:49 1,105 ▲ 15 200 111,603
09:53:01 1,105 ▲ 15 1 111,403
09:52:52 1,105 ▲ 15 220 111,402
09:52:41 1,110 ▲ 20 4 111,182
09:52:37 1,105 ▲ 15 80 111,178
09:50:48 1,110 ▲ 20 18 111,098
09:50:47 1,100 ▲ 10 2 111,080
09:50:01 1,110 ▲ 20 1 111,078
09:47:37 1,105 ▲ 15 770 111,077
09:47:37 1,105 ▲ 15 743 110,307
09:47:37 1,105 ▲ 15 584 109,564
09:46:39 1,105 ▲ 15 29 108,980
09:46:22 1,105 ▲ 15 10 108,951
09:45:45 1,105 ▲ 15 30 108,941
09:44:19 1,105 ▲ 15 20 108,911
09:44:06 1,105 ▲ 15 20 108,891
09:43:23 1,100 ▲ 10 900 108,871
09:43:10 1,100 ▲ 10 99 107,971
09:42:34 1,100 ▲ 10 1,500 107,872
09:41:16 1,110 ▲ 20 90 106,372
09:41:07 1,110 ▲ 20 1 106,282
09:40:06 1,100 ▲ 10 1,000 106,281
09:40:06 1,110 ▲ 20 1,200 105,281
09:39:51 1,110 ▲ 20 1 104,081
09:39:31 1,100 ▲ 10 400 104,080
09:39:22 1,100 ▲ 10 1 103,680
09:39:18 1,110 ▲ 20 5 103,679
09:39:08 1,110 ▲ 20 62 103,674
09:38:31 1,110 ▲ 20 1 103,612
09:38:07 1,110 ▲ 20 100 103,611
09:37:54 1,110 ▲ 20 2 103,511
09:37:44 1,110 ▲ 20 1 103,509
09:37:26 1,100 ▲ 10 2 103,508
09:37:15 1,100 ▲ 10 1,870 103,506
09:36:59 1,100 ▲ 10 18,181 101,636
09:36:47 1,105 ▲ 15 3,433 83,455
09:35:44 1,110 ▲ 20 10 80,022
09:35:08 1,110 ▲ 20 30 80,012
09:34:59 1,110 ▲ 20 30 79,982
09:34:45 1,110 ▲ 20 5 79,952
09:34:16 1,110 ▲ 20 10 79,947
09:34:04 1,110 ▲ 20 1 79,937
09:33:48 1,110 ▲ 20 11 79,936
09:33:17 1,100 ▲ 10 4,506 79,925
09:33:17 1,105 ▲ 15 2,529 75,419
09:32:31 1,105 ▲ 15 10 72,890

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,169.08 ▲ 33.49 1.07%
코스닥 1,010.37 ▲ 9.72 0.97%
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.