대호피앤씨
(021040)
코스닥
중견기업부
액면가 500원
  08.21 15:59

1,150 (1,140)   [시가/고가/저가] 1,145 / 1,170 / 1,135 
전일비/등락률 ▲ 10 (0.88%) 매도호가/호가잔량 1,150 / 18,249
거래량/전일동시간대비 1,919,015 /▼ 6,733,732 매수호가/호가잔량 1,145 / 129,278
상한가/하한가 1,480 / 800 총매도/총매수잔량 325,943 / 692,968

매도잔량 호가 매수잔량
45,335 1,195 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
21,737 1,190
24,763 1,185
28,756 1,180
25,545 1,175
53,282 1,170
44,500 1,165
40,739 1,160
23,037 1,155
18,249 1,150
 
1,145 129,278
1,140 170,397
1,135 100,746
1,130 73,342
1,125 44,718
1,120 22,383
1,115 53,151
1,110 10,862
1,105 9,043
1,100 79,048
 
총매도잔량 순매수잔량 총매수잔량
325,943 367,025 692,968
시간외잔량 시간외잔량
0 0
 
대호피앤씨 021040
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 787.15 (+17.37)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:48:57 1,150 ▲ 10 300 1,919,015
15:48:03 1,150 ▲ 10 7 1,918,715
15:45:05 1,150 ▲ 10 100 1,918,708
15:40:00 1,150 ▲ 10 1,700 1,918,608
15:30:30 1,150 ▲ 10 32,269 1,916,908
15:19:53 1,150 ▲ 10 10 1,884,639
15:19:53 1,145 ▲ 5 91 1,884,629
15:19:51 1,150 ▲ 10 1 1,884,538
15:19:49 1,145 ▲ 5 2,406 1,884,537
15:19:48 1,150 ▲ 10 1 1,882,131
15:19:45 1,145 ▲ 5 110 1,882,130
15:19:44 1,150 ▲ 10 1 1,882,020
15:19:44 1,150 ▲ 10 211 1,882,019
15:19:35 1,145 ▲ 5 28 1,881,808
15:19:34 1,150 ▲ 10 1 1,881,780
15:19:30 1,145 ▲ 5 42 1,881,779
15:19:27 1,150 ▲ 10 1 1,881,737
15:19:21 1,145 ▲ 5 48 1,881,736
15:19:12 1,145 ▲ 5 96 1,881,688
15:19:09 1,150 ▲ 10 1 1,881,592
15:18:57 1,150 ▲ 10 1 1,881,591
15:18:52 1,145 ▲ 5 63 1,881,590
15:18:40 1,145 ▲ 5 56 1,881,527
15:18:33 1,145 ▲ 5 50 1,881,471
15:18:29 1,145 ▲ 5 99 1,881,421
15:18:10 1,145 ▲ 5 16 1,881,322
15:17:57 1,150 ▲ 10 1 1,881,306
15:17:56 1,150 ▲ 10 1 1,881,305
15:17:55 1,150 ▲ 10 1 1,881,304
15:17:54 1,150 ▲ 10 1 1,881,303
15:17:49 1,150 ▲ 10 1 1,881,302
15:17:47 1,150 ▲ 10 1 1,881,301
15:17:46 1,145 ▲ 5 900 1,881,300
15:17:45 1,150 ▲ 10 1 1,880,400
15:17:44 1,150 ▲ 10 1 1,880,399
15:17:43 1,150 ▲ 10 1 1,880,398
15:17:41 1,150 ▲ 10 1 1,880,397
15:17:40 1,150 ▲ 10 1 1,880,396
15:17:30 1,145 ▲ 5 1,000 1,880,395
15:17:28 1,150 ▲ 10 860 1,879,395
15:17:28 1,145 ▲ 5 271 1,878,535
15:17:27 1,145 ▲ 5 874 1,878,264
15:17:27 1,145 ▲ 5 5 1,877,390
15:17:26 1,145 ▲ 5 5 1,877,385
15:17:25 1,145 ▲ 5 5 1,877,380
15:17:24 1,145 ▲ 5 5 1,877,375
15:17:23 1,145 ▲ 5 5 1,877,370
15:17:22 1,145 ▲ 5 5 1,877,365
15:17:22 1,145 ▲ 5 5 1,877,360
15:17:21 1,145 ▲ 5 5 1,877,355
15:17:20 1,145 ▲ 5 5 1,877,350
15:17:19 1,145 ▲ 5 5 1,877,345
15:17:18 1,145 ▲ 5 5 1,877,340
15:17:17 1,145 ▲ 5 5 1,877,335
15:17:16 1,145 ▲ 5 5 1,877,330
15:17:15 1,145 ▲ 5 5 1,877,325
15:17:09 1,145 ▲ 5 100 1,877,320
15:16:58 1,145 ▲ 5 2,059 1,877,220
15:16:58 1,150 ▲ 10 10,484 1,875,161
15:16:45 1,145 ▲ 5 1 1,864,677
15:16:44 1,145 ▲ 5 1 1,864,676
15:16:43 1,145 ▲ 5 2 1,864,675
15:16:42 1,145 ▲ 5 5 1,864,673
15:16:41 1,145 ▲ 5 10 1,864,668
15:16:41 1,145 ▲ 5 20 1,864,658
15:16:40 1,145 ▲ 5 39 1,864,638
15:16:27 1,150 ▲ 10 100 1,864,599
15:16:23 1,150 ▲ 10 1 1,864,499
15:15:58 1,145 ▲ 5 2,000 1,864,498
15:15:24 1,145 ▲ 5 873 1,862,498
15:14:25 1,145 ▲ 5 3,294 1,861,625
15:14:19 1,145 ▲ 5 6 1,858,331
15:13:06 1,145 ▲ 5 1,416 1,858,325
15:11:54 1,150 ▲ 10 1 1,856,909
15:11:48 1,145 ▲ 5 4,000 1,856,908
15:11:31 1,145 ▲ 5 786 1,852,908
15:11:20 1,145 ▲ 5 1,900 1,852,122
15:11:12 1,150 ▲ 10 66 1,850,222
15:11:00 1,150 ▲ 10 1 1,850,156
15:10:25 1,145 ▲ 5 40 1,850,155
15:10:14 1,145 ▲ 5 100 1,850,115
15:10:09 1,145 ▲ 5 100 1,850,015
15:10:05 1,145 ▲ 5 100 1,849,915
15:09:48 1,150 ▲ 10 1 1,849,815
15:09:41 1,145 ▲ 5 24 1,849,814
15:09:11 1,145 ▲ 5 99 1,849,790
15:08:57 1,145 ▲ 5 500 1,849,691
15:08:53 1,145 ▲ 5 995 1,849,191
15:08:11 1,145 ▲ 5 17 1,848,196
15:07:38 1,145 ▲ 5 478 1,848,179
15:07:32 1,145 ▲ 5 30 1,847,701
15:07:16 1,145 ▲ 5 873 1,847,671
15:07:14 1,145 ▲ 5 1,000 1,846,798
15:07:00 1,140  0 94 1,845,798
15:06:12 1,145 ▲ 5 10 1,845,704
15:06:12 1,145 ▲ 5 87 1,845,694
15:06:07 1,145 ▲ 5 35 1,845,607
15:06:00 1,140  0 134 1,845,572
15:05:56 1,140  0 1 1,845,438
15:05:51 1,145 ▲ 5 10 1,845,437
15:05:43 1,145 ▲ 5 405 1,845,427
15:05:30 1,145 ▲ 5 94 1,845,022
15:05:17 1,145 ▲ 5 6,000 1,844,928
15:05:00 1,145 ▲ 5 114 1,838,928
15:04:30 1,145 ▲ 5 46 1,838,814
15:04:00 1,145 ▲ 5 50 1,838,768
15:03:43 1,150 ▲ 10 1 1,838,718
15:03:34 1,145 ▲ 5 500 1,838,717
15:03:30 1,145 ▲ 5 112 1,838,217
15:03:05 1,145 ▲ 5 675 1,838,105
15:03:00 1,145 ▲ 5 62 1,837,430
15:02:50 1,145 ▲ 5 434 1,837,368
15:02:30 1,145 ▲ 5 61 1,836,934
15:02:09 1,150 ▲ 10 1 1,836,873
15:02:08 1,150 ▲ 10 1 1,836,872
15:02:00 1,145 ▲ 5 74 1,836,871
15:01:55 1,145 ▲ 5 680 1,836,797
15:01:38 1,150 ▲ 10 1 1,836,117
15:01:32 1,145 ▲ 5 2,915 1,836,116
15:01:30 1,145 ▲ 5 84 1,833,201
15:01:09 1,150 ▲ 10 1 1,833,117
15:01:04 1,145 ▲ 5 700 1,833,116
15:01:00 1,145 ▲ 5 54 1,832,416
15:00:42 1,150 ▲ 10 1 1,832,362
15:00:36 1,145 ▲ 5 2,000 1,832,361
15:00:34 1,150 ▲ 10 1 1,830,361
15:00:30 1,145 ▲ 5 108 1,830,360
15:00:06 1,150 ▲ 10 1 1,830,252
15:00:00 1,145 ▲ 5 66 1,830,251
14:59:39 1,150 ▲ 10 1 1,830,185
14:59:30 1,145 ▲ 5 44 1,830,184
14:59:18 1,150 ▲ 10 1 1,830,140
14:59:16 1,145 ▲ 5 53 1,830,139
14:59:14 1,150 ▲ 10 4 1,830,086
14:59:14 1,150 ▲ 10 1 1,830,082
14:59:13 1,145 ▲ 5 500 1,830,081
14:59:10 1,145 ▲ 5 881 1,829,581
14:59:09 1,150 ▲ 10 20 1,828,700
14:59:06 1,150 ▲ 10 1 1,828,680
14:59:00 1,145 ▲ 5 58 1,828,679
14:58:56 1,150 ▲ 10 1 1,828,621
14:58:30 1,145 ▲ 5 53 1,828,620
14:58:25 1,145 ▲ 5 18,143 1,828,567
14:58:00 1,145 ▲ 5 110 1,810,424
14:57:37 1,150 ▲ 10 1 1,810,314
14:57:35 1,150 ▲ 10 1 1,810,313
14:57:33 1,150 ▲ 10 2 1,810,312
14:57:31 1,150 ▲ 10 4 1,810,310
14:57:30 1,145 ▲ 5 78 1,810,306
14:57:27 1,150 ▲ 10 1 1,810,228
14:57:10 1,145 ▲ 5 3,000 1,810,227
14:57:07 1,145 ▲ 5 1,000 1,807,227
14:57:00 1,145 ▲ 5 46 1,806,227
14:56:30 1,145 ▲ 5 82 1,806,181
14:55:14 1,150 ▲ 10 30 1,806,099
14:54:56 1,150 ▲ 10 50 1,806,069
14:54:26 1,150 ▲ 10 1 1,806,019
14:54:22 1,150 ▲ 10 1 1,806,018
14:54:13 1,145 ▲ 5 1,000 1,806,017
14:54:07 1,150 ▲ 10 67 1,805,017
14:54:00 1,145 ▲ 5 8,733 1,804,950
14:53:25 1,150 ▲ 10 500 1,796,217
14:53:16 1,145 ▲ 5 5,000 1,795,717
14:52:20 1,150 ▲ 10 160 1,790,717
14:51:31 1,150 ▲ 10 70 1,790,557
14:50:51 1,150 ▲ 10 100 1,790,487
14:50:25 1,150 ▲ 10 1 1,790,387
14:49:39 1,145 ▲ 5 53 1,790,386
14:49:34 1,150 ▲ 10 1 1,790,333
14:49:03 1,145 ▲ 5 3,000 1,790,332
14:48:39 1,145 ▲ 5 48 1,787,332
14:48:09 1,145 ▲ 5 36 1,787,284
14:47:47 1,150 ▲ 10 1,063 1,787,248
14:46:43 1,150 ▲ 10 1 1,786,185
14:46:39 1,145 ▲ 5 53 1,786,184
14:46:38 1,150 ▲ 10 4 1,786,131
14:46:35 1,150 ▲ 10 1 1,786,127
14:46:33 1,150 ▲ 10 1 1,786,126
14:46:33 1,150 ▲ 10 1 1,786,125
14:46:32 1,145 ▲ 5 2,523 1,786,124
14:46:31 1,150 ▲ 10 1 1,783,601
14:46:13 1,145 ▲ 5 50 1,783,600
14:46:13 1,145 ▲ 5 50 1,783,550
14:46:13 1,145 ▲ 5 50 1,783,500
14:46:13 1,145 ▲ 5 50 1,783,450
14:46:13 1,145 ▲ 5 50 1,783,400
14:45:39 1,145 ▲ 5 47 1,783,350
14:45:21 1,150 ▲ 10 30 1,783,303
14:45:08 1,145 ▲ 5 43 1,783,273
14:44:23 1,145 ▲ 5 5 1,783,230
14:44:21 1,145 ▲ 5 5 1,783,225
14:44:19 1,145 ▲ 5 5 1,783,220
14:44:08 1,145 ▲ 5 53 1,783,215
14:44:07 1,145 ▲ 5 810 1,783,162
14:43:52 1,145 ▲ 5 2,400 1,782,352
14:43:44 1,145 ▲ 5 4,000 1,779,952
14:43:38 1,145 ▲ 5 50 1,775,952
14:42:38 1,145 ▲ 5 36 1,775,902
14:42:09 1,150 ▲ 10 1 1,775,866
14:42:08 1,145 ▲ 5 35 1,775,865
14:41:38 1,145 ▲ 5 49 1,775,830
14:41:18 1,150 ▲ 10 7 1,775,781
14:41:10 1,150 ▲ 10 100 1,775,774
14:41:08 1,145 ▲ 5 40 1,775,674
14:40:57 1,145 ▲ 5 3 1,775,634
14:40:52 1,145 ▲ 5 5 1,775,631
14:40:50 1,145 ▲ 5 5 1,775,626
14:40:21 1,145 ▲ 5 5 1,775,621
14:40:19 1,145 ▲ 5 5 1,775,616
14:40:17 1,145 ▲ 5 5 1,775,611
14:40:08 1,145 ▲ 5 44 1,775,606
14:39:38 1,145 ▲ 5 40 1,775,562
14:39:08 1,145 ▲ 5 50 1,775,522
14:39:06 1,145 ▲ 5 300 1,775,472
14:38:08 1,145 ▲ 5 36 1,775,172
14:37:39 1,145 ▲ 5 1,995 1,775,136
14:37:25 1,145 ▲ 5 1,000 1,773,141
14:37:08 1,145 ▲ 5 57 1,772,141
14:36:38 1,145 ▲ 5 55 1,772,084
14:36:29 1,145 ▲ 5 100 1,772,029
14:36:08 1,145 ▲ 5 33 1,771,929
14:36:07 1,145 ▲ 5 3,014 1,771,896
14:35:08 1,145 ▲ 5 51 1,768,882
14:34:51 1,150 ▲ 10 28 1,768,831
14:34:38 1,145 ▲ 5 52 1,768,803
14:34:08 1,145 ▲ 5 38 1,768,751
14:33:38 1,145 ▲ 5 35 1,768,713
14:33:29 1,145 ▲ 5 7 1,768,678
14:33:08 1,145 ▲ 5 39 1,768,671
14:32:38 1,145 ▲ 5 35 1,768,632
14:32:28 1,145 ▲ 5 603 1,768,597
14:32:09 1,145 ▲ 5 30 1,767,994
14:32:08 1,145 ▲ 5 47 1,767,964
14:31:38 1,145 ▲ 5 56 1,767,917
14:31:08 1,145 ▲ 5 56 1,767,861
14:30:38 1,145 ▲ 5 36 1,767,805
14:30:37 1,145 ▲ 5 740 1,767,769
14:30:08 1,145 ▲ 5 32 1,767,029
14:29:38 1,145 ▲ 5 70 1,766,997
14:29:08 1,145 ▲ 5 36 1,766,927
14:28:38 1,145 ▲ 5 39 1,766,891
14:28:08 1,145 ▲ 5 49 1,766,852
14:27:45 1,150 ▲ 10 200 1,766,803
14:27:38 1,145 ▲ 5 49 1,766,603
14:27:17 1,150 ▲ 10 10 1,766,554
14:27:08 1,145 ▲ 5 57 1,766,544
14:27:04 1,150 ▲ 10 50 1,766,487
14:26:49 1,150 ▲ 10 200 1,766,437
14:26:45 1,150 ▲ 10 2 1,766,237
14:26:38 1,145 ▲ 5 50 1,766,235
14:26:08 1,145 ▲ 5 36 1,766,185
14:25:54 1,145 ▲ 5 7,000 1,766,149
14:25:49 1,145 ▲ 5 100 1,759,149
14:25:38 1,145 ▲ 5 40 1,759,049
14:25:31 1,145 ▲ 5 1,800 1,759,009
14:25:29 1,145 ▲ 5 36 1,757,209
14:25:26 1,145 ▲ 5 5,000 1,757,173
14:25:08 1,145 ▲ 5 36 1,752,173
14:24:58 1,145 ▲ 5 1,000 1,752,137
14:24:37 1,145 ▲ 5 36 1,751,137
14:24:07 1,145 ▲ 5 42 1,751,101
14:23:37 1,145 ▲ 5 34 1,751,059
14:23:10 1,150 ▲ 10 3 1,751,025
14:23:07 1,145 ▲ 5 34 1,751,022
14:23:07 1,150 ▲ 10 1,932 1,750,988
14:22:47 1,145 ▲ 5 1,500 1,749,056
14:22:37 1,145 ▲ 5 42 1,747,556
14:22:07 1,145 ▲ 5 40 1,747,514
14:21:37 1,145 ▲ 5 35 1,747,474
14:21:07 1,145 ▲ 5 46 1,747,439
14:20:37 1,145 ▲ 5 35 1,747,393
14:20:34 1,150 ▲ 10 1 1,747,358
14:20:11 1,150 ▲ 10 10 1,747,357
14:20:07 1,145 ▲ 5 35 1,747,347
14:19:54 1,145 ▲ 5 4,933 1,747,312
14:19:47 1,145 ▲ 5 200 1,742,379
14:19:37 1,145 ▲ 5 37 1,742,179
14:19:07 1,145 ▲ 5 38 1,742,142
14:18:15 1,150 ▲ 10 3 1,742,104
14:18:07 1,145 ▲ 5 58 1,742,101
14:18:01 1,145 ▲ 5 155 1,742,043
14:17:57 1,150 ▲ 10 3 1,741,888
14:17:37 1,145 ▲ 5 36 1,741,885
14:17:07 1,145 ▲ 5 42 1,741,849
14:16:37 1,145 ▲ 5 51 1,741,807
14:16:10 1,145 ▲ 5 40 1,741,756
14:16:07 1,145 ▲ 5 33 1,741,716
14:15:54 1,150 ▲ 10 300 1,741,683
14:15:37 1,145 ▲ 5 36 1,741,383
14:15:22 1,150 ▲ 10 1 1,741,347
14:15:17 1,150 ▲ 10 3 1,741,346
14:15:11 1,145 ▲ 5 100 1,741,343
14:15:08 1,145 ▲ 5 700 1,741,243
14:14:31 1,145 ▲ 5 50 1,740,543
14:14:15 1,145 ▲ 5 1 1,740,493
14:14:13 1,150 ▲ 10 1 1,740,492
14:11:09 1,150 ▲ 10 1 1,740,491
14:11:05 1,145 ▲ 5 800 1,740,490
14:11:04 1,150 ▲ 10 1 1,739,690
14:10:48 1,145 ▲ 5 20 1,739,689
14:10:44 1,150 ▲ 10 5 1,739,669
14:08:27 1,150 ▲ 10 1 1,739,664
14:08:26 1,150 ▲ 10 1 1,739,663
14:08:25 1,150 ▲ 10 4 1,739,662
14:08:20 1,150 ▲ 10 1 1,739,658
14:08:09 1,145 ▲ 5 108 1,739,657
14:07:45 1,150 ▲ 10 3 1,739,549
14:07:00 1,145 ▲ 5 100 1,739,546
14:05:36 1,150 ▲ 10 2 1,739,446
14:05:34 1,150 ▲ 10 1 1,739,444
14:05:26 1,145 ▲ 5 500 1,739,443
14:04:37 1,145 ▲ 5 800 1,738,943
14:03:32 1,145 ▲ 5 434 1,738,143
14:02:39 1,150 ▲ 10 1 1,737,709
14:02:38 1,150 ▲ 10 1 1,737,708
14:01:45 1,145 ▲ 5 500 1,737,707
14:00:44 1,150 ▲ 10 25 1,737,207
14:00:22 1,150 ▲ 10 500 1,737,182
14:00:08 1,150 ▲ 10 250 1,736,682
13:58:59 1,145 ▲ 5 500 1,736,432
13:58:35 1,145 ▲ 5 1,991 1,735,932
13:58:35 1,145 ▲ 5 1,227 1,733,941
13:58:32 1,145 ▲ 5 100 1,732,714
13:58:00 1,145 ▲ 5 131 1,732,614
13:57:53 1,145 ▲ 5 100 1,732,483
13:57:36 1,145 ▲ 5 1 1,732,383
13:57:13 1,140  0 75 1,732,382
13:57:12 1,145 ▲ 5 1,132 1,732,307
13:56:26 1,145 ▲ 5 1 1,731,175
13:56:13 1,140  0 76 1,731,174
13:56:11 1,145 ▲ 5 1,382 1,731,098
13:55:47 1,145 ▲ 5 1,800 1,729,716
13:55:43 1,145 ▲ 5 90 1,727,916
13:55:13 1,145 ▲ 5 54 1,727,826
13:54:50 1,150 ▲ 10 1,000 1,727,772
13:54:13 1,145 ▲ 5 62 1,726,772
13:53:43 1,145 ▲ 5 77 1,726,710
13:53:42 1,145 ▲ 5 100 1,726,633
13:53:17 1,145 ▲ 5 4,000 1,726,533
13:53:13 1,145 ▲ 5 67 1,722,533
13:52:48 1,150 ▲ 10 1 1,722,466
13:52:46 1,145 ▲ 5 120 1,722,465
13:52:43 1,145 ▲ 5 76 1,722,345
13:52:40 1,145 ▲ 5 950 1,722,269
13:52:39 1,150 ▲ 10 1 1,721,319
13:52:13 1,145 ▲ 5 60 1,721,318
13:51:43 1,145 ▲ 5 60 1,721,258
13:51:34 1,145 ▲ 5 79 1,721,198
13:51:13 1,145 ▲ 5 49 1,721,119
13:51:07 1,145 ▲ 5 1,000 1,721,070
13:50:13 1,145 ▲ 5 75 1,720,070
13:49:43 1,145 ▲ 5 56 1,719,995
13:48:46 1,150 ▲ 10 1 1,719,939
13:48:45 1,145 ▲ 5 1,115 1,719,938
13:48:36 1,145 ▲ 5 2,500 1,718,823
13:48:17 1,150 ▲ 10 1 1,716,323
13:48:12 1,145 ▲ 5 10,400 1,716,322
13:48:10 1,150 ▲ 10 1 1,705,922
13:48:09 1,150 ▲ 10 5 1,705,921
13:48:07 1,145 ▲ 5 10 1,705,916
13:48:05 1,150 ▲ 10 1 1,705,906
13:48:00 1,150 ▲ 10 1 1,705,905
13:47:51 1,150 ▲ 10 1 1,705,904
13:47:30 1,145 ▲ 5 540 1,705,903
13:47:27 1,150 ▲ 10 1 1,705,363
13:47:17 1,145 ▲ 5 7,000 1,705,362
13:44:12 1,145 ▲ 5 2,000 1,698,362
13:44:02 1,150 ▲ 10 1 1,696,362
13:43:56 1,145 ▲ 5 50 1,696,361
13:43:37 1,145 ▲ 5 1,426 1,696,311
13:43:26 1,145 ▲ 5 300 1,694,885
13:41:57 1,150 ▲ 10 3 1,694,585
13:41:08 1,145 ▲ 5 52 1,694,582
13:39:15 1,150 ▲ 10 31 1,694,530
13:38:56 1,150 ▲ 10 300 1,694,499
13:38:39 1,150 ▲ 10 3 1,694,199
13:38:28 1,145 ▲ 5 235 1,694,196
13:37:47 1,150 ▲ 10 50 1,693,961
13:36:45 1,145 ▲ 5 1 1,693,911
13:36:34 1,140  0 2,866 1,693,910
13:36:29 1,140  0 9,445 1,691,044
13:36:29 1,145 ▲ 5 4,443 1,681,599
13:36:28 1,145 ▲ 5 144 1,677,156
13:35:00 1,145 ▲ 5 8,567 1,677,012
13:34:45 1,145 ▲ 5 369 1,668,445
13:34:44 1,145 ▲ 5 74 1,668,076
13:34:32 1,145 ▲ 5 30 1,668,002
13:34:25 1,145 ▲ 5 3 1,667,972
13:34:11 1,145 ▲ 5 1,189 1,667,969
13:34:11 1,145 ▲ 5 4,000 1,666,780
13:34:04 1,145 ▲ 5 3,609 1,662,780
13:34:02 1,150 ▲ 10 20 1,659,171
13:33:56 1,145 ▲ 5 9,537 1,659,151
13:33:17 1,145 ▲ 5 39 1,649,614
13:33:06 1,145 ▲ 5 1,000 1,649,575
13:32:39 1,145 ▲ 5 111 1,648,575
13:32:34 1,150 ▲ 10 40 1,648,464
13:32:32 1,150 ▲ 10 5,200 1,648,424
13:31:16 1,150 ▲ 10 235 1,643,224
13:30:24 1,150 ▲ 10 46 1,642,989
13:29:29 1,150 ▲ 10 1,000 1,642,943
13:28:37 1,145 ▲ 5 476 1,641,943
13:26:35 1,150 ▲ 10 3 1,641,467
13:26:19 1,145 ▲ 5 210 1,641,464
13:26:02 1,145 ▲ 5 26 1,641,254
13:25:43 1,145 ▲ 5 1,000 1,641,228
13:25:26 1,150 ▲ 10 1 1,640,228
13:25:07 1,150 ▲ 10 3 1,640,227
13:24:52 1,145 ▲ 5 1,998 1,640,224
13:23:08 1,145 ▲ 5 2,541 1,638,226
13:20:14 1,150 ▲ 10 1 1,635,685
13:19:51 1,145 ▲ 5 3,000 1,635,684
13:19:49 1,145 ▲ 5 130 1,632,684
13:19:04 1,145 ▲ 5 3,000 1,632,554
13:17:10 1,150 ▲ 10 200 1,629,554
13:16:50 1,150 ▲ 10 10 1,629,354
13:16:43 1,150 ▲ 10 17 1,629,344
13:16:37 1,150 ▲ 10 500 1,629,327
13:16:29 1,150 ▲ 10 100 1,628,827
13:15:53 1,150 ▲ 10 373 1,628,727
13:15:34 1,150 ▲ 10 1,325 1,628,354
13:15:25 1,150 ▲ 10 820 1,627,029
13:15:04 1,150 ▲ 10 500 1,626,209
13:14:45 1,155 ▲ 15 1 1,625,709
13:14:41 1,155 ▲ 15 9 1,625,708
13:14:03 1,150 ▲ 10 340 1,625,699
13:13:50 1,150 ▲ 10 1,680 1,625,359
13:13:27 1,150 ▲ 10 2,220 1,623,679
13:13:25 1,150 ▲ 10 15 1,621,459
13:12:54 1,150 ▲ 10 100 1,621,444
13:12:50 1,150 ▲ 10 100 1,621,344
13:12:34 1,150 ▲ 10 100 1,621,244
13:12:14 1,150 ▲ 10 200 1,621,144
13:11:16 1,145 ▲ 5 11,137 1,620,944
13:11:16 1,150 ▲ 10 606 1,609,807
13:10:53 1,150 ▲ 10 394 1,609,201
13:10:37 1,150 ▲ 10 30 1,608,807
13:09:02 1,150 ▲ 10 1,416 1,608,777
13:09:02 1,150 ▲ 10 1,000 1,607,361
13:08:50 1,150 ▲ 10 10 1,606,361
13:08:40 1,150 ▲ 10 109 1,606,351
13:08:12 1,150 ▲ 10 1 1,606,242
13:07:30 1,155 ▲ 15 7 1,606,241
13:05:21 1,155 ▲ 15 500 1,606,234
13:01:50 1,155 ▲ 15 3 1,605,734
13:01:45 1,155 ▲ 15 1 1,605,731
13:01:29 1,145 ▲ 5 800 1,605,730
13:00:55 1,145 ▲ 5 1,980 1,604,930
13:00:55 1,150 ▲ 10 1,020 1,602,950
12:59:52 1,155 ▲ 15 400 1,601,930
12:59:38 1,145 ▲ 5 5,701 1,601,530
12:59:38 1,150 ▲ 10 649 1,595,829
12:59:28 1,150 ▲ 10 1,557 1,595,180
12:57:42 1,150 ▲ 10 1,908 1,593,623
12:57:25 1,150 ▲ 10 1,763 1,591,715
12:56:07 1,150 ▲ 10 1,000 1,589,952
12:55:56 1,155 ▲ 15 30 1,588,952
12:55:26 1,155 ▲ 15 3,000 1,588,922
12:54:47 1,155 ▲ 15 1,000 1,585,922
12:52:22 1,155 ▲ 15 891 1,584,922
12:50:48 1,150 ▲ 10 40 1,584,031
12:48:18 1,150 ▲ 10 51 1,583,991
12:48:01 1,155 ▲ 15 1 1,583,940
12:47:42 1,150 ▲ 10 100 1,583,939
12:46:48 1,150 ▲ 10 45 1,583,839
12:45:48 1,150 ▲ 10 50 1,583,794
12:44:48 1,150 ▲ 10 64 1,583,744
12:44:26 1,150 ▲ 10 343 1,583,680
12:43:48 1,150 ▲ 10 36 1,583,337
12:43:18 1,150 ▲ 10 44 1,583,301
12:42:18 1,150 ▲ 10 38 1,583,257
12:41:48 1,150 ▲ 10 47 1,583,219
12:41:33 1,150 ▲ 10 500 1,583,172
12:41:12 1,150 ▲ 10 243 1,582,672
12:41:05 1,150 ▲ 10 5,904 1,582,429
12:41:03 1,150 ▲ 10 8 1,576,525
12:40:47 1,150 ▲ 10 36 1,576,517
12:40:41 1,150 ▲ 10 252 1,576,481
12:40:17 1,150 ▲ 10 56 1,576,229
12:39:17 1,150 ▲ 10 35 1,576,173
12:38:34 1,150 ▲ 10 500 1,576,138
12:38:17 1,150 ▲ 10 43 1,575,638
12:37:17 1,150 ▲ 10 58 1,575,595
12:36:51 1,155 ▲ 15 1 1,575,537
12:36:17 1,150 ▲ 10 63 1,575,536
12:35:29 1,155 ▲ 15 10 1,575,473
12:35:12 1,155 ▲ 15 1 1,575,463
12:33:10 1,150 ▲ 10 8 1,575,462
12:32:55 1,150 ▲ 10 10 1,575,454
12:32:44 1,150 ▲ 10 100 1,575,444
12:32:29 1,150 ▲ 10 10 1,575,344
12:30:44 1,155 ▲ 15 1 1,575,334
12:28:52 1,150 ▲ 10 1 1,575,333
12:27:30 1,155 ▲ 15 50 1,575,332
12:27:08 1,155 ▲ 15 20 1,575,282
12:26:15 1,155 ▲ 15 30 1,575,262
12:23:58 1,155 ▲ 15 5 1,575,232
12:22:22 1,155 ▲ 15 180 1,575,227
12:22:10 1,155 ▲ 15 30 1,575,047
12:21:24 1,155 ▲ 15 20 1,575,017

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,270.06 ▲ 22.18 0.99%
코스닥 787.15 ▲ 17.37 2.26%
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.