대호피앤씨
(021040)
코스닥
중견기업부
액면가 500원
  05.18 15:59

1,990 (2,100)   [시가/고가/저가] 2,120 / 2,120 / 1,965 
전일비/등락률 ▼ 110 (-5.24%) 매도호가/호가잔량 1,990 / 3,598
거래량/전일동시간대비 485,858 /▼ 456,775 매수호가/호가잔량 1,980 / 3,956
상한가/하한가 2,730 / 1,470 총매도/총매수잔량 69,739 / 23,809

매도잔량 호가 매수잔량
19,600 2,040 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
8,430 2,035
5,500 2,030
2,139 2,025
94 2,020
349 2,015
400 2,010
8,528 2,000
21,101 1,995
3,598 1,990
 
1,980 3,956
1,975 3,020
1,970 2,000
1,965 830
1,960 1,022
1,950 7,246
1,945 3,344
1,940 1,416
1,935 315
1,930 660
 
총매도잔량 순매수잔량 총매수잔량
69,739 -45,930 23,809
시간외잔량 시간외잔량
35,861 0
 
대호피앤씨 021040
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 869.45 (+13.83)    FUTURE 315.90 (+1.35)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:50:47 1,990 ▼ 110 100 485,858
15:50:21 1,990 ▼ 110 90 485,758
15:49:57 1,990 ▼ 110 100 485,668
15:48:26 1,990 ▼ 110 1,000 485,568
15:47:53 1,990 ▼ 110 30 484,568
15:45:50 1,990 ▼ 110 1 484,538
15:44:01 1,990 ▼ 110 1 484,537
15:40:00 1,990 ▼ 110 844 484,536
15:30:30 1,990 ▼ 110 23,686 483,692
15:19:56 1,980 ▼ 120 22 460,006
15:19:54 1,980 ▼ 120 22 459,984
15:19:52 1,980 ▼ 120 22 459,962
15:19:50 1,980 ▼ 120 32 459,940
15:19:46 1,980 ▼ 120 44 459,908
15:19:42 1,980 ▼ 120 24 459,864
15:19:39 1,980 ▼ 120 12 459,840
15:19:38 1,980 ▼ 120 1 459,828
15:19:35 1,980 ▼ 120 1 459,827
15:19:33 1,965 ▼ 135 1,000 459,826
15:19:32 1,980 ▼ 120 2 458,826
15:19:30 1,965 ▼ 135 249 458,824
15:19:14 1,970 ▼ 130 305 457,293
15:19:14 1,965 ▼ 135 1,282 458,575
15:19:14 1,975 ▼ 125 213 456,988
15:19:13 1,980 ▼ 120 100 456,775
15:19:08 1,980 ▼ 120 221 456,675
15:19:03 1,990 ▼ 110 200 456,454
15:18:51 1,990 ▼ 110 2 456,254
15:18:48 1,980 ▼ 120 1 456,252
15:18:48 1,980 ▼ 120 108 456,251
15:18:38 1,980 ▼ 120 515 456,143
15:18:25 1,980 ▼ 120 1 455,628
15:17:53 1,995 ▼ 105 1 455,627
15:17:50 1,995 ▼ 105 1 455,626
15:17:29 1,980 ▼ 120 841 455,625
15:17:29 1,980 ▼ 120 2,000 454,784
15:17:25 1,980 ▼ 120 400 452,784
15:16:51 1,995 ▼ 105 16 452,384
15:16:48 1,980 ▼ 120 1,563 452,368
15:16:48 1,985 ▼ 115 1,237 450,805
15:16:48 1,990 ▼ 110 200 449,568
15:16:44 1,985 ▼ 115 1,984 449,368
15:16:44 1,990 ▼ 110 16 447,384
15:16:26 1,990 ▼ 110 6,700 447,368
15:16:10 1,995 ▼ 105 200 440,668
15:15:48 1,995 ▼ 105 373 440,468
15:15:22 1,995 ▼ 105 56 440,095
15:15:18 1,995 ▼ 105 571 440,039
15:15:16 1,995 ▼ 105 22 439,468
15:15:09 1,995 ▼ 105 407 439,446
15:14:49 1,995 ▼ 105 4,000 439,039
15:14:41 2,000 ▼ 100 22 435,039
15:14:12 2,000 ▼ 100 1,389 435,017
15:13:56 2,000 ▼ 100 111 433,628
15:13:26 2,000 ▼ 100 1,889 433,517
15:12:10 2,010 ▼ 90 1 431,628
15:11:57 2,005 ▼ 95 2,000 431,627
15:11:42 2,005 ▼ 95 300 429,627
15:07:23 2,010 ▼ 90 1 429,327
15:07:17 2,010 ▼ 90 1,000 429,326
15:06:44 2,010 ▼ 90 400 428,326
15:06:07 2,010 ▼ 90 4 427,926
15:05:06 2,000 ▼ 100 100 427,922
15:04:55 2,015 ▼ 85 1 427,822
15:04:09 2,010 ▼ 90 14 427,821
15:04:03 2,000 ▼ 100 1,471 427,807
15:03:18 2,000 ▼ 100 14 426,336
15:03:13 2,000 ▼ 100 578 426,322
15:03:00 2,000 ▼ 100 300 425,744
15:02:53 1,995 ▼ 105 190 425,444
15:01:55 1,995 ▼ 105 100 425,254
15:01:40 1,995 ▼ 105 3,000 425,154
15:01:33 2,000 ▼ 100 391 422,154
15:00:49 2,000 ▼ 100 1,785 421,763
15:00:14 2,000 ▼ 100 21,780 419,978
15:00:14 2,005 ▼ 95 5,220 398,198
15:00:00 2,005 ▼ 95 340 392,978
14:59:05 2,005 ▼ 95 3,000 392,638
14:57:58 2,015 ▼ 85 1 389,638
14:57:39 2,005 ▼ 95 919 389,637
14:57:39 2,010 ▼ 90 1,081 388,718
14:57:27 2,015 ▼ 85 1,116 387,637
14:57:22 2,015 ▼ 85 1,000 386,521
14:55:11 2,025 ▼ 75 1,669 385,521
14:55:11 2,020 ▼ 80 2,331 383,852
14:54:05 2,030 ▼ 70 1 381,521
14:53:58 2,010 ▼ 90 5,000 381,520
14:52:52 2,030 ▼ 70 1 376,520
14:52:45 2,010 ▼ 90 1 376,519
14:52:42 2,010 ▼ 90 1 376,518
14:52:39 2,010 ▼ 90 1 376,517
14:52:35 2,010 ▼ 90 4 376,516
14:52:27 2,005 ▼ 95 10 376,512
14:52:21 2,010 ▼ 90 1 376,502
14:52:21 2,010 ▼ 90 5,492 376,501
14:52:08 2,015 ▼ 85 1 371,009
14:52:08 2,030 ▼ 70 1 371,008
14:52:03 2,020 ▼ 80 1,336 371,007
14:51:55 2,030 ▼ 70 1 369,671
14:51:39 2,015 ▼ 85 98 369,670
14:51:38 2,015 ▼ 85 701 369,572
14:51:33 2,015 ▼ 85 1,799 368,871
14:51:30 2,015 ▼ 85 200 367,072
14:51:12 2,015 ▼ 85 1 366,872
14:50:51 2,015 ▼ 85 1,475 366,871
14:50:50 2,025 ▼ 75 1 365,396
14:50:49 2,025 ▼ 75 1 365,395
14:50:45 2,025 ▼ 75 1 365,394
14:50:45 2,025 ▼ 75 3 365,393
14:50:39 2,015 ▼ 85 10 365,390
14:50:29 2,015 ▼ 85 9,000 365,380
14:50:23 2,030 ▼ 70 1 356,380
14:47:45 2,020 ▼ 80 200 356,379
14:46:42 2,020 ▼ 80 1,935 356,179
14:46:42 2,020 ▼ 80 3,500 354,244
14:46:37 2,020 ▼ 80 3,500 350,744
14:42:56 2,030 ▼ 70 100 347,244
14:41:22 2,030 ▼ 70 1 347,144
14:40:58 2,015 ▼ 85 239 347,143
14:40:58 2,015 ▼ 85 1,000 346,904
14:37:57 2,015 ▼ 85 1 345,904
14:37:30 2,010 ▼ 90 133 345,903
14:36:24 2,010 ▼ 90 1,263 345,770
14:35:32 2,015 ▼ 85 10 344,507
14:35:28 2,015 ▼ 85 10 344,497
14:35:21 2,015 ▼ 85 10 344,487
14:35:14 2,015 ▼ 85 10 344,477
14:35:09 2,015 ▼ 85 10 344,467
14:34:37 2,015 ▼ 85 1 344,457
14:34:02 2,005 ▼ 95 15,921 344,456
14:34:02 2,010 ▼ 90 3,877 328,535
14:34:02 2,015 ▼ 85 202 324,658
14:33:58 2,020 ▼ 80 30 324,456
14:33:28 2,025 ▼ 75 31 324,426
14:29:16 2,015 ▼ 85 100 324,395
14:26:54 2,015 ▼ 85 2,687 316,547
14:26:54 2,010 ▼ 90 7,748 324,295
14:26:54 2,020 ▼ 80 717 313,860
14:26:19 2,020 ▼ 80 127 313,143
14:26:19 2,020 ▼ 80 862 313,016
14:26:11 2,020 ▼ 80 1 312,154
14:26:07 2,020 ▼ 80 10 312,153
14:25:57 2,025 ▼ 75 6 312,143
14:25:40 2,020 ▼ 80 214 312,137
14:25:40 2,020 ▼ 80 1,512 311,923
14:25:39 2,020 ▼ 80 10 310,411
14:25:14 2,020 ▼ 80 10 310,401
14:24:50 2,020 ▼ 80 2,455 310,391
14:24:46 2,020 ▼ 80 10 307,936
14:24:15 2,020 ▼ 80 10 307,926
14:23:50 2,020 ▼ 80 10 307,916
14:23:22 2,020 ▼ 80 10 307,906
14:23:07 2,020 ▼ 80 1 307,896
14:22:57 2,020 ▼ 80 20 307,895
14:22:37 2,020 ▼ 80 20 307,875
14:22:27 2,020 ▼ 80 91 307,855
14:22:18 2,020 ▼ 80 20 307,764
14:21:48 2,020 ▼ 80 32 307,744
14:21:48 2,015 ▼ 85 18 307,712
14:19:33 2,020 ▼ 80 1 307,694
14:18:08 2,010 ▼ 90 3,000 307,693
14:17:57 2,020 ▼ 80 76 304,693
14:17:43 2,020 ▼ 80 1 304,617
14:17:27 2,020 ▼ 80 68 304,616
14:17:23 2,020 ▼ 80 20 304,548
14:17:15 2,020 ▼ 80 20 304,528
14:16:57 2,020 ▼ 80 44 304,508
14:16:27 2,020 ▼ 80 62 304,464
14:15:57 2,020 ▼ 80 48 304,402
14:15:27 2,020 ▼ 80 74 304,354
14:14:57 2,020 ▼ 80 60 304,280
14:14:29 2,020 ▼ 80 36 304,220
14:13:14 2,020 ▼ 80 4 304,184
14:13:14 2,010 ▼ 90 327 304,180
14:13:14 2,010 ▼ 90 109 303,853
14:13:00 2,010 ▼ 90 300 303,744
14:12:35 2,010 ▼ 90 144 303,444
14:11:49 2,010 ▼ 90 1 303,300
14:09:58 2,010 ▼ 90 2 303,299
14:09:47 2,005 ▼ 95 5,000 303,297
14:09:09 2,005 ▼ 95 1,500 298,297
14:08:46 2,010 ▼ 90 317 296,797
14:08:07 2,010 ▼ 90 49 296,480
14:07:42 2,010 ▼ 90 600 296,431
14:06:59 2,020 ▼ 80 1 295,831
14:06:17 2,010 ▼ 90 500 295,830
14:05:09 2,010 ▼ 90 1,000 295,330
14:04:56 2,010 ▼ 90 4,700 294,330
14:00:55 2,010 ▼ 90 1,063 289,630
14:00:55 2,010 ▼ 90 1,637 288,567
13:59:52 2,020 ▼ 80 100 286,930
13:58:47 2,030 ▼ 70 1 286,830
13:58:47 2,010 ▼ 90 5,000 286,829
13:58:30 2,010 ▼ 90 2 281,829
13:56:53 2,030 ▼ 70 1 281,827
13:56:16 2,010 ▼ 90 2,365 281,826
13:56:05 2,010 ▼ 90 4,070 279,461
13:54:58 2,010 ▼ 90 8 275,391
13:53:28 2,035 ▼ 65 1 275,383
13:53:28 2,010 ▼ 90 88 275,382
13:53:28 2,015 ▼ 85 3,213 275,294
13:52:42 2,015 ▼ 85 830 272,081
13:52:42 2,020 ▼ 80 443 271,251
13:50:43 2,035 ▼ 65 1 270,808
13:49:37 2,020 ▼ 80 500 270,807
13:49:25 2,035 ▼ 65 1 270,307
13:48:56 2,020 ▼ 80 500 270,306
13:44:41 2,035 ▼ 65 1 269,806
13:44:41 2,020 ▼ 80 594 269,805
13:44:16 2,020 ▼ 80 9 269,211
13:43:54 2,020 ▼ 80 20 269,202
13:43:54 2,020 ▼ 80 30 269,182
13:43:44 2,020 ▼ 80 1 269,152
13:43:44 2,020 ▼ 80 24 269,151
13:43:44 2,020 ▼ 80 4,925 269,127
13:43:12 2,025 ▼ 75 998 264,202
13:43:10 2,025 ▼ 75 5 263,204
13:42:31 2,025 ▼ 75 1 263,199
13:41:42 2,020 ▼ 80 9 263,198
13:38:23 2,025 ▼ 75 8 263,189
13:38:07 2,025 ▼ 75 1 263,181
13:38:07 2,020 ▼ 80 2,750 263,180
13:38:07 2,025 ▼ 75 251 260,430
13:31:50 2,035 ▼ 65 1 260,179
13:29:30 2,030 ▼ 70 300 260,178
13:22:43 2,030 ▼ 70 1,314 259,878
13:22:43 2,035 ▼ 65 686 258,564
13:15:06 2,045 ▼ 55 81 257,878
13:08:06 2,045 ▼ 55 71 257,797
13:03:21 2,045 ▼ 55 1 257,726
13:01:46 2,045 ▼ 55 1 257,725
12:58:35 2,045 ▼ 55 107 257,724
12:52:35 2,045 ▼ 55 67 257,617
12:46:20 2,045 ▼ 55 53 257,550
12:40:34 2,045 ▼ 55 89 257,497
12:40:06 2,045 ▼ 55 40 257,408
12:39:40 2,045 ▼ 55 1 257,368
12:35:15 2,045 ▼ 55 1 257,367
12:35:10 2,040 ▼ 60 1 257,366
12:35:10 2,040 ▼ 60 1 257,365
12:35:07 2,040 ▼ 60 2 257,364
12:34:58 2,035 ▼ 65 1 257,362
12:34:51 2,030 ▼ 70 10 257,361
12:33:07 2,030 ▼ 70 350 257,351
12:30:04 2,045 ▼ 55 115 257,001
12:22:04 2,045 ▼ 55 101 256,886
12:18:02 2,045 ▼ 55 50 256,785
12:13:17 2,050 ▼ 50 579 256,735
12:13:17 2,045 ▼ 55 381 254,116
12:13:17 2,050 ▼ 50 2,040 256,156
12:12:02 2,045 ▼ 55 70 253,735
12:07:32 2,045 ▼ 55 100 253,665
12:05:31 2,045 ▼ 55 64 253,565
12:04:10 2,050 ▼ 50 1 253,501
12:03:30 2,045 ▼ 55 50 253,500
11:59:13 2,045 ▼ 55 1 253,450
11:58:40 2,030 ▼ 70 1,000 253,449
11:55:09 2,045 ▼ 55 1 252,449
11:53:50 2,050 ▼ 50 100 252,448
11:53:42 2,050 ▼ 50 50 252,348
11:53:42 2,045 ▼ 55 50 252,298
11:53:27 2,050 ▼ 50 500 252,248
11:52:29 2,050 ▼ 50 96 251,748
11:51:58 2,050 ▼ 50 1,840 251,652
11:51:58 2,045 ▼ 55 2,660 249,812
11:51:58 2,040 ▼ 60 500 247,152
11:51:29 2,040 ▼ 60 2 246,652
11:51:26 2,045 ▼ 55 1 246,650
11:51:26 2,040 ▼ 60 499 246,649
11:51:15 2,040 ▼ 60 1 246,150
11:51:15 2,040 ▼ 60 260 246,149
11:51:15 2,035 ▼ 65 240 245,889
11:50:28 2,030 ▼ 70 69 245,649
11:39:30 2,030 ▼ 70 10 245,580
11:39:24 2,025 ▼ 75 4 245,570
11:39:19 2,025 ▼ 75 4 245,566
11:39:13 2,025 ▼ 75 4 245,562
11:39:07 2,025 ▼ 75 4 245,558
11:39:00 2,025 ▼ 75 4 245,554
11:38:59 2,025 ▼ 75 80 245,550
11:38:49 2,030 ▼ 70 4 245,470
11:32:28 2,030 ▼ 70 10 245,466
11:28:40 2,030 ▼ 70 428 245,456
11:27:43 2,025 ▼ 75 57 245,028
11:27:05 2,025 ▼ 75 5 244,971
11:26:59 2,025 ▼ 75 5 244,966
11:26:52 2,025 ▼ 75 5 244,961
11:26:40 2,025 ▼ 75 5 244,956
11:26:40 2,025 ▼ 75 5 244,951
11:26:40 2,025 ▼ 75 5 244,946
11:26:40 2,025 ▼ 75 5 244,941
11:26:27 2,025 ▼ 75 9 244,936
11:25:30 2,025 ▼ 75 884 244,927
11:25:02 2,025 ▼ 75 116 244,043
11:21:03 2,025 ▼ 75 1 243,927
11:18:44 2,020 ▼ 80 183 243,926
11:18:04 2,025 ▼ 75 2 243,743
11:18:01 2,025 ▼ 75 1 243,741
11:14:41 2,030 ▼ 70 2 243,740
11:14:41 2,020 ▼ 80 1 243,738
11:14:26 2,015 ▼ 85 260 243,737
11:14:23 2,015 ▼ 85 440 243,477
11:14:22 2,020 ▼ 80 1 243,037
11:12:49 2,030 ▼ 70 1 243,036
11:12:38 2,025 ▼ 75 1 243,035
11:12:11 2,020 ▼ 80 444 243,034
11:10:33 2,020 ▼ 80 406 242,590
11:09:37 2,020 ▼ 80 92 242,184
11:09:26 2,020 ▼ 80 5 242,092
11:07:55 2,020 ▼ 80 1,903 242,087
11:07:50 2,030 ▼ 70 1 240,184
11:07:28 2,020 ▼ 80 97 240,183
11:01:56 2,020 ▼ 80 1 240,086
11:01:37 2,010 ▼ 90 195 240,085
11:01:37 2,015 ▼ 85 905 239,890
11:00:40 2,020 ▼ 80 1 238,985
11:00:40 2,020 ▼ 80 1 238,984
10:59:41 2,040 ▼ 60 1,029 238,433
10:59:41 2,045 ▼ 55 550 238,983
10:59:41 2,035 ▼ 65 334 237,404
10:59:41 2,030 ▼ 70 2,270 237,070
10:59:41 2,025 ▼ 75 6 234,800
10:59:41 2,020 ▼ 80 811 234,794
10:59:04 2,020 ▼ 80 1 233,983
10:58:38 2,015 ▼ 85 1,600 233,982
10:57:35 2,020 ▼ 80 1 232,382
10:57:15 2,010 ▼ 90 200 232,381
10:56:48 2,005 ▼ 95 223 232,181
10:56:48 2,010 ▼ 90 1,277 231,958
10:55:00 2,020 ▼ 80 1 230,681
10:53:39 2,005 ▼ 95 702 230,680
10:53:39 2,010 ▼ 90 298 229,978
10:50:58 2,020 ▼ 80 1 229,680
10:50:00 2,000 ▼ 100 1,000 229,679
10:49:47 2,020 ▼ 80 1 228,679
10:48:57 2,000 ▼ 100 14,000 228,678
10:48:24 2,005 ▼ 95 3,113 214,678
10:48:24 2,005 ▼ 95 11,887 211,565
10:48:16 2,010 ▼ 90 1,346 199,678
10:48:16 2,010 ▼ 90 10,148 198,332
10:48:16 2,015 ▼ 85 3,506 188,184
10:43:14 2,010 ▼ 90 151 184,678
10:41:25 2,010 ▼ 90 392 184,527
10:41:24 2,010 ▼ 90 1 184,135
10:41:12 2,010 ▼ 90 4,607 184,134
10:40:08 2,035 ▼ 65 2 179,527
10:40:08 2,010 ▼ 90 10,000 179,525
10:39:59 2,015 ▼ 85 548 169,525
10:39:59 2,015 ▼ 85 4,452 168,977
10:39:38 2,020 ▼ 80 6,856 164,525
10:39:38 2,020 ▼ 80 16 157,669
10:39:15 2,020 ▼ 80 3 157,653
10:39:00 2,020 ▼ 80 3,128 157,650
10:38:49 2,020 ▼ 80 7,000 154,522
10:36:52 2,015 ▼ 85 1,474 147,522
10:36:52 2,020 ▼ 80 1,526 146,048
10:36:34 2,015 ▼ 85 1,073 144,522
10:36:34 2,020 ▼ 80 1,865 143,449
10:36:34 2,025 ▼ 75 735 141,584
10:36:34 2,030 ▼ 70 1,327 140,849
10:35:41 2,030 ▼ 70 246 139,522
10:33:49 2,030 ▼ 70 500 139,276
10:33:33 2,030 ▼ 70 1 138,776
10:32:38 2,030 ▼ 70 53 138,775
10:32:21 2,035 ▼ 65 1 138,722
10:32:02 2,030 ▼ 70 1,800 138,721
10:31:51 2,035 ▼ 65 1 136,921
10:31:36 2,030 ▼ 70 15 136,920
10:30:20 2,030 ▼ 70 513 136,905
10:30:02 2,030 ▼ 70 185 136,392
10:27:12 2,030 ▼ 70 1 136,207
10:26:32 2,020 ▼ 80 500 136,206
10:23:56 2,025 ▼ 75 1,000 135,706
10:23:17 2,030 ▼ 70 5 134,706
10:22:13 2,035 ▼ 65 500 134,701
10:19:52 2,035 ▼ 65 83 134,201
10:19:08 2,035 ▼ 65 75 134,118
10:18:01 2,035 ▼ 65 3 134,043
10:17:12 2,030 ▼ 70 2,500 134,040
10:16:50 2,030 ▼ 70 495 131,540
10:16:35 2,030 ▼ 70 10 131,045
10:16:24 2,030 ▼ 70 10 131,035
10:16:12 2,035 ▼ 65 1 131,025
10:15:55 2,030 ▼ 70 33 131,024
10:15:55 2,030 ▼ 70 136 130,991
10:15:39 2,030 ▼ 70 491 130,855
10:12:09 2,030 ▼ 70 1 130,364
10:11:56 2,015 ▼ 85 20 130,363
10:11:07 2,030 ▼ 70 1 130,343
10:10:42 2,020 ▼ 80 869 130,342
10:10:42 2,020 ▼ 80 131 129,473
10:10:00 2,020 ▼ 80 205 129,342
10:09:37 2,020 ▼ 80 4,663 129,137
10:09:00 2,020 ▼ 80 25 124,474
10:08:31 2,025 ▼ 75 1 124,449
10:08:31 2,020 ▼ 80 385 124,448
10:08:28 2,020 ▼ 80 1 124,063
10:08:18 2,020 ▼ 80 614 124,062
10:07:51 2,020 ▼ 80 985 123,448
10:07:51 2,025 ▼ 75 15 122,463
10:06:40 2,030 ▼ 70 1 122,448
10:06:04 2,025 ▼ 75 1 122,447
10:05:53 2,020 ▼ 80 342 122,446
10:05:53 2,020 ▼ 80 15 122,104
10:05:39 2,020 ▼ 80 301 122,089
10:04:58 2,020 ▼ 80 99 121,788
10:04:22 2,020 ▼ 80 1,401 121,689
10:03:30 2,020 ▼ 80 2,500 120,288
10:03:28 2,030 ▼ 70 1 117,788
10:02:52 2,020 ▼ 80 3,894 117,787
10:02:13 2,025 ▼ 75 1 113,893
10:01:57 2,025 ▼ 75 6 113,892
10:01:49 2,025 ▼ 75 14 113,886
09:59:55 2,020 ▼ 80 48 113,872
09:56:15 2,030 ▼ 70 713 113,824
09:56:10 2,030 ▼ 70 1 113,111
09:52:40 2,020 ▼ 80 700 113,110
09:52:19 2,035 ▼ 65 1 112,410
09:51:45 2,030 ▼ 70 1 112,409
09:51:17 2,030 ▼ 70 1 112,408
09:51:17 2,025 ▼ 75 488 112,407
09:50:09 2,025 ▼ 75 512 111,919
09:49:35 2,020 ▼ 80 83 111,407
09:49:33 2,020 ▼ 80 1 111,324
09:49:33 2,020 ▼ 80 1 111,323
09:47:15 2,020 ▼ 80 256 111,322
09:46:43 2,020 ▼ 80 5 111,066
09:46:06 2,020 ▼ 80 500 111,061
09:44:36 2,020 ▼ 80 70 110,561
09:44:06 2,020 ▼ 80 1,500 110,491
09:43:16 2,020 ▼ 80 64 108,991
09:43:16 2,020 ▼ 80 50 108,927
09:42:55 2,020 ▼ 80 1,387 108,877
09:41:24 2,020 ▼ 80 243 107,490
09:41:22 2,020 ▼ 80 4 107,247
09:41:18 2,020 ▼ 80 753 107,243
09:40:49 2,020 ▼ 80 1,337 106,490
09:40:44 2,020 ▼ 80 10 105,153
09:40:06 2,015 ▼ 85 4,500 105,143
09:39:21 2,015 ▼ 85 1,611 100,643
09:39:21 2,020 ▼ 80 3,389 99,032
09:38:42 2,025 ▼ 75 1 95,643
09:38:27 2,025 ▼ 75 398 95,642
09:33:52 2,025 ▼ 75 1,000 95,244
09:32:39 2,025 ▼ 75 1,000 94,244
09:31:57 2,025 ▼ 75 431 93,244
09:31:26 2,025 ▼ 75 3,000 92,813
09:31:22 2,025 ▼ 75 58 89,813
09:30:46 2,020 ▼ 80 3,140 89,755
09:30:46 2,025 ▼ 75 1,860 86,615
09:29:42 2,030 ▼ 70 26 84,755
09:28:29 2,030 ▼ 70 1,662 84,729
09:28:29 2,030 ▼ 70 988 83,067
09:28:25 2,025 ▼ 75 412 82,079
09:28:21 2,025 ▼ 75 1,588 81,667
09:28:18 2,025 ▼ 75 497 80,079
09:28:08 2,020 ▼ 80 7,000 79,582
09:27:51 2,020 ▼ 80 1,867 72,582
09:27:51 2,025 ▼ 75 8,133 70,715
09:27:45 2,030 ▼ 70 3,291 62,582
09:27:44 2,050 ▼ 50 1 59,291
09:26:55 2,025 ▼ 75 479 59,290
09:26:55 2,030 ▼ 70 120 58,811
09:26:55 2,035 ▼ 65 449 58,691
09:26:31 2,050 ▼ 50 20 58,242
09:26:08 2,050 ▼ 50 36 58,222
09:25:41 2,050 ▼ 50 22 58,186
09:24:00 2,050 ▼ 50 20 58,164
09:22:14 2,050 ▼ 50 1 58,144
09:21:08 2,030 ▼ 70 755 58,143
09:21:08 2,030 ▼ 70 5,245 57,388
09:20:54 2,050 ▼ 50 55 52,143
09:20:53 2,045 ▼ 55 2 52,088
09:20:31 2,050 ▼ 50 12 52,086
09:20:21 2,050 ▼ 50 45 52,074
09:20:18 2,050 ▼ 50 50 52,029
09:20:08 2,050 ▼ 50 44 51,979
09:19:49 2,050 ▼ 50 28 51,935
09:19:36 2,050 ▼ 50 12 51,907
09:19:20 2,025 ▼ 75 1 51,895
09:18:42 2,050 ▼ 50 1 51,894
09:18:19 2,025 ▼ 75 100 51,893
09:18:03 2,050 ▼ 50 3 51,793
09:18:00 2,025 ▼ 75 1 51,790
09:16:59 2,025 ▼ 75 26 51,789
09:16:59 2,030 ▼ 70 1,200 51,763
09:16:59 2,035 ▼ 65 2,300 50,563
09:16:59 2,040 ▼ 60 3,126 48,263
09:16:58 2,055 ▼ 45 7 45,137
09:16:49 2,055 ▼ 45 8 45,130
09:16:35 2,055 ▼ 45 16 45,122
09:16:20 2,055 ▼ 45 9 45,106
09:13:31 2,055 ▼ 45 500 45,097
09:13:18 2,055 ▼ 45 500 44,597
09:13:13 2,035 ▼ 65 819 44,097
09:13:13 2,035 ▼ 65 281 43,278
09:13:08 2,055 ▼ 45 21 42,997
09:13:06 2,050 ▼ 50 2 42,976
09:12:54 2,050 ▼ 50 24 42,974
09:12:46 2,040 ▼ 60 55 42,950

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.65 ▲ 12.2 0.50%
코스닥 869.45 ▲ 13.83 1.62%
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.