일진머티리얼즈
(020150)
코스피 200
전기,전자
액면가 500원
  09.22 15:59

34,600 (37,500)   [시가/고가/저가] 37,100 / 37,850 / 34,400 
전일비/등락률 ▼ 2,900 (-7.73%) 매도호가/호가잔량 34,650 / 250
거래량/전일동시간대비 1,920,023 /▲ 232,338 매수호가/호가잔량 34,600 / 3,485
상한가/하한가 48,750 / 26,250 총매도/총매수잔량 15,941 / 44,317

매도잔량 호가 매수잔량
985 35,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,850 35,100
201 35,050
959 35,000
1,565 34,950
2,450 34,900
2,022 34,800
1,313 34,750
2,346 34,700
250 34,650
 
34,600 3,485
34,550 2,209
34,500 15,940
34,450 5,792
34,400 5,697
34,350 4,169
34,300 3,090
34,250 985
34,200 2,301
34,150 649
 
총매도잔량 순매수잔량 총매수잔량
15,941 28,376 44,317
시간외잔량 시간외잔량
0 414
 
일진머티리얼즈 020150
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,388.71 (-17.79)    FUTURE 317.10 (-2.30)   Basis: 0.39
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:59:04 34,600 ▼ 2,900 100 1,920,023
15:57:37 34,600 ▼ 2,900 32 1,919,923
15:57:32 34,600 ▼ 2,900 100 1,919,891
15:55:30 34,600 ▼ 2,900 922 1,919,791
15:53:54 34,600 ▼ 2,900 1 1,918,869
15:53:10 34,600 ▼ 2,900 1 1,918,868
15:52:56 34,600 ▼ 2,900 76 1,918,867
15:52:42 34,600 ▼ 2,900 5 1,918,791
15:52:38 34,600 ▼ 2,900 25 1,918,786
15:52:16 34,600 ▼ 2,900 10 1,918,761
15:52:15 34,600 ▼ 2,900 1 1,918,751
15:51:36 34,600 ▼ 2,900 2 1,918,750
15:50:39 34,600 ▼ 2,900 40 1,918,748
15:50:19 34,600 ▼ 2,900 295 1,918,708
15:50:18 34,600 ▼ 2,900 1 1,918,413
15:50:05 34,600 ▼ 2,900 1 1,918,412
15:50:01 34,600 ▼ 2,900 8 1,918,411
15:49:24 34,600 ▼ 2,900 1 1,918,403
15:49:20 34,600 ▼ 2,900 39 1,918,402
15:48:42 34,600 ▼ 2,900 5 1,918,363
15:48:36 34,600 ▼ 2,900 10 1,918,358
15:48:21 34,600 ▼ 2,900 485 1,918,348
15:48:15 34,600 ▼ 2,900 225 1,917,863
15:48:13 34,600 ▼ 2,900 8 1,917,638
15:47:50 34,600 ▼ 2,900 200 1,917,630
15:47:29 34,600 ▼ 2,900 5 1,917,430
15:47:22 34,600 ▼ 2,900 62 1,917,425
15:47:03 34,600 ▼ 2,900 147 1,917,363
15:47:03 34,600 ▼ 2,900 15 1,917,216
15:46:34 34,600 ▼ 2,900 426 1,917,201
15:46:27 34,600 ▼ 2,900 10 1,916,775
15:46:19 34,600 ▼ 2,900 100 1,916,765
15:46:14 34,600 ▼ 2,900 1 1,916,665
15:45:45 34,600 ▼ 2,900 8 1,916,664
15:45:00 34,600 ▼ 2,900 20 1,916,656
15:44:57 34,600 ▼ 2,900 10 1,916,636
15:44:32 34,600 ▼ 2,900 236 1,916,626
15:44:24 34,600 ▼ 2,900 9 1,916,390
15:43:59 34,600 ▼ 2,900 6 1,916,381
15:43:58 34,600 ▼ 2,900 4 1,916,375
15:43:56 34,600 ▼ 2,900 50 1,916,371
15:43:28 34,600 ▼ 2,900 446 1,916,321
15:43:20 34,600 ▼ 2,900 673 1,915,875
15:41:52 34,600 ▼ 2,900 5 1,915,202
15:41:38 34,600 ▼ 2,900 4 1,915,197
15:41:33 34,600 ▼ 2,900 10 1,915,193
15:41:30 34,600 ▼ 2,900 30 1,915,183
15:41:23 34,600 ▼ 2,900 3 1,915,153
15:41:19 34,600 ▼ 2,900 10 1,915,150
15:41:18 34,600 ▼ 2,900 237 1,915,140
15:41:14 34,600 ▼ 2,900 863 1,914,903
15:40:52 34,600 ▼ 2,900 86 1,914,040
15:40:38 34,600 ▼ 2,900 4 1,913,954
15:40:12 34,600 ▼ 2,900 10 1,913,950
15:40:11 34,600 ▼ 2,900 57 1,913,940
15:40:04 34,600 ▼ 2,900 500 1,913,883
15:40:03 34,600 ▼ 2,900 4 1,913,383
15:40:01 34,600 ▼ 2,900 20 1,913,379
15:40:00 34,600 ▼ 2,900 5,519 1,913,359
15:30:23 34,600 ▼ 2,900 56,250 1,907,840
15:19:59 34,750 ▼ 2,750 1 1,851,590
15:19:59 34,900 ▼ 2,600 1 1,851,589
15:19:59 34,750 ▼ 2,750 20 1,851,588
15:19:45 34,750 ▼ 2,750 80 1,851,568
15:19:44 34,900 ▼ 2,600 2 1,851,488
15:19:42 35,000 ▼ 2,500 79 1,851,486
15:19:42 34,950 ▼ 2,550 171 1,851,407
15:19:42 34,800 ▼ 2,700 250 1,851,236
15:19:41 34,800 ▼ 2,700 1,000 1,850,986
15:19:41 34,800 ▼ 2,700 2,109 1,849,986
15:19:41 34,850 ▼ 2,650 1,158 1,847,877
15:19:41 34,900 ▼ 2,600 1,483 1,846,719
15:19:37 34,950 ▼ 2,550 50 1,845,236
15:19:36 34,950 ▼ 2,550 467 1,845,186
15:19:35 35,000 ▼ 2,500 5 1,844,719
15:19:35 34,950 ▼ 2,550 20 1,844,714
15:19:32 34,950 ▼ 2,550 100 1,844,694
15:19:29 35,000 ▼ 2,500 5 1,844,594
15:19:29 35,000 ▼ 2,500 356 1,844,589
15:19:22 35,000 ▼ 2,500 60 1,844,233
15:19:21 35,000 ▼ 2,500 9 1,844,173
15:19:18 34,950 ▼ 2,550 820 1,844,164
15:19:18 35,000 ▼ 2,500 5 1,843,344
15:19:17 34,950 ▼ 2,550 200 1,843,339
15:19:16 35,000 ▼ 2,500 13 1,843,139
15:19:16 35,000 ▼ 2,500 2 1,843,126
15:19:14 34,950 ▼ 2,550 10 1,843,124
15:19:14 35,000 ▼ 2,500 365 1,843,114
15:19:14 35,000 ▼ 2,500 3 1,842,749
15:19:13 35,000 ▼ 2,500 1 1,842,746
15:19:13 35,000 ▼ 2,500 37 1,842,745
15:19:11 35,000 ▼ 2,500 95 1,842,708
15:19:10 35,000 ▼ 2,500 23 1,842,613
15:19:10 35,000 ▼ 2,500 1 1,842,590
15:19:07 35,000 ▼ 2,500 10 1,842,589
15:19:07 35,000 ▼ 2,500 145 1,842,579
15:19:07 35,000 ▼ 2,500 749 1,842,434
15:19:06 35,000 ▼ 2,500 22 1,841,685
15:19:01 35,000 ▼ 2,500 2 1,841,663
15:19:01 35,000 ▼ 2,500 500 1,841,661
15:18:59 35,000 ▼ 2,500 30 1,841,161
15:18:57 34,950 ▼ 2,550 536 1,841,131
15:18:57 35,000 ▼ 2,500 464 1,840,595
15:18:57 35,050 ▼ 2,450 30 1,840,131
15:18:56 35,000 ▼ 2,500 99 1,840,101
15:18:54 35,000 ▼ 2,500 52 1,840,002
15:18:53 35,000 ▼ 2,500 30 1,839,950
15:18:53 35,000 ▼ 2,500 92 1,839,920
15:18:53 35,000 ▼ 2,500 29 1,839,828
15:18:52 35,000 ▼ 2,500 50 1,839,799
15:18:52 35,000 ▼ 2,500 2,522 1,839,749
15:18:51 35,050 ▼ 2,450 10 1,837,227
15:18:50 35,050 ▼ 2,450 10 1,837,217
15:18:49 35,050 ▼ 2,450 200 1,837,207
15:18:49 35,050 ▼ 2,450 131 1,837,007
15:18:46 35,050 ▼ 2,450 100 1,836,876
15:18:44 35,050 ▼ 2,450 417 1,836,776
15:18:42 35,050 ▼ 2,450 180 1,836,359
15:18:42 35,050 ▼ 2,450 1 1,836,179
15:18:40 35,050 ▼ 2,450 164 1,836,178
15:18:39 35,050 ▼ 2,450 1 1,836,014
15:18:39 35,050 ▼ 2,450 10 1,836,013
15:18:38 35,050 ▼ 2,450 10 1,836,003
15:18:36 35,050 ▼ 2,450 19 1,835,993
15:18:32 35,050 ▼ 2,450 500 1,835,974
15:18:30 35,050 ▼ 2,450 5 1,835,474
15:18:30 35,050 ▼ 2,450 2 1,835,469
15:18:29 35,050 ▼ 2,450 5 1,835,467
15:18:28 35,050 ▼ 2,450 20 1,835,462
15:18:28 35,050 ▼ 2,450 2 1,835,442
15:18:26 35,050 ▼ 2,450 192 1,835,440
15:18:26 35,050 ▼ 2,450 1,000 1,835,248
15:18:22 35,050 ▼ 2,450 190 1,834,248
15:18:22 35,050 ▼ 2,450 124 1,834,058
15:18:21 35,050 ▼ 2,450 198 1,833,934
15:18:20 35,050 ▼ 2,450 40 1,833,736
15:18:20 35,050 ▼ 2,450 15 1,833,696
15:18:20 35,050 ▼ 2,450 200 1,833,681
15:18:19 35,050 ▼ 2,450 100 1,833,481
15:18:17 35,050 ▼ 2,450 727 1,833,381
15:18:17 35,100 ▼ 2,400 200 1,832,654
15:18:16 35,100 ▼ 2,400 300 1,832,454
15:18:16 35,100 ▼ 2,400 10 1,832,154
15:18:14 35,100 ▼ 2,400 10 1,832,144
15:18:14 35,050 ▼ 2,450 10 1,832,134
15:18:13 35,050 ▼ 2,450 14 1,832,124
15:18:10 35,100 ▼ 2,400 200 1,832,110
15:18:10 35,100 ▼ 2,400 100 1,831,910
15:18:06 35,100 ▼ 2,400 10 1,831,810
15:18:05 35,050 ▼ 2,450 10 1,831,800
15:18:03 35,050 ▼ 2,450 20 1,831,790
15:18:02 35,100 ▼ 2,400 100 1,831,770
15:18:00 35,050 ▼ 2,450 15 1,831,670
15:18:00 35,050 ▼ 2,450 20 1,831,655
15:18:00 35,050 ▼ 2,450 11 1,831,635
15:17:55 35,100 ▼ 2,400 13 1,831,624
15:17:54 35,050 ▼ 2,450 300 1,831,611
15:17:54 35,050 ▼ 2,450 29 1,831,311
15:17:54 35,100 ▼ 2,400 2 1,831,282
15:17:54 35,100 ▼ 2,400 10 1,831,280
15:17:53 35,050 ▼ 2,450 100 1,831,270
15:17:52 35,050 ▼ 2,450 6 1,831,170
15:17:51 35,050 ▼ 2,450 30 1,831,164
15:17:49 35,050 ▼ 2,450 30 1,831,134
15:17:49 35,050 ▼ 2,450 2,000 1,831,104
15:17:44 35,050 ▼ 2,450 1 1,829,104
15:17:44 35,100 ▼ 2,400 5 1,829,103
15:17:40 35,050 ▼ 2,450 40 1,829,098
15:17:40 35,100 ▼ 2,400 200 1,829,058
15:17:38 35,100 ▼ 2,400 10 1,828,858
15:17:37 35,100 ▼ 2,400 30 1,828,848
15:17:34 35,050 ▼ 2,450 500 1,828,818
15:17:32 35,100 ▼ 2,400 35 1,828,318
15:17:31 35,100 ▼ 2,400 20 1,828,283
15:17:27 35,100 ▼ 2,400 1 1,828,263
15:17:25 35,050 ▼ 2,450 10 1,828,262
15:17:24 35,150 ▼ 2,350 17 1,828,252
15:17:24 35,100 ▼ 2,400 50 1,828,235
15:17:23 35,100 ▼ 2,400 50 1,828,185
15:17:22 35,100 ▼ 2,400 100 1,828,135
15:17:20 35,150 ▼ 2,350 8 1,828,035
15:17:20 35,100 ▼ 2,400 2 1,828,027
15:17:18 35,100 ▼ 2,400 38 1,828,025
15:17:18 35,150 ▼ 2,350 1 1,827,987
15:17:15 35,100 ▼ 2,400 8 1,827,986
15:17:14 35,100 ▼ 2,400 12 1,827,978
15:17:13 35,100 ▼ 2,400 5 1,827,966
15:17:12 35,100 ▼ 2,400 5 1,827,961
15:17:10 35,100 ▼ 2,400 4 1,827,956
15:17:10 35,100 ▼ 2,400 1 1,827,952
15:17:09 35,100 ▼ 2,400 24 1,827,951
15:17:09 35,100 ▼ 2,400 3 1,827,927
15:17:08 35,150 ▼ 2,350 42 1,827,924
15:17:08 35,100 ▼ 2,400 5 1,827,882
15:17:07 35,100 ▼ 2,400 8 1,827,877
15:17:07 35,100 ▼ 2,400 401 1,827,869
15:17:04 35,150 ▼ 2,350 85 1,827,468
15:17:02 35,150 ▼ 2,350 1 1,827,383
15:17:01 35,150 ▼ 2,350 5 1,827,382
15:17:01 35,100 ▼ 2,400 7 1,827,377
15:17:01 35,150 ▼ 2,350 17 1,827,370
15:17:00 35,150 ▼ 2,350 11 1,827,353
15:16:59 35,100 ▼ 2,400 300 1,827,342
15:16:59 35,150 ▼ 2,350 1 1,827,042
15:16:58 35,100 ▼ 2,400 2 1,827,041
15:16:58 35,150 ▼ 2,350 5 1,827,039
15:16:57 35,100 ▼ 2,400 43 1,827,034
15:16:54 35,100 ▼ 2,400 5 1,826,991
15:16:53 35,100 ▼ 2,400 10 1,826,986
15:16:52 35,100 ▼ 2,400 100 1,826,976
15:16:51 35,150 ▼ 2,350 100 1,826,876
15:16:51 35,150 ▼ 2,350 1 1,826,776
15:16:51 35,100 ▼ 2,400 600 1,826,775
15:16:50 35,100 ▼ 2,400 1,755 1,826,175
15:16:49 35,150 ▼ 2,350 22 1,824,420
15:16:49 35,150 ▼ 2,350 25 1,824,398
15:16:49 35,150 ▼ 2,350 28 1,824,373
15:16:49 35,150 ▼ 2,350 60 1,824,345
15:16:49 35,150 ▼ 2,350 65 1,824,212
15:16:49 35,150 ▼ 2,350 73 1,824,285
15:16:49 35,150 ▼ 2,350 50 1,824,147
15:16:49 35,150 ▼ 2,350 54 1,824,097
15:16:49 35,150 ▼ 2,350 66 1,824,043
15:16:49 35,150 ▼ 2,350 26 1,823,977
15:16:49 35,150 ▼ 2,350 20 1,823,951
15:16:48 35,150 ▼ 2,350 31 1,823,931
15:16:48 35,150 ▼ 2,350 566 1,823,900
15:16:46 35,150 ▼ 2,350 40 1,823,334
15:16:45 35,150 ▼ 2,350 200 1,823,294
15:16:44 35,100 ▼ 2,400 100 1,823,094
15:16:42 35,150 ▼ 2,350 50 1,822,994
15:16:41 35,150 ▼ 2,350 18 1,822,944
15:16:41 35,150 ▼ 2,350 16 1,822,926
15:16:41 35,150 ▼ 2,350 17 1,822,910
15:16:41 35,150 ▼ 2,350 19 1,822,893
15:16:41 35,150 ▼ 2,350 6 1,822,874
15:16:41 35,150 ▼ 2,350 6 1,822,868
15:16:41 35,150 ▼ 2,350 7 1,822,862
15:16:41 35,150 ▼ 2,350 6 1,822,855
15:16:41 35,150 ▼ 2,350 14 1,822,849
15:16:41 35,150 ▼ 2,350 15 1,822,835
15:16:39 35,150 ▼ 2,350 100 1,822,820
15:16:39 35,150 ▼ 2,350 1 1,822,720
15:16:39 35,150 ▼ 2,350 100 1,822,719
15:16:38 35,100 ▼ 2,400 100 1,822,619
15:16:38 35,150 ▼ 2,350 3 1,822,519
15:16:35 35,150 ▼ 2,350 900 1,822,516
15:16:35 35,100 ▼ 2,400 13 1,821,616
15:16:33 35,150 ▼ 2,350 24 1,821,603
15:16:33 35,150 ▼ 2,350 20 1,821,579
15:16:33 35,150 ▼ 2,350 7 1,821,559
15:16:33 35,150 ▼ 2,350 8 1,821,552
15:16:33 35,150 ▼ 2,350 9 1,821,544
15:16:33 35,150 ▼ 2,350 22 1,821,535
15:16:33 35,150 ▼ 2,350 16 1,821,491
15:16:33 35,150 ▼ 2,350 17 1,821,475
15:16:33 35,150 ▼ 2,350 22 1,821,513
15:16:33 35,150 ▼ 2,350 8 1,821,458
15:16:31 35,150 ▼ 2,350 100 1,821,450
15:16:29 35,150 ▼ 2,350 1 1,821,350
15:16:29 35,100 ▼ 2,400 12 1,821,349
15:16:28 35,100 ▼ 2,400 180 1,821,337
15:16:24 35,150 ▼ 2,350 25 1,821,157
15:16:24 35,150 ▼ 2,350 20 1,821,132
15:16:24 35,150 ▼ 2,350 22 1,821,112
15:16:24 35,150 ▼ 2,350 23 1,821,090
15:16:24 35,150 ▼ 2,350 8 1,821,067
15:16:24 35,150 ▼ 2,350 8 1,821,059
15:16:24 35,100 ▼ 2,400 1,000 1,821,051
15:16:24 35,150 ▼ 2,350 5 1,820,051
15:16:24 35,150 ▼ 2,350 1 1,820,046
15:16:23 35,150 ▼ 2,350 15 1,820,045
15:16:23 35,100 ▼ 2,400 8 1,820,030
15:16:23 35,150 ▼ 2,350 30 1,820,022
15:16:22 35,150 ▼ 2,350 23 1,819,992
15:16:20 35,150 ▼ 2,350 22 1,819,969
15:16:20 35,150 ▼ 2,350 20 1,819,947
15:16:19 35,150 ▼ 2,350 7 1,819,927
15:16:19 35,100 ▼ 2,400 20 1,819,920
15:16:17 35,150 ▼ 2,350 11 1,819,900
15:16:17 35,150 ▼ 2,350 10 1,819,889
15:16:17 35,150 ▼ 2,350 1 1,819,879
15:16:11 35,150 ▼ 2,350 40 1,819,878
15:16:10 35,150 ▼ 2,350 264 1,819,838
15:16:08 35,150 ▼ 2,350 28 1,819,574
15:16:08 35,150 ▼ 2,350 34 1,819,546
15:16:08 35,150 ▼ 2,350 30 1,819,450
15:16:08 35,150 ▼ 2,350 62 1,819,512
15:16:08 35,150 ▼ 2,350 80 1,819,420
15:16:08 35,150 ▼ 2,350 31 1,819,270
15:16:08 35,150 ▼ 2,350 70 1,819,340
15:16:08 35,150 ▼ 2,350 9 1,819,239
15:16:08 35,150 ▼ 2,350 26 1,819,230
15:16:08 35,150 ▼ 2,350 11 1,819,204
15:16:08 35,150 ▼ 2,350 70 1,819,193
15:16:08 35,150 ▼ 2,350 30 1,819,123
15:16:07 35,100 ▼ 2,400 3 1,819,093
15:16:06 35,150 ▼ 2,350 100 1,819,090
15:16:04 35,100 ▼ 2,400 10 1,818,990
15:16:02 35,100 ▼ 2,400 76 1,818,980
15:16:02 35,100 ▼ 2,400 34 1,818,904
15:16:02 35,100 ▼ 2,400 2 1,818,870
15:16:00 35,100 ▼ 2,400 98 1,818,868
15:16:00 35,100 ▼ 2,400 39 1,818,770
15:16:00 35,100 ▼ 2,400 22 1,818,731
15:16:00 35,100 ▼ 2,400 25 1,818,709
15:16:00 35,100 ▼ 2,400 16 1,818,684
15:16:00 35,100 ▼ 2,400 124 1,818,668
15:15:59 35,150 ▼ 2,350 12 1,818,544
15:15:59 35,150 ▼ 2,350 33 1,818,532
15:15:59 35,150 ▼ 2,350 11 1,818,499
15:15:59 35,150 ▼ 2,350 27 1,818,488
15:15:59 35,150 ▼ 2,350 23 1,818,461
15:15:59 35,150 ▼ 2,350 24 1,818,438
15:15:59 35,150 ▼ 2,350 63 1,818,414
15:15:59 35,150 ▼ 2,350 60 1,818,351
15:15:59 35,150 ▼ 2,350 27 1,818,291
15:15:58 35,100 ▼ 2,400 3 1,818,264
15:15:58 35,150 ▼ 2,350 3 1,818,261
15:15:57 35,150 ▼ 2,350 30 1,818,258
15:15:57 35,100 ▼ 2,400 4 1,818,228
15:15:52 35,100 ▼ 2,400 41 1,818,224
15:15:51 35,150 ▼ 2,350 20 1,818,183
15:15:51 35,150 ▼ 2,350 101 1,818,163
15:15:50 35,150 ▼ 2,350 15 1,818,062
15:15:50 35,150 ▼ 2,350 42 1,818,047
15:15:50 35,150 ▼ 2,350 51 1,818,005
15:15:50 35,150 ▼ 2,350 45 1,817,954
15:15:50 35,150 ▼ 2,350 46 1,817,909
15:15:50 35,150 ▼ 2,350 39 1,817,863
15:15:50 35,150 ▼ 2,350 6 1,817,824
15:15:49 35,100 ▼ 2,400 3 1,817,818
15:15:49 35,150 ▼ 2,350 17 1,817,815
15:15:49 35,150 ▼ 2,350 7 1,817,798
15:15:49 35,150 ▼ 2,350 17 1,817,791
15:15:49 35,150 ▼ 2,350 8 1,817,774
15:15:49 35,150 ▼ 2,350 15 1,817,766
15:15:49 35,150 ▼ 2,350 18 1,817,751
15:15:49 35,150 ▼ 2,350 22 1,817,733
15:15:49 35,150 ▼ 2,350 20 1,817,711
15:15:49 35,150 ▼ 2,350 20 1,817,691
15:15:49 35,150 ▼ 2,350 7 1,817,671
15:15:49 35,150 ▼ 2,350 31 1,817,664
15:15:49 35,150 ▼ 2,350 16 1,817,633
15:15:49 35,150 ▼ 2,350 33 1,817,617
15:15:49 35,150 ▼ 2,350 15 1,817,584
15:15:46 35,150 ▼ 2,350 4 1,817,569
15:15:45 35,150 ▼ 2,350 52 1,817,565
15:15:44 35,100 ▼ 2,400 10 1,817,513
15:15:43 35,150 ▼ 2,350 17 1,817,503
15:15:43 35,100 ▼ 2,400 506 1,817,486
15:15:42 35,050 ▼ 2,450 3 1,816,980
15:15:42 35,100 ▼ 2,400 40 1,816,977
15:15:41 35,100 ▼ 2,400 227 1,816,937
15:15:41 35,100 ▼ 2,400 207 1,816,710
15:15:40 35,100 ▼ 2,400 5 1,816,503
15:15:40 35,050 ▼ 2,450 49 1,816,498
15:15:39 35,100 ▼ 2,400 10 1,816,449
15:15:39 35,100 ▼ 2,400 200 1,816,439
15:15:38 35,100 ▼ 2,400 1,020 1,816,239
15:15:37 35,100 ▼ 2,400 130 1,815,219
15:15:37 35,050 ▼ 2,450 12 1,815,089
15:15:36 35,050 ▼ 2,450 3 1,815,077
15:15:35 35,100 ▼ 2,400 7 1,815,074
15:15:34 35,100 ▼ 2,400 21 1,815,067
15:15:34 35,100 ▼ 2,400 26 1,815,046
15:15:31 35,050 ▼ 2,450 3 1,815,020
15:15:31 35,100 ▼ 2,400 1 1,815,017
15:15:30 35,100 ▼ 2,400 300 1,815,016
15:15:29 35,100 ▼ 2,400 30 1,814,716
15:15:27 35,100 ▼ 2,400 22 1,814,686
15:15:25 35,100 ▼ 2,400 1 1,814,664
15:15:24 35,050 ▼ 2,450 3 1,814,663
15:15:24 35,100 ▼ 2,400 16 1,814,660
15:15:24 35,100 ▼ 2,400 2 1,814,644
15:15:21 35,100 ▼ 2,400 36 1,814,642
15:15:21 35,050 ▼ 2,450 65 1,814,606
15:15:20 35,050 ▼ 2,450 120 1,814,541
15:15:19 35,100 ▼ 2,400 31 1,814,421
15:15:16 35,100 ▼ 2,400 50 1,814,390
15:15:15 35,050 ▼ 2,450 100 1,814,340
15:15:13 35,100 ▼ 2,400 17 1,814,240
15:15:13 35,100 ▼ 2,400 19 1,814,223
15:15:13 35,100 ▼ 2,400 9 1,814,204
15:15:13 35,100 ▼ 2,400 20 1,814,195
15:15:13 35,100 ▼ 2,400 10 1,814,175
15:15:13 35,100 ▼ 2,400 19 1,814,165
15:15:13 35,100 ▼ 2,400 57 1,814,146
15:15:13 35,100 ▼ 2,400 50 1,814,089
15:15:13 35,100 ▼ 2,400 26 1,814,039
15:15:13 35,100 ▼ 2,400 23 1,814,013
15:15:13 35,100 ▼ 2,400 9 1,813,990
15:15:13 35,100 ▼ 2,400 52 1,813,981
15:15:13 35,100 ▼ 2,400 41 1,813,929
15:15:13 35,100 ▼ 2,400 20 1,813,888
15:15:13 35,100 ▼ 2,400 19 1,813,868
15:15:12 35,050 ▼ 2,450 84 1,813,849
15:15:10 35,050 ▼ 2,450 5 1,813,765
15:15:10 35,050 ▼ 2,450 7 1,813,760
15:15:09 35,050 ▼ 2,450 446 1,813,753
15:15:05 35,050 ▼ 2,450 9 1,813,307
15:15:05 35,050 ▼ 2,450 24 1,813,298
15:15:04 35,050 ▼ 2,450 26 1,813,274
15:15:04 35,050 ▼ 2,450 45 1,813,248
15:15:04 35,050 ▼ 2,450 5 1,813,203
15:15:01 35,050 ▼ 2,450 50 1,813,198
15:15:01 35,050 ▼ 2,450 1 1,813,148
15:15:00 35,050 ▼ 2,450 31 1,813,147
15:15:00 35,050 ▼ 2,450 186 1,813,116
15:14:58 35,100 ▼ 2,400 13 1,812,930
15:14:57 35,100 ▼ 2,400 2 1,812,917
15:14:56 35,100 ▼ 2,400 4 1,812,915
15:14:56 35,050 ▼ 2,450 50 1,812,911
15:14:55 35,050 ▼ 2,450 3 1,812,861
15:14:55 35,100 ▼ 2,400 47 1,812,858
15:14:54 35,050 ▼ 2,450 20 1,812,811
15:14:54 35,100 ▼ 2,400 13 1,812,791
15:14:53 35,100 ▼ 2,400 10 1,812,778
15:14:52 35,100 ▼ 2,400 4 1,812,768
15:14:52 35,050 ▼ 2,450 200 1,812,764
15:14:52 35,050 ▼ 2,450 12 1,812,564
15:14:49 35,050 ▼ 2,450 2 1,812,552
15:14:47 35,050 ▼ 2,450 100 1,812,550
15:14:46 35,050 ▼ 2,450 35 1,812,450
15:14:46 35,050 ▼ 2,450 22 1,812,415
15:14:46 35,050 ▼ 2,450 21 1,812,393
15:14:45 35,000 ▼ 2,500 36 1,812,372
15:14:44 35,000 ▼ 2,500 2 1,812,336
15:14:40 35,000 ▼ 2,500 10 1,812,334
15:14:39 35,000 ▼ 2,500 264 1,812,324
15:14:39 35,050 ▼ 2,450 78 1,812,060
15:14:39 35,050 ▼ 2,450 86 1,811,982
15:14:38 35,050 ▼ 2,450 21 1,811,896
15:14:38 35,050 ▼ 2,450 24 1,811,875
15:14:38 35,050 ▼ 2,450 23 1,811,851
15:14:37 35,050 ▼ 2,450 299 1,811,828
15:14:36 35,050 ▼ 2,450 172 1,811,529
15:14:36 35,050 ▼ 2,450 100 1,811,357
15:14:36 35,100 ▼ 2,400 28 1,811,257
15:14:36 35,050 ▼ 2,450 284 1,811,229
15:14:36 35,100 ▼ 2,400 158 1,810,945
15:14:35 35,050 ▼ 2,450 220 1,810,787
15:14:35 35,050 ▼ 2,450 25 1,810,567
15:14:35 35,100 ▼ 2,400 5 1,810,542
15:14:34 35,050 ▼ 2,450 9 1,810,537
15:14:34 35,050 ▼ 2,450 180 1,810,528
15:14:34 35,100 ▼ 2,400 4 1,810,348
15:14:33 35,050 ▼ 2,450 803 1,810,344
15:14:33 35,050 ▼ 2,450 366 1,809,541
15:14:32 35,100 ▼ 2,400 13 1,809,175
15:14:32 35,100 ▼ 2,400 100 1,809,162
15:14:31 35,100 ▼ 2,400 2 1,809,062
15:14:31 35,100 ▼ 2,400 1 1,809,060
15:14:30 35,050 ▼ 2,450 10 1,809,059
15:14:29 35,100 ▼ 2,400 58 1,809,049
15:14:29 35,100 ▼ 2,400 11 1,808,991
15:14:29 35,100 ▼ 2,400 34 1,808,980
15:14:29 35,100 ▼ 2,400 59 1,808,946
15:14:28 35,100 ▼ 2,400 17 1,808,887
15:14:27 35,050 ▼ 2,450 100 1,808,870
15:14:27 35,100 ▼ 2,400 1 1,808,770
15:14:26 35,100 ▼ 2,400 113 1,808,769
15:14:21 35,050 ▼ 2,450 1 1,808,656
15:14:19 35,100 ▼ 2,400 53 1,808,655
15:14:18 35,050 ▼ 2,450 65 1,808,602
15:14:17 34,950 ▼ 2,550 100 1,808,537
15:14:17 35,050 ▼ 2,450 26 1,808,437
15:14:16 35,050 ▼ 2,450 1 1,808,411
15:14:15 35,050 ▼ 2,450 10 1,808,410
15:14:14 35,050 ▼ 2,450 44 1,808,400
15:14:14 35,100 ▼ 2,400 600 1,808,356
15:14:13 35,100 ▼ 2,400 1 1,807,756
15:14:13 34,950 ▼ 2,550 546 1,807,755
15:14:13 35,050 ▼ 2,450 454 1,807,209
15:14:12 35,050 ▼ 2,450 14 1,806,755
15:14:12 35,050 ▼ 2,450 13 1,806,741
15:14:11 35,050 ▼ 2,450 21 1,806,728
15:14:11 35,050 ▼ 2,450 310 1,806,707
15:14:11 35,050 ▼ 2,450 107 1,806,397
15:14:11 35,000 ▼ 2,500 634 1,806,290
15:14:11 35,000 ▼ 2,500 32 1,805,656
15:14:10 34,950 ▼ 2,550 102 1,805,624
15:14:09 34,950 ▼ 2,550 5 1,805,522
15:14:09 34,950 ▼ 2,550 8,116 1,805,517
15:14:07 34,950 ▼ 2,550 13 1,797,401
15:14:05 34,950 ▼ 2,550 5 1,797,388
15:14:05 34,950 ▼ 2,550 27 1,797,383
15:14:05 34,950 ▼ 2,550 31 1,797,356
15:14:05 34,950 ▼ 2,550 34 1,797,325
15:14:02 34,950 ▼ 2,550 4 1,797,291
15:14:01 34,950 ▼ 2,550 29 1,797,287
15:14:00 34,950 ▼ 2,550 1 1,797,258
15:14:00 34,950 ▼ 2,550 24 1,797,257
15:13:58 34,950 ▼ 2,550 1 1,797,233
15:13:55 34,950 ▼ 2,550 1 1,797,232
15:13:55 34,950 ▼ 2,550 10 1,797,231
15:13:54 34,900 ▼ 2,600 117 1,797,221
15:13:54 34,950 ▼ 2,550 25 1,797,104
15:13:53 34,950 ▼ 2,550 2 1,797,079
15:13:53 34,950 ▼ 2,550 100 1,797,077

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.22 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,388.71 ▼ 17.79 -0.74%
코스닥 648.95 ▼ 12.16 -1.84%
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.