일진머티리얼즈
(020150)
코스피 200
전기,전자
액면가 500원
  11.21 15:59

38,300 (37,700)   [시가/고가/저가] 37,750 / 39,150 / 37,250 
전일비/등락률 ▲ 600 (1.59%) 매도호가/호가잔량 38,300 / 422
거래량/전일동시간대비 1,082,772 /▲ 424,239 매수호가/호가잔량 38,250 / 2,901
상한가/하한가 49,000 / 26,400 총매도/총매수잔량 23,183 / 29,995

매도잔량 호가 매수잔량
367 38,750 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,312 38,700
587 38,650
1,571 38,600
338 38,550
7,576 38,500
2,363 38,450
1,657 38,400
3,990 38,350
422 38,300
 
38,250 2,901
38,200 373
38,150 2,155
38,100 17
38,050 12
38,000 603
37,950 2,396
37,900 18,553
37,850 2,798
37,800 187
 
총매도잔량 순매수잔량 총매수잔량
23,183 6,812 29,995
시간외잔량 시간외잔량
0 1,021
 
일진머티리얼즈 020150
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,530.70 (+3.03)    FUTURE 334.20 (+1.40)   Basis: 0.69
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:31 38,300 ▲ 600 10 1,082,772
15:59:22 38,300 ▲ 600 10 1,082,762
15:58:43 38,300 ▲ 600 10 1,082,752
15:58:32 38,300 ▲ 600 10 1,082,742
15:57:03 38,300 ▲ 600 50 1,082,732
15:56:29 38,300 ▲ 600 50 1,082,682
15:51:20 38,300 ▲ 600 40 1,082,632
15:50:38 38,300 ▲ 600 200 1,082,592
15:48:20 38,300 ▲ 600 1 1,082,392
15:47:58 38,300 ▲ 600 50 1,082,391
15:47:25 38,300 ▲ 600 243 1,082,341
15:47:23 38,300 ▲ 600 40 1,082,098
15:47:16 38,300 ▲ 600 1 1,082,058
15:47:07 38,300 ▲ 600 30 1,082,057
15:46:40 38,300 ▲ 600 20 1,082,027
15:46:37 38,300 ▲ 600 45 1,082,007
15:46:35 38,300 ▲ 600 300 1,081,962
15:46:20 38,300 ▲ 600 166 1,081,662
15:46:02 38,300 ▲ 600 500 1,081,496
15:45:59 38,300 ▲ 600 1 1,080,996
15:45:55 38,300 ▲ 600 40 1,080,995
15:45:49 38,300 ▲ 600 1 1,080,955
15:45:43 38,300 ▲ 600 76 1,080,954
15:45:42 38,300 ▲ 600 27 1,080,878
15:45:25 38,300 ▲ 600 300 1,080,851
15:45:19 38,300 ▲ 600 50 1,080,551
15:45:08 38,300 ▲ 600 390 1,080,501
15:44:36 38,300 ▲ 600 5 1,080,111
15:44:29 38,300 ▲ 600 500 1,080,106
15:44:10 38,300 ▲ 600 100 1,079,606
15:44:05 38,300 ▲ 600 2 1,079,506
15:43:59 38,300 ▲ 600 1 1,079,504
15:43:37 38,300 ▲ 600 50 1,079,503
15:43:34 38,300 ▲ 600 50 1,079,453
15:43:23 38,300 ▲ 600 5 1,079,403
15:42:45 38,300 ▲ 600 2 1,079,398
15:42:06 38,300 ▲ 600 168 1,079,396
15:41:42 38,300 ▲ 600 126 1,079,228
15:41:09 38,300 ▲ 600 30 1,079,102
15:41:01 38,300 ▲ 600 200 1,079,072
15:40:00 38,300 ▲ 600 1,339 1,078,872
15:30:21 38,300 ▲ 600 28,433 1,077,533
15:19:59 38,250 ▲ 550 1 1,049,100
15:19:59 38,250 ▲ 550 2 1,049,099
15:19:59 38,250 ▲ 550 130 1,049,097
15:19:58 38,250 ▲ 550 214 1,048,967
15:19:58 38,250 ▲ 550 281 1,048,753
15:19:55 38,250 ▲ 550 99 1,048,472
15:19:53 38,200 ▲ 500 3 1,048,373
15:19:50 38,250 ▲ 550 10 1,048,370
15:19:50 38,250 ▲ 550 2 1,048,360
15:19:50 38,250 ▲ 550 60 1,048,358
15:19:49 38,250 ▲ 550 50 1,048,298
15:19:49 38,250 ▲ 550 94 1,048,248
15:19:48 38,200 ▲ 500 70 1,048,154
15:19:48 38,250 ▲ 550 50 1,048,084
15:19:47 38,250 ▲ 550 94 1,048,034
15:19:46 38,250 ▲ 550 10 1,047,940
15:19:45 38,250 ▲ 550 10 1,047,930
15:19:45 38,250 ▲ 550 10 1,047,920
15:19:42 38,250 ▲ 550 70 1,047,910
15:19:42 38,250 ▲ 550 6 1,047,840
15:19:42 38,250 ▲ 550 2 1,047,834
15:19:42 38,250 ▲ 550 80 1,047,832
15:19:41 38,250 ▲ 550 50 1,047,752
15:19:41 38,200 ▲ 500 5 1,047,702
15:19:41 38,250 ▲ 550 2 1,047,697
15:19:40 38,200 ▲ 500 100 1,047,695
15:19:39 38,250 ▲ 550 100 1,047,595
15:19:38 38,250 ▲ 550 2 1,047,495
15:19:37 38,250 ▲ 550 1 1,047,493
15:19:36 38,250 ▲ 550 10 1,047,492
15:19:35 38,200 ▲ 500 200 1,047,482
15:19:35 38,250 ▲ 550 50 1,047,282
15:19:35 38,250 ▲ 550 1 1,047,232
15:19:34 38,250 ▲ 550 194 1,047,231
15:19:33 38,250 ▲ 550 2 1,047,037
15:19:32 38,250 ▲ 550 1 1,047,035
15:19:31 38,250 ▲ 550 1 1,047,034
15:19:31 38,250 ▲ 550 1 1,047,033
15:19:31 38,250 ▲ 550 1 1,047,032
15:19:31 38,200 ▲ 500 485 1,047,031
15:19:30 38,250 ▲ 550 50 1,046,546
15:19:29 38,250 ▲ 550 1 1,046,496
15:19:29 38,250 ▲ 550 10 1,046,495
15:19:27 38,250 ▲ 550 60 1,046,485
15:19:27 38,250 ▲ 550 1 1,046,425
15:19:25 38,200 ▲ 500 100 1,046,424
15:19:24 38,250 ▲ 550 1 1,046,324
15:19:21 38,250 ▲ 550 1 1,046,323
15:19:20 38,250 ▲ 550 244 1,046,322
15:19:20 38,250 ▲ 550 235 1,046,078
15:19:20 38,250 ▲ 550 205 1,045,843
15:19:20 38,250 ▲ 550 180 1,045,638
15:19:20 38,250 ▲ 550 202 1,045,458
15:19:19 38,250 ▲ 550 1 1,045,256
15:19:18 38,250 ▲ 550 16 1,045,255
15:19:17 38,200 ▲ 500 500 1,045,239
15:19:16 38,250 ▲ 550 327 1,044,739
15:19:15 38,250 ▲ 550 2 1,044,412
15:19:15 38,200 ▲ 500 10 1,044,410
15:19:15 38,250 ▲ 550 9 1,044,400
15:19:14 38,200 ▲ 500 2 1,044,391
15:19:12 38,250 ▲ 550 50 1,044,389
15:19:11 38,200 ▲ 500 200 1,044,339
15:19:10 38,250 ▲ 550 2 1,044,139
15:19:06 38,250 ▲ 550 1 1,044,137
15:19:04 38,250 ▲ 550 1 1,044,136
15:19:04 38,250 ▲ 550 35 1,044,135
15:19:03 38,200 ▲ 500 6 1,044,100
15:19:02 38,200 ▲ 500 28 1,044,094
15:19:01 38,250 ▲ 550 2 1,044,066
15:19:01 38,250 ▲ 550 138 1,044,064
15:19:00 38,250 ▲ 550 202 1,043,926
15:19:00 38,250 ▲ 550 206 1,043,724
15:19:00 38,250 ▲ 550 235 1,043,518
15:19:00 38,250 ▲ 550 180 1,043,283
15:19:00 38,250 ▲ 550 244 1,043,103
15:18:59 38,200 ▲ 500 1 1,042,859
15:18:59 38,200 ▲ 500 12 1,042,676
15:18:59 38,250 ▲ 550 182 1,042,858
15:18:58 38,200 ▲ 500 12 1,042,664
15:18:56 38,200 ▲ 500 21 1,042,652
15:18:55 38,200 ▲ 500 219 1,042,631
15:18:53 38,250 ▲ 550 1 1,042,412
15:18:52 38,200 ▲ 500 423 1,042,411
15:18:51 38,250 ▲ 550 2 1,041,988
15:18:50 38,250 ▲ 550 14 1,041,986
15:18:49 38,300 ▲ 600 150 1,041,972
15:18:49 38,250 ▲ 550 287 1,041,822
15:18:45 38,300 ▲ 600 10 1,041,535
15:18:41 38,300 ▲ 600 858 1,041,525
15:18:41 38,350 ▲ 650 65 1,040,667
15:18:40 38,300 ▲ 600 915 1,040,602
15:18:40 38,350 ▲ 650 471 1,039,687
15:18:40 38,350 ▲ 650 181 1,039,216
15:18:40 38,350 ▲ 650 235 1,039,035
15:18:40 38,350 ▲ 650 180 1,038,800
15:18:37 38,350 ▲ 650 20 1,038,620
15:18:36 38,350 ▲ 650 33 1,038,600
15:18:36 38,300 ▲ 600 363 1,038,567
15:18:36 38,350 ▲ 650 2 1,038,204
15:18:35 38,350 ▲ 650 19 1,038,202
15:18:35 38,350 ▲ 650 3 1,038,183
15:18:35 38,300 ▲ 600 702 1,038,180
15:18:35 38,350 ▲ 650 31 1,037,478
15:18:29 38,350 ▲ 650 150 1,037,447
15:18:29 38,300 ▲ 600 6 1,037,297
15:18:28 38,300 ▲ 600 11 1,037,291
15:18:28 38,350 ▲ 650 2 1,037,280
15:18:26 38,300 ▲ 600 11 1,037,278
15:18:25 38,300 ▲ 600 2 1,037,267
15:18:25 38,350 ▲ 650 116 1,037,265
15:18:24 38,350 ▲ 650 3 1,037,149
15:18:24 38,350 ▲ 650 2 1,037,146
15:18:23 38,350 ▲ 650 3 1,037,144
15:18:23 38,350 ▲ 650 2 1,037,141
15:18:21 38,300 ▲ 600 20 1,037,139
15:18:21 38,350 ▲ 650 14 1,037,119
15:18:21 38,350 ▲ 650 261 1,037,105
15:18:21 38,350 ▲ 650 14 1,036,844
15:18:21 38,350 ▲ 650 166 1,036,830
15:18:21 38,350 ▲ 650 181 1,036,664
15:18:20 38,300 ▲ 600 2 1,036,483
15:18:20 38,350 ▲ 650 244 1,036,481
15:18:20 38,350 ▲ 650 202 1,036,237
15:18:19 38,350 ▲ 650 194 1,036,035
15:18:19 38,350 ▲ 650 1,000 1,035,841
15:18:18 38,350 ▲ 650 2 1,034,841
15:18:18 38,300 ▲ 600 30 1,034,839
15:18:17 38,350 ▲ 650 200 1,034,809
15:18:16 38,350 ▲ 650 147 1,034,609
15:18:15 38,300 ▲ 600 5 1,034,462
15:18:15 38,350 ▲ 650 2 1,034,457
15:18:14 38,350 ▲ 650 2 1,034,455
15:18:13 38,350 ▲ 650 3 1,034,453
15:18:13 38,350 ▲ 650 3 1,034,450
15:18:13 38,300 ▲ 600 190 1,034,447
15:18:12 38,300 ▲ 600 1 1,034,257
15:18:12 38,350 ▲ 650 5 1,034,256
15:18:12 38,300 ▲ 600 20 1,034,251
15:18:10 38,300 ▲ 600 1 1,034,231
15:18:10 38,300 ▲ 600 6 1,034,230
15:18:09 38,300 ▲ 600 3,167 1,034,224
15:18:09 38,250 ▲ 550 2,375 1,031,057
15:18:09 38,250 ▲ 550 515 1,028,682
15:18:09 38,250 ▲ 550 2 1,028,167
15:18:09 38,250 ▲ 550 30 1,028,165
15:18:08 38,250 ▲ 550 181 1,028,135
15:18:08 38,250 ▲ 550 206 1,027,954
15:18:08 38,250 ▲ 550 235 1,027,748
15:18:07 38,250 ▲ 550 1 1,027,513
15:18:06 38,250 ▲ 550 10 1,027,512
15:18:05 38,200 ▲ 500 1 1,027,502
15:18:04 38,250 ▲ 550 2 1,027,501
15:18:03 38,250 ▲ 550 3 1,027,499
15:18:03 38,250 ▲ 550 3 1,027,496
15:18:03 38,200 ▲ 500 2 1,027,493
15:18:03 38,200 ▲ 500 5 1,027,491
15:18:01 38,200 ▲ 500 3 1,027,486
15:18:01 38,200 ▲ 500 161 1,027,483
15:18:01 38,200 ▲ 500 244 1,027,322
15:17:57 38,200 ▲ 500 26 1,027,078
15:17:57 38,200 ▲ 500 100 1,027,052
15:17:56 38,200 ▲ 500 2 1,026,952
15:17:55 38,200 ▲ 500 1 1,026,950
15:17:53 38,200 ▲ 500 5 1,026,949
15:17:53 38,200 ▲ 500 2 1,026,944
15:17:52 38,200 ▲ 500 5 1,026,942
15:17:52 38,250 ▲ 550 14 1,026,937
15:17:52 38,250 ▲ 550 1 1,026,923
15:17:51 38,200 ▲ 500 9 1,026,922
15:17:51 38,250 ▲ 550 3 1,026,913
15:17:50 38,200 ▲ 500 34 1,026,910
15:17:49 38,200 ▲ 500 66 1,026,876
15:17:47 38,200 ▲ 500 3 1,026,810
15:17:47 38,200 ▲ 500 58 1,026,807
15:17:47 38,200 ▲ 500 47 1,026,749
15:17:47 38,200 ▲ 500 7 1,026,702
15:17:47 38,200 ▲ 500 100 1,026,695
15:17:46 38,250 ▲ 550 3 1,026,595
15:17:46 38,200 ▲ 500 49 1,026,592
15:17:46 38,200 ▲ 500 7 1,026,543
15:17:45 38,200 ▲ 500 44 1,026,536
15:17:45 38,200 ▲ 500 40 1,026,492
15:17:45 38,200 ▲ 500 10 1,026,452
15:17:44 38,200 ▲ 500 10 1,026,442
15:17:42 38,200 ▲ 500 274 1,026,432
15:17:41 38,200 ▲ 500 14 1,026,158
15:17:41 38,200 ▲ 500 181 1,026,144
15:17:41 38,200 ▲ 500 202 1,025,963
15:17:41 38,200 ▲ 500 235 1,025,761
15:17:41 38,200 ▲ 500 244 1,025,526
15:17:41 38,200 ▲ 500 206 1,025,282
15:17:40 38,200 ▲ 500 200 1,025,076
15:17:40 38,200 ▲ 500 2 1,024,876
15:17:40 38,200 ▲ 500 10 1,024,874
15:17:40 38,200 ▲ 500 193 1,024,864
15:17:38 38,150 ▲ 450 183 1,024,671
15:17:38 38,150 ▲ 450 317 1,024,488
15:17:37 38,150 ▲ 450 2 1,024,171
15:17:37 38,100 ▲ 400 10 1,024,169
15:17:37 38,150 ▲ 450 120 1,024,159
15:17:37 38,150 ▲ 450 175 1,024,039
15:17:37 38,150 ▲ 450 269 1,023,864
15:17:37 38,150 ▲ 450 307 1,023,595
15:17:36 38,150 ▲ 450 300 1,023,288
15:17:35 38,100 ▲ 400 1 1,022,988
15:17:35 38,150 ▲ 450 2 1,022,987
15:17:33 38,150 ▲ 450 20 1,022,985
15:17:32 38,150 ▲ 450 10 1,022,965
15:17:29 38,100 ▲ 400 3,342 1,022,955
15:17:26 38,100 ▲ 400 5 1,019,613
15:17:26 38,100 ▲ 400 3 1,019,608
15:17:22 38,050 ▲ 350 339 1,019,605
15:17:22 38,050 ▲ 350 206 1,019,266
15:17:22 38,050 ▲ 350 181 1,019,060
15:17:22 38,050 ▲ 350 235 1,018,879
15:17:21 38,050 ▲ 350 202 1,018,644
15:17:21 38,050 ▲ 350 244 1,018,442
15:17:13 38,000 ▲ 300 80 1,018,198
15:17:05 38,000 ▲ 300 20 1,018,118
15:17:04 38,000 ▲ 300 49 1,018,098
15:17:04 38,050 ▲ 350 37 1,018,049
15:17:04 38,050 ▲ 350 169 1,018,012
15:17:04 38,050 ▲ 350 202 1,017,843
15:17:03 38,050 ▲ 350 235 1,017,641
15:17:03 38,050 ▲ 350 181 1,017,406
15:17:03 38,050 ▲ 350 245 1,017,225
15:17:03 38,050 ▲ 350 50 1,016,980
15:17:03 38,000 ▲ 300 150 1,016,930
15:17:02 38,050 ▲ 350 194 1,016,780
15:17:02 38,050 ▲ 350 30 1,016,586
15:17:02 38,050 ▲ 350 10 1,016,556
15:17:01 38,000 ▲ 300 1 1,016,546
15:17:01 38,050 ▲ 350 47 1,016,545
15:17:00 38,000 ▲ 300 40 1,016,498
15:16:57 38,000 ▲ 300 50 1,016,458
15:16:56 38,000 ▲ 300 550 1,016,408
15:16:55 38,000 ▲ 300 14 1,015,858
15:16:50 38,000 ▲ 300 2 1,015,844
15:16:42 38,000 ▲ 300 181 1,015,842
15:16:42 38,000 ▲ 300 202 1,015,661
15:16:42 38,000 ▲ 300 206 1,015,459
15:16:42 38,000 ▲ 300 236 1,015,253
15:16:42 38,000 ▲ 300 245 1,015,017
15:16:34 37,900 ▲ 200 1,123 1,014,772
15:16:34 37,950 ▲ 250 377 1,013,649
15:16:23 37,950 ▲ 250 3 1,013,272
15:16:23 38,000 ▲ 300 206 1,013,269
15:16:23 38,000 ▲ 300 181 1,013,063
15:16:23 38,000 ▲ 300 245 1,012,882
15:16:23 38,000 ▲ 300 236 1,012,637
15:16:23 38,000 ▲ 300 202 1,012,401
15:16:23 38,000 ▲ 300 1 1,012,199
15:16:20 38,000 ▲ 300 194 1,012,198
15:16:20 37,900 ▲ 200 463 1,012,004
15:16:20 37,950 ▲ 250 607 1,011,541
15:16:16 37,950 ▲ 250 3 1,010,934
15:16:16 37,950 ▲ 250 231 1,010,931
15:16:16 37,950 ▲ 250 47 1,010,700
15:16:15 37,950 ▲ 250 150 1,010,653
15:16:14 37,900 ▲ 200 4 1,010,503
15:16:08 37,950 ▲ 250 100 1,010,499
15:16:06 37,950 ▲ 250 1 1,010,399
15:16:06 37,950 ▲ 250 1 1,010,398
15:16:05 37,950 ▲ 250 100 1,010,397
15:16:04 37,950 ▲ 250 32 1,010,297
15:16:03 37,950 ▲ 250 473 1,010,265
15:16:03 37,950 ▲ 250 200 1,009,792
15:16:00 37,950 ▲ 250 1 1,009,592
15:15:57 37,950 ▲ 250 15 1,009,591
15:15:57 37,950 ▲ 250 1 1,009,576
15:15:54 37,950 ▲ 250 50 1,009,575
15:15:54 37,950 ▲ 250 47 1,009,525
15:15:53 37,950 ▲ 250 1 1,009,478
15:15:52 37,950 ▲ 250 363 1,009,477
15:15:51 37,950 ▲ 250 68 1,009,114
15:15:48 37,950 ▲ 250 50 1,009,046
15:15:48 37,950 ▲ 250 500 1,008,996
15:15:46 37,900 ▲ 200 10 1,008,496
15:15:41 37,950 ▲ 250 1 1,008,486
15:15:41 37,900 ▲ 200 1 1,008,485
15:15:41 37,950 ▲ 250 65 1,008,484
15:15:40 37,950 ▲ 250 193 1,008,419
15:15:37 37,950 ▲ 250 30 1,008,226
15:15:35 37,900 ▲ 200 230 1,008,196
15:15:34 37,900 ▲ 200 100 1,007,966
15:15:34 37,900 ▲ 200 50 1,007,866
15:15:32 37,900 ▲ 200 47 1,007,816
15:15:30 37,900 ▲ 200 50 1,007,769
15:15:28 37,900 ▲ 200 15 1,007,719
15:15:26 37,900 ▲ 200 120 1,007,704
15:15:25 37,900 ▲ 200 100 1,007,584
15:15:25 37,900 ▲ 200 50 1,007,484
15:15:24 37,900 ▲ 200 99 1,007,434
15:15:19 37,900 ▲ 200 83 1,007,335
15:15:19 37,900 ▲ 200 100 1,007,252
15:15:18 37,900 ▲ 200 30 1,007,152
15:15:17 37,900 ▲ 200 10 1,007,122
15:15:16 37,900 ▲ 200 200 1,007,112
15:15:16 37,900 ▲ 200 100 1,006,912
15:15:14 37,900 ▲ 200 300 1,006,812
15:15:10 37,950 ▲ 250 47 1,006,512
15:15:06 37,950 ▲ 250 1 1,006,465
15:15:02 37,950 ▲ 250 1 1,006,464
15:15:01 37,900 ▲ 200 5 1,006,463
15:15:00 37,950 ▲ 250 194 1,006,458
15:15:00 37,900 ▲ 200 1 1,006,264
15:14:57 37,950 ▲ 250 30 1,006,263
15:14:50 37,950 ▲ 250 220 1,006,233
15:14:48 37,950 ▲ 250 523 1,006,013
15:14:48 38,000 ▲ 300 47 1,005,490
15:14:45 37,950 ▲ 250 200 1,005,443
15:14:45 37,950 ▲ 250 5 1,005,243
15:14:37 37,950 ▲ 250 500 1,005,238
15:14:34 37,950 ▲ 250 10 1,004,738
15:14:31 38,000 ▲ 300 15 1,004,728
15:14:26 38,000 ▲ 300 47 1,004,713
15:14:20 37,950 ▲ 250 80 1,004,666
15:14:18 37,950 ▲ 250 30 1,004,586
15:14:16 37,950 ▲ 250 1 1,004,556
15:14:16 37,950 ▲ 250 279 1,004,555
15:14:04 37,950 ▲ 250 6 1,004,276
15:14:04 37,950 ▲ 250 47 1,004,270
15:14:02 37,950 ▲ 250 15 1,004,223
15:13:58 37,950 ▲ 250 1 1,004,208
15:13:56 37,950 ▲ 250 90 1,004,207
15:13:53 38,000 ▲ 300 142 1,004,117
15:13:53 37,950 ▲ 250 50 1,003,975
15:13:47 38,000 ▲ 300 49 1,003,925
15:13:47 37,950 ▲ 250 1 1,003,876
15:13:46 37,950 ▲ 250 2 1,003,875
15:13:45 37,950 ▲ 250 23 1,003,873
15:13:45 37,950 ▲ 250 3 1,003,850
15:13:45 37,950 ▲ 250 11 1,003,847
15:13:44 37,950 ▲ 250 263 1,003,836
15:13:43 37,950 ▲ 250 30 1,003,573
15:13:43 37,900 ▲ 200 5 1,003,543
15:13:42 37,900 ▲ 200 5 1,003,538
15:13:41 37,950 ▲ 250 836 1,003,533
15:13:41 37,950 ▲ 250 193 1,002,697
15:13:41 37,950 ▲ 250 1 1,002,504
15:13:41 37,950 ▲ 250 47 1,002,503
15:13:40 37,900 ▲ 200 300 1,002,456
15:13:39 37,900 ▲ 200 50 1,002,156
15:13:38 37,950 ▲ 250 500 1,002,106
15:13:34 37,900 ▲ 200 1 1,001,606
15:13:32 37,900 ▲ 200 15 1,001,605
15:13:30 37,950 ▲ 250 2 1,001,590
15:13:26 37,950 ▲ 250 150 1,001,588
15:13:23 37,900 ▲ 200 50 1,001,438
15:13:20 37,950 ▲ 250 42 1,001,388
15:13:19 37,950 ▲ 250 47 1,001,346
15:13:18 37,900 ▲ 200 1 1,001,299
15:13:18 37,900 ▲ 200 9 1,001,298
15:13:13 37,900 ▲ 200 1 1,001,289
15:13:11 37,850 ▲ 150 31 1,001,288
15:13:11 37,900 ▲ 200 100 1,001,257
15:13:10 37,850 ▲ 150 383 1,001,157
15:13:10 37,850 ▲ 150 230 1,000,774
15:13:09 37,850 ▲ 150 110 1,000,544
15:13:07 37,850 ▲ 150 200 1,000,434
15:13:05 37,850 ▲ 150 15 1,000,234
15:13:01 37,850 ▲ 150 194 1,000,219
15:13:00 37,850 ▲ 150 1 1,000,025
15:12:57 37,850 ▲ 150 47 1,000,024
15:12:56 37,850 ▲ 150 131 999,977
15:12:53 37,800 ▲ 100 1,475 999,846
15:12:52 37,800 ▲ 100 1,000 998,371
15:12:51 37,750 ▲ 50 2 997,371
15:12:36 37,800 ▲ 100 15 997,369
15:12:35 37,800 ▲ 100 47 997,354
15:12:33 37,800 ▲ 100 4 997,307
15:12:31 37,800 ▲ 100 1,000 997,303
15:12:21 37,800 ▲ 100 194 996,303
15:12:21 37,750 ▲ 50 100 996,109
15:12:14 37,750 ▲ 50 1 996,009
15:12:14 37,750 ▲ 50 500 996,008
15:12:13 37,800 ▲ 100 47 995,508
15:12:12 37,750 ▲ 50 60 995,461
15:12:03 37,750 ▲ 50 5 995,401
15:11:58 37,750 ▲ 50 6 995,396
15:11:57 37,750 ▲ 50 500 995,390
15:11:57 37,750 ▲ 50 7 994,890
15:11:54 37,800 ▲ 100 1 994,883
15:11:52 37,800 ▲ 100 100 994,882
15:11:51 37,800 ▲ 100 48 994,782
15:11:48 37,800 ▲ 100 100 994,734
15:11:44 37,800 ▲ 100 100 994,634
15:11:44 37,750 ▲ 50 7 994,534
15:11:41 37,800 ▲ 100 193 994,527
15:11:38 37,800 ▲ 100 15 994,334
15:11:33 37,800 ▲ 100 3 994,319
15:11:31 37,750 ▲ 50 4 994,316
15:11:29 37,800 ▲ 100 47 994,312
15:11:27 37,800 ▲ 100 25 994,265
15:11:24 37,750 ▲ 50 100 994,240
15:11:23 37,800 ▲ 100 100 994,140
15:11:23 37,800 ▲ 100 50 994,040
15:11:23 37,800 ▲ 100 10 993,990
15:11:23 37,800 ▲ 100 30 993,980
15:11:20 37,750 ▲ 50 5 993,950
15:11:20 37,750 ▲ 50 100 993,945
15:11:15 37,750 ▲ 50 1 993,845
15:11:08 37,750 ▲ 50 134 993,678
15:11:08 37,700  0 166 993,844
15:11:07 37,750 ▲ 50 13 993,544
15:11:05 37,750 ▲ 50 24 993,531
15:11:02 37,750 ▲ 50 176 993,507
15:11:00 37,750 ▲ 50 1 993,331
15:10:57 37,750 ▲ 50 127 993,330
15:10:55 37,750 ▲ 50 48 993,203
15:10:49 37,700  0 1 993,155
15:10:45 37,750 ▲ 50 47 993,154
15:10:41 37,750 ▲ 50 15 993,107
15:10:35 37,750 ▲ 50 27 993,092
15:10:33 37,750 ▲ 50 3 993,065
15:10:30 37,700  0 2 993,062
15:10:23 37,750 ▲ 50 47 993,060
15:10:22 37,750 ▲ 50 194 993,013
15:10:18 37,700  0 512 992,819
15:10:14 37,750 ▲ 50 100 992,307
15:10:12 37,750 ▲ 50 15 992,207
15:10:06 37,750 ▲ 50 652 992,192
15:10:01 37,750 ▲ 50 68 991,540
15:10:01 37,750 ▲ 50 47 991,472
15:10:00 37,750 ▲ 50 1 991,425
15:09:55 37,750 ▲ 50 1 991,424
15:09:47 37,700  0 4 991,423
15:09:47 37,750 ▲ 50 1 991,419
15:09:45 37,700  0 500 991,418
15:09:45 37,750 ▲ 50 1 990,918
15:09:44 37,750 ▲ 50 1 990,917
15:09:42 37,750 ▲ 50 193 990,916
15:09:39 37,750 ▲ 50 47 990,723
15:09:33 37,700  0 1 990,676
15:09:30 37,700  0 100 990,675
15:09:27 37,750 ▲ 50 15 990,575
15:09:26 37,750 ▲ 50 1 990,560
15:09:21 37,700  0 5 990,559
15:09:17 37,750 ▲ 50 47 990,554
15:09:15 37,700  0 1 990,507
15:09:14 37,700  0 7 990,506
15:09:11 37,700  0 110 990,499
15:09:02 37,750 ▲ 50 194 990,389
15:09:01 37,750 ▲ 50 1 990,195
15:08:58 37,700  0 200 990,194
15:08:56 37,700  0 100 989,994
15:08:55 37,750 ▲ 50 47 989,894
15:08:50 37,750 ▲ 50 10 989,847
15:08:50 37,750 ▲ 50 50 989,837
15:08:50 37,750 ▲ 50 30 989,787
15:08:47 37,700  0 130 989,757
15:08:37 37,650 ▼ 50 10 989,627
15:08:32 37,700  0 47 989,617
15:08:26 37,700  0 34 989,570
15:08:25 37,650 ▼ 50 8 989,536
15:08:25 37,700  0 3 989,528
15:08:22 37,700  0 194 989,525

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,530.70 ▲ 3.03 0.12%
코스닥 789.38 ▲ 4.06 0.52%
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.