시노펙스
(025320)
코스닥
중견기업부
액면가 500원
  11.22 15:29

4,050 (3,910)   [시가/고가/저가] 3,920 / 4,095 / 3,910 
전일비/등락률 ▲ 140 (3.58%) 매도호가/호가잔량 4,055 / 11,940
거래량/전일동시간대비 4,165,837 /▲ 424,374 매수호가/호가잔량 4,050 / 30,732
상한가/하한가 5,080 / 2,740 총매도/총매수잔량 264,754 / 73,429

매도잔량 호가 매수잔량
110,456 4,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
42,208 4,095
27,706 4,090
5,995 4,085
19,979 4,080
3,116 4,075
21,857 4,070
14,390 4,065
7,107 4,060
11,940 4,055
 
4,050 30,732
4,045 30
4,040 820
4,035 1,001
4,030 4,324
4,025 18
4,020 7,536
4,015 8,311
4,010 11,121
4,005 9,536
 
총매도잔량 순매수잔량 총매수잔량
264,754 -191,325 73,429
시간외잔량 시간외잔량
0 28,683
 
시노펙스 025320
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 780.90 (-8.48)    FUTURE 335.90 (+1.70)   Basis: 0.41
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:56:05 4,050 ▲ 140 10,000 4,165,837
15:47:00 4,050 ▲ 140 2 4,155,837
15:43:47 4,050 ▲ 140 300 4,155,835
15:40:00 4,050 ▲ 140 1,551 4,155,535
15:30:10 4,050 ▲ 140 74,576 4,153,984
15:19:58 4,050 ▲ 140 10 4,079,408
15:19:57 4,050 ▲ 140 500 4,079,398
15:19:56 4,050 ▲ 140 100 4,078,898
15:19:51 4,050 ▲ 140 10 4,078,798
15:19:49 4,050 ▲ 140 9,000 4,078,788
15:19:47 4,050 ▲ 140 100 4,069,788
15:19:44 4,050 ▲ 140 1 4,069,688
15:19:42 4,050 ▲ 140 100 4,069,687
15:19:41 4,050 ▲ 140 100 4,069,587
15:19:39 4,055 ▲ 145 1 4,069,487
15:19:33 4,045 ▲ 135 2,788 4,065,639
15:19:33 4,035 ▲ 125 2,561 4,069,486
15:19:33 4,040 ▲ 130 1,286 4,066,925
15:19:33 4,050 ▲ 140 4,365 4,062,851
15:19:32 4,055 ▲ 145 100 4,058,486
15:19:31 4,050 ▲ 140 10 4,058,386
15:19:27 4,050 ▲ 140 2,300 4,058,376
15:19:15 4,050 ▲ 140 100 4,056,076
15:19:14 4,055 ▲ 145 750 4,055,976
15:19:13 4,055 ▲ 145 10 4,055,226
15:19:09 4,055 ▲ 145 1 4,055,216
15:19:04 4,050 ▲ 140 50 4,055,215
15:19:03 4,050 ▲ 140 2 4,055,165
15:19:02 4,050 ▲ 140 1 4,055,163
15:19:00 4,050 ▲ 140 2 4,055,162
15:19:00 4,050 ▲ 140 30 4,055,160
15:18:54 4,050 ▲ 140 100 4,055,130
15:18:53 4,050 ▲ 140 1,667 4,055,030
15:18:53 4,050 ▲ 140 100 4,053,363
15:18:51 4,050 ▲ 140 482 4,053,263
15:18:47 4,050 ▲ 140 500 4,052,781
15:18:45 4,050 ▲ 140 781 4,052,281
15:18:41 4,050 ▲ 140 50 4,051,500
15:18:34 4,050 ▲ 140 1 4,051,450
15:18:32 4,050 ▲ 140 2,000 4,051,449
15:18:30 4,050 ▲ 140 900 4,049,449
15:18:29 4,055 ▲ 145 384 4,048,549
15:18:21 4,055 ▲ 145 3 4,048,165
15:18:17 4,050 ▲ 140 50 4,048,162
15:18:15 4,050 ▲ 140 300 4,048,112
15:18:07 4,050 ▲ 140 100 4,047,812
15:18:04 4,055 ▲ 145 24 4,047,712
15:17:52 4,055 ▲ 145 800 4,047,688
15:17:51 4,055 ▲ 145 3 4,046,888
15:17:44 4,050 ▲ 140 81 4,046,885
15:17:39 4,050 ▲ 140 21 4,046,804
15:17:38 4,055 ▲ 145 1 4,046,783
15:17:35 4,055 ▲ 145 2 4,046,782
15:17:30 4,050 ▲ 140 231 4,046,780
15:17:28 4,050 ▲ 140 2 4,046,549
15:17:25 4,050 ▲ 140 1,000 4,046,547
15:17:24 4,050 ▲ 140 30 4,045,547
15:17:24 4,050 ▲ 140 100 4,045,517
15:17:14 4,050 ▲ 140 1,000 4,045,417
15:17:02 4,050 ▲ 140 10 4,044,417
15:16:58 4,050 ▲ 140 200 4,044,407
15:16:56 4,045 ▲ 135 800 4,044,207
15:16:56 4,050 ▲ 140 24 4,043,407
15:16:55 4,050 ▲ 140 84 4,043,383
15:16:53 4,050 ▲ 140 100 4,043,299
15:16:53 4,050 ▲ 140 2 4,043,199
15:16:51 4,050 ▲ 140 282 4,043,197
15:16:48 4,050 ▲ 140 200 4,042,915
15:16:46 4,050 ▲ 140 500 4,042,715
15:16:39 4,050 ▲ 140 370 4,042,215
15:16:34 4,050 ▲ 140 33 4,041,845
15:16:34 4,050 ▲ 140 67 4,041,812
15:16:24 4,050 ▲ 140 115 4,041,745
15:16:24 4,050 ▲ 140 1,300 4,041,630
15:16:19 4,045 ▲ 135 68 4,040,330
15:16:19 4,045 ▲ 135 1 4,040,262
15:16:09 4,045 ▲ 135 1 4,040,261
15:16:05 4,045 ▲ 135 14 4,040,260
15:16:04 4,045 ▲ 135 1 4,040,246
15:16:02 4,045 ▲ 135 8 4,040,245
15:16:00 4,045 ▲ 135 7 4,040,237
15:15:51 4,050 ▲ 140 8 4,040,230
15:15:49 4,050 ▲ 140 1 4,040,222
15:15:47 4,050 ▲ 140 100 4,040,221
15:15:45 4,050 ▲ 140 200 4,040,121
15:15:40 4,050 ▲ 140 9,615 4,039,921
15:15:33 4,055 ▲ 145 2 4,030,306
15:15:33 4,050 ▲ 140 21,260 4,030,304
15:15:33 4,045 ▲ 135 9,125 4,009,044
15:15:30 4,045 ▲ 135 1 3,999,919
15:15:29 4,045 ▲ 135 100 3,999,918
15:15:26 4,045 ▲ 135 20 3,999,818
15:15:25 4,045 ▲ 135 1 3,999,798
15:15:22 4,040 ▲ 130 200 3,999,797
15:15:21 4,045 ▲ 135 494 3,999,597
15:15:14 4,045 ▲ 135 1 3,999,103
15:15:09 4,045 ▲ 135 1 3,999,102
15:15:05 4,040 ▲ 130 6,158 3,999,101
15:15:04 4,040 ▲ 130 123 3,992,943
15:15:02 4,040 ▲ 130 1,500 3,992,820
15:15:01 4,040 ▲ 130 1 3,991,320
15:14:58 4,035 ▲ 125 2,560 3,991,319
15:14:45 4,040 ▲ 130 1 3,988,759
15:14:44 4,035 ▲ 125 30 3,988,758
15:14:43 4,040 ▲ 130 220 3,988,728
15:14:42 4,035 ▲ 125 353 3,988,508
15:14:38 4,040 ▲ 130 1 3,988,155
15:14:36 4,040 ▲ 130 500 3,988,154
15:14:36 4,035 ▲ 125 100 3,987,654
15:14:33 4,040 ▲ 130 1 3,987,554
15:14:30 4,040 ▲ 130 1,237 3,987,553
15:14:29 4,040 ▲ 130 1 3,986,316
15:14:26 4,035 ▲ 125 1 3,986,315
15:14:26 4,040 ▲ 130 1 3,986,314
15:14:22 4,035 ▲ 125 1,374 3,986,313
15:14:21 4,035 ▲ 125 321 3,984,939
15:14:21 4,035 ▲ 125 4 3,984,618
15:14:18 4,035 ▲ 125 1 3,984,614
15:14:15 4,035 ▲ 125 1,300 3,984,613
15:14:12 4,040 ▲ 130 1 3,983,313
15:14:10 4,040 ▲ 130 1 3,983,312
15:14:07 4,040 ▲ 130 428 3,983,311
15:13:59 4,040 ▲ 130 1 3,982,883
15:13:59 4,035 ▲ 125 275 3,982,882
15:13:56 4,035 ▲ 125 70 3,982,607
15:13:44 4,040 ▲ 130 1 3,982,537
15:13:26 4,040 ▲ 130 1 3,982,536
15:13:18 4,045 ▲ 135 1 3,982,535
15:13:16 4,040 ▲ 130 266 3,982,534
15:13:16 4,040 ▲ 130 9,996 3,982,268
15:13:12 4,045 ▲ 135 1 3,972,272
15:13:12 4,040 ▲ 130 100 3,972,271
15:13:06 4,045 ▲ 135 1 3,972,171
15:13:04 4,045 ▲ 135 2 3,972,170
15:13:02 4,040 ▲ 130 100 3,972,168
15:13:02 4,045 ▲ 135 1 3,972,068
15:12:59 4,045 ▲ 135 20 3,972,067
15:12:58 4,045 ▲ 135 70 3,972,047
15:12:55 4,045 ▲ 135 1 3,971,977
15:12:53 4,045 ▲ 135 1 3,971,976
15:12:50 4,045 ▲ 135 1 3,971,975
15:12:50 4,045 ▲ 135 558 3,971,974
15:12:49 4,045 ▲ 135 100 3,971,416
15:12:48 4,045 ▲ 135 80 3,971,316
15:12:44 4,045 ▲ 135 1 3,971,236
15:12:42 4,040 ▲ 130 31 3,971,235
15:12:41 4,040 ▲ 130 3,285 3,971,204
15:12:24 4,040 ▲ 130 1 3,967,919
15:12:24 4,040 ▲ 130 200 3,967,918
15:12:23 4,040 ▲ 130 1,000 3,967,718
15:12:20 4,040 ▲ 130 1 3,966,718
15:12:15 4,040 ▲ 130 4 3,966,717
15:12:15 4,030 ▲ 120 6 3,966,713
15:12:15 4,030 ▲ 120 994 3,966,707
15:12:01 4,040 ▲ 130 1 3,965,713
15:12:00 4,040 ▲ 130 12 3,965,712
15:11:53 4,040 ▲ 130 2 3,965,700
15:11:53 4,035 ▲ 125 1 3,965,698
15:11:49 4,035 ▲ 125 11 3,965,697
15:11:48 4,035 ▲ 125 88 3,965,686
15:11:45 4,040 ▲ 130 12 3,965,598
15:11:34 4,040 ▲ 130 1 3,965,586
15:11:29 4,035 ▲ 125 700 3,965,585
15:11:25 4,040 ▲ 130 1 3,964,885
15:11:23 4,040 ▲ 130 43 3,964,884
15:11:21 4,045 ▲ 135 1 3,964,841
15:11:14 4,045 ▲ 135 1 3,964,840
15:11:13 4,040 ▲ 130 10 3,964,839
15:11:10 4,040 ▲ 130 4 3,964,829
15:11:06 4,045 ▲ 135 1 3,964,825
15:10:59 4,040 ▲ 130 10 3,964,824
15:10:51 4,040 ▲ 130 4 3,964,814
15:10:36 4,040 ▲ 130 2,088 3,964,810
15:10:36 4,035 ▲ 125 584 3,962,722
15:10:26 4,035 ▲ 125 100 3,962,138
15:10:24 4,030 ▲ 120 100 3,962,038
15:10:12 4,030 ▲ 120 100 3,961,938
15:10:07 4,035 ▲ 125 20 3,961,838
15:10:02 4,035 ▲ 125 2,966 3,961,818
15:09:51 4,030 ▲ 120 11,646 3,958,852
15:09:47 4,030 ▲ 120 16,856 3,947,206
15:09:44 4,025 ▲ 115 7,161 3,930,350
15:09:41 4,010 ▲ 100 5 3,923,189
15:09:41 4,015 ▲ 105 3,411 3,923,184
15:09:19 4,010 ▲ 100 130 3,919,773
15:09:17 4,010 ▲ 100 100 3,919,643
15:08:59 4,010 ▲ 100 100 3,919,543
15:08:43 4,015 ▲ 105 4,675 3,919,443
15:08:43 4,020 ▲ 110 1,914 3,914,768
15:08:40 4,020 ▲ 110 1,372 3,912,854
15:08:40 4,025 ▲ 115 1,889 3,911,482
15:08:40 4,030 ▲ 120 1 3,909,593
15:08:39 4,025 ▲ 115 434 3,909,592
15:08:33 4,025 ▲ 115 3,000 3,909,158
15:08:29 4,025 ▲ 115 78 3,906,158
15:08:23 4,025 ▲ 115 100 3,906,080
15:08:15 4,030 ▲ 120 1,617 3,905,980
15:08:14 4,030 ▲ 120 300 3,904,363
15:08:12 4,035 ▲ 125 1,004 3,904,063
15:08:08 4,030 ▲ 120 1,730 3,903,059
15:08:06 4,030 ▲ 120 300 3,901,329
15:08:02 4,030 ▲ 120 100 3,901,029
15:07:59 4,030 ▲ 120 1 3,900,929
15:07:57 4,030 ▲ 120 2,559 3,900,928
15:07:40 4,030 ▲ 120 1,579 3,898,369
15:07:39 4,030 ▲ 120 1,421 3,896,790
15:07:35 4,025 ▲ 115 100 3,895,369
15:07:23 4,030 ▲ 120 11 3,895,269
15:07:21 4,030 ▲ 120 8 3,895,258
15:06:51 4,030 ▲ 120 50 3,895,250
15:06:43 4,030 ▲ 120 11 3,895,200
15:06:32 4,030 ▲ 120 1,000 3,895,189
15:06:32 4,030 ▲ 120 11 3,894,189
15:06:23 4,030 ▲ 120 11 3,894,178
15:06:15 4,030 ▲ 120 1,107 3,894,167
15:06:11 4,025 ▲ 115 100 3,893,060
15:05:34 4,030 ▲ 120 1,535 3,892,960
15:05:32 4,025 ▲ 115 3,705 3,891,425
15:05:32 4,020 ▲ 110 725 3,887,720
15:05:15 4,020 ▲ 110 50 3,886,995
15:05:06 4,020 ▲ 110 102 3,886,945
15:04:40 4,015 ▲ 105 619 3,886,843
15:04:40 4,020 ▲ 110 20 3,886,224
15:04:40 4,025 ▲ 115 500 3,886,204
15:04:23 4,025 ▲ 115 5 3,885,704
15:04:14 4,025 ▲ 115 200 3,885,699
15:03:58 4,025 ▲ 115 20 3,885,499
15:03:48 4,020 ▲ 110 498 3,885,479
15:03:42 4,020 ▲ 110 280 3,884,981
15:03:39 4,020 ▲ 110 20 3,884,701
15:03:39 4,020 ▲ 110 200 3,884,681
15:03:30 4,020 ▲ 110 100 3,884,481
15:03:14 4,025 ▲ 115 100 3,884,381
15:02:33 4,035 ▲ 125 1 3,884,281
15:02:30 4,010 ▲ 100 1,615 3,884,280
15:02:30 4,015 ▲ 105 9,594 3,882,665
15:02:30 4,020 ▲ 110 3,112 3,873,071
15:02:30 4,025 ▲ 115 2,679 3,869,959
15:02:15 4,025 ▲ 115 50 3,867,280
15:02:12 4,030 ▲ 120 30 3,867,230
15:02:08 4,035 ▲ 125 2,592 3,867,200
15:02:03 4,030 ▲ 120 1,000 3,864,608
15:02:03 4,025 ▲ 115 100 3,863,608
15:01:59 4,025 ▲ 115 100 3,863,508
15:01:56 4,020 ▲ 110 5,000 3,863,408
15:01:53 4,030 ▲ 120 2,000 3,858,408
15:01:52 4,015 ▲ 105 100 3,856,408
15:01:50 4,025 ▲ 115 100 3,856,308
15:01:49 4,020 ▲ 110 100 3,856,208
15:01:45 4,015 ▲ 105 70 3,856,108
15:01:33 4,020 ▲ 110 243 3,856,038
15:01:28 4,015 ▲ 105 8,274 3,855,795
15:01:28 4,015 ▲ 105 20 3,847,521
15:01:28 4,015 ▲ 105 4,253 3,847,501
15:01:13 4,020 ▲ 110 57 3,843,248
15:01:05 4,020 ▲ 110 243 3,843,191
15:00:52 4,020 ▲ 110 113 3,842,948
15:00:39 4,020 ▲ 110 2,000 3,842,835
15:00:33 4,020 ▲ 110 2,000 3,840,835
15:00:24 4,020 ▲ 110 450 3,838,835
15:00:24 4,025 ▲ 115 1 3,838,385
15:00:07 4,020 ▲ 110 874 3,838,384
15:00:07 4,025 ▲ 115 126 3,837,510
14:59:42 4,030 ▲ 120 1,150 3,837,384
14:59:42 4,030 ▲ 120 150 3,836,234
14:59:23 4,025 ▲ 115 846 3,836,084
14:59:22 4,025 ▲ 115 1,000 3,835,238
14:59:18 4,025 ▲ 115 500 3,834,238
14:59:05 4,025 ▲ 115 1,389 3,833,738
14:59:03 4,025 ▲ 115 1,219 3,832,349
14:59:03 4,030 ▲ 120 1,265 3,831,130
14:59:02 4,030 ▲ 120 1,735 3,829,865
14:58:41 4,025 ▲ 115 570 3,828,130
14:58:41 4,030 ▲ 120 230 3,827,560
14:58:35 4,035 ▲ 125 2 3,827,330
14:58:35 4,030 ▲ 120 9 3,827,328
14:58:30 4,030 ▲ 120 1 3,827,319
14:58:15 4,025 ▲ 115 2,000 3,827,318
14:58:02 4,030 ▲ 120 643 3,825,318
14:58:02 4,030 ▲ 120 1,000 3,824,675
14:57:59 4,030 ▲ 120 1 3,823,675
14:57:47 4,025 ▲ 115 100 3,823,674
14:57:45 4,025 ▲ 115 3 3,823,574
14:57:27 4,025 ▲ 115 200 3,823,571
14:57:09 4,025 ▲ 115 123 3,823,371
14:57:00 4,030 ▲ 120 137 3,823,248
14:56:50 4,030 ▲ 120 10 3,823,111
14:56:47 4,030 ▲ 120 1 3,823,101
14:56:42 4,025 ▲ 115 1 3,823,100
14:56:26 4,025 ▲ 115 806 3,823,099
14:56:22 4,025 ▲ 115 31 3,822,293
14:56:08 4,030 ▲ 120 238 3,822,262
14:56:06 4,030 ▲ 120 100 3,822,024
14:55:53 4,030 ▲ 120 2 3,821,924
14:55:45 4,025 ▲ 115 991 3,821,922
14:55:44 4,025 ▲ 115 9 3,820,931
14:55:44 4,025 ▲ 115 2,517 3,820,922
14:55:32 4,020 ▲ 110 2,266 3,818,405
14:55:09 4,020 ▲ 110 158 3,816,139
14:55:01 4,015 ▲ 105 100 3,815,981
14:54:58 4,015 ▲ 105 100 3,815,881
14:54:43 4,020 ▲ 110 50 3,815,781
14:54:15 4,015 ▲ 105 19 3,815,731
14:54:12 4,020 ▲ 110 1 3,815,712
14:54:00 4,020 ▲ 110 5 3,815,711
14:53:42 4,015 ▲ 105 100 3,815,706
14:53:19 4,020 ▲ 110 918 3,815,606
14:53:19 4,015 ▲ 105 782 3,814,688
14:53:11 4,010 ▲ 100 100 3,813,906
14:53:10 4,010 ▲ 100 1,000 3,813,806
14:52:56 4,010 ▲ 100 1,674 3,812,806
14:52:49 4,015 ▲ 105 138 3,811,132
14:52:46 4,015 ▲ 105 1,280 3,810,994
14:52:23 4,015 ▲ 105 25 3,809,714
14:52:10 4,015 ▲ 105 100 3,809,689
14:51:59 4,020 ▲ 110 1 3,809,589
14:51:57 4,020 ▲ 110 200 3,809,588
14:51:33 4,020 ▲ 110 1,000 3,809,388
14:51:26 4,015 ▲ 105 529 3,808,388
14:50:46 4,015 ▲ 105 100 3,807,859
14:50:36 4,015 ▲ 105 200 3,807,759
14:50:35 4,015 ▲ 105 500 3,807,559
14:50:33 4,020 ▲ 110 1 3,807,059
14:50:20 4,015 ▲ 105 61 3,807,058
14:50:20 4,020 ▲ 110 39 3,806,997
14:49:54 4,020 ▲ 110 298 3,806,958
14:49:52 4,020 ▲ 110 2 3,806,660
14:49:51 4,020 ▲ 110 10 3,806,658
14:49:42 4,020 ▲ 110 53 3,806,648
14:49:42 4,020 ▲ 110 1,428 3,806,595
14:49:31 4,020 ▲ 110 1,692 3,805,167
14:49:27 4,010 ▲ 100 2,350 3,803,475
14:49:27 4,015 ▲ 105 650 3,801,125
14:49:26 4,015 ▲ 105 68 3,800,475
14:49:26 4,015 ▲ 105 777 3,800,407
14:49:24 4,015 ▲ 105 10 3,799,630
14:49:22 4,010 ▲ 100 100 3,799,620
14:49:15 4,015 ▲ 105 10 3,799,520
14:49:06 4,010 ▲ 100 1,000 3,799,510
14:49:05 4,015 ▲ 105 336 3,798,510
14:49:05 4,015 ▲ 105 100 3,798,174
14:49:02 4,015 ▲ 105 5 3,798,074
14:49:01 4,015 ▲ 105 2,559 3,798,069
14:48:44 4,015 ▲ 105 100 3,795,510
14:48:39 4,015 ▲ 105 50 3,795,410
14:48:29 4,015 ▲ 105 2,000 3,795,360
14:48:20 4,015 ▲ 105 330 3,793,360
14:48:16 4,015 ▲ 105 200 3,793,030
14:48:10 4,015 ▲ 105 100 3,792,830
14:48:00 4,015 ▲ 105 48 3,792,730
14:47:58 4,015 ▲ 105 100 3,792,682
14:47:26 4,020 ▲ 110 100 3,792,582
14:47:22 4,015 ▲ 105 50 3,792,482
14:47:01 4,015 ▲ 105 300 3,792,432
14:46:50 4,020 ▲ 110 11 3,792,132
14:46:50 4,010 ▲ 100 296 3,792,121
14:46:50 4,015 ▲ 105 6,704 3,791,825
14:46:46 4,020 ▲ 110 10 3,785,121
14:46:43 4,020 ▲ 110 500 3,785,111
14:46:34 4,015 ▲ 105 100 3,784,611
14:46:33 4,020 ▲ 110 11 3,784,511
14:46:02 4,020 ▲ 110 168 3,784,500
14:45:58 4,020 ▲ 110 3,314 3,784,332
14:45:34 4,020 ▲ 110 12 3,781,018
14:45:34 4,020 ▲ 110 700 3,781,006
14:45:32 4,020 ▲ 110 79 3,780,306
14:45:26 4,020 ▲ 110 11 3,780,227
14:45:15 4,020 ▲ 110 10 3,780,216
14:45:14 4,020 ▲ 110 4,971 3,780,206
14:45:14 4,025 ▲ 115 903 3,775,235
14:45:10 4,025 ▲ 115 100 3,774,332
14:44:56 4,030 ▲ 120 2 3,774,232
14:44:43 4,030 ▲ 120 6 3,774,230
14:44:22 4,030 ▲ 120 2 3,774,224
14:43:45 4,025 ▲ 115 100 3,774,222
14:43:37 4,030 ▲ 120 1 3,774,122
14:43:36 4,025 ▲ 115 20 3,774,121
14:43:35 4,030 ▲ 120 7 3,774,101
14:43:34 4,025 ▲ 115 100 3,774,094
14:43:33 4,025 ▲ 115 506 3,773,994
14:43:21 4,020 ▲ 110 10 3,773,488
14:43:08 4,025 ▲ 115 12 3,773,478
14:42:55 4,025 ▲ 115 600 3,773,466
14:42:45 4,025 ▲ 115 20 3,772,866
14:42:31 4,025 ▲ 115 11 3,772,846
14:42:21 4,025 ▲ 115 100 3,772,835
14:41:38 4,025 ▲ 115 281 3,772,735
14:41:15 4,020 ▲ 110 8 3,772,454
14:41:12 4,020 ▲ 110 150 3,772,446
14:41:08 4,035 ▲ 125 727 3,772,296
14:41:08 4,030 ▲ 120 611 3,771,569
14:40:59 4,030 ▲ 120 397 3,770,958
14:40:59 4,025 ▲ 115 100 3,770,561
14:40:51 4,030 ▲ 120 221 3,770,461
14:40:41 4,030 ▲ 120 275 3,770,240
14:40:23 4,030 ▲ 120 726 3,769,965
14:40:14 4,035 ▲ 125 222 3,769,239
14:40:08 4,035 ▲ 125 1,000 3,769,017
14:39:57 4,040 ▲ 130 100 3,768,017
14:39:33 4,040 ▲ 130 2,762 3,767,917
14:39:30 4,045 ▲ 135 300 3,765,155
14:39:16 4,045 ▲ 135 10 3,764,855
14:39:13 4,045 ▲ 135 1 3,764,845
14:39:12 4,040 ▲ 130 200 3,764,844
14:39:12 4,040 ▲ 130 50 3,764,644
14:39:02 4,040 ▲ 130 2,988 3,764,594
14:38:50 4,035 ▲ 125 778 3,761,606
14:38:46 4,030 ▲ 120 20 3,760,828
14:38:44 4,030 ▲ 120 200 3,760,808
14:38:23 4,035 ▲ 125 1,000 3,760,608
14:38:14 4,035 ▲ 125 45 3,759,608
14:38:10 4,035 ▲ 125 1 3,759,563
14:38:09 4,030 ▲ 120 100 3,759,562
14:37:54 4,030 ▲ 120 83 3,759,462
14:37:54 4,035 ▲ 125 66 3,759,379
14:37:49 4,035 ▲ 125 934 3,759,313
14:37:24 4,035 ▲ 125 10 3,758,379
14:37:21 4,030 ▲ 120 136 3,758,369
14:37:07 4,030 ▲ 120 1,700 3,758,233
14:36:59 4,025 ▲ 115 300 3,756,533
14:36:45 4,030 ▲ 120 775 3,756,233
14:36:45 4,025 ▲ 115 25 3,755,458
14:36:45 4,025 ▲ 115 75 3,755,433
14:36:05 4,030 ▲ 120 1 3,755,358
14:36:03 4,025 ▲ 115 115 3,755,357
14:35:49 4,025 ▲ 115 100 3,755,242
14:35:39 4,020 ▲ 110 1,182 3,754,523
14:35:39 4,015 ▲ 105 619 3,755,142
14:35:02 4,020 ▲ 110 3 3,753,341
14:34:59 4,020 ▲ 110 500 3,753,338
14:34:36 4,020 ▲ 110 1 3,752,838
14:34:35 4,020 ▲ 110 400 3,752,837
14:34:27 4,020 ▲ 110 300 3,752,437
14:34:27 4,020 ▲ 110 100 3,752,137
14:34:09 4,025 ▲ 115 897 3,750,790
14:34:09 4,020 ▲ 110 1,247 3,752,037
14:33:57 4,025 ▲ 115 100 3,749,893
14:33:51 4,025 ▲ 115 100 3,749,793
14:33:18 4,025 ▲ 115 300 3,749,693
14:33:11 4,025 ▲ 115 103 3,749,393
14:33:08 4,025 ▲ 115 397 3,749,290
14:32:33 4,025 ▲ 115 100 3,748,893
14:32:20 4,030 ▲ 120 199 3,748,793
14:32:17 4,030 ▲ 120 301 3,748,594
14:32:12 4,030 ▲ 120 9 3,748,293
14:32:12 4,030 ▲ 120 30 3,748,284
14:32:04 4,030 ▲ 120 10 3,748,254
14:31:50 4,025 ▲ 115 5 3,748,244
14:31:43 4,025 ▲ 115 265 3,748,239
14:31:40 4,025 ▲ 115 1,000 3,747,974
14:31:29 4,025 ▲ 115 1,000 3,746,974
14:31:24 4,025 ▲ 115 166 3,745,974
14:31:11 4,025 ▲ 115 44 3,745,808
14:31:10 4,025 ▲ 115 1 3,745,764
14:31:09 4,025 ▲ 115 100 3,745,763
14:31:08 4,020 ▲ 110 2,500 3,745,663
14:31:08 4,020 ▲ 110 100 3,743,163
14:31:08 4,025 ▲ 115 20 3,743,063
14:31:04 4,025 ▲ 115 20 3,743,043
14:31:01 4,025 ▲ 115 1,000 3,743,023
14:30:49 4,025 ▲ 115 10 3,742,023
14:30:40 4,020 ▲ 110 611 3,742,013
14:30:38 4,025 ▲ 115 10 3,741,402
14:30:25 4,025 ▲ 115 31 3,741,392
14:30:13 4,025 ▲ 115 21 3,741,361
14:30:11 4,025 ▲ 115 70 3,741,340
14:30:04 4,025 ▲ 115 266 3,741,270
14:30:00 4,025 ▲ 115 48 3,741,004
14:29:44 4,020 ▲ 110 100 3,740,956
14:29:44 4,025 ▲ 115 500 3,740,856
14:29:37 4,020 ▲ 110 50 3,740,356
14:29:31 4,020 ▲ 110 75 3,740,306
14:29:08 4,020 ▲ 110 21 3,740,231
14:29:03 4,020 ▲ 110 220 3,740,210
14:28:58 4,025 ▲ 115 377 3,739,990
14:28:47 4,025 ▲ 115 53 3,739,613
14:28:47 4,030 ▲ 120 248 3,739,560
14:28:46 4,040 ▲ 130 8 3,739,312
14:28:45 4,035 ▲ 125 100 3,739,304
14:28:13 4,035 ▲ 125 20 3,739,204
14:28:03 4,030 ▲ 120 181 3,739,184
14:27:57 4,030 ▲ 120 70 3,739,003
14:27:55 4,025 ▲ 115 4 3,738,933
14:27:51 4,025 ▲ 115 30 3,738,929
14:27:46 4,030 ▲ 120 10 3,738,899
14:27:45 4,030 ▲ 120 2 3,738,889
14:27:44 4,025 ▲ 115 100 3,738,887
14:27:44 4,030 ▲ 120 5,355 3,738,787
14:27:44 4,035 ▲ 125 402 3,733,432
14:27:11 4,040 ▲ 130 213 3,733,030
14:27:02 4,040 ▲ 130 503 3,732,817
14:26:56 4,040 ▲ 130 100 3,732,314
14:26:46 4,040 ▲ 130 170 3,732,214
14:26:36 4,040 ▲ 130 100 3,732,044
14:26:34 4,040 ▲ 130 592 3,731,944
14:26:15 4,040 ▲ 130 21 3,731,352
14:26:12 4,040 ▲ 130 20 3,731,331
14:26:08 4,045 ▲ 135 1 3,731,311
14:26:05 4,040 ▲ 130 798 3,731,310
14:26:04 4,040 ▲ 130 43 3,730,512

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.22 15:29    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,540.51 ▲ 9.81 0.39%
코스닥 780.90 ▼ 8.48 -1.07%
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.