시노펙스
(025320)
코스닥
중견기업부
액면가 500원
  02.19 15:59

4,700 (4,580)   [시가/고가/저가] 4,620 / 4,815 / 4,615 
전일비/등락률 ▲ 120 (2.62%) 매도호가/호가잔량 4,700 / 3,722
거래량/전일동시간대비 1,471,072 / 0 매수호가/호가잔량 4,695 / 1,447
상한가/하한가 5,950 / 3,210 총매도/총매수잔량 47,700 / 52,256

매도잔량 호가 매수잔량
3,374 4,745 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,918 4,740
8,176 4,735
6,418 4,730
3,344 4,725
5,307 4,720
3,862 4,715
1,927 4,710
9,652 4,705
3,722 4,700
 
4,695 1,447
4,690 2,850
4,685 3,586
4,680 8,325
4,675 5,448
4,670 3,015
4,665 1,025
4,660 2,926
4,655 1,208
4,650 22,426
 
총매도잔량 순매수잔량 총매수잔량
47,700 4,556 52,256
시간외잔량 시간외잔량
7,910 0
 
시노펙스 025320
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 875.81 (+27.78)    FUTURE 316.75 (+1.95)   Basis: 0.14
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:44:49 4,700 ▲ 120 1 1,471,072
15:44:41 4,700 ▲ 120 1 1,471,071
15:43:16 4,700 ▲ 120 749 1,471,070
15:40:00 4,700 ▲ 120 1,218 1,470,321
15:30:15 4,700 ▲ 120 30,891 1,469,103
15:19:56 4,705 ▲ 125 81 1,438,212
15:19:55 4,700 ▲ 120 200 1,438,131
15:19:47 4,705 ▲ 125 19 1,437,931
15:19:41 4,700 ▲ 120 81 1,437,912
15:19:41 4,700 ▲ 120 219 1,437,831
15:19:35 4,700 ▲ 120 1 1,437,612
15:19:33 4,705 ▲ 125 581 1,437,505
15:19:33 4,710 ▲ 130 106 1,437,611
15:19:30 4,705 ▲ 125 791 1,436,924
15:19:20 4,700 ▲ 120 1,207 1,436,133
15:19:16 4,700 ▲ 120 1 1,434,926
15:18:53 4,690 ▲ 110 751 1,434,925
15:18:53 4,695 ▲ 115 358 1,434,174
15:18:53 4,700 ▲ 120 391 1,433,816
15:18:53 4,700 ▲ 120 134 1,433,425
15:18:42 4,700 ▲ 120 194 1,433,291
15:18:34 4,700 ▲ 120 2 1,433,097
15:18:24 4,690 ▲ 110 6 1,433,095
15:18:24 4,695 ▲ 115 4 1,433,089
15:18:24 4,705 ▲ 125 218 1,433,085
15:18:24 4,700 ▲ 120 367 1,432,867
15:18:21 4,695 ▲ 115 46 1,432,500
15:18:21 4,690 ▲ 110 1,966 1,432,454
15:17:55 4,695 ▲ 115 382 1,430,488
15:17:55 4,695 ▲ 115 163 1,430,106
15:17:49 4,695 ▲ 115 55 1,429,943
15:17:39 4,695 ▲ 115 100 1,429,888
15:17:29 4,700 ▲ 120 5 1,429,788
15:17:29 4,695 ▲ 115 295 1,429,783
15:17:28 4,695 ▲ 115 20 1,429,488
15:17:28 4,690 ▲ 110 3 1,429,468
15:17:28 4,695 ▲ 115 200 1,429,465
15:17:26 4,695 ▲ 115 101 1,429,265
15:17:25 4,700 ▲ 120 4 1,429,164
15:17:18 4,695 ▲ 115 700 1,429,160
15:17:01 4,700 ▲ 120 15 1,428,460
15:16:59 4,695 ▲ 115 3 1,428,445
15:16:47 4,695 ▲ 115 50 1,428,442
15:16:39 4,695 ▲ 115 100 1,428,392
15:16:27 4,695 ▲ 115 189 1,428,292
15:16:04 4,700 ▲ 120 1 1,428,103
15:15:52 4,695 ▲ 115 10 1,428,102
15:15:52 4,695 ▲ 115 700 1,428,092
15:15:43 4,700 ▲ 120 400 1,427,392
15:15:33 4,700 ▲ 120 20 1,426,992
15:15:12 4,700 ▲ 120 38 1,426,972
15:14:51 4,700 ▲ 120 10 1,426,934
15:14:49 4,700 ▲ 120 541 1,426,924
15:14:42 4,705 ▲ 125 200 1,426,383
15:14:19 4,705 ▲ 125 1 1,426,183
15:14:18 4,700 ▲ 120 11 1,426,182
15:14:11 4,700 ▲ 120 10 1,426,171
15:14:08 4,705 ▲ 125 1 1,426,161
15:13:50 4,700 ▲ 120 100 1,426,160
15:13:46 4,700 ▲ 120 100 1,426,060
15:13:36 4,700 ▲ 120 2,981 1,425,960
15:13:31 4,700 ▲ 120 143 1,422,979
15:13:26 4,700 ▲ 120 1,064 1,422,836
15:13:21 4,700 ▲ 120 500 1,421,772
15:13:18 4,705 ▲ 125 22 1,421,272
15:13:07 4,705 ▲ 125 200 1,421,250
15:13:05 4,705 ▲ 125 1 1,421,050
15:12:52 4,705 ▲ 125 400 1,421,049
15:12:45 4,705 ▲ 125 80 1,420,649
15:12:30 4,705 ▲ 125 1,145 1,420,569
15:12:24 4,705 ▲ 125 82 1,419,424
15:12:11 4,705 ▲ 125 75 1,419,342
15:12:09 4,705 ▲ 125 698 1,419,267
15:11:52 4,705 ▲ 125 439 1,418,569
15:11:49 4,710 ▲ 130 65 1,418,130
15:11:47 4,710 ▲ 130 200 1,418,065
15:11:46 4,710 ▲ 130 2,149 1,417,865
15:11:44 4,710 ▲ 130 5,900 1,415,716
15:11:43 4,715 ▲ 135 100 1,409,816
15:11:41 4,710 ▲ 130 1 1,409,716
15:11:26 4,715 ▲ 135 1 1,409,715
15:11:21 4,720 ▲ 140 1 1,409,714
15:11:11 4,715 ▲ 135 9 1,409,713
15:11:11 4,715 ▲ 135 218 1,409,704
15:10:53 4,715 ▲ 135 50 1,409,486
15:10:44 4,710 ▲ 130 20 1,409,436
15:10:44 4,715 ▲ 135 339 1,409,416
15:10:30 4,710 ▲ 130 130 1,409,077
15:10:26 4,715 ▲ 135 450 1,408,947
15:10:05 4,715 ▲ 135 1 1,408,497
15:09:41 4,710 ▲ 130 91 1,408,496
15:09:41 4,710 ▲ 130 1,309 1,408,405
15:09:32 4,710 ▲ 130 200 1,407,096
15:09:24 4,710 ▲ 130 523 1,406,896
15:09:24 4,710 ▲ 130 3 1,406,373
15:09:24 4,705 ▲ 125 10 1,406,370
15:08:43 4,710 ▲ 130 2 1,406,360
15:08:31 4,705 ▲ 125 651 1,406,358
15:08:21 4,705 ▲ 125 125 1,405,707
15:08:13 4,705 ▲ 125 108 1,405,582
15:08:07 4,705 ▲ 125 268 1,405,474
15:07:57 4,705 ▲ 125 1,000 1,405,206
15:07:45 4,705 ▲ 125 809 1,404,206
15:07:26 4,710 ▲ 130 62 1,403,397
15:07:22 4,705 ▲ 125 5,000 1,403,335
15:07:19 4,710 ▲ 130 500 1,398,335
15:07:17 4,705 ▲ 125 1,000 1,397,835
15:07:12 4,705 ▲ 125 1,900 1,396,835
15:07:03 4,710 ▲ 130 4 1,394,935
15:07:01 4,710 ▲ 130 200 1,394,931
15:06:55 4,710 ▲ 130 1 1,394,731
15:06:45 4,705 ▲ 125 114 1,394,730
15:06:38 4,710 ▲ 130 300 1,394,616
15:06:30 4,710 ▲ 130 20 1,394,316
15:06:17 4,710 ▲ 130 1,119 1,394,296
15:06:15 4,710 ▲ 130 100 1,393,177
15:05:48 4,700 ▲ 120 30 1,393,077
15:05:40 4,710 ▲ 130 858 1,393,047
15:05:23 4,715 ▲ 135 1,303 1,392,189
15:05:17 4,715 ▲ 135 50 1,390,886
15:05:16 4,715 ▲ 135 300 1,390,836
15:05:10 4,720 ▲ 140 155 1,390,536
15:05:08 4,720 ▲ 140 2,000 1,390,381
15:05:07 4,720 ▲ 140 1,600 1,388,381
15:05:07 4,720 ▲ 140 10 1,386,781
15:05:05 4,720 ▲ 140 5,000 1,386,771
15:05:05 4,720 ▲ 140 200 1,381,771
15:04:59 4,725 ▲ 145 1 1,381,571
15:04:56 4,725 ▲ 145 200 1,381,570
15:04:52 4,720 ▲ 140 2,000 1,381,370
15:04:48 4,725 ▲ 145 4 1,379,370
15:04:44 4,725 ▲ 145 3,301 1,379,366
15:04:44 4,725 ▲ 145 968 1,376,065
15:04:43 4,725 ▲ 145 2,500 1,375,097
15:04:34 4,730 ▲ 150 10 1,372,597
15:04:33 4,730 ▲ 150 100 1,372,587
15:04:23 4,725 ▲ 145 5 1,372,487
15:04:17 4,725 ▲ 145 900 1,372,482
15:04:12 4,730 ▲ 150 100 1,371,582
15:04:10 4,730 ▲ 150 50 1,371,482
15:04:07 4,730 ▲ 150 29 1,371,432
15:04:06 4,725 ▲ 145 1 1,371,403
15:04:06 4,725 ▲ 145 583 1,371,402
15:04:05 4,730 ▲ 150 1,416 1,370,819
15:04:04 4,730 ▲ 150 2 1,369,403
15:04:04 4,725 ▲ 145 1,300 1,369,401
15:04:03 4,725 ▲ 145 11 1,368,101
15:03:58 4,730 ▲ 150 200 1,368,090
15:03:54 4,725 ▲ 145 5 1,367,890
15:03:52 4,730 ▲ 150 1,000 1,367,885
15:03:51 4,725 ▲ 145 1,000 1,366,885
15:03:48 4,730 ▲ 150 3 1,365,885
15:03:45 4,725 ▲ 145 1 1,365,882
15:03:45 4,730 ▲ 150 30 1,365,881
15:03:45 4,730 ▲ 150 331 1,365,851
15:03:43 4,730 ▲ 150 30 1,365,520
15:03:38 4,730 ▲ 150 2 1,365,490
15:03:32 4,725 ▲ 145 150 1,365,488
15:03:31 4,730 ▲ 150 100 1,365,338
15:03:31 4,725 ▲ 145 150 1,365,238
15:03:27 4,735 ▲ 155 18 1,365,088
15:03:23 4,735 ▲ 155 1,000 1,365,070
15:03:21 4,735 ▲ 155 6,078 1,364,070
15:03:20 4,740 ▲ 160 43 1,357,992
15:03:06 4,735 ▲ 155 50 1,357,949
15:03:06 4,735 ▲ 155 100 1,357,899
15:03:06 4,735 ▲ 155 2,499 1,357,799
15:03:06 4,730 ▲ 150 215 1,355,300
15:03:06 4,730 ▲ 150 2,130 1,355,085
15:03:06 4,730 ▲ 150 456 1,352,955
15:03:01 4,730 ▲ 150 200 1,352,499
15:02:57 4,725 ▲ 145 3,446 1,352,299
15:02:52 4,725 ▲ 145 100 1,348,853
15:02:40 4,720 ▲ 140 2,135 1,348,753
15:02:39 4,720 ▲ 140 100 1,346,618
15:02:37 4,720 ▲ 140 99 1,346,518
15:02:31 4,720 ▲ 140 100 1,346,419
15:02:30 4,720 ▲ 140 4 1,346,319
15:02:29 4,720 ▲ 140 1,000 1,346,315
15:02:18 4,720 ▲ 140 211 1,345,315
15:02:16 4,720 ▲ 140 100 1,345,104
15:02:13 4,720 ▲ 140 2 1,345,004
15:02:12 4,715 ▲ 135 300 1,345,002
15:01:59 4,720 ▲ 140 330 1,344,702
15:01:57 4,720 ▲ 140 2,845 1,344,372
15:01:52 4,715 ▲ 135 686 1,341,527
15:01:47 4,715 ▲ 135 100 1,340,841
15:01:45 4,715 ▲ 135 175 1,340,741
15:01:44 4,710 ▲ 130 4 1,340,566
15:01:37 4,710 ▲ 130 1 1,340,562
15:01:33 4,710 ▲ 130 310 1,340,561
15:01:33 4,710 ▲ 130 120 1,340,251
15:01:33 4,710 ▲ 130 197 1,340,131
15:01:33 4,710 ▲ 130 100 1,339,934
15:01:27 4,705 ▲ 125 138 1,339,834
15:01:24 4,705 ▲ 125 1,310 1,339,696
15:01:19 4,700 ▲ 120 30 1,338,386
15:01:19 4,700 ▲ 120 105 1,338,356
15:01:09 4,700 ▲ 120 212 1,338,251
15:01:06 4,700 ▲ 120 2,633 1,338,039
15:01:02 4,700 ▲ 120 2,000 1,335,406
15:01:00 4,700 ▲ 120 2,130 1,333,406
15:00:53 4,695 ▲ 115 52 1,331,276
15:00:53 4,695 ▲ 115 940 1,331,224
15:00:37 4,695 ▲ 115 62 1,330,284
15:00:37 4,690 ▲ 110 100 1,330,222
15:00:21 4,695 ▲ 115 495 1,330,122
15:00:21 4,690 ▲ 110 1,005 1,329,627
15:00:16 4,690 ▲ 110 1,995 1,328,622
15:00:09 4,690 ▲ 110 100 1,326,627
15:00:07 4,690 ▲ 110 3 1,326,527
14:59:57 4,690 ▲ 110 300 1,326,524
14:59:48 4,690 ▲ 110 200 1,326,224
14:59:40 4,690 ▲ 110 400 1,326,024
14:59:38 4,690 ▲ 110 50 1,325,624
14:59:34 4,690 ▲ 110 100 1,325,574
14:59:34 4,695 ▲ 115 140 1,325,474
14:59:34 4,695 ▲ 115 217 1,325,334
14:59:34 4,690 ▲ 110 692 1,325,117
14:59:29 4,690 ▲ 110 2,594 1,324,425
14:59:23 4,690 ▲ 110 782 1,321,831
14:59:20 4,685 ▲ 105 4,078 1,321,049
14:59:18 4,680 ▲ 100 3 1,316,971
14:59:09 4,680 ▲ 100 2,206 1,316,968
14:59:09 4,670 ▲ 90 50 1,314,762
14:59:07 4,675 ▲ 95 4,200 1,314,712
14:59:00 4,670 ▲ 90 1,532 1,310,512
14:58:56 4,665 ▲ 85 5,426 1,308,980
14:58:56 4,660 ▲ 80 1,306 1,303,554
14:58:52 4,660 ▲ 80 200 1,302,248
14:58:45 4,660 ▲ 80 96 1,302,048
14:58:39 4,660 ▲ 80 1,900 1,301,952
14:58:28 4,660 ▲ 80 2 1,300,052
14:58:19 4,660 ▲ 80 6 1,300,050
14:58:15 4,655 ▲ 75 280 1,300,044
14:58:14 4,655 ▲ 75 21 1,299,764
14:57:44 4,655 ▲ 75 30 1,299,743
14:57:24 4,655 ▲ 75 200 1,299,713
14:57:22 4,655 ▲ 75 5 1,299,513
14:56:53 4,660 ▲ 80 200 1,299,508
14:56:53 4,660 ▲ 80 487 1,299,308
14:56:33 4,655 ▲ 75 432 1,298,821
14:56:32 4,655 ▲ 75 100 1,298,389
14:56:29 4,655 ▲ 75 5 1,298,289
14:56:24 4,655 ▲ 75 30 1,298,284
14:56:14 4,655 ▲ 75 226 1,298,254
14:56:14 4,655 ▲ 75 50 1,298,028
14:56:05 4,655 ▲ 75 30 1,297,978
14:55:56 4,650 ▲ 70 2 1,297,948
14:55:50 4,660 ▲ 80 851 1,297,946
14:55:50 4,655 ▲ 75 50 1,297,095
14:55:48 4,650 ▲ 70 9 1,297,045
14:55:43 4,650 ▲ 70 300 1,297,036
14:55:35 4,650 ▲ 70 1,900 1,296,736
14:55:34 4,650 ▲ 70 40 1,294,836
14:55:34 4,655 ▲ 75 10 1,294,796
14:55:29 4,655 ▲ 75 613 1,293,285
14:55:29 4,660 ▲ 80 1,501 1,294,786
14:55:17 4,655 ▲ 75 10 1,292,672
14:55:14 4,655 ▲ 75 2 1,292,662
14:55:09 4,655 ▲ 75 3 1,292,660
14:55:03 4,655 ▲ 75 12,416 1,292,657
14:54:53 4,660 ▲ 80 1 1,280,241
14:54:50 4,660 ▲ 80 3 1,280,240
14:54:37 4,655 ▲ 75 575 1,280,237
14:54:19 4,655 ▲ 75 820 1,279,662
14:54:16 4,660 ▲ 80 2 1,278,842
14:53:49 4,660 ▲ 80 1 1,278,840
14:53:35 4,660 ▲ 80 2 1,278,839
14:53:34 4,660 ▲ 80 100 1,278,837
14:53:24 4,655 ▲ 75 200 1,278,737
14:52:59 4,655 ▲ 75 670 1,278,537
14:52:50 4,655 ▲ 75 200 1,277,867
14:52:35 4,655 ▲ 75 4 1,277,667
14:52:31 4,660 ▲ 80 2 1,277,663
14:52:25 4,655 ▲ 75 250 1,277,661
14:52:15 4,655 ▲ 75 3 1,277,411
14:52:14 4,660 ▲ 80 1 1,277,408
14:51:58 4,655 ▲ 75 7 1,277,407
14:51:35 4,660 ▲ 80 20 1,277,400
14:51:33 4,660 ▲ 80 2 1,277,380
14:51:27 4,660 ▲ 80 15 1,277,378
14:51:25 4,660 ▲ 80 770 1,277,363
14:51:17 4,660 ▲ 80 505 1,276,593
14:50:51 4,660 ▲ 80 530 1,276,088
14:49:57 4,660 ▲ 80 1,000 1,275,558
14:49:19 4,660 ▲ 80 115 1,274,558
14:49:11 4,660 ▲ 80 1,000 1,274,443
14:48:38 4,660 ▲ 80 525 1,273,443
14:48:25 4,660 ▲ 80 27 1,272,918
14:48:20 4,660 ▲ 80 11 1,272,891
14:48:20 4,660 ▲ 80 1,678 1,272,880
14:47:38 4,660 ▲ 80 20 1,271,202
14:47:24 4,660 ▲ 80 10 1,271,182
14:47:20 4,660 ▲ 80 3 1,271,172
14:46:56 4,660 ▲ 80 20 1,271,169
14:46:46 4,660 ▲ 80 20 1,271,149
14:46:45 4,665 ▲ 85 1 1,271,129
14:46:42 4,660 ▲ 80 62 1,271,128
14:46:33 4,665 ▲ 85 3 1,271,066
14:46:27 4,660 ▲ 80 10 1,271,063
14:46:09 4,665 ▲ 85 9 1,271,053
14:46:07 4,660 ▲ 80 5 1,271,044
14:46:01 4,660 ▲ 80 120 1,271,039
14:45:52 4,655 ▲ 75 263 1,270,919
14:45:52 4,660 ▲ 80 37 1,270,656
14:45:44 4,660 ▲ 80 170 1,270,619
14:45:32 4,660 ▲ 80 107 1,270,449
14:45:28 4,660 ▲ 80 5 1,270,342
14:45:25 4,660 ▲ 80 1,000 1,270,337
14:45:18 4,660 ▲ 80 10 1,269,337
14:44:02 4,660 ▲ 80 100 1,269,327
14:43:55 4,660 ▲ 80 7 1,269,227
14:43:55 4,660 ▲ 80 1,107 1,269,220
14:43:07 4,665 ▲ 85 322 1,268,113
14:42:41 4,665 ▲ 85 400 1,267,791
14:42:33 4,660 ▲ 80 291 1,267,391
14:41:49 4,660 ▲ 80 67 1,267,100
14:41:46 4,660 ▲ 80 294 1,267,033
14:41:28 4,660 ▲ 80 5 1,266,739
14:41:25 4,660 ▲ 80 1 1,266,734
14:40:58 4,660 ▲ 80 1 1,266,733
14:40:44 4,665 ▲ 85 20 1,266,732
14:40:19 4,665 ▲ 85 1 1,266,712
14:40:12 4,660 ▲ 80 1 1,266,711
14:40:07 4,660 ▲ 80 15 1,266,710
14:40:06 4,660 ▲ 80 2,000 1,266,695
14:40:02 4,660 ▲ 80 2,000 1,264,695
14:39:45 4,660 ▲ 80 2,594 1,262,695
14:39:26 4,660 ▲ 80 3 1,260,101
14:39:13 4,665 ▲ 85 1 1,260,098
14:39:07 4,665 ▲ 85 1 1,260,097
14:38:12 4,665 ▲ 85 1 1,260,096
14:38:12 4,665 ▲ 85 200 1,260,095
14:37:47 4,665 ▲ 85 549 1,259,895
14:37:20 4,665 ▲ 85 1,000 1,259,346
14:37:13 4,665 ▲ 85 222 1,258,346
14:36:36 4,665 ▲ 85 3 1,258,124
14:36:23 4,665 ▲ 85 1,000 1,258,121
14:36:03 4,660 ▲ 80 100 1,257,121
14:35:45 4,665 ▲ 85 300 1,257,021
14:35:43 4,660 ▲ 80 174 1,256,721
14:35:38 4,665 ▲ 85 50 1,256,547
14:35:32 4,665 ▲ 85 1,000 1,256,497
14:35:32 4,665 ▲ 85 80 1,255,497
14:35:12 4,665 ▲ 85 20 1,255,417
14:35:06 4,660 ▲ 80 15 1,255,397
14:35:03 4,660 ▲ 80 100 1,255,382
14:35:02 4,660 ▲ 80 10 1,255,282
14:35:01 4,660 ▲ 80 29 1,255,272
14:34:58 4,660 ▲ 80 603 1,255,243
14:34:58 4,660 ▲ 80 4 1,254,640
14:34:51 4,660 ▲ 80 603 1,254,636
14:34:47 4,660 ▲ 80 603 1,254,033
14:34:47 4,660 ▲ 80 1,371 1,253,430
14:34:35 4,655 ▲ 75 797 1,252,059
14:34:25 4,660 ▲ 80 1,000 1,251,262
14:33:43 4,655 ▲ 75 2 1,250,262
14:33:35 4,660 ▲ 80 100 1,250,260
14:33:28 4,660 ▲ 80 250 1,250,160
14:33:23 4,660 ▲ 80 50 1,249,910
14:33:19 4,655 ▲ 75 1,199 1,249,860
14:33:19 4,660 ▲ 80 220 1,248,661
14:33:09 4,660 ▲ 80 657 1,248,441
14:33:05 4,660 ▲ 80 100 1,247,784
14:32:49 4,660 ▲ 80 10 1,247,684
14:32:21 4,660 ▲ 80 163 1,247,674
14:32:06 4,660 ▲ 80 100 1,247,511
14:32:05 4,660 ▲ 80 787 1,247,411
14:31:55 4,660 ▲ 80 200 1,246,624
14:31:52 4,660 ▲ 80 2,000 1,246,424
14:31:49 4,660 ▲ 80 1,000 1,244,424
14:31:43 4,660 ▲ 80 1 1,243,424
14:31:37 4,660 ▲ 80 1,000 1,243,423
14:31:12 4,660 ▲ 80 64 1,242,423
14:30:55 4,660 ▲ 80 100 1,242,359
14:30:41 4,665 ▲ 85 1 1,242,259
14:30:38 4,665 ▲ 85 303 1,242,258
14:30:35 4,670 ▲ 90 1 1,241,955
14:30:28 4,665 ▲ 85 2,000 1,241,954
14:30:23 4,670 ▲ 90 2,000 1,239,954
14:29:30 4,670 ▲ 90 149 1,237,954
14:29:23 4,670 ▲ 90 5 1,237,805
14:29:14 4,670 ▲ 90 5 1,237,800
14:28:50 4,670 ▲ 90 10 1,237,795
14:28:44 4,670 ▲ 90 1 1,237,785
14:28:43 4,670 ▲ 90 526 1,237,784
14:28:42 4,670 ▲ 90 1 1,237,258
14:28:41 4,670 ▲ 90 10 1,237,257
14:28:24 4,670 ▲ 90 5 1,237,247
14:28:17 4,670 ▲ 90 210 1,237,242
14:28:17 4,670 ▲ 90 170 1,237,032
14:28:10 4,670 ▲ 90 5 1,236,862
14:28:00 4,670 ▲ 90 10 1,236,857
14:27:47 4,670 ▲ 90 1 1,236,847
14:27:42 4,665 ▲ 85 2,624 1,236,846
14:27:42 4,665 ▲ 85 1,500 1,234,222
14:27:33 4,670 ▲ 90 1 1,232,722
14:27:27 4,665 ▲ 85 2 1,232,721
14:27:17 4,670 ▲ 90 30 1,232,719
14:26:46 4,675 ▲ 95 1 1,232,689
14:26:37 4,665 ▲ 85 500 1,232,688
14:26:30 4,670 ▲ 90 425 1,232,188
14:26:30 4,675 ▲ 95 4 1,231,763
14:26:26 4,675 ▲ 95 6 1,231,759
14:26:08 4,675 ▲ 95 200 1,231,753
14:26:01 4,675 ▲ 95 9 1,231,553
14:25:31 4,675 ▲ 95 9 1,231,544
14:25:29 4,670 ▲ 90 60 1,231,535
14:25:23 4,670 ▲ 90 20 1,231,475
14:25:19 4,670 ▲ 90 500 1,231,455
14:25:09 4,670 ▲ 90 4 1,230,955
14:25:08 4,675 ▲ 95 10 1,230,951
14:24:45 4,675 ▲ 95 8 1,230,941
14:24:28 4,675 ▲ 95 7 1,230,933
14:24:07 4,670 ▲ 90 625 1,230,926
14:24:07 4,670 ▲ 90 2,000 1,230,301
14:23:38 4,675 ▲ 95 2 1,228,301
14:23:28 4,675 ▲ 95 2 1,228,299
14:22:26 4,675 ▲ 95 10 1,228,297
14:22:02 4,675 ▲ 95 20 1,228,287
14:21:51 4,675 ▲ 95 10 1,228,267
14:21:42 4,675 ▲ 95 10 1,228,257
14:21:37 4,670 ▲ 90 2 1,228,247
14:21:36 4,675 ▲ 95 500 1,228,245
14:21:28 4,670 ▲ 90 1 1,227,745
14:21:25 4,670 ▲ 90 1 1,227,744
14:21:16 4,675 ▲ 95 3 1,227,743
14:21:07 4,670 ▲ 90 100 1,227,740
14:21:00 4,665 ▲ 85 100 1,227,640
14:20:57 4,665 ▲ 85 536 1,227,540
14:20:13 4,670 ▲ 90 100 1,227,004
14:19:38 4,670 ▲ 90 40 1,226,904
14:19:30 4,670 ▲ 90 83 1,226,864
14:19:18 4,670 ▲ 90 2,000 1,226,781
14:19:12 4,670 ▲ 90 100 1,224,781
14:19:07 4,670 ▲ 90 203 1,224,681
14:18:22 4,670 ▲ 90 100 1,224,478
14:18:16 4,670 ▲ 90 100 1,224,378
14:17:49 4,675 ▲ 95 100 1,224,278
14:17:47 4,675 ▲ 95 100 1,224,178
14:17:27 4,675 ▲ 95 100 1,224,078
14:17:18 4,675 ▲ 95 300 1,223,978
14:17:14 4,675 ▲ 95 3 1,223,678
14:17:07 4,670 ▲ 90 370 1,223,675
14:16:30 4,670 ▲ 90 40 1,223,305
14:16:05 4,675 ▲ 95 10 1,223,265
14:15:49 4,675 ▲ 95 15 1,223,255
14:15:24 4,675 ▲ 95 100 1,223,240
14:15:21 4,675 ▲ 95 4 1,223,140
14:15:17 4,675 ▲ 95 1 1,223,136
14:15:07 4,675 ▲ 95 200 1,223,135
14:15:04 4,675 ▲ 95 100 1,222,935
14:14:57 4,675 ▲ 95 300 1,222,835
14:14:55 4,675 ▲ 95 500 1,222,535
14:14:41 4,670 ▲ 90 1 1,222,035
14:14:33 4,670 ▲ 90 150 1,222,034
14:14:20 4,670 ▲ 90 32 1,221,884
14:14:18 4,670 ▲ 90 68 1,221,852
14:14:17 4,670 ▲ 90 172 1,221,784
14:14:11 4,670 ▲ 90 90 1,221,612
14:13:58 4,670 ▲ 90 5 1,221,522
14:13:08 4,670 ▲ 90 1 1,221,517
14:12:53 4,665 ▲ 85 2,423 1,221,516
14:12:21 4,665 ▲ 85 20 1,219,093
14:12:16 4,665 ▲ 85 10 1,219,073
14:11:48 4,665 ▲ 85 1 1,219,063
14:11:30 4,660 ▲ 80 10 1,219,062
14:11:26 4,660 ▲ 80 1,299 1,219,052
14:11:15 4,660 ▲ 80 856 1,217,753
14:11:03 4,660 ▲ 80 382 1,216,897
14:10:53 4,660 ▲ 80 200 1,216,515
14:10:42 4,660 ▲ 80 363 1,216,315
14:10:36 4,660 ▲ 80 50 1,215,952
14:10:31 4,660 ▲ 80 10 1,215,902
14:09:58 4,660 ▲ 80 2,800 1,215,892
14:09:55 4,660 ▲ 80 10 1,213,092
14:09:51 4,660 ▲ 80 5 1,213,082
14:09:39 4,660 ▲ 80 100 1,213,077
14:09:05 4,655 ▲ 75 568 1,212,977
14:08:57 4,660 ▲ 80 10 1,212,409
14:08:56 4,660 ▲ 80 50 1,212,399
14:08:52 4,660 ▲ 80 30 1,212,349
14:08:45 4,660 ▲ 80 100 1,212,319
14:08:41 4,660 ▲ 80 195 1,212,219
14:08:38 4,660 ▲ 80 5 1,212,024
14:08:34 4,660 ▲ 80 3 1,212,019
14:08:20 4,660 ▲ 80 2,169 1,212,016
14:07:59 4,660 ▲ 80 3 1,209,847
14:07:59 4,660 ▲ 80 3 1,209,844
14:07:41 4,660 ▲ 80 1 1,209,841
14:07:40 4,660 ▲ 80 99 1,209,840
14:07:34 4,660 ▲ 80 1,401 1,209,741
14:07:29 4,665 ▲ 85 10 1,208,340
14:07:05 4,665 ▲ 85 100 1,208,330
14:06:26 4,665 ▲ 85 1 1,208,230
14:06:23 4,660 ▲ 80 6 1,208,229
14:06:22 4,665 ▲ 85 1 1,208,223
14:06:01 4,655 ▲ 75 85 1,208,222
14:05:45 4,660 ▲ 80 729 1,208,137

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,442.82 ▲ 20.99 0.87%
코스닥 875.81 ▲ 27.78 3.28%
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.