서원
(021050)
코스피
철강및금속
액면가 500원
  12.13 15:59

2,010 (2,015)   [시가/고가/저가] 2,000 / 2,050 / 1,905 
전일비/등락률 ▼ 5 (-0.25%) 매도호가/호가잔량 2,010 / 21,510
거래량/전일동시간대비 4,662,234 /▼ 1,210,474 매수호가/호가잔량 2,005 / 34,476
상한가/하한가 2,615 / 1,415 총매도/총매수잔량 141,673 / 132,204

매도잔량 호가 매수잔량
2,620 2,055 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
52,127 2,050
12,381 2,045
5,414 2,040
1,492 2,035
3,295 2,030
8,777 2,025
15,160 2,020
18,897 2,015
21,510 2,010
 
2,005 34,476
2,000 35,455
1,995 15,367
1,990 6,682
1,985 10,426
1,980 6,070
1,975 5,669
1,970 9,104
1,965 1,556
1,960 7,399
 
총매도잔량 순매수잔량 총매수잔량
141,673 -9,469 132,204
시간외잔량 시간외잔량
18,234 0
 
서원 021050
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,170.25 (+32.90)    FUTURE 288.00 (+5.15)   Basis: -2.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:20 2,010 ▼ 5 34 4,662,234
15:59:00 2,010 ▼ 5 944 4,662,200
15:57:45 2,010 ▼ 5 200 4,661,256
15:57:29 2,010 ▼ 5 1,655 4,661,056
15:57:16 2,010 ▼ 5 200 4,659,401
15:57:01 2,010 ▼ 5 124 4,659,201
15:55:14 2,010 ▼ 5 50 4,659,077
15:54:39 2,010 ▼ 5 300 4,659,027
15:51:51 2,010 ▼ 5 50 4,658,727
15:48:25 2,010 ▼ 5 10 4,658,677
15:44:48 2,010 ▼ 5 50 4,658,667
15:43:25 2,010 ▼ 5 25 4,658,617
15:42:57 2,010 ▼ 5 25 4,658,592
15:42:20 2,010 ▼ 5 5 4,658,567
15:42:02 2,010 ▼ 5 10 4,658,562
15:41:47 2,010 ▼ 5 1 4,658,552
15:41:31 2,010 ▼ 5 1,000 4,658,551
15:41:19 2,010 ▼ 5 60 4,657,551
15:41:03 2,010 ▼ 5 10 4,657,491
15:40:53 2,010 ▼ 5 1,000 4,657,481
15:40:28 2,010 ▼ 5 500 4,656,481
15:40:00 2,010 ▼ 5 7,985 4,655,981
15:30:12 2,010 ▼ 5 97,247 4,647,996
15:19:57 2,010 ▼ 5 8,923 4,550,749
15:19:56 2,010 ▼ 5 1,000 4,541,826
15:19:56 2,010 ▼ 5 500 4,540,826
15:19:56 2,010 ▼ 5 3,884 4,540,326
15:19:56 2,010 ▼ 5 20 4,536,442
15:19:55 2,010 ▼ 5 1,302 4,536,422
15:19:55 2,010 ▼ 5 2,000 4,535,120
15:19:55 2,010 ▼ 5 3,000 4,533,120
15:19:54 2,005 ▼ 10 1 4,530,120
15:19:54 2,005 ▼ 10 3,518 4,530,119
15:19:48 2,010 ▼ 5 600 4,526,601
15:19:46 2,010 ▼ 5 191 4,526,001
15:19:46 2,005 ▼ 10 1,000 4,525,810
15:19:44 2,010 ▼ 5 50 4,524,810
15:19:43 2,005 ▼ 10 300 4,524,760
15:19:43 2,010 ▼ 5 50 4,524,460
15:19:43 2,010 ▼ 5 180 4,524,410
15:19:41 2,005 ▼ 10 8 4,524,230
15:19:40 2,010 ▼ 5 249 4,524,222
15:19:37 2,010 ▼ 5 20 4,523,973
15:19:35 2,005 ▼ 10 300 4,523,953
15:19:32 2,005 ▼ 10 2 4,523,653
15:19:32 2,005 ▼ 10 70 4,523,651
15:19:31 2,005 ▼ 10 122 4,523,581
15:19:31 2,005 ▼ 10 298 4,523,459
15:19:30 2,005 ▼ 10 10 4,523,161
15:19:29 2,005 ▼ 10 2,306 4,523,151
15:19:29 2,005 ▼ 10 20,000 4,520,845
15:19:25 2,005 ▼ 10 100 4,500,845
15:19:23 2,000 ▼ 15 100 4,500,745
15:19:23 2,000 ▼ 15 1 4,500,645
15:19:22 2,000 ▼ 15 15,070 4,500,644
15:19:22 2,000 ▼ 15 121 4,485,574
15:19:21 2,000 ▼ 15 120 4,485,453
15:19:20 2,000 ▼ 15 4,963 4,485,333
15:19:19 2,000 ▼ 15 200 4,480,370
15:19:19 2,000 ▼ 15 119 4,480,170
15:19:16 2,000 ▼ 15 118 4,480,051
15:19:14 2,000 ▼ 15 117 4,479,933
15:19:12 2,000 ▼ 15 116 4,479,816
15:19:10 2,000 ▼ 15 115 4,479,700
15:19:08 2,000 ▼ 15 114 4,479,585
15:19:06 2,000 ▼ 15 114 4,479,471
15:19:04 2,000 ▼ 15 113 4,479,357
15:19:02 2,000 ▼ 15 2 4,479,244
15:19:02 2,000 ▼ 15 7 4,479,242
15:19:02 2,000 ▼ 15 112 4,479,235
15:19:02 2,000 ▼ 15 300 4,479,123
15:19:01 2,000 ▼ 15 90 4,478,823
15:18:57 2,000 ▼ 15 130 4,478,733
15:18:55 2,000 ▼ 15 129 4,478,603
15:18:55 2,000 ▼ 15 1 4,478,474
15:18:53 2,000 ▼ 15 128 4,478,473
15:18:51 2,000 ▼ 15 127 4,478,345
15:18:51 2,000 ▼ 15 500 4,478,218
15:18:42 2,000 ▼ 15 110 4,477,718
15:18:35 2,000 ▼ 15 2 4,477,608
15:18:35 1,995 ▼ 20 1,000 4,477,606
15:18:32 2,000 ▼ 15 4 4,476,606
15:18:31 2,000 ▼ 15 1,000 4,476,602
15:18:23 2,000 ▼ 15 1 4,475,602
15:18:21 1,995 ▼ 20 47 4,475,601
15:18:21 2,000 ▼ 15 9 4,475,554
15:18:20 1,995 ▼ 20 150 4,475,545
15:18:20 1,995 ▼ 20 20 4,475,395
15:18:18 1,995 ▼ 20 1,570 4,475,375
15:18:17 2,000 ▼ 15 1 4,473,805
15:18:17 2,000 ▼ 15 300 4,473,804
15:18:14 1,995 ▼ 20 15 4,473,504
15:18:11 1,995 ▼ 20 1 4,473,489
15:18:11 1,995 ▼ 20 2,583 4,473,488
15:18:10 2,000 ▼ 15 1 4,470,905
15:18:10 1,995 ▼ 20 603 4,470,904
15:18:08 1,995 ▼ 20 85 4,470,301
15:18:05 1,995 ▼ 20 500 4,470,216
15:18:03 1,995 ▼ 20 1 4,469,716
15:18:02 1,995 ▼ 20 187 4,469,715
15:18:02 1,995 ▼ 20 5,000 4,469,528
15:18:01 1,995 ▼ 20 5 4,464,528
15:18:00 1,995 ▼ 20 17 4,464,523
15:17:59 1,995 ▼ 20 574 4,464,506
15:17:59 1,995 ▼ 20 21 4,463,932
15:17:58 1,995 ▼ 20 1 4,463,911
15:17:57 1,990 ▼ 25 60 4,463,910
15:17:57 1,990 ▼ 25 25 4,463,850
15:17:57 1,995 ▼ 20 86 4,463,825
15:17:55 1,990 ▼ 25 1,050 4,463,739
15:17:54 1,995 ▼ 20 363 4,462,689
15:17:52 1,990 ▼ 25 300 4,462,326
15:17:52 1,995 ▼ 20 1 4,462,026
15:17:52 1,990 ▼ 25 868 4,462,025
15:17:51 1,995 ▼ 20 50 4,461,157
15:17:49 1,990 ▼ 25 1 4,461,107
15:17:49 1,990 ▼ 25 6,621 4,461,106
15:17:48 1,995 ▼ 20 1 4,454,485
15:17:47 1,995 ▼ 20 728 4,454,484
15:17:46 1,995 ▼ 20 1,532 4,453,756
15:17:46 1,995 ▼ 20 1 4,452,224
15:17:44 1,990 ▼ 25 1 4,452,223
15:17:43 1,995 ▼ 20 880 4,452,222
15:17:43 1,995 ▼ 20 1 4,451,342
15:17:41 2,000 ▼ 15 3,283 4,451,341
15:17:41 1,995 ▼ 20 3,203 4,448,058
15:17:41 1,995 ▼ 20 1 4,444,855
15:17:32 1,995 ▼ 20 2 4,444,854
15:17:30 1,995 ▼ 20 2 4,444,852
15:17:30 1,995 ▼ 20 100 4,444,850
15:17:29 1,995 ▼ 20 1 4,444,750
15:17:28 2,000 ▼ 15 2 4,444,749
15:17:27 1,995 ▼ 20 445 4,444,747
15:17:27 1,995 ▼ 20 200 4,444,302
15:17:24 1,995 ▼ 20 1,540 4,444,102
15:17:24 1,995 ▼ 20 1,000 4,442,562
15:17:24 1,995 ▼ 20 924 4,441,562
15:17:22 1,995 ▼ 20 1,000 4,440,638
15:17:21 1,995 ▼ 20 1 4,439,638
15:17:21 1,995 ▼ 20 3,000 4,439,637
15:17:16 2,000 ▼ 15 2 4,436,637
15:17:14 2,000 ▼ 15 152 4,436,635
15:17:12 2,000 ▼ 15 5 4,436,483
15:17:06 2,000 ▼ 15 2,187 4,436,478
15:17:02 2,000 ▼ 15 1 4,434,291
15:16:57 2,000 ▼ 15 981 4,434,290
15:16:55 2,000 ▼ 15 29 4,433,309
15:16:51 2,000 ▼ 15 122 4,433,280
15:16:51 2,000 ▼ 15 1 4,433,158
15:16:49 2,000 ▼ 15 2,250 4,433,157
15:16:49 2,000 ▼ 15 122 4,430,907
15:16:49 1,995 ▼ 20 1 4,430,785
15:16:47 2,000 ▼ 15 113 4,430,784
15:16:47 2,000 ▼ 15 121 4,430,671
15:16:45 2,000 ▼ 15 121 4,430,550
15:16:44 2,000 ▼ 15 121 4,430,429
15:16:44 2,000 ▼ 15 200 4,430,308
15:16:43 2,000 ▼ 15 300 4,430,108
15:16:41 2,000 ▼ 15 120 4,429,808
15:16:40 2,000 ▼ 15 120 4,429,688
15:16:39 2,000 ▼ 15 1,349 4,429,568
15:16:37 2,000 ▼ 15 1 4,428,219
15:16:37 2,000 ▼ 15 1,769 4,428,218
15:16:36 2,000 ▼ 15 118 4,426,449
15:16:36 2,000 ▼ 15 100 4,426,331
15:16:34 2,000 ▼ 15 117 4,426,231
15:16:32 2,000 ▼ 15 116 4,426,114
15:16:31 2,000 ▼ 15 3 4,425,998
15:16:30 2,000 ▼ 15 115 4,425,995
15:16:29 2,000 ▼ 15 114 4,425,880
15:16:27 2,000 ▼ 15 113 4,425,766
15:16:24 2,000 ▼ 15 170 4,425,653
15:16:18 2,000 ▼ 15 9 4,425,483
15:16:17 2,000 ▼ 15 100 4,425,474
15:16:17 2,000 ▼ 15 1,000 4,425,374
15:16:16 2,000 ▼ 15 100 4,424,374
15:16:15 2,000 ▼ 15 440 4,424,274
15:16:13 2,000 ▼ 15 100 4,423,834
15:16:12 2,000 ▼ 15 1,791 4,423,734
15:16:11 2,000 ▼ 15 100 4,421,943
15:16:10 2,000 ▼ 15 100 4,421,843
15:16:05 2,000 ▼ 15 625 4,421,743
15:16:02 2,000 ▼ 15 200 4,421,118
15:16:00 2,000 ▼ 15 200 4,420,918
15:15:58 2,000 ▼ 15 1 4,420,718
15:15:58 2,000 ▼ 15 11,500 4,420,717
15:15:50 2,005 ▼ 10 29 4,409,217
15:15:50 2,005 ▼ 10 6 4,409,188
15:15:46 2,005 ▼ 10 200 4,409,182
15:15:44 2,000 ▼ 15 300 4,408,982
15:15:42 2,005 ▼ 10 1 4,408,682
15:15:42 2,005 ▼ 10 3 4,408,681
15:15:37 2,000 ▼ 15 300 4,408,678
15:15:37 2,000 ▼ 15 102 4,408,378
15:15:36 2,000 ▼ 15 100 4,408,276
15:15:35 2,000 ▼ 15 1 4,408,176
15:15:34 2,000 ▼ 15 585 4,408,175
15:15:31 2,000 ▼ 15 160 4,407,590
15:15:30 1,995 ▼ 20 1 4,407,430
15:15:30 1,995 ▼ 20 7,799 4,407,429
15:15:30 2,000 ▼ 15 1,201 4,399,630
15:15:28 2,000 ▼ 15 1,200 4,398,429
15:15:28 2,000 ▼ 15 374 4,397,229
15:15:26 2,000 ▼ 15 328 4,396,855
15:15:26 2,005 ▼ 10 1 4,396,527
15:15:18 2,000 ▼ 15 5,000 4,396,526
15:15:17 2,005 ▼ 10 114 4,391,526
15:15:16 2,005 ▼ 10 1,409 4,391,412
15:15:15 2,005 ▼ 10 113 4,390,003
15:15:13 2,005 ▼ 10 13 4,389,890
15:15:13 2,005 ▼ 10 113 4,389,877
15:15:13 2,005 ▼ 10 1,007 4,389,764
15:15:09 2,000 ▼ 15 100 4,388,757
15:15:08 2,005 ▼ 10 49 4,388,594
15:15:08 2,010 ▼ 5 63 4,388,657
15:15:07 2,000 ▼ 15 5,000 4,388,545
15:15:07 2,010 ▼ 5 100 4,383,545
15:15:06 2,010 ▼ 5 112 4,383,445
15:15:05 2,010 ▼ 5 111 4,383,333
15:15:05 2,005 ▼ 10 17,552 4,383,222
15:15:05 2,005 ▼ 10 5,000 4,365,670
15:15:04 2,010 ▼ 5 111 4,360,670
15:15:01 2,010 ▼ 5 20 4,360,559
15:15:01 2,010 ▼ 5 1 4,360,539
15:14:59 2,010 ▼ 5 1 4,360,538
15:14:52 2,005 ▼ 10 100 4,360,537
15:14:46 2,005 ▼ 10 500 4,360,437
15:14:37 2,010 ▼ 5 500 4,359,937
15:14:35 2,010 ▼ 5 583 4,359,437
15:14:34 2,010 ▼ 5 200 4,358,854
15:14:32 2,010 ▼ 5 428 4,358,654
15:14:27 2,010 ▼ 5 200 4,358,226
15:14:23 2,005 ▼ 10 450 4,358,026
15:14:23 2,010 ▼ 5 100 4,357,576
15:14:23 2,010 ▼ 5 2,142 4,357,476
15:14:23 2,010 ▼ 5 1 4,355,334
15:14:22 2,010 ▼ 5 1,015 4,355,333
15:14:21 2,015  0 2,114 4,354,318
15:14:21 2,010 ▼ 5 3,600 4,352,204
15:14:21 2,010 ▼ 5 10 4,348,604
15:14:21 2,015  0 50 4,348,594
15:14:12 2,015  0 1 4,348,544
15:14:12 2,015  0 112 4,348,543
15:14:10 2,010 ▼ 5 50 4,348,431
15:14:08 2,010 ▼ 5 42 4,348,381
15:14:08 2,010 ▼ 5 1 4,348,339
15:14:08 2,010 ▼ 5 1,014 4,348,338
15:14:06 2,010 ▼ 5 7 4,347,324
15:14:05 2,010 ▼ 5 200 4,347,317
15:14:02 2,010 ▼ 5 2,149 4,347,117
15:14:01 2,015  0 1 4,344,968
15:13:53 2,015  0 1 4,344,967
15:13:52 2,010 ▼ 5 629 4,344,966
15:13:51 2,010 ▼ 5 10 4,344,337
15:13:50 2,010 ▼ 5 669 4,344,327
15:13:50 2,010 ▼ 5 2,000 4,343,658
15:13:49 2,010 ▼ 5 1 4,341,658
15:13:48 2,010 ▼ 5 10 4,341,657
15:13:47 2,010 ▼ 5 2 4,341,647
15:13:46 2,010 ▼ 5 1,000 4,341,645
15:13:45 2,010 ▼ 5 10 4,340,645
15:13:45 2,010 ▼ 5 200 4,340,635
15:13:44 2,010 ▼ 5 1,000 4,340,435
15:13:44 2,010 ▼ 5 12 4,339,435
15:13:39 2,010 ▼ 5 1,502 4,339,423
15:13:39 2,010 ▼ 5 429 4,337,921
15:13:34 2,010 ▼ 5 5 4,337,492
15:13:34 2,010 ▼ 5 1 4,337,487
15:13:33 2,010 ▼ 5 10 4,337,486
15:13:33 2,010 ▼ 5 100 4,337,476
15:13:31 2,010 ▼ 5 5 4,337,376
15:13:30 2,010 ▼ 5 1,400 4,337,371
15:13:28 2,010 ▼ 5 1 4,335,971
15:13:24 2,010 ▼ 5 50 4,335,970
15:13:21 2,010 ▼ 5 1 4,335,920
15:13:17 2,010 ▼ 5 5 4,335,919
15:13:16 2,010 ▼ 5 868 4,335,914
15:13:16 2,005 ▼ 10 10 4,335,046
15:13:14 2,010 ▼ 5 1 4,335,036
15:13:14 2,010 ▼ 5 786 4,335,035
15:13:14 2,010 ▼ 5 8,600 4,334,249
15:13:13 2,005 ▼ 10 5 4,325,649
15:13:09 2,010 ▼ 5 1 4,325,644
15:13:07 2,005 ▼ 10 34 4,325,643
15:13:06 2,005 ▼ 10 1,000 4,325,609
15:13:06 2,005 ▼ 10 144 4,324,609
15:13:05 2,005 ▼ 10 1 4,324,465
15:13:05 2,005 ▼ 10 3,829 4,324,464
15:13:03 2,005 ▼ 10 8 4,320,635
15:13:01 2,005 ▼ 10 3,000 4,320,627
15:13:00 2,010 ▼ 5 1 4,317,627
15:12:54 2,010 ▼ 5 1 4,317,626
15:12:54 2,005 ▼ 10 2,141 4,317,625
15:12:51 2,005 ▼ 10 5 4,315,484
15:12:51 2,005 ▼ 10 5 4,315,479
15:12:51 2,005 ▼ 10 29 4,315,474
15:12:50 2,005 ▼ 10 889 4,315,445
15:12:50 2,005 ▼ 10 3,510 4,314,556
15:12:50 2,005 ▼ 10 5 4,311,046
15:12:50 2,005 ▼ 10 1 4,311,041
15:12:46 2,005 ▼ 10 1,500 4,311,040
15:12:43 2,010 ▼ 5 1,081 4,309,540
15:12:43 2,010 ▼ 5 8,110 4,308,459
15:12:43 2,005 ▼ 10 442 4,300,349
15:12:43 2,005 ▼ 10 4,558 4,299,907
15:12:43 2,005 ▼ 10 500 4,295,349
15:12:42 2,010 ▼ 5 50 4,294,849
15:12:41 2,005 ▼ 10 8 4,294,799
15:12:40 2,005 ▼ 10 8 4,294,791
15:12:39 2,005 ▼ 10 8 4,294,783
15:12:35 2,005 ▼ 10 10 4,294,775
15:12:35 2,005 ▼ 10 17,160 4,294,765
15:12:35 2,005 ▼ 10 50 4,277,605
15:12:32 2,005 ▼ 10 1 4,277,555
15:12:32 2,005 ▼ 10 100 4,277,554
15:12:26 2,000 ▼ 15 114 4,277,454
15:12:16 2,005 ▼ 10 50 4,277,340
15:12:15 2,005 ▼ 10 249 4,277,290
15:12:13 2,005 ▼ 10 20 4,277,041
15:12:12 2,005 ▼ 10 5 4,277,021
15:12:09 2,005 ▼ 10 5 4,277,016
15:12:06 2,000 ▼ 15 22,183 4,277,011
15:12:04 2,000 ▼ 15 15 4,254,828
15:12:01 2,000 ▼ 15 20 4,254,813
15:11:56 1,995 ▼ 20 146 4,254,793
15:11:53 1,995 ▼ 20 4,900 4,254,647
15:11:51 1,995 ▼ 20 100 4,249,747
15:11:50 1,995 ▼ 20 100 4,249,647
15:11:47 1,995 ▼ 20 14,963 4,249,547
15:11:43 1,995 ▼ 20 50 4,234,584
15:11:43 1,995 ▼ 20 50 4,234,534
15:11:43 1,995 ▼ 20 30 4,234,484
15:11:43 1,995 ▼ 20 26 4,234,454
15:11:43 1,995 ▼ 20 26 4,234,428
15:11:43 1,995 ▼ 20 26 4,234,402
15:11:43 1,995 ▼ 20 26 4,234,376
15:11:43 1,995 ▼ 20 26 4,234,350
15:11:43 1,995 ▼ 20 26 4,234,324
15:11:43 1,995 ▼ 20 26 4,234,298
15:11:42 1,990 ▼ 25 756 4,234,272
15:11:37 1,990 ▼ 25 444 4,233,516
15:11:36 1,990 ▼ 25 500 4,233,072
15:11:34 1,995 ▼ 20 100 4,232,572
15:11:26 1,995 ▼ 20 1 4,232,472
15:11:23 1,990 ▼ 25 156 4,232,471
15:11:20 1,985 ▼ 30 2,425 4,232,315
15:11:20 1,990 ▼ 25 1,600 4,229,890
15:11:19 1,990 ▼ 25 500 4,228,290
15:11:15 1,990 ▼ 25 200 4,227,790
15:11:12 1,990 ▼ 25 120 4,227,590
15:11:09 1,990 ▼ 25 10 4,227,470
15:11:09 1,990 ▼ 25 489 4,227,460
15:11:08 1,990 ▼ 25 1 4,226,971
15:11:07 1,990 ▼ 25 10 4,226,970
15:10:56 1,990 ▼ 25 500 4,226,960
15:10:52 1,990 ▼ 25 530 4,226,460
15:10:52 1,990 ▼ 25 500 4,225,930
15:10:50 1,990 ▼ 25 33 4,225,430
15:10:50 1,990 ▼ 25 2,294 4,225,397
15:10:49 1,990 ▼ 25 2,000 4,223,103
15:10:49 1,990 ▼ 25 200 4,221,103
15:10:41 1,990 ▼ 25 100 4,220,903
15:10:39 1,990 ▼ 25 5 4,220,803
15:10:38 1,995 ▼ 20 440 4,220,798
15:10:36 1,990 ▼ 25 230 4,220,358
15:10:33 1,990 ▼ 25 10 4,220,128
15:10:30 1,990 ▼ 25 2,300 4,220,118
15:10:21 1,995 ▼ 20 5 4,217,818
15:10:16 1,990 ▼ 25 10 4,217,813
15:10:13 1,995 ▼ 20 1 4,217,803
15:10:02 1,990 ▼ 25 1 4,217,802
15:10:01 1,990 ▼ 25 10 4,217,801
15:10:00 1,990 ▼ 25 300 4,217,791
15:09:53 1,995 ▼ 20 10 4,217,491
15:09:52 1,990 ▼ 25 10 4,217,481
15:09:52 1,990 ▼ 25 4,020 4,217,471
15:09:52 1,995 ▼ 20 5 4,213,451
15:09:50 1,995 ▼ 20 169 4,213,446
15:09:50 1,995 ▼ 20 5 4,213,277
15:09:47 1,990 ▼ 25 5,305 4,213,272
15:09:46 1,990 ▼ 25 100 4,207,967
15:09:44 1,990 ▼ 25 595 4,207,867
15:09:42 1,990 ▼ 25 805 4,207,272
15:09:39 1,990 ▼ 25 1,000 4,206,467
15:09:38 1,990 ▼ 25 150 4,205,467
15:09:37 1,990 ▼ 25 1,000 4,205,317
15:09:30 1,990 ▼ 25 2 4,204,317
15:09:30 1,990 ▼ 25 5,355 4,204,315
15:09:26 1,990 ▼ 25 8 4,198,960
15:09:24 1,990 ▼ 25 50 4,198,952
15:09:23 1,990 ▼ 25 2 4,198,902
15:09:19 1,990 ▼ 25 5 4,198,900
15:09:15 1,990 ▼ 25 22 4,198,895
15:09:11 1,990 ▼ 25 91 4,198,873
15:09:11 1,985 ▼ 30 1 4,198,782
15:09:08 1,985 ▼ 30 640 4,198,781
15:09:08 1,985 ▼ 30 27 4,198,141
15:09:07 1,985 ▼ 30 4,333 4,198,114
15:09:07 1,990 ▼ 25 385 4,193,781
15:09:06 1,985 ▼ 30 1,008 4,193,396
15:09:06 1,990 ▼ 25 1 4,192,388
15:09:04 1,990 ▼ 25 200 4,192,387
15:09:01 1,985 ▼ 30 1,112 4,192,187
15:08:59 1,990 ▼ 25 5 4,191,075
15:08:58 1,990 ▼ 25 146 4,191,070
15:08:57 1,990 ▼ 25 1,000 4,190,924
15:08:55 1,985 ▼ 30 10 4,189,924
15:08:54 1,990 ▼ 25 8 4,189,914
15:08:54 1,990 ▼ 25 5 4,189,906
15:08:52 1,990 ▼ 25 6 4,189,901
15:08:51 1,990 ▼ 25 5 4,189,895
15:08:51 1,990 ▼ 25 1 4,189,890
15:08:46 1,990 ▼ 25 410 4,189,889
15:08:45 1,990 ▼ 25 1 4,189,479
15:08:43 1,990 ▼ 25 99 4,189,478
15:08:40 1,990 ▼ 25 1 4,189,379
15:08:35 1,995 ▼ 20 1 4,189,378
15:08:33 1,985 ▼ 30 4,013 4,189,377
15:08:33 1,990 ▼ 25 295 4,185,364
15:08:31 1,990 ▼ 25 705 4,185,069
15:08:29 1,990 ▼ 25 1 4,184,364
15:08:26 1,990 ▼ 25 5 4,184,363
15:08:25 1,990 ▼ 25 1 4,184,358
15:08:23 1,990 ▼ 25 5 4,184,357
15:08:22 1,990 ▼ 25 264 4,184,352
15:08:21 1,990 ▼ 25 5,756 4,184,088
15:08:21 1,990 ▼ 25 1 4,178,332
15:08:17 1,990 ▼ 25 5 4,178,331
15:08:16 1,990 ▼ 25 1 4,178,326
15:08:16 1,990 ▼ 25 174 4,178,325
15:08:15 1,990 ▼ 25 357 4,178,151
15:08:14 1,995 ▼ 20 5 4,177,794
15:08:13 1,995 ▼ 20 5 4,177,789
15:08:11 1,990 ▼ 25 8,673 4,177,784
15:08:05 1,990 ▼ 25 1 4,169,111
15:08:05 1,985 ▼ 30 500 4,169,110
15:08:04 1,990 ▼ 25 10 4,168,610
15:08:02 1,985 ▼ 30 252 4,168,600
15:07:58 1,985 ▼ 30 18 4,168,348
15:07:54 1,985 ▼ 30 1,037 4,168,330
15:07:48 1,985 ▼ 30 12 4,167,293
15:07:44 1,985 ▼ 30 1 4,167,281
15:07:40 1,985 ▼ 30 1,325 4,167,280
15:07:40 1,985 ▼ 30 1,000 4,165,955
15:07:39 1,985 ▼ 30 20 4,164,955
15:07:39 1,985 ▼ 30 1,000 4,164,935
15:07:37 1,985 ▼ 30 5,000 4,163,935
15:07:34 1,985 ▼ 30 5 4,158,935
15:07:32 1,985 ▼ 30 10 4,158,930
15:07:32 1,985 ▼ 30 1,000 4,158,920
15:07:23 1,985 ▼ 30 10 4,157,920
15:07:22 1,990 ▼ 25 200 4,157,910
15:07:04 1,990 ▼ 25 316 4,157,710
15:07:04 1,990 ▼ 25 1 4,157,394
15:07:02 1,990 ▼ 25 1 4,157,393
15:07:00 1,990 ▼ 25 447 4,157,392
15:06:59 1,990 ▼ 25 1 4,156,945
15:06:57 1,985 ▼ 30 675 4,156,944
15:06:55 1,990 ▼ 25 800 4,156,269
15:06:54 1,990 ▼ 25 31 4,155,469
15:06:49 1,990 ▼ 25 1,500 4,155,438
15:06:49 1,990 ▼ 25 220 4,153,938
15:06:47 1,990 ▼ 25 200 4,153,718
15:06:45 1,990 ▼ 25 320 4,153,518
15:06:45 1,990 ▼ 25 6,639 4,153,198
15:06:44 1,990 ▼ 25 1,000 4,146,559
15:06:40 1,990 ▼ 25 100 4,145,559
15:06:40 1,990 ▼ 25 820 4,145,459
15:06:35 1,990 ▼ 25 1,000 4,144,639
15:06:34 1,990 ▼ 25 500 4,143,639
15:06:32 1,985 ▼ 30 20 4,143,139
15:06:28 1,990 ▼ 25 31 4,143,119
15:06:20 1,990 ▼ 25 100 4,143,088
15:06:18 1,990 ▼ 25 272 4,142,988
15:06:15 1,990 ▼ 25 1 4,142,716
15:06:15 1,990 ▼ 25 1 4,142,715
15:06:13 1,985 ▼ 30 1,210 4,142,714
15:06:13 1,985 ▼ 30 1 4,141,504
15:06:11 1,985 ▼ 30 2,435 4,141,503
15:06:10 1,985 ▼ 30 2,565 4,139,068
15:06:09 1,985 ▼ 30 1 4,136,503
15:06:08 1,985 ▼ 30 200 4,136,502
15:06:07 1,985 ▼ 30 1 4,136,302
15:06:07 1,985 ▼ 30 56 4,136,301
15:06:07 1,985 ▼ 30 832 4,136,245
15:06:04 1,985 ▼ 30 12,991 4,135,413
15:06:01 1,985 ▼ 30 1,000 4,122,422
15:05:59 1,980 ▼ 35 1,000 4,121,422
15:05:57 1,980 ▼ 35 12,203 4,120,422
15:05:57 1,980 ▼ 35 5,000 4,108,219
15:05:56 1,980 ▼ 35 2,500 4,103,219
15:05:54 1,980 ▼ 35 137 4,100,719
15:05:53 1,980 ▼ 35 1,000 4,100,582
15:05:51 1,980 ▼ 35 9 4,099,582
15:05:39 1,980 ▼ 35 100 4,099,573
15:05:35 1,975 ▼ 40 20 4,099,473
15:05:25 1,975 ▼ 40 826 4,099,453
15:05:25 1,980 ▼ 35 3,960 4,098,627
15:05:24 1,980 ▼ 35 1 4,094,667
15:05:24 1,980 ▼ 35 200 4,094,666

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,170.25 ▲ 32.9 1.54%
코스닥 643.45 ▲ 6.51 1.02%
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.