서울제약
(018680)
코스닥
벤처기업부
액면가 500원
단기과열종목(시장기준 ) 단기과열종목(시장기준 ) 단기과열종목(시장기준 )    02.21 15:59

9,470 (9,390)   [시가/고가/저가] 9,390 / 10,250 / 9,390 
전일비/등락률 ▲ 80 (0.85%) 매도호가/호가잔량 9,470 / 1,367
거래량/전일동시간대비 1,297,991 /▲ 1,065,192 매수호가/호가잔량 9,460 / 4,096
상한가/하한가 12,200 / 6,580 총매도/총매수잔량 6,952 / 13,872

매도잔량 호가 매수잔량
781 9,570 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
797 9,560
186 9,550
510 9,540
586 9,530
201 9,510
1,650 9,500
174 9,490
700 9,480
1,367 9,470
 
9,460 4,096
9,450 2,996
9,440 1,214
9,430 881
9,420 35
9,410 757
9,400 3,453
9,390 392
9,380 12
9,370 36
 
총매도잔량 순매수잔량 총매수잔량
6,952 6,920 13,872
시간외잔량 시간외잔량
0 1,350
 
서울제약 018680
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 747.33 (-3.36)    FUTURE 288.60 (+0.20)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:51:26 9,470 ▲ 80 1 1,297,991
15:48:13 9,470 ▲ 80 40 1,297,990
15:44:39 9,470 ▲ 80 4 1,297,950
15:44:15 9,470 ▲ 80 22 1,297,946
15:41:27 9,470 ▲ 80 1 1,297,924
15:40:00 9,470 ▲ 80 87 1,297,923
15:30:23 9,470 ▲ 80 17,037 1,297,836
15:19:57 9,470 ▲ 80 30 1,280,799
15:19:55 9,460 ▲ 70 70 1,280,769
15:19:55 9,460 ▲ 70 283 1,280,699
15:19:44 9,470 ▲ 80 2,668 1,280,416
15:19:43 9,470 ▲ 80 320 1,277,748
15:19:41 9,470 ▲ 80 5,000 1,277,428
15:19:41 9,480 ▲ 90 610 1,272,428
15:19:41 9,480 ▲ 90 5 1,271,818
15:19:40 9,480 ▲ 90 20 1,271,813
15:19:39 9,470 ▲ 80 268 1,271,793
15:19:37 9,480 ▲ 90 100 1,271,525
15:19:37 9,480 ▲ 90 739 1,271,425
15:19:32 9,480 ▲ 90 1,368 1,270,686
15:19:29 9,480 ▲ 90 210 1,269,318
15:19:18 9,480 ▲ 90 15 1,269,108
15:19:16 9,480 ▲ 90 100 1,269,093
15:19:13 9,480 ▲ 90 117 1,268,993
15:19:10 9,480 ▲ 90 5 1,268,876
15:19:09 9,470 ▲ 80 70 1,268,871
15:19:04 9,480 ▲ 90 8 1,268,801
15:19:00 9,470 ▲ 80 950 1,268,793
15:18:58 9,480 ▲ 90 100 1,267,843
15:18:52 9,480 ▲ 90 15 1,267,743
15:18:51 9,480 ▲ 90 200 1,267,728
15:18:50 9,480 ▲ 90 100 1,267,528
15:18:38 9,470 ▲ 80 76 1,267,428
15:18:38 9,490 ▲ 100 224 1,267,352
15:18:35 9,490 ▲ 100 645 1,267,128
15:18:35 9,480 ▲ 90 10 1,265,362
15:18:35 9,490 ▲ 100 1,121 1,266,483
15:18:27 9,470 ▲ 80 44 1,265,352
15:18:21 9,480 ▲ 90 51 1,265,308
15:18:09 9,490 ▲ 100 300 1,265,257
15:18:00 9,490 ▲ 100 102 1,264,957
15:18:00 9,470 ▲ 80 8 1,264,855
15:17:56 9,480 ▲ 90 295 1,264,847
15:17:55 9,480 ▲ 90 760 1,264,552
15:17:51 9,480 ▲ 90 200 1,263,792
15:17:45 9,490 ▲ 100 95 1,263,592
15:17:44 9,490 ▲ 100 5 1,263,497
15:17:33 9,490 ▲ 100 100 1,263,492
15:17:17 9,500 ▲ 110 2 1,263,392
15:17:06 9,480 ▲ 90 5 1,263,390
15:16:49 9,480 ▲ 90 5 1,263,385
15:16:38 9,480 ▲ 90 93 1,263,380
15:16:34 9,480 ▲ 90 100 1,263,287
15:16:33 9,480 ▲ 90 100 1,263,187
15:16:32 9,480 ▲ 90 100 1,263,087
15:16:28 9,470 ▲ 80 410 1,262,987
15:16:27 9,480 ▲ 90 100 1,262,577
15:16:12 9,480 ▲ 90 1 1,262,477
15:16:09 9,480 ▲ 90 1 1,262,476
15:16:07 9,480 ▲ 90 2 1,262,475
15:16:03 9,480 ▲ 90 52 1,262,473
15:16:02 9,480 ▲ 90 105 1,262,421
15:15:55 9,480 ▲ 90 10 1,262,316
15:15:55 9,480 ▲ 90 3 1,262,306
15:15:45 9,470 ▲ 80 47 1,262,303
15:15:42 9,480 ▲ 90 5 1,262,256
15:15:30 9,480 ▲ 90 116 1,262,251
15:15:25 9,480 ▲ 90 85 1,262,135
15:15:24 9,480 ▲ 90 528 1,262,050
15:15:24 9,490 ▲ 100 50 1,261,522
15:15:24 9,500 ▲ 110 123 1,261,472
15:15:13 9,510 ▲ 120 1 1,261,349
15:15:08 9,500 ▲ 110 30 1,261,348
15:14:58 9,500 ▲ 110 100 1,261,318
15:14:24 9,500 ▲ 110 230 1,261,218
15:13:28 9,520 ▲ 130 14 1,260,988
15:13:28 9,510 ▲ 120 8 1,260,974
15:13:22 9,500 ▲ 110 37 1,260,966
15:13:22 9,480 ▲ 90 700 1,260,929
15:13:19 9,480 ▲ 90 7 1,260,229
15:13:19 9,480 ▲ 90 145 1,260,222
15:13:18 9,480 ▲ 90 1,851 1,260,077
15:13:18 9,490 ▲ 100 58 1,258,226
15:13:08 9,520 ▲ 130 50 1,258,168
15:13:08 9,500 ▲ 110 100 1,258,118
15:13:04 9,500 ▲ 110 10 1,258,018
15:12:59 9,500 ▲ 110 5 1,258,008
15:12:47 9,500 ▲ 110 10 1,258,003
15:12:30 9,490 ▲ 100 85 1,257,993
15:12:28 9,490 ▲ 100 50 1,257,908
15:12:28 9,490 ▲ 100 3 1,257,858
15:12:27 9,490 ▲ 100 12 1,257,855
15:12:27 9,500 ▲ 110 10 1,257,843
15:12:21 9,490 ▲ 100 200 1,257,833
15:12:21 9,490 ▲ 100 4 1,257,633
15:12:13 9,490 ▲ 100 300 1,257,629
15:12:11 9,490 ▲ 100 30 1,257,329
15:12:09 9,490 ▲ 100 2,000 1,257,299
15:11:49 9,490 ▲ 100 5,426 1,255,299
15:11:49 9,500 ▲ 110 4,516 1,249,873
15:11:49 9,510 ▲ 120 2,736 1,245,357
15:11:49 9,520 ▲ 130 1,910 1,242,621
15:11:49 9,530 ▲ 140 412 1,240,711
15:11:38 9,550 ▲ 160 1 1,240,299
15:11:29 9,540 ▲ 150 330 1,240,298
15:11:29 9,540 ▲ 150 166 1,239,968
15:11:29 9,540 ▲ 150 4 1,239,802
15:11:14 9,560 ▲ 170 36 1,239,798
15:11:11 9,560 ▲ 170 36 1,239,762
15:11:11 9,560 ▲ 170 28 1,239,726
15:11:04 9,560 ▲ 170 100 1,239,698
15:11:00 9,560 ▲ 170 100 1,239,598
15:10:39 9,560 ▲ 170 100 1,239,498
15:10:27 9,530 ▲ 140 79 1,239,398
15:10:21 9,530 ▲ 140 31 1,239,319
15:10:11 9,530 ▲ 140 65 1,239,288
15:10:11 9,540 ▲ 150 129 1,239,223
15:10:08 9,560 ▲ 170 100 1,239,094
15:09:53 9,560 ▲ 170 100 1,238,994
15:09:47 9,560 ▲ 170 208 1,238,894
15:08:29 9,580 ▲ 190 2 1,238,686
15:08:29 9,570 ▲ 180 9 1,238,684
15:08:23 9,570 ▲ 180 91 1,238,675
15:08:15 9,570 ▲ 180 491 1,238,584
15:08:00 9,570 ▲ 180 30 1,238,093
15:07:57 9,570 ▲ 180 1 1,238,063
15:07:42 9,520 ▲ 130 39 1,238,062
15:07:34 9,570 ▲ 180 109 1,238,023
15:07:34 9,570 ▲ 180 456 1,237,914
15:07:34 9,560 ▲ 170 142 1,237,458
15:07:34 9,550 ▲ 160 319 1,237,316
15:07:34 9,540 ▲ 150 700 1,236,997
15:07:34 9,530 ▲ 140 274 1,236,297
15:07:31 9,520 ▲ 130 1,000 1,236,023
15:07:06 9,530 ▲ 140 63 1,235,023
15:07:04 9,530 ▲ 140 21 1,234,960
15:06:56 9,530 ▲ 140 309 1,234,939
15:06:19 9,530 ▲ 140 358 1,234,630
15:06:12 9,550 ▲ 160 1 1,234,272
15:06:12 9,530 ▲ 140 1 1,234,271
15:05:55 9,530 ▲ 140 216 1,234,270
15:05:55 9,550 ▲ 160 84 1,234,054
15:05:51 9,550 ▲ 160 60 1,233,970
15:05:48 9,550 ▲ 160 1 1,233,910
15:05:40 9,550 ▲ 160 13 1,233,909
15:05:30 9,550 ▲ 160 8 1,233,896
15:05:12 9,560 ▲ 170 1 1,233,888
15:05:10 9,550 ▲ 160 38 1,233,887
15:05:00 9,550 ▲ 160 446 1,233,849
15:04:02 9,550 ▲ 160 5 1,233,403
15:03:59 9,550 ▲ 160 20 1,233,398
15:03:09 9,560 ▲ 170 8 1,233,378
15:02:42 9,560 ▲ 170 31 1,233,370
15:02:31 9,560 ▲ 170 169 1,233,339
15:02:27 9,560 ▲ 170 593 1,233,170
15:02:16 9,560 ▲ 170 50 1,232,577
15:01:52 9,560 ▲ 170 1 1,232,527
15:01:52 9,550 ▲ 160 6 1,232,526
15:01:15 9,550 ▲ 160 201 1,232,520
15:00:33 9,560 ▲ 170 1 1,232,319
15:00:17 9,560 ▲ 170 355 1,232,318
15:00:17 9,550 ▲ 160 480 1,231,963
15:00:17 9,540 ▲ 150 165 1,231,483
15:00:01 9,530 ▲ 140 10 1,231,318
14:59:59 9,530 ▲ 140 5 1,231,308
14:59:40 9,530 ▲ 140 17 1,231,303
14:59:39 9,540 ▲ 150 20 1,231,286
14:59:37 9,540 ▲ 150 2 1,231,266
14:59:19 9,540 ▲ 150 3 1,231,264
14:58:46 9,540 ▲ 150 433 1,231,261
14:58:44 9,550 ▲ 160 1 1,230,828
14:58:38 9,540 ▲ 150 1 1,230,827
14:58:13 9,530 ▲ 140 10 1,230,826
14:57:25 9,530 ▲ 140 10 1,230,816
14:57:23 9,530 ▲ 140 5 1,230,806
14:57:10 9,560 ▲ 170 1 1,230,801
14:56:51 9,560 ▲ 170 1 1,230,800
14:56:42 9,530 ▲ 140 982 1,230,799
14:56:31 9,530 ▲ 140 4 1,229,817
14:56:29 9,530 ▲ 140 20 1,229,813
14:56:06 9,520 ▲ 130 300 1,229,793
14:55:23 9,520 ▲ 130 383 1,229,493
14:55:23 9,540 ▲ 150 17 1,229,110
14:55:09 9,560 ▲ 170 32 1,229,093
14:54:55 9,560 ▲ 170 94 1,229,061
14:54:55 9,540 ▲ 150 94 1,228,915
14:54:55 9,550 ▲ 160 52 1,228,967
14:54:55 9,530 ▲ 140 10 1,228,821
14:54:42 9,530 ▲ 140 1,500 1,228,811
14:54:36 9,520 ▲ 130 6 1,227,311
14:54:32 9,520 ▲ 130 253 1,227,305
14:54:19 9,530 ▲ 140 3 1,227,052
14:53:43 9,520 ▲ 130 100 1,227,049
14:53:34 9,530 ▲ 140 1 1,226,949
14:53:17 9,540 ▲ 150 1 1,226,948
14:52:56 9,520 ▲ 130 56 1,226,947
14:52:40 9,540 ▲ 150 10 1,226,891
14:52:02 9,540 ▲ 150 10 1,226,881
14:52:02 9,520 ▲ 130 20 1,226,871
14:52:02 9,530 ▲ 140 149 1,226,851
14:52:02 9,540 ▲ 150 1 1,226,702
14:51:36 9,540 ▲ 150 236 1,226,701
14:50:53 9,540 ▲ 150 916 1,226,465
14:50:33 9,550 ▲ 160 2 1,225,549
14:50:05 9,550 ▲ 160 25 1,225,547
14:49:41 9,550 ▲ 160 10 1,225,522
14:49:34 9,550 ▲ 160 500 1,225,512
14:49:29 9,550 ▲ 160 100 1,225,012
14:49:23 9,540 ▲ 150 30 1,224,912
14:49:21 9,550 ▲ 160 300 1,224,882
14:49:06 9,540 ▲ 150 6 1,224,582
14:49:00 9,540 ▲ 150 157 1,224,576
14:49:00 9,530 ▲ 140 164 1,224,419
14:48:46 9,530 ▲ 140 10 1,224,255
14:48:34 9,530 ▲ 140 500 1,224,245
14:48:12 9,530 ▲ 140 6 1,223,745
14:47:52 9,530 ▲ 140 50 1,223,739
14:47:51 9,520 ▲ 130 361 1,223,689
14:47:15 9,520 ▲ 130 1 1,223,328
14:46:53 9,530 ▲ 140 126 1,223,327
14:46:18 9,530 ▲ 140 10 1,223,201
14:45:57 9,520 ▲ 130 250 1,223,191
14:45:55 9,530 ▲ 140 219 1,222,941
14:45:16 9,530 ▲ 140 10 1,222,722
14:45:05 9,530 ▲ 140 30 1,222,712
14:44:56 9,530 ▲ 140 1 1,222,682
14:44:43 9,530 ▲ 140 10 1,222,681
14:44:13 9,520 ▲ 130 339 1,222,671
14:44:13 9,530 ▲ 140 61 1,222,332
14:43:42 9,540 ▲ 150 20 1,222,271
14:42:27 9,540 ▲ 150 10 1,222,251
14:42:15 9,530 ▲ 140 18 1,222,241
14:42:13 9,530 ▲ 140 100 1,222,223
14:41:59 9,530 ▲ 140 10 1,222,123
14:41:54 9,520 ▲ 130 1 1,222,113
14:41:37 9,510 ▲ 120 5 1,222,112
14:41:37 9,520 ▲ 130 1 1,222,107
14:41:26 9,530 ▲ 140 34 1,222,106
14:41:06 9,520 ▲ 130 84 1,222,072
14:40:50 9,520 ▲ 130 1 1,221,988
14:40:36 9,530 ▲ 140 1 1,221,987
14:40:11 9,520 ▲ 130 134 1,221,986
14:40:02 9,520 ▲ 130 50 1,221,852
14:39:53 9,520 ▲ 130 400 1,221,802
14:39:43 9,520 ▲ 130 58 1,221,402
14:39:41 9,540 ▲ 150 1 1,221,344
14:39:24 9,520 ▲ 130 767 1,221,343
14:39:24 9,530 ▲ 140 9 1,220,576
14:39:04 9,540 ▲ 150 1 1,220,567
14:38:44 9,530 ▲ 140 1 1,220,566
14:38:37 9,520 ▲ 130 122 1,220,565
14:38:25 9,520 ▲ 130 299 1,220,443
14:38:08 9,520 ▲ 130 110 1,220,144
14:37:44 9,520 ▲ 130 100 1,220,034
14:37:22 9,520 ▲ 130 543 1,219,934
14:37:22 9,520 ▲ 130 517 1,219,391
14:37:13 9,520 ▲ 130 1,119 1,218,874
14:37:12 9,530 ▲ 140 3 1,217,755
14:36:06 9,520 ▲ 130 1,100 1,217,752
14:35:00 9,530 ▲ 140 257 1,216,652
14:34:52 9,530 ▲ 140 9 1,216,395
14:34:37 9,530 ▲ 140 21 1,216,386
14:34:35 9,530 ▲ 140 5 1,216,365
14:34:18 9,540 ▲ 150 1 1,216,360
14:34:04 9,540 ▲ 150 8 1,216,359
14:34:03 9,540 ▲ 150 112 1,216,351
14:32:51 9,540 ▲ 150 2 1,216,239
14:31:13 9,570 ▲ 180 1 1,216,237
14:31:13 9,560 ▲ 170 1 1,216,236
14:31:11 9,540 ▲ 150 124 1,216,235
14:31:03 9,560 ▲ 170 299 1,216,111
14:31:00 9,560 ▲ 170 2 1,215,812
14:30:58 9,560 ▲ 170 67 1,215,810
14:30:58 9,550 ▲ 160 19 1,215,743
14:30:56 9,540 ▲ 150 30 1,215,724
14:30:55 9,550 ▲ 160 3 1,215,694
14:30:49 9,550 ▲ 160 3 1,215,691
14:30:45 9,550 ▲ 160 2 1,215,688
14:30:41 9,540 ▲ 150 1 1,215,686
14:30:40 9,550 ▲ 160 3 1,215,685
14:29:10 9,560 ▲ 170 1 1,215,682
14:28:25 9,560 ▲ 170 4 1,215,681
14:28:25 9,550 ▲ 160 16 1,215,677
14:28:05 9,540 ▲ 150 141 1,215,661
14:27:48 9,540 ▲ 150 1 1,215,520
14:27:33 9,520 ▲ 130 1,097 1,215,519
14:27:33 9,530 ▲ 140 23 1,214,422
14:27:09 9,540 ▲ 150 20 1,214,399
14:27:08 9,540 ▲ 150 26 1,214,379
14:26:53 9,550 ▲ 160 1 1,214,353
14:25:41 9,550 ▲ 160 30 1,214,352
14:25:26 9,550 ▲ 160 1 1,214,322
14:25:17 9,550 ▲ 160 10 1,214,321
14:24:26 9,550 ▲ 160 6 1,214,311
14:23:20 9,550 ▲ 160 119 1,214,305
14:22:40 9,560 ▲ 170 20 1,214,186
14:22:13 9,570 ▲ 180 20 1,214,166
14:21:10 9,580 ▲ 190 1 1,214,146
14:20:49 9,580 ▲ 190 2 1,214,145
14:20:46 9,580 ▲ 190 3 1,214,143
14:20:44 9,580 ▲ 190 14 1,214,140
14:20:40 9,580 ▲ 190 67 1,214,126
14:20:29 9,580 ▲ 190 311 1,214,059
14:20:18 9,580 ▲ 190 1,449 1,213,748
14:20:02 9,580 ▲ 190 23 1,212,299
14:19:57 9,580 ▲ 190 1 1,212,276
14:19:57 9,580 ▲ 190 91 1,212,275
14:19:57 9,580 ▲ 190 100 1,212,184
14:19:43 9,580 ▲ 190 20 1,212,084
14:19:33 9,580 ▲ 190 44 1,212,064
14:19:33 9,570 ▲ 180 56 1,212,020
14:18:55 9,570 ▲ 180 27 1,211,964
14:18:55 9,560 ▲ 170 73 1,211,937
14:18:55 9,550 ▲ 160 1 1,211,864
14:17:41 9,550 ▲ 160 3 1,211,863
14:17:36 9,550 ▲ 160 1 1,211,860
14:17:26 9,550 ▲ 160 2 1,211,859
14:16:34 9,550 ▲ 160 50 1,211,857
14:16:33 9,550 ▲ 160 2 1,211,807
14:16:25 9,550 ▲ 160 2 1,211,805
14:16:13 9,540 ▲ 150 38 1,211,803
14:16:07 9,540 ▲ 150 2 1,211,765
14:14:41 9,520 ▲ 130 7 1,211,763
14:14:36 9,520 ▲ 130 13 1,211,756
14:14:29 9,510 ▲ 120 335 1,211,743
14:14:29 9,520 ▲ 130 12 1,211,408
14:13:56 9,520 ▲ 130 295 1,211,396
14:13:37 9,520 ▲ 130 1,000 1,211,101
14:13:27 9,520 ▲ 130 48 1,210,101
14:13:08 9,530 ▲ 140 158 1,210,053
14:12:47 9,550 ▲ 160 1 1,209,895
14:12:46 9,550 ▲ 160 15 1,209,894
14:11:22 9,550 ▲ 160 3 1,209,879
14:10:49 9,530 ▲ 140 72 1,209,876
14:10:44 9,530 ▲ 140 57 1,209,804
14:10:43 9,530 ▲ 140 72 1,209,747
14:09:49 9,550 ▲ 160 1 1,209,675
14:09:47 9,530 ▲ 140 300 1,209,674
14:08:29 9,530 ▲ 140 91 1,209,374
14:08:07 9,540 ▲ 150 8 1,209,283
14:07:38 9,540 ▲ 150 2 1,209,275
14:07:34 9,550 ▲ 160 1 1,209,273
14:07:16 9,560 ▲ 170 171 1,209,272
14:04:46 9,560 ▲ 170 1 1,209,101
14:04:26 9,550 ▲ 160 464 1,209,100
14:04:01 9,550 ▲ 160 102 1,208,636
14:04:01 9,540 ▲ 150 36 1,208,534
14:03:58 9,540 ▲ 150 5 1,208,498
14:02:24 9,550 ▲ 160 1 1,208,493
14:02:24 9,540 ▲ 150 10 1,208,492
14:01:22 9,550 ▲ 160 100 1,208,482
14:00:57 9,530 ▲ 140 200 1,208,382
14:00:11 9,530 ▲ 140 44 1,208,182
13:59:24 9,530 ▲ 140 18 1,208,138
13:59:16 9,530 ▲ 140 13 1,208,120
13:58:32 9,550 ▲ 160 1 1,208,107
13:57:25 9,530 ▲ 140 79 1,208,106
13:57:01 9,550 ▲ 160 10 1,208,027
13:56:12 9,550 ▲ 160 1 1,208,017
13:55:44 9,520 ▲ 130 10 1,208,016
13:55:11 9,520 ▲ 130 4 1,208,006
13:54:59 9,550 ▲ 160 129 1,208,002
13:54:56 9,540 ▲ 150 58 1,207,873
13:54:23 9,550 ▲ 160 69 1,207,815
13:54:17 9,550 ▲ 160 300 1,207,746
13:54:01 9,550 ▲ 160 5 1,207,446
13:52:48 9,550 ▲ 160 1 1,207,441
13:52:45 9,540 ▲ 150 2 1,207,440
13:52:41 9,540 ▲ 150 25 1,207,438
13:52:39 9,540 ▲ 150 5 1,207,413
13:52:33 9,540 ▲ 150 3 1,207,408
13:52:25 9,540 ▲ 150 1 1,207,405
13:52:20 9,530 ▲ 140 91 1,207,404
13:52:13 9,530 ▲ 140 3 1,207,313
13:52:07 9,530 ▲ 140 2 1,207,310
13:51:55 9,520 ▲ 130 50 1,207,308
13:51:36 9,520 ▲ 130 34 1,207,258
13:49:41 9,520 ▲ 130 221 1,207,224
13:49:26 9,510 ▲ 120 37 1,207,003
13:49:08 9,510 ▲ 120 1,402 1,206,966
13:49:07 9,500 ▲ 110 125 1,205,564
13:48:28 9,500 ▲ 110 134 1,205,439
13:48:06 9,510 ▲ 120 2,232 1,205,305
13:47:38 9,510 ▲ 120 3 1,203,073
13:47:05 9,520 ▲ 130 6 1,203,070
13:46:59 9,520 ▲ 130 2 1,203,064
13:46:58 9,520 ▲ 130 5 1,203,062
13:46:52 9,520 ▲ 130 4 1,203,057
13:46:45 9,520 ▲ 130 2 1,203,053
13:46:26 9,510 ▲ 120 1 1,203,051
13:45:53 9,510 ▲ 120 5 1,203,050
13:45:52 9,510 ▲ 120 145 1,203,045
13:45:32 9,510 ▲ 120 25 1,202,900
13:45:12 9,510 ▲ 120 125 1,202,875
13:44:45 9,500 ▲ 110 5 1,202,750
13:44:34 9,510 ▲ 120 11 1,202,745
13:44:29 9,510 ▲ 120 90 1,202,734
13:44:22 9,510 ▲ 120 201 1,202,644
13:43:36 9,520 ▲ 130 61 1,202,443
13:41:26 9,550 ▲ 160 52 1,202,382
13:39:56 9,550 ▲ 160 100 1,202,330
13:38:08 9,510 ▲ 120 50 1,201,899
13:38:08 9,500 ▲ 110 331 1,202,230
13:38:08 9,520 ▲ 130 38 1,201,849
13:37:19 9,510 ▲ 120 72 1,201,811
13:37:19 9,510 ▲ 120 869 1,201,739
13:34:02 9,510 ▲ 120 373 1,200,870
13:33:53 9,510 ▲ 120 549 1,200,497
13:33:53 9,520 ▲ 130 777 1,199,948
13:33:53 9,530 ▲ 140 301 1,199,171
13:33:46 9,530 ▲ 140 1 1,198,870
13:33:20 9,530 ▲ 140 26 1,198,869
13:33:20 9,540 ▲ 150 34 1,198,843
13:33:20 9,540 ▲ 150 50 1,198,809
13:32:58 9,540 ▲ 150 8 1,198,759
13:32:53 9,540 ▲ 150 6 1,198,751
13:32:37 9,540 ▲ 150 1 1,198,745
13:31:21 9,540 ▲ 150 79 1,198,744
13:31:21 9,550 ▲ 160 444 1,198,665
13:31:08 9,550 ▲ 160 182 1,198,221
13:31:05 9,560 ▲ 170 1 1,198,039
13:30:51 9,550 ▲ 160 3 1,198,038
13:30:49 9,550 ▲ 160 18 1,198,035
13:30:43 9,550 ▲ 160 94 1,198,017
13:30:26 9,550 ▲ 160 55 1,197,923
13:30:20 9,540 ▲ 150 3 1,197,868
13:30:04 9,530 ▲ 140 8 1,197,865
13:29:41 9,530 ▲ 140 1 1,197,857
13:29:20 9,510 ▲ 120 1 1,197,856
13:29:12 9,510 ▲ 120 39 1,197,855
13:28:01 9,500 ▲ 110 100 1,197,816
13:27:02 9,500 ▲ 110 100 1,197,716
13:26:44 9,500 ▲ 110 100 1,197,616
13:26:32 9,500 ▲ 110 2 1,197,516
13:25:27 9,500 ▲ 110 1 1,197,514
13:24:46 9,500 ▲ 110 48 1,197,513
13:24:16 9,500 ▲ 110 1 1,197,465
13:24:16 9,520 ▲ 130 25 1,197,464
13:24:07 9,510 ▲ 120 1 1,197,439
13:22:57 9,520 ▲ 130 5 1,197,438
13:22:44 9,520 ▲ 130 10 1,197,433
13:22:38 9,490 ▲ 100 735 1,197,423
13:22:00 9,490 ▲ 100 1 1,196,688
13:22:00 9,500 ▲ 110 1 1,196,687
13:21:32 9,490 ▲ 100 569 1,196,686
13:21:32 9,500 ▲ 110 1,538 1,196,117
13:21:32 9,510 ▲ 120 5 1,194,579
13:20:46 9,500 ▲ 110 46 1,194,574
13:20:31 9,500 ▲ 110 344 1,194,528
13:20:12 9,500 ▲ 110 35 1,194,184
13:19:50 9,500 ▲ 110 816 1,194,149
13:19:47 9,500 ▲ 110 1 1,193,333
13:19:40 9,500 ▲ 110 23 1,193,332
13:19:40 9,500 ▲ 110 894 1,193,309
13:19:36 9,500 ▲ 110 895 1,192,415
13:19:17 9,500 ▲ 110 3,988 1,191,520
13:19:17 9,510 ▲ 120 1,012 1,187,532
13:19:15 9,520 ▲ 130 49 1,186,520
13:19:05 9,520 ▲ 130 77 1,186,471
13:18:33 9,520 ▲ 130 183 1,186,394
13:18:18 9,520 ▲ 130 8 1,186,211
13:18:09 9,520 ▲ 130 44 1,186,203
13:17:57 9,520 ▲ 130 1 1,186,159
13:17:53 9,520 ▲ 130 200 1,186,158
13:17:46 9,510 ▲ 120 89 1,185,958
13:17:41 9,520 ▲ 130 7 1,185,869
13:17:32 9,520 ▲ 130 10 1,185,862
13:17:24 9,520 ▲ 130 547 1,185,852
13:17:18 9,520 ▲ 130 1 1,185,305
13:17:14 9,520 ▲ 130 628 1,185,304
13:17:09 9,520 ▲ 130 300 1,184,676
13:17:08 9,530 ▲ 140 100 1,184,376
13:17:00 9,520 ▲ 130 50 1,184,276
13:16:57 9,530 ▲ 140 487 1,184,226
13:16:57 9,540 ▲ 150 88 1,183,739
13:16:53 9,570 ▲ 180 1 1,183,651
13:16:07 9,570 ▲ 180 10 1,183,650
13:15:57 9,570 ▲ 180 10 1,183,640
13:15:29 9,570 ▲ 180 10 1,183,630
13:13:32 9,570 ▲ 180 64 1,183,620
13:13:32 9,570 ▲ 180 8 1,183,556
13:12:58 9,570 ▲ 180 28 1,183,548
13:12:36 9,530 ▲ 140 28 1,183,520
13:12:01 9,530 ▲ 140 19 1,183,492
13:11:56 9,530 ▲ 140 981 1,183,473
13:10:13 9,520 ▲ 130 241 1,182,492
13:09:18 9,520 ▲ 130 1 1,182,251
13:09:05 9,520 ▲ 130 3 1,182,250
13:09:05 9,520 ▲ 130 5 1,182,247
13:09:01 9,560 ▲ 170 5 1,182,242
13:07:54 9,560 ▲ 170 50 1,182,237
13:07:35 9,600 ▲ 210 50 1,182,187
13:07:35 9,590 ▲ 200 2 1,182,137
13:06:31 9,600 ▲ 210 3 1,182,135
13:06:30 9,510 ▲ 120 2,222 1,182,132
13:06:30 9,520 ▲ 130 322 1,179,910
13:06:30 9,540 ▲ 150 108 1,179,406
13:06:30 9,530 ▲ 140 182 1,179,588
13:06:30 9,550 ▲ 160 109 1,179,298
13:06:30 9,560 ▲ 170 138 1,179,189

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,228.66 ▼ 1.1 -0.05%
코스닥 747.33 ▼ 3.36 -0.45%
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.