대성엘텍
(025440)
코스닥
중견기업부
액면가 500원
  10.20 15:59

1,630 (1,595)   [시가/고가/저가] 1,600 / 1,720 / 1,600 
전일비/등락률 ▲ 35 (2.19%) 매도호가/호가잔량 1,630 / 4,519
거래량/전일동시간대비 2,073,702 /▼ 3,676,821 매수호가/호가잔량 1,625 / 1,700
상한가/하한가 2,070 / 1,120 총매도/총매수잔량 86,572 / 170,505

매도잔량 호가 매수잔량
10,615 1,675 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10,073 1,670
5,415 1,665
20,620 1,660
9,083 1,655
9,882 1,650
4,213 1,645
1,527 1,640
10,625 1,635
4,519 1,630
 
1,625 1,700
1,620 19,144
1,615 27,712
1,610 22,109
1,605 17,766
1,600 22,628
1,595 5,821
1,590 7,186
1,585 27,340
1,580 19,099
 
총매도잔량 순매수잔량 총매수잔량
86,572 83,933 170,505
시간외잔량 시간외잔량
3,092 0
 
대성엘텍 025440
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 672.95 (+5.85)    FUTURE 329.60 (+2.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:56:21 1,630 ▲ 35 10 2,073,702
15:52:09 1,630 ▲ 35 10 2,073,692
15:51:55 1,630 ▲ 35 10 2,073,682
15:41:27 1,630 ▲ 35 1,180 2,073,672
15:40:47 1,630 ▲ 35 400 2,072,492
15:40:29 1,630 ▲ 35 1,500 2,072,092
15:40:27 1,630 ▲ 35 528 2,070,592
15:40:00 1,630 ▲ 35 4,261 2,070,064
15:30:30 1,630 ▲ 35 37,142 2,065,803
15:19:56 1,620 ▲ 25 1,300 2,028,661
15:19:50 1,620 ▲ 25 30 2,027,361
15:19:42 1,620 ▲ 25 1 2,027,331
15:19:39 1,620 ▲ 25 989 2,027,330
15:19:30 1,615 ▲ 20 1 2,026,341
15:19:27 1,620 ▲ 25 10 2,026,340
15:19:23 1,620 ▲ 25 1 2,026,330
15:19:22 1,615 ▲ 20 1 2,026,329
15:19:12 1,615 ▲ 20 1 2,026,328
15:19:06 1,620 ▲ 25 1,241 2,026,327
15:19:06 1,620 ▲ 25 446 2,025,086
15:19:04 1,615 ▲ 20 1 2,024,640
15:18:57 1,615 ▲ 20 1 2,024,639
15:18:54 1,620 ▲ 25 3,451 2,024,638
15:18:50 1,620 ▲ 25 1 2,021,187
15:18:43 1,620 ▲ 25 1 2,021,186
15:18:37 1,620 ▲ 25 1 2,021,185
15:18:31 1,625 ▲ 30 10 2,021,184
15:18:27 1,620 ▲ 25 1 2,021,174
15:18:27 1,625 ▲ 30 10 2,021,173
15:18:22 1,620 ▲ 25 1 2,021,163
15:18:18 1,625 ▲ 30 10 2,021,162
15:18:16 1,620 ▲ 25 1 2,021,152
15:18:10 1,620 ▲ 25 1 2,021,151
15:18:04 1,615 ▲ 20 1 2,021,150
15:17:59 1,620 ▲ 25 4,775 2,021,149
15:17:58 1,615 ▲ 20 1 2,016,374
15:17:53 1,615 ▲ 20 1 2,016,373
15:17:52 1,615 ▲ 20 1 2,016,372
15:17:46 1,615 ▲ 20 1 2,016,371
15:17:40 1,615 ▲ 20 1 2,016,370
15:17:37 1,620 ▲ 25 1 2,016,369
15:17:34 1,615 ▲ 20 1 2,016,368
15:17:29 1,615 ▲ 20 1 2,016,367
15:17:22 1,615 ▲ 20 1 2,016,366
15:17:16 1,615 ▲ 20 1 2,016,365
15:17:10 1,615 ▲ 20 1 2,016,364
15:17:05 1,615 ▲ 20 1 2,016,363
15:17:03 1,620 ▲ 25 10 2,016,362
15:16:59 1,615 ▲ 20 1 2,016,352
15:16:56 1,620 ▲ 25 1 2,016,351
15:16:46 1,615 ▲ 20 1 2,016,350
15:16:36 1,620 ▲ 25 1 2,016,349
15:16:35 1,620 ▲ 25 1 2,016,348
15:16:04 1,615 ▲ 20 1 2,016,347
15:15:37 1,620 ▲ 25 100 2,016,346
15:15:34 1,615 ▲ 20 17 2,016,246
15:15:31 1,620 ▲ 25 200 2,016,229
15:15:21 1,620 ▲ 25 617 2,016,029
15:15:19 1,620 ▲ 25 1 2,015,412
15:15:15 1,620 ▲ 25 1,000 2,015,411
15:15:12 1,620 ▲ 25 1 2,014,411
15:15:05 1,620 ▲ 25 1 2,014,410
15:15:01 1,620 ▲ 25 500 2,014,409
15:14:57 1,620 ▲ 25 1 2,013,909
15:14:56 1,615 ▲ 20 473 2,013,908
15:14:54 1,620 ▲ 25 1 2,013,435
15:14:51 1,620 ▲ 25 1 2,013,434
15:14:43 1,620 ▲ 25 1 2,013,433
15:14:36 1,615 ▲ 20 1,000 2,013,432
15:14:35 1,615 ▲ 20 423 2,012,432
15:14:26 1,615 ▲ 20 977 2,012,009
15:14:17 1,615 ▲ 20 1,000 2,011,032
15:14:15 1,615 ▲ 20 1,000 2,010,032
15:14:14 1,615 ▲ 20 1,000 2,009,032
15:13:38 1,620 ▲ 25 56 2,008,032
15:13:38 1,615 ▲ 20 1,000 2,007,976
15:13:36 1,615 ▲ 20 1,000 2,006,976
15:13:33 1,615 ▲ 20 1,000 2,005,976
15:13:19 1,620 ▲ 25 10 2,004,976
15:13:18 1,620 ▲ 25 200 2,004,966
15:13:09 1,620 ▲ 25 30 2,004,766
15:13:02 1,620 ▲ 25 1 2,004,736
15:12:47 1,615 ▲ 20 1 2,004,735
15:12:44 1,620 ▲ 25 21 2,004,734
15:12:23 1,620 ▲ 25 1,000 2,004,713
15:12:18 1,620 ▲ 25 1 2,003,713
15:12:06 1,620 ▲ 25 1 2,003,712
15:12:01 1,620 ▲ 25 1 2,003,711
15:11:57 1,620 ▲ 25 1 2,003,710
15:11:53 1,620 ▲ 25 1 2,003,709
15:11:43 1,620 ▲ 25 1 2,003,708
15:11:39 1,620 ▲ 25 1 2,003,707
15:11:32 1,620 ▲ 25 2 2,003,706
15:11:28 1,620 ▲ 25 1 2,003,704
15:11:25 1,620 ▲ 25 31 2,003,703
15:11:23 1,625 ▲ 30 1 2,003,672
15:11:19 1,625 ▲ 30 1 2,003,671
15:11:16 1,625 ▲ 30 1 2,003,670
15:11:11 1,625 ▲ 30 1 2,003,669
15:10:58 1,625 ▲ 30 2 2,003,668
15:10:48 1,625 ▲ 30 10 2,003,666
15:10:36 1,620 ▲ 25 1,212 2,003,656
15:10:32 1,625 ▲ 30 118 2,002,444
15:10:22 1,625 ▲ 30 2,000 2,002,326
15:10:10 1,625 ▲ 30 1 2,000,326
15:09:58 1,620 ▲ 25 39 2,000,325
15:09:42 1,625 ▲ 30 250 2,000,286
15:09:26 1,625 ▲ 30 500 2,000,036
15:09:17 1,625 ▲ 30 500 1,999,536
15:09:04 1,625 ▲ 30 100 1,999,036
15:09:00 1,625 ▲ 30 615 1,998,936
15:08:42 1,625 ▲ 30 1 1,998,321
15:08:39 1,625 ▲ 30 1 1,998,320
15:08:34 1,625 ▲ 30 1 1,998,319
15:08:31 1,625 ▲ 30 1 1,998,318
15:08:14 1,625 ▲ 30 1 1,998,317
15:08:08 1,625 ▲ 30 1 1,998,316
15:08:04 1,625 ▲ 30 1 1,998,315
15:08:00 1,625 ▲ 30 1 1,998,314
15:07:56 1,625 ▲ 30 1 1,998,313
15:07:52 1,625 ▲ 30 1 1,998,312
15:07:49 1,625 ▲ 30 500 1,998,311
15:07:48 1,625 ▲ 30 1 1,997,811
15:07:45 1,620 ▲ 25 300 1,997,810
15:07:44 1,625 ▲ 30 1 1,997,510
15:07:40 1,625 ▲ 30 1 1,997,509
15:07:35 1,625 ▲ 30 1 1,997,508
15:07:25 1,625 ▲ 30 1 1,997,507
15:07:18 1,625 ▲ 30 1 1,997,506
15:07:13 1,625 ▲ 30 10 1,997,505
15:07:11 1,625 ▲ 30 1 1,997,495
15:07:08 1,615 ▲ 20 2,000 1,997,494
15:07:06 1,625 ▲ 30 1 1,995,494
15:07:03 1,625 ▲ 30 1 1,995,493
15:06:57 1,625 ▲ 30 2 1,995,492
15:06:53 1,625 ▲ 30 2 1,995,490
15:06:49 1,625 ▲ 30 1 1,995,488
15:06:47 1,625 ▲ 30 1 1,995,487
15:06:44 1,625 ▲ 30 1 1,995,486
15:06:43 1,625 ▲ 30 3 1,995,485
15:06:40 1,625 ▲ 30 1 1,995,482
15:06:08 1,625 ▲ 30 10 1,995,481
15:05:56 1,620 ▲ 25 7,107 1,995,471
15:05:56 1,620 ▲ 25 1 1,988,364
15:05:51 1,615 ▲ 20 1,869 1,988,363
15:05:51 1,610 ▲ 15 20 1,986,494
15:05:48 1,610 ▲ 15 10 1,986,474
15:05:16 1,620 ▲ 25 1 1,986,464
15:05:11 1,620 ▲ 25 1 1,986,463
15:05:08 1,610 ▲ 15 30 1,986,462
15:05:05 1,620 ▲ 25 1 1,986,432
15:04:59 1,610 ▲ 15 258 1,986,431
15:04:59 1,610 ▲ 15 20 1,986,173
15:04:58 1,610 ▲ 15 7 1,986,153
15:04:56 1,610 ▲ 15 1 1,986,146
15:04:47 1,610 ▲ 15 16,714 1,986,145
15:04:46 1,610 ▲ 15 2,742 1,969,431
15:04:46 1,615 ▲ 20 258 1,966,689
15:04:46 1,620 ▲ 25 1 1,966,431
15:04:43 1,620 ▲ 25 1 1,966,430
15:04:40 1,620 ▲ 25 1 1,966,429
15:04:38 1,620 ▲ 25 1 1,966,428
15:04:35 1,620 ▲ 25 1 1,966,427
15:04:33 1,615 ▲ 20 2,000 1,966,426
15:04:32 1,620 ▲ 25 1 1,964,426
15:04:28 1,620 ▲ 25 1 1,964,425
15:04:25 1,620 ▲ 25 1 1,964,424
15:04:22 1,620 ▲ 25 1 1,964,423
15:04:22 1,615 ▲ 20 3,000 1,964,422
15:04:21 1,615 ▲ 20 600 1,961,422
15:04:19 1,620 ▲ 25 2 1,960,822
15:04:18 1,620 ▲ 25 30 1,960,820
15:04:16 1,620 ▲ 25 1 1,960,790
15:04:13 1,620 ▲ 25 1 1,960,789
15:04:09 1,620 ▲ 25 1 1,960,788
15:04:06 1,620 ▲ 25 1 1,960,787
15:04:02 1,620 ▲ 25 2,845 1,960,786
15:04:00 1,625 ▲ 30 1 1,957,941
15:03:56 1,625 ▲ 30 1 1,957,940
15:03:52 1,625 ▲ 30 1 1,957,939
15:03:47 1,625 ▲ 30 1 1,957,938
15:03:45 1,625 ▲ 30 1 1,957,937
15:03:42 1,625 ▲ 30 1 1,957,936
15:03:40 1,620 ▲ 25 180 1,957,935
15:03:40 1,620 ▲ 25 30 1,957,755
15:03:40 1,620 ▲ 25 1 1,957,725
15:03:37 1,620 ▲ 25 1 1,957,724
15:03:35 1,620 ▲ 25 1 1,957,723
15:03:33 1,620 ▲ 25 1 1,957,722
15:03:30 1,620 ▲ 25 2 1,957,721
15:03:26 1,620 ▲ 25 1 1,957,719
15:03:26 1,620 ▲ 25 30 1,957,718
15:03:24 1,620 ▲ 25 1 1,957,688
15:03:21 1,620 ▲ 25 2 1,957,687
15:03:18 1,620 ▲ 25 1 1,957,685
15:03:16 1,620 ▲ 25 149 1,957,684
15:03:16 1,620 ▲ 25 1,310 1,957,535
15:03:15 1,625 ▲ 30 2 1,956,225
15:03:12 1,625 ▲ 30 1 1,956,223
15:03:10 1,625 ▲ 30 2 1,956,222
15:03:07 1,625 ▲ 30 1 1,956,220
15:03:04 1,625 ▲ 30 1 1,956,219
15:03:01 1,620 ▲ 25 426 1,956,218
15:02:20 1,625 ▲ 30 1 1,955,792
15:02:17 1,625 ▲ 30 2 1,955,791
15:02:14 1,625 ▲ 30 1 1,955,789
15:02:11 1,625 ▲ 30 2 1,955,788
15:02:08 1,625 ▲ 30 1 1,955,786
15:02:05 1,625 ▲ 30 2 1,955,785
15:02:02 1,625 ▲ 30 1 1,955,783
15:01:57 1,625 ▲ 30 2 1,955,782
15:01:54 1,625 ▲ 30 1 1,955,780
15:01:50 1,625 ▲ 30 1 1,955,779
15:01:47 1,625 ▲ 30 1 1,955,778
15:01:43 1,625 ▲ 30 1 1,955,777
15:01:40 1,625 ▲ 30 1 1,955,776
15:01:37 1,625 ▲ 30 2 1,955,775
15:01:34 1,625 ▲ 30 1 1,955,773
15:01:33 1,625 ▲ 30 1 1,955,772
15:01:30 1,625 ▲ 30 1 1,955,771
15:01:29 1,620 ▲ 25 86 1,955,770
15:01:27 1,620 ▲ 25 1 1,955,684
15:01:25 1,620 ▲ 25 500 1,955,683
15:01:23 1,620 ▲ 25 1 1,955,183
15:01:19 1,620 ▲ 25 1 1,955,182
15:01:16 1,620 ▲ 25 2 1,955,181
15:01:13 1,620 ▲ 25 1 1,955,179
15:01:10 1,620 ▲ 25 1 1,955,178
15:01:10 1,620 ▲ 25 79 1,955,177
15:01:09 1,620 ▲ 25 54 1,955,098
15:01:07 1,620 ▲ 25 1 1,955,044
15:01:04 1,620 ▲ 25 2 1,955,043
15:01:03 1,620 ▲ 25 1,000 1,955,041
15:01:02 1,620 ▲ 25 1 1,954,041
15:00:58 1,620 ▲ 25 1 1,954,040
15:00:54 1,620 ▲ 25 2 1,954,039
15:00:51 1,620 ▲ 25 1 1,954,037
15:00:48 1,620 ▲ 25 1 1,954,036
15:00:45 1,620 ▲ 25 2 1,954,035
15:00:43 1,620 ▲ 25 50 1,954,033
15:00:43 1,620 ▲ 25 1 1,953,983
15:00:39 1,620 ▲ 25 1 1,953,982
15:00:37 1,620 ▲ 25 2 1,953,981
15:00:33 1,620 ▲ 25 1 1,953,979
15:00:27 1,620 ▲ 25 1 1,953,978
15:00:23 1,620 ▲ 25 1 1,953,977
15:00:21 1,620 ▲ 25 1 1,953,976
15:00:17 1,620 ▲ 25 1 1,953,975
15:00:05 1,620 ▲ 25 100 1,953,974
14:59:46 1,620 ▲ 25 1 1,953,874
14:59:42 1,620 ▲ 25 1 1,953,873
14:59:39 1,620 ▲ 25 1 1,953,872
14:59:36 1,620 ▲ 25 1 1,953,871
14:59:30 1,620 ▲ 25 1 1,953,870
14:59:28 1,620 ▲ 25 1 1,953,869
14:59:25 1,620 ▲ 25 2 1,953,868
14:59:22 1,620 ▲ 25 1 1,953,866
14:59:19 1,620 ▲ 25 1 1,953,865
14:59:15 1,620 ▲ 25 1 1,953,864
14:59:13 1,620 ▲ 25 1 1,953,863
14:59:10 1,620 ▲ 25 1 1,953,862
14:59:07 1,620 ▲ 25 380 1,953,861
14:59:04 1,620 ▲ 25 1 1,953,481
14:59:00 1,620 ▲ 25 1 1,953,480
14:58:57 1,620 ▲ 25 1 1,953,479
14:58:54 1,620 ▲ 25 100 1,953,478
14:58:54 1,620 ▲ 25 100 1,953,378
14:58:52 1,620 ▲ 25 1 1,953,278
14:58:47 1,620 ▲ 25 1 1,953,277
14:58:44 1,620 ▲ 25 2 1,953,276
14:58:41 1,620 ▲ 25 1 1,953,274
14:58:33 1,620 ▲ 25 1 1,953,273
14:58:28 1,615 ▲ 20 619 1,953,272
14:58:24 1,615 ▲ 20 676 1,952,653
14:58:08 1,620 ▲ 25 10 1,951,977
14:57:56 1,620 ▲ 25 100 1,951,967
14:57:40 1,620 ▲ 25 500 1,951,867
14:57:33 1,620 ▲ 25 1,000 1,951,367
14:57:19 1,620 ▲ 25 500 1,950,367
14:57:05 1,620 ▲ 25 400 1,949,867
14:56:28 1,620 ▲ 25 7,000 1,949,467
14:56:11 1,620 ▲ 25 24 1,942,467
14:56:02 1,620 ▲ 25 10 1,942,443
14:56:01 1,620 ▲ 25 91 1,942,433
14:55:57 1,620 ▲ 25 9 1,942,342
14:55:50 1,620 ▲ 25 1 1,942,333
14:55:48 1,620 ▲ 25 9 1,942,332
14:55:42 1,620 ▲ 25 1 1,942,323
14:55:39 1,620 ▲ 25 10 1,942,322
14:55:37 1,620 ▲ 25 10 1,942,312
14:55:34 1,620 ▲ 25 8 1,942,302
14:55:34 1,620 ▲ 25 2 1,942,294
14:55:18 1,625 ▲ 30 8 1,942,292
14:55:17 1,625 ▲ 30 47 1,942,284
14:55:17 1,620 ▲ 25 10 1,942,237
14:54:57 1,625 ▲ 30 41 1,942,227
14:53:51 1,630 ▲ 35 200 1,942,186
14:53:51 1,625 ▲ 30 100 1,941,986
14:51:15 1,625 ▲ 30 1,378 1,940,802
14:51:15 1,630 ▲ 35 1,084 1,941,886
14:51:15 1,620 ▲ 25 538 1,939,424
14:50:55 1,615 ▲ 20 52 1,938,886
14:48:53 1,620 ▲ 25 1 1,938,834
14:48:50 1,620 ▲ 25 2 1,938,833
14:48:45 1,620 ▲ 25 1 1,938,831
14:48:34 1,620 ▲ 25 458 1,938,830
14:48:30 1,620 ▲ 25 1 1,938,372
14:48:26 1,620 ▲ 25 500 1,938,371
14:48:16 1,620 ▲ 25 41 1,937,871
14:47:38 1,620 ▲ 25 1 1,937,830
14:47:32 1,620 ▲ 25 2 1,937,829
14:47:28 1,620 ▲ 25 1 1,937,827
14:47:26 1,620 ▲ 25 1,000 1,937,826
14:47:22 1,620 ▲ 25 2 1,936,826
14:47:18 1,620 ▲ 25 1 1,936,824
14:47:12 1,620 ▲ 25 1 1,936,823
14:47:09 1,620 ▲ 25 2 1,936,822
14:47:06 1,620 ▲ 25 1 1,936,820
14:46:26 1,620 ▲ 25 1,840 1,936,819
14:46:06 1,625 ▲ 30 10 1,934,979
14:46:05 1,620 ▲ 25 500 1,934,969
14:45:50 1,620 ▲ 25 3,111 1,934,469
14:45:20 1,620 ▲ 25 3,111 1,931,358
14:44:59 1,620 ▲ 25 100 1,928,247
14:43:37 1,625 ▲ 30 1 1,928,147
14:42:20 1,625 ▲ 30 62 1,928,146
14:41:57 1,625 ▲ 30 1,500 1,928,084
14:41:49 1,630 ▲ 35 10 1,926,584
14:40:44 1,620 ▲ 25 30 1,926,574
14:40:40 1,620 ▲ 25 1,500 1,926,544
14:39:52 1,630 ▲ 35 1 1,925,044
14:39:42 1,620 ▲ 25 10 1,925,043
14:39:11 1,630 ▲ 35 15 1,925,033
14:39:03 1,630 ▲ 35 1 1,925,018
14:38:54 1,620 ▲ 25 223 1,925,017
14:38:53 1,630 ▲ 35 1 1,924,794
14:38:28 1,620 ▲ 25 50 1,924,793
14:36:21 1,620 ▲ 25 10 1,924,743
14:36:12 1,630 ▲ 35 1 1,924,733
14:35:45 1,620 ▲ 25 298 1,924,732
14:35:45 1,625 ▲ 30 10 1,924,434
14:35:28 1,620 ▲ 25 9 1,924,424
14:35:28 1,625 ▲ 30 1 1,924,415
14:35:27 1,630 ▲ 35 977 1,924,414
14:35:11 1,630 ▲ 35 2 1,923,437
14:34:54 1,630 ▲ 35 20 1,923,435
14:34:37 1,630 ▲ 35 2,000 1,923,415
14:34:28 1,625 ▲ 30 10 1,921,415
14:34:18 1,625 ▲ 30 3,627 1,921,405
14:34:01 1,625 ▲ 30 1 1,917,778
14:33:43 1,620 ▲ 25 1 1,917,777
14:32:25 1,620 ▲ 25 1,181 1,917,776
14:32:21 1,620 ▲ 25 200 1,916,595
14:32:07 1,620 ▲ 25 300 1,916,395
14:30:57 1,620 ▲ 25 100 1,916,095
14:30:26 1,615 ▲ 20 822 1,915,995
14:30:09 1,620 ▲ 25 1 1,915,173
14:29:04 1,620 ▲ 25 1 1,915,172
14:28:59 1,620 ▲ 25 2 1,915,171
14:28:54 1,620 ▲ 25 1 1,915,169
14:27:54 1,615 ▲ 20 20 1,915,168
14:27:50 1,615 ▲ 20 1,078 1,915,148
14:26:25 1,620 ▲ 25 13 1,914,070
14:22:55 1,620 ▲ 25 2 1,914,057
14:22:51 1,620 ▲ 25 1 1,914,055
14:22:15 1,605 ▲ 10 4,642 1,914,054
14:22:15 1,610 ▲ 15 3,958 1,909,412
14:22:07 1,610 ▲ 15 2 1,905,454
14:22:01 1,620 ▲ 25 300 1,905,452
14:20:40 1,620 ▲ 25 50 1,905,152
14:19:58 1,620 ▲ 25 1 1,905,102
14:19:44 1,610 ▲ 15 780 1,905,101
14:19:44 1,615 ▲ 20 220 1,904,321
14:19:35 1,620 ▲ 25 10 1,904,101
14:18:51 1,620 ▲ 25 10 1,904,091
14:18:35 1,620 ▲ 25 40 1,904,081
14:18:25 1,620 ▲ 25 151 1,904,041
14:18:19 1,620 ▲ 25 10 1,903,890
14:17:21 1,620 ▲ 25 20 1,903,880
14:17:19 1,620 ▲ 25 1 1,903,860
14:17:09 1,620 ▲ 25 5 1,903,859
14:16:48 1,615 ▲ 20 9 1,903,854
14:16:44 1,615 ▲ 20 3 1,903,845
14:16:21 1,615 ▲ 20 5 1,903,842
14:16:19 1,610 ▲ 15 2,299 1,903,837
14:16:19 1,610 ▲ 15 4,000 1,901,538
14:15:45 1,610 ▲ 15 10 1,897,538
14:15:38 1,610 ▲ 15 10 1,897,528
14:15:27 1,610 ▲ 15 10 1,897,518
14:15:22 1,610 ▲ 15 10 1,897,508
14:15:17 1,610 ▲ 15 10 1,897,498
14:15:07 1,610 ▲ 15 39 1,897,488
14:15:05 1,610 ▲ 15 1 1,897,449
14:14:26 1,605 ▲ 10 1,000 1,897,448
14:14:25 1,605 ▲ 10 632 1,896,448
14:14:12 1,610 ▲ 15 878 1,895,816
14:14:11 1,610 ▲ 15 200 1,894,938
14:13:39 1,610 ▲ 15 13,010 1,893,097
14:13:39 1,605 ▲ 10 1,641 1,894,738
14:12:20 1,615 ▲ 20 686 1,880,087
14:12:14 1,615 ▲ 20 1,137 1,879,401
14:11:52 1,615 ▲ 20 100 1,878,264
14:10:32 1,615 ▲ 20 300 1,878,164
14:10:21 1,615 ▲ 20 10 1,877,864
14:09:54 1,615 ▲ 20 300 1,877,854
14:09:47 1,615 ▲ 20 270 1,877,554
14:09:27 1,615 ▲ 20 616 1,877,284
14:09:09 1,615 ▲ 20 30 1,876,668
14:08:55 1,610 ▲ 15 1 1,876,638
14:08:22 1,615 ▲ 20 2 1,876,637
14:08:09 1,610 ▲ 15 2 1,876,635
14:07:31 1,610 ▲ 15 46 1,876,633
14:07:28 1,610 ▲ 15 10 1,876,587
14:07:23 1,610 ▲ 15 11 1,876,577
14:07:09 1,610 ▲ 15 3 1,876,566
14:06:52 1,605 ▲ 10 600 1,876,563
14:06:22 1,610 ▲ 15 130 1,875,963
14:06:18 1,610 ▲ 15 70 1,875,833
14:05:18 1,610 ▲ 15 1,557 1,875,763
14:05:18 1,610 ▲ 15 12 1,874,206
14:03:49 1,610 ▲ 15 13,326 1,874,194
14:02:55 1,615 ▲ 20 44 1,860,868
14:01:54 1,610 ▲ 15 150 1,860,824
14:00:41 1,615 ▲ 20 128 1,860,674
14:00:41 1,615 ▲ 20 200 1,860,546
14:00:02 1,615 ▲ 20 50 1,860,346
13:59:39 1,610 ▲ 15 15 1,860,296
13:52:44 1,610 ▲ 15 1,358 1,860,281
13:52:32 1,615 ▲ 20 1 1,858,923
13:51:57 1,610 ▲ 15 203 1,858,922
13:51:56 1,610 ▲ 15 150 1,858,719
13:51:10 1,610 ▲ 15 2,137 1,858,569
13:50:52 1,615 ▲ 20 1,000 1,856,432
13:49:02 1,610 ▲ 15 150 1,855,432
13:46:13 1,610 ▲ 15 208 1,855,282
13:44:35 1,610 ▲ 15 7 1,855,074
13:44:13 1,610 ▲ 15 8 1,855,067
13:44:09 1,615 ▲ 20 50 1,855,059
13:44:04 1,610 ▲ 15 2,800 1,855,009
13:43:05 1,610 ▲ 15 20 1,852,209
13:42:58 1,615 ▲ 20 20 1,852,189
13:42:13 1,610 ▲ 15 500 1,852,169
13:40:52 1,615 ▲ 20 8 1,851,669
13:40:51 1,610 ▲ 15 250 1,851,661
13:38:58 1,615 ▲ 20 1 1,851,411
13:38:15 1,610 ▲ 15 49 1,851,410
13:38:08 1,610 ▲ 15 1,968 1,851,361
13:37:49 1,610 ▲ 15 526 1,849,393
13:35:49 1,610 ▲ 15 1,107 1,848,867
13:35:38 1,610 ▲ 15 2 1,847,760
13:35:01 1,610 ▲ 15 1 1,847,758
13:34:16 1,610 ▲ 15 500 1,847,757
13:34:13 1,610 ▲ 15 30 1,847,257
13:34:06 1,610 ▲ 15 360 1,847,227
13:33:31 1,610 ▲ 15 240 1,846,867
13:33:26 1,610 ▲ 15 610 1,846,627
13:33:22 1,610 ▲ 15 669 1,846,017
13:33:20 1,610 ▲ 15 300 1,845,348
13:33:00 1,610 ▲ 15 5,102 1,845,048
13:32:03 1,615 ▲ 20 16 1,839,946
13:31:46 1,615 ▲ 20 1,228 1,839,930
13:31:16 1,615 ▲ 20 1,000 1,838,702
13:30:54 1,620 ▲ 25 1 1,837,702
13:30:49 1,620 ▲ 25 18 1,837,701
13:30:45 1,620 ▲ 25 550 1,837,683
13:30:04 1,615 ▲ 20 1 1,837,133
13:29:51 1,615 ▲ 20 3,119 1,837,132
13:29:34 1,615 ▲ 20 30 1,834,013
13:29:07 1,620 ▲ 25 200 1,833,983
13:29:05 1,615 ▲ 20 30 1,833,783
13:27:10 1,620 ▲ 25 29 1,833,753
13:26:13 1,620 ▲ 25 50 1,833,724
13:25:48 1,620 ▲ 25 1,000 1,833,674
13:25:41 1,620 ▲ 25 500 1,832,674
13:25:29 1,620 ▲ 25 2,000 1,832,174
13:25:27 1,620 ▲ 25 100 1,830,174
13:25:24 1,620 ▲ 25 5 1,830,074
13:25:06 1,620 ▲ 25 5 1,830,069
13:24:53 1,620 ▲ 25 1 1,830,064
13:24:08 1,620 ▲ 25 5 1,830,063
13:23:47 1,620 ▲ 25 4 1,830,058
13:23:27 1,620 ▲ 25 5 1,830,054
13:23:18 1,620 ▲ 25 3 1,830,049
13:23:04 1,620 ▲ 25 4 1,830,046
13:22:27 1,620 ▲ 25 5 1,830,042
13:22:05 1,620 ▲ 25 10 1,830,037
13:21:49 1,620 ▲ 25 15,714 1,830,027
13:21:36 1,620 ▲ 25 18 1,814,313
13:20:07 1,620 ▲ 25 1 1,814,295
13:20:04 1,620 ▲ 25 5 1,814,294
13:16:19 1,620 ▲ 25 1,128 1,814,289
13:16:19 1,620 ▲ 25 423 1,813,161
13:14:14 1,625 ▲ 30 1 1,812,738
13:11:23 1,620 ▲ 25 330 1,812,737
13:09:26 1,630 ▲ 35 1 1,812,407
13:07:01 1,630 ▲ 35 833 1,812,406
13:07:01 1,625 ▲ 30 167 1,811,573
13:06:51 1,625 ▲ 30 361 1,811,406
13:06:48 1,625 ▲ 30 1,000 1,811,045
13:06:38 1,625 ▲ 30 450 1,810,045

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.20 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,489.54 ▲ 16.48 0.67%
코스닥 672.95 ▲ 5.85 0.88%
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.