미래SCI
(028040)
코스닥
중견기업부
액면가 500원
  08.21 15:59

5,360 (5,340)   [시가/고가/저가] 5,380 / 5,760 / 5,320 
전일비/등락률 ▲ 20 (0.37%) 매도호가/호가잔량 5,360 / 5,642
거래량/전일동시간대비 282,489 /▲ 12,900 매수호가/호가잔량 5,350 / 290
상한가/하한가 6,940 / 3,740 총매도/총매수잔량 13,472 / 3,313

매도잔량 호가 매수잔량
237 5,470 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,801 5,460
1,890 5,450
30 5,440
1,886 5,420
92 5,410
141 5,390
1,134 5,380
619 5,370
5,642 5,360
 
5,350 290
5,340 752
5,330 292
5,320 556
5,310 60
5,300 1,032
5,290 10
5,280 300
5,270 10
5,260 11
 
총매도잔량 순매수잔량 총매수잔량
13,472 -10,159 3,313
시간외잔량 시간외잔량
0 284
 
미래SCI 028040
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 787.15 (+17.37)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 5,360 ▲ 20 1,231 282,489
15:19:59 5,370 ▲ 30 10 281,258
15:19:51 5,370 ▲ 30 25 281,248
15:19:51 5,370 ▲ 30 2 281,223
15:19:36 5,370 ▲ 30 41 281,221
15:19:23 5,380 ▲ 40 94 281,180
15:19:05 5,390 ▲ 50 20 281,086
15:18:39 5,390 ▲ 50 5 281,066
15:18:31 5,390 ▲ 50 2 281,061
15:18:26 5,390 ▲ 50 2 281,059
15:18:23 5,390 ▲ 50 2 281,057
15:18:16 5,390 ▲ 50 2 281,055
15:18:05 5,390 ▲ 50 185 281,053
15:17:50 5,390 ▲ 50 31 280,868
15:17:28 5,380 ▲ 40 50 280,837
15:17:22 5,390 ▲ 50 50 280,787
15:16:39 5,380 ▲ 40 1 280,737
15:14:58 5,390 ▲ 50 10 280,736
15:14:47 5,390 ▲ 50 50 280,726
15:13:54 5,390 ▲ 50 189 280,676
15:13:54 5,390 ▲ 50 300 280,487
15:12:20 5,400 ▲ 60 10 280,187
15:12:10 5,400 ▲ 60 50 280,177
15:10:51 5,400 ▲ 60 71 280,127
15:10:51 5,390 ▲ 50 929 280,056
15:10:43 5,390 ▲ 50 10 279,127
15:10:41 5,390 ▲ 50 10 279,117
15:10:37 5,390 ▲ 50 10 279,107
15:10:34 5,390 ▲ 50 10 279,097
15:10:11 5,390 ▲ 50 31 279,087
15:08:58 5,410 ▲ 70 270 279,056
15:08:58 5,410 ▲ 70 380 278,786
15:08:25 5,420 ▲ 80 1 278,406
15:07:55 5,390 ▲ 50 1,000 278,405
15:07:33 5,420 ▲ 80 10 277,405
15:07:30 5,420 ▲ 80 10 277,395
15:07:13 5,400 ▲ 60 1,681 277,385
15:07:13 5,420 ▲ 80 50 275,704
15:07:05 5,400 ▲ 60 80 275,654
15:07:04 5,420 ▲ 80 1 275,574
15:06:33 5,420 ▲ 80 500 275,573
15:06:10 5,430 ▲ 90 500 275,073
15:05:40 5,440 ▲ 100 1,920 274,573
15:01:21 5,450 ▲ 110 1,000 272,653
15:01:10 5,450 ▲ 110 500 271,653
14:59:44 5,450 ▲ 110 101 271,153
14:59:03 5,450 ▲ 110 1 271,052
14:58:19 5,450 ▲ 110 1 271,051
14:58:13 5,440 ▲ 100 377 271,050
14:57:35 5,450 ▲ 110 8 270,673
14:57:18 5,450 ▲ 110 910 270,665
14:56:17 5,450 ▲ 110 1 269,755
14:56:13 5,450 ▲ 110 1 269,754
14:55:21 5,450 ▲ 110 3 269,753
14:52:07 5,450 ▲ 110 2 269,750
14:51:23 5,450 ▲ 110 1 269,748
14:50:29 5,440 ▲ 100 200 269,747
14:50:25 5,450 ▲ 110 2 269,547
14:50:07 5,450 ▲ 110 1 269,545
14:50:03 5,440 ▲ 100 113 269,544
14:48:19 5,440 ▲ 100 1 269,431
14:47:36 5,440 ▲ 100 1 269,430
14:47:35 5,440 ▲ 100 2 269,429
14:47:23 5,440 ▲ 100 10 269,427
14:43:54 5,450 ▲ 110 2,192 269,417
14:43:54 5,440 ▲ 100 964 267,225
14:43:54 5,430 ▲ 90 2,344 266,261
14:42:12 5,430 ▲ 90 55 263,917
14:41:56 5,430 ▲ 90 1 263,862
14:39:24 5,440 ▲ 100 36 263,861
14:39:24 5,430 ▲ 90 278 263,825
14:39:24 5,420 ▲ 80 92 263,547
14:39:24 5,410 ▲ 70 94 263,455
14:38:33 5,390 ▲ 50 1 263,361
14:36:45 5,400 ▲ 60 69 263,360
14:34:51 5,400 ▲ 60 1 263,291
14:34:46 5,400 ▲ 60 1 263,290
14:34:31 5,400 ▲ 60 1 263,289
14:34:02 5,390 ▲ 50 9 263,288
14:34:00 5,390 ▲ 50 10 263,279
14:33:58 5,390 ▲ 50 10 263,269
14:33:55 5,390 ▲ 50 10 263,259
14:33:53 5,390 ▲ 50 10 263,249
14:33:51 5,390 ▲ 50 10 263,239
14:33:49 5,390 ▲ 50 10 263,229
14:33:46 5,390 ▲ 50 10 263,219
14:33:44 5,390 ▲ 50 10 263,209
14:33:43 5,390 ▲ 50 10 263,199
14:33:40 5,390 ▲ 50 10 263,189
14:33:11 5,380 ▲ 40 1 263,179
14:33:03 5,380 ▲ 40 9 263,178
14:32:59 5,370 ▲ 30 9 263,169
14:32:53 5,370 ▲ 30 1 263,160
14:32:47 5,360 ▲ 20 17 263,159
14:32:47 5,360 ▲ 20 1 263,142
14:31:56 5,330 ▼ 10 30 263,141
14:31:56 5,340  0 70 263,111
14:30:48 5,320 ▼ 20 11 263,041
14:30:48 5,330 ▼ 10 20 263,030
14:30:48 5,350 ▲ 10 720 262,968
14:30:48 5,340  0 42 263,010
14:30:48 5,360 ▲ 20 1,207 262,248
14:28:02 5,420 ▲ 80 27 261,041
14:27:37 5,420 ▲ 80 1 261,014
14:27:08 5,370 ▲ 30 163 261,013
14:27:00 5,370 ▲ 30 409 260,850
14:27:00 5,380 ▲ 40 428 260,441
14:25:42 5,450 ▲ 110 1 260,013
14:25:42 5,440 ▲ 100 10 260,012
14:25:15 5,380 ▲ 40 889 260,002
14:25:15 5,380 ▲ 40 805 259,113
14:25:15 5,390 ▲ 50 281 258,308
14:25:15 5,400 ▲ 60 25 258,027
14:24:12 5,440 ▲ 100 398 258,002
14:23:31 5,450 ▲ 110 45 257,604
14:20:58 5,440 ▲ 100 7 257,559
14:19:59 5,440 ▲ 100 3 257,552
14:19:50 5,440 ▲ 100 10 257,549
14:19:48 5,400 ▲ 60 10 257,539
14:19:46 5,400 ▲ 60 10 257,529
14:19:44 5,400 ▲ 60 10 257,519
14:19:22 5,400 ▲ 60 50 257,509
14:19:21 5,400 ▲ 60 1,886 257,459
14:19:21 5,410 ▲ 70 2,121 255,573
14:19:21 5,420 ▲ 80 2,063 253,452
14:18:09 5,420 ▲ 80 1 251,389
14:17:27 5,440 ▲ 100 5 251,388
14:17:11 5,440 ▲ 100 290 251,383
14:16:59 5,440 ▲ 100 3 251,093
14:16:34 5,440 ▲ 100 100 251,090
14:15:10 5,450 ▲ 110 1 250,990
14:14:55 5,420 ▲ 80 11 250,989
14:14:27 5,450 ▲ 110 1 250,978
14:14:17 5,430 ▲ 90 1 250,977
14:13:48 5,450 ▲ 110 430 250,976
14:12:31 5,450 ▲ 110 1 250,546
14:12:19 5,420 ▲ 80 1 250,545
14:10:20 5,450 ▲ 110 1 250,544
14:10:14 5,420 ▲ 80 1 250,543
14:10:02 5,430 ▲ 90 505 250,542
14:09:22 5,450 ▲ 110 1 250,037
14:08:56 5,450 ▲ 110 20 250,036
14:08:22 5,430 ▲ 90 139 250,016
14:08:22 5,430 ▲ 90 1 249,877
14:07:35 5,440 ▲ 100 687 249,876
14:07:35 5,440 ▲ 100 94 249,189
14:06:22 5,440 ▲ 100 1 249,095
14:03:55 5,450 ▲ 110 41 249,094
14:03:55 5,450 ▲ 110 1,000 249,053
14:03:52 5,450 ▲ 110 1 248,053
14:01:21 5,450 ▲ 110 1 248,052
14:00:44 5,460 ▲ 120 1 248,051
14:00:15 5,450 ▲ 110 36 248,050
13:59:44 5,460 ▲ 120 150 248,014
13:56:53 5,460 ▲ 120 9 247,864
13:56:53 5,460 ▲ 120 2 247,855
13:55:54 5,460 ▲ 120 1,900 247,853
13:47:38 5,460 ▲ 120 1 245,953
13:39:24 5,470 ▲ 130 100 245,952
13:34:23 5,470 ▲ 130 2 245,852
13:34:23 5,460 ▲ 120 124 245,850
13:33:01 5,460 ▲ 120 30 245,726
13:30:13 5,450 ▲ 110 1,001 245,696
13:27:53 5,460 ▲ 120 29 244,695
13:23:56 5,460 ▲ 120 1 244,666
13:23:15 5,460 ▲ 120 99 244,665
13:17:48 5,460 ▲ 120 1 244,566
13:15:32 5,460 ▲ 120 499 244,565
13:14:39 5,450 ▲ 110 17 244,066
13:13:19 5,450 ▲ 110 10 244,049
13:12:53 5,450 ▲ 110 90 244,039
13:12:25 5,460 ▲ 120 1,010 243,949
13:06:31 5,470 ▲ 130 1 242,939
13:05:46 5,460 ▲ 120 186 242,938
13:04:23 5,460 ▲ 120 1,900 242,752
13:02:36 5,460 ▲ 120 15 240,852
13:01:26 5,460 ▲ 120 64 240,837
13:01:14 5,460 ▲ 120 15 240,773
13:00:35 5,460 ▲ 120 15 240,758
13:00:18 5,460 ▲ 120 10 240,743
13:00:11 5,460 ▲ 120 50 240,733
13:00:08 5,460 ▲ 120 15 240,683
13:00:05 5,460 ▲ 120 10 240,668
12:59:51 5,460 ▲ 120 10 240,658
12:59:35 5,460 ▲ 120 10 240,648
12:59:27 5,460 ▲ 120 10 240,638
12:59:25 5,460 ▲ 120 10 240,628
12:59:08 5,460 ▲ 120 10 240,618
12:59:04 5,460 ▲ 120 18 240,608
12:58:59 5,460 ▲ 120 10 240,590
12:58:45 5,460 ▲ 120 10 240,580
12:58:30 5,460 ▲ 120 10 240,570
12:58:20 5,460 ▲ 120 10 240,560
12:55:58 5,460 ▲ 120 13 240,550
12:54:10 5,460 ▲ 120 130 240,537
12:51:29 5,460 ▲ 120 10 240,407
12:51:26 5,460 ▲ 120 10 240,397
12:48:59 5,450 ▲ 110 500 240,387
12:48:26 5,460 ▲ 120 10 239,887
12:46:06 5,460 ▲ 120 1 239,877
12:46:02 5,450 ▲ 110 900 239,876
12:45:40 5,450 ▲ 110 1 238,976
12:44:51 5,460 ▲ 120 1 238,975
12:44:18 5,450 ▲ 110 100 238,974
12:38:58 5,460 ▲ 120 155 238,874
12:37:11 5,460 ▲ 120 10 238,719
12:37:09 5,460 ▲ 120 10 238,709
12:37:03 5,460 ▲ 120 10 238,699
12:37:00 5,450 ▲ 110 2,000 238,689
12:35:46 5,460 ▲ 120 1 236,689
12:35:29 5,450 ▲ 110 238 236,688
12:34:12 5,460 ▲ 120 1 236,450
12:34:06 5,450 ▲ 110 846 236,449
12:31:45 5,450 ▲ 110 1 235,603
12:24:52 5,450 ▲ 110 3 235,602
12:24:22 5,460 ▲ 120 3 235,599
12:23:29 5,450 ▲ 110 2 235,596
12:23:14 5,450 ▲ 110 26 235,594
12:22:40 5,450 ▲ 110 1 235,568
12:20:15 5,460 ▲ 120 1 235,567
12:19:57 5,460 ▲ 120 10 235,566
12:19:55 5,460 ▲ 120 10 235,556
12:19:54 5,460 ▲ 120 10 235,546
12:19:52 5,460 ▲ 120 10 235,536
12:19:44 5,460 ▲ 120 10 235,526
12:19:42 5,460 ▲ 120 10 235,516
12:19:30 5,450 ▲ 110 143 235,506
12:11:59 5,470 ▲ 130 1 235,363
12:11:40 5,420 ▲ 80 20 235,362
12:11:13 5,470 ▲ 130 1 235,342
12:08:23 5,420 ▲ 80 290 235,341
12:08:23 5,430 ▲ 90 10 235,051
12:08:15 5,470 ▲ 130 10 235,041
12:07:52 5,470 ▲ 130 720 235,031
12:06:13 5,430 ▲ 90 2,597 234,311
12:06:13 5,430 ▲ 90 1,388 231,714
12:06:13 5,440 ▲ 100 929 230,326
12:05:19 5,470 ▲ 130 88 229,397
12:04:13 5,470 ▲ 130 912 229,309
12:03:35 5,480 ▲ 140 1 228,397
11:53:54 5,480 ▲ 140 4 228,396
11:52:52 5,480 ▲ 140 80 228,392
11:52:38 5,480 ▲ 140 100 228,312
11:50:58 5,480 ▲ 140 17 228,212
11:47:07 5,480 ▲ 140 5 228,195
11:45:51 5,480 ▲ 140 14 228,190
11:42:49 5,480 ▲ 140 500 228,176
11:41:41 5,480 ▲ 140 500 227,676
11:38:15 5,480 ▲ 140 10 227,176
11:38:13 5,480 ▲ 140 10 227,166
11:38:10 5,480 ▲ 140 10 227,156
11:38:08 5,480 ▲ 140 10 227,146
11:37:09 5,480 ▲ 140 50 227,136
11:35:26 5,430 ▲ 90 180 227,086
11:34:01 5,430 ▲ 90 649 226,906
11:34:01 5,440 ▲ 100 22 226,257
11:34:01 5,450 ▲ 110 16 226,235
11:34:01 5,460 ▲ 120 3 226,219
11:34:01 5,470 ▲ 130 19 226,216
11:33:40 5,470 ▲ 130 1 226,197
11:33:40 5,460 ▲ 120 6 226,196
11:33:37 5,460 ▲ 120 1 226,190
11:33:35 5,460 ▲ 120 10 226,189
11:33:35 5,460 ▲ 120 5 226,179
11:33:34 5,460 ▲ 120 10 226,174
11:33:32 5,460 ▲ 120 10 226,164
11:33:30 5,460 ▲ 120 10 226,154
11:33:22 5,460 ▲ 120 1 226,144
11:33:09 5,460 ▲ 120 10 226,143
11:33:06 5,460 ▲ 120 10 226,133
11:32:56 5,460 ▲ 120 61 225,478
11:32:56 5,450 ▲ 110 645 226,123
11:32:56 5,470 ▲ 130 594 225,417
11:32:28 5,470 ▲ 130 100 224,823
11:31:07 5,470 ▲ 130 100 224,723
11:30:15 5,480 ▲ 140 1,731 224,623
11:30:15 5,490 ▲ 150 44 222,892
11:28:37 5,500 ▲ 160 86 222,848
11:28:34 5,500 ▲ 160 10 222,762
11:28:31 5,500 ▲ 160 10 222,752
11:28:29 5,500 ▲ 160 10 222,742
11:28:09 5,500 ▲ 160 10 222,732
11:27:52 5,500 ▲ 160 400 222,722
11:26:35 5,500 ▲ 160 345 222,322
11:24:14 5,550 ▲ 210 1 221,977
11:23:12 5,490 ▲ 150 22 221,976
11:23:11 5,490 ▲ 150 10 221,954
11:22:28 5,480 ▲ 140 2,700 221,944
11:22:08 5,490 ▲ 150 1,475 219,244
11:21:40 5,490 ▲ 150 54 217,769
11:20:17 5,490 ▲ 150 180 217,715
11:19:57 5,490 ▲ 150 3 217,535
11:19:56 5,500 ▲ 160 269 217,532
11:19:56 5,500 ▲ 160 2,699 217,263
11:19:56 5,510 ▲ 170 1,082 214,564
11:19:56 5,530 ▲ 190 2,021 211,493
11:19:56 5,520 ▲ 180 1,989 213,482
11:19:56 5,540 ▲ 200 1,592 209,472
11:19:56 5,550 ▲ 210 348 207,880
11:18:32 5,560 ▲ 220 1 207,532
11:16:22 5,550 ▲ 210 500 207,531
11:13:27 5,560 ▲ 220 100 207,031
11:10:47 5,560 ▲ 220 1 206,931
11:10:45 5,560 ▲ 220 1 206,930
11:10:43 5,560 ▲ 220 1 206,929
11:10:38 5,560 ▲ 220 1 206,928
11:10:36 5,560 ▲ 220 1 206,927
11:10:35 5,560 ▲ 220 1 206,926
11:10:33 5,560 ▲ 220 1 206,925
11:10:31 5,560 ▲ 220 1 206,924
11:10:29 5,560 ▲ 220 1 206,923
11:10:28 5,560 ▲ 220 1 206,922
11:10:08 5,550 ▲ 210 500 206,921
11:10:04 5,560 ▲ 220 1 206,421
11:10:02 5,560 ▲ 220 1 206,420
11:10:00 5,560 ▲ 220 1 206,419
11:09:57 5,560 ▲ 220 1 206,418
11:09:56 5,560 ▲ 220 1 206,417
11:09:27 5,560 ▲ 220 932 206,416
11:09:01 5,560 ▲ 220 17 205,484
11:08:05 5,570 ▲ 230 1 205,467
11:06:49 5,570 ▲ 230 1 205,466
11:06:09 5,560 ▲ 220 360 205,465
11:05:50 5,560 ▲ 220 84 205,105
11:02:53 5,570 ▲ 230 10 205,021
11:00:01 5,570 ▲ 230 1 205,011
10:56:53 5,560 ▲ 220 25 205,010
10:54:42 5,560 ▲ 220 82 204,985
10:51:21 5,550 ▲ 210 200 204,903
10:50:31 5,550 ▲ 210 500 204,703
10:50:29 5,560 ▲ 220 50 204,203
10:49:05 5,560 ▲ 220 50 204,153
10:48:27 5,550 ▲ 210 54 204,103
10:48:22 5,560 ▲ 220 1 204,049
10:45:44 5,560 ▲ 220 1 204,048
10:45:03 5,560 ▲ 220 12 204,047
10:44:46 5,560 ▲ 220 358 204,035
10:43:15 5,580 ▲ 240 4 203,677
10:39:22 5,580 ▲ 240 8 203,673
10:36:28 5,580 ▲ 240 1 203,665
10:36:02 5,540 ▲ 200 1 203,664
10:35:57 5,580 ▲ 240 3 203,663
10:35:57 5,550 ▲ 210 47 203,660
10:35:48 5,540 ▲ 200 17 203,613
10:35:17 5,540 ▲ 200 50 203,596
10:34:41 5,540 ▲ 200 33 203,546
10:32:03 5,550 ▲ 210 20 203,513
10:30:25 5,550 ▲ 210 50 203,493
10:28:50 5,550 ▲ 210 905 203,443
10:26:45 5,580 ▲ 240 1 202,538
10:26:32 5,550 ▲ 210 212 202,537
10:26:19 5,580 ▲ 240 1 202,325
10:23:44 5,580 ▲ 240 1 202,324
10:22:53 5,550 ▲ 210 1 202,323
10:16:47 5,580 ▲ 240 2 202,322
10:16:13 5,550 ▲ 210 27 202,320
10:16:07 5,550 ▲ 210 4 202,293
10:15:45 5,550 ▲ 210 5 202,289
10:13:02 5,590 ▲ 250 89 202,284
10:12:09 5,590 ▲ 250 1 202,195
10:12:04 5,550 ▲ 210 1,819 202,194
10:12:04 5,560 ▲ 220 157 200,375
10:12:04 5,570 ▲ 230 1 200,218
10:11:55 5,560 ▲ 220 1,443 200,217
10:11:55 5,570 ▲ 230 177 198,774
10:11:10 5,590 ▲ 250 1 198,597
10:10:03 5,570 ▲ 230 350 198,596
10:09:28 5,590 ▲ 250 5 198,246
10:09:03 5,570 ▲ 230 65 198,241
10:07:30 5,590 ▲ 250 30 198,176
10:03:56 5,600 ▲ 260 1 198,146
09:59:41 5,550 ▲ 210 94 198,145
09:59:41 5,570 ▲ 230 54 198,051
09:59:41 5,580 ▲ 240 2 197,997
09:59:38 5,590 ▲ 250 804 197,995
09:59:13 5,600 ▲ 260 160 197,191
09:58:48 5,610 ▲ 270 1 197,031
09:58:19 5,610 ▲ 270 30 197,030
09:58:07 5,610 ▲ 270 150 197,000
09:57:45 5,610 ▲ 270 279 196,850
09:57:03 5,620 ▲ 280 1,300 196,571
09:56:51 5,610 ▲ 270 81 195,271
09:54:58 5,620 ▲ 280 300 195,190
09:54:49 5,620 ▲ 280 50 194,890
09:54:40 5,610 ▲ 270 500 194,840
09:54:26 5,620 ▲ 280 500 194,340
09:54:24 5,620 ▲ 280 2,720 193,840
09:54:24 5,610 ▲ 270 930 191,120
09:54:23 5,610 ▲ 270 170 190,190
09:54:17 5,610 ▲ 270 17 190,020
09:54:14 5,610 ▲ 270 1 190,003
09:53:52 5,610 ▲ 270 402 190,002
09:53:37 5,590 ▲ 250 200 189,600
09:52:01 5,590 ▲ 250 190 189,400
09:50:52 5,570 ▲ 230 40 189,210
09:50:49 5,620 ▲ 280 20 189,170
09:50:49 5,610 ▲ 270 1 189,150
09:48:58 5,620 ▲ 280 1 189,149
09:47:58 5,560 ▲ 220 1 189,148
09:47:40 5,620 ▲ 280 429 189,147
09:47:40 5,610 ▲ 270 560 188,718
09:46:48 5,620 ▲ 280 3,348 188,158
09:46:48 5,610 ▲ 270 10 184,810
09:46:48 5,600 ▲ 260 242 184,800
09:46:43 5,600 ▲ 260 31 184,558
09:45:45 5,550 ▲ 210 46 184,527
09:45:41 5,560 ▲ 220 475 184,481
09:45:35 5,570 ▲ 230 74 184,006
09:45:04 5,580 ▲ 240 200 183,932
09:44:42 5,600 ▲ 260 1,000 183,732
09:44:17 5,620 ▲ 280 118 182,732
09:44:17 5,610 ▲ 270 33 182,614
09:43:57 5,620 ▲ 280 3 182,581
09:43:53 5,620 ▲ 280 790 181,508
09:43:53 5,630 ▲ 290 1,070 182,578
09:43:53 5,610 ▲ 270 312 180,718
09:43:53 5,590 ▲ 250 1 180,376
09:43:53 5,600 ▲ 260 30 180,406
09:43:53 5,580 ▲ 240 269 180,375
09:43:34 5,560 ▲ 220 2 180,106
09:43:33 5,580 ▲ 240 64 180,104
09:42:48 5,580 ▲ 240 10 180,040
09:42:48 5,570 ▲ 230 18 180,030
09:42:48 5,560 ▲ 220 2 180,012
09:42:16 5,560 ▲ 220 500 180,010
09:42:09 5,550 ▲ 210 54 179,510
09:41:41 5,550 ▲ 210 1,000 179,456
09:40:55 5,550 ▲ 210 65 178,456
09:40:11 5,550 ▲ 210 77 178,391
09:39:28 5,550 ▲ 210 54 178,314
09:36:40 5,550 ▲ 210 260 178,260
09:36:36 5,520 ▲ 180 1,106 178,000
09:36:35 5,520 ▲ 180 96 176,894
09:36:11 5,520 ▲ 180 528 176,798
09:36:11 5,530 ▲ 190 1,200 176,270
09:35:58 5,520 ▲ 180 72 175,070
09:35:19 5,520 ▲ 180 10 174,998
09:35:01 5,520 ▲ 180 242 174,988
09:35:01 5,530 ▲ 190 20 174,746
09:34:59 5,550 ▲ 210 4 174,726
09:34:59 5,540 ▲ 200 6 174,722
09:34:31 5,530 ▲ 190 7 174,716
09:34:04 5,530 ▲ 190 300 174,709
09:33:53 5,530 ▲ 190 4 174,409
09:32:43 5,530 ▲ 190 11 174,405
09:32:08 5,550 ▲ 210 20 174,394
09:31:54 5,550 ▲ 210 50 174,374
09:30:39 5,550 ▲ 210 19 174,324
09:30:39 5,540 ▲ 200 1 174,305
09:30:19 5,550 ▲ 210 100 174,304
09:30:09 5,550 ▲ 210 41 174,204
09:30:09 5,540 ▲ 200 9 174,163
09:29:16 5,550 ▲ 210 7 174,154
09:28:46 5,550 ▲ 210 60 174,147
09:28:46 5,540 ▲ 200 40 174,087
09:28:31 5,540 ▲ 200 11 174,047
09:28:31 5,530 ▲ 190 7 174,036
09:28:29 5,520 ▲ 180 100 174,029
09:28:29 5,500 ▲ 160 40 173,929
09:28:25 5,500 ▲ 160 10 173,889
09:28:08 5,500 ▲ 160 1,724 173,879
09:28:07 5,490 ▲ 150 5 172,155
09:28:04 5,500 ▲ 160 100 172,150
09:28:04 5,500 ▲ 160 100 172,050
09:28:01 5,500 ▲ 160 2 171,950
09:27:54 5,500 ▲ 160 107 171,948
09:27:54 5,510 ▲ 170 2 171,841
09:27:44 5,500 ▲ 160 393 171,839
09:27:36 5,500 ▲ 160 10 171,446
09:27:36 5,500 ▲ 160 461 171,436
09:27:30 5,500 ▲ 160 143 170,975
09:27:16 5,500 ▲ 160 227 170,832
09:27:16 5,520 ▲ 180 40 170,605
09:26:43 5,500 ▲ 160 15 170,565
09:26:42 5,500 ▲ 160 200 170,550
09:26:33 5,500 ▲ 160 355 170,350
09:26:31 5,500 ▲ 160 136 169,995
09:26:29 5,500 ▲ 160 59 169,859
09:26:05 5,500 ▲ 160 187 169,800
09:25:58 5,490 ▲ 150 468 169,613
09:25:56 5,510 ▲ 170 25 169,145
09:25:55 5,490 ▲ 150 614 169,120
09:25:55 5,500 ▲ 160 386 168,506
09:25:34 5,500 ▲ 160 30 168,120
09:25:34 5,510 ▲ 170 70 168,090
09:25:05 5,520 ▲ 180 1,000 168,020
09:24:42 5,500 ▲ 160 11 166,955
09:24:42 5,490 ▲ 150 65 167,020
09:24:42 5,520 ▲ 180 1 166,933
09:24:42 5,510 ▲ 170 11 166,944
09:24:29 5,530 ▲ 190 1 166,932
09:24:23 5,540 ▲ 200 500 166,931
09:24:18 5,540 ▲ 200 1 166,431
09:24:15 5,540 ▲ 200 13 166,430
09:24:14 5,540 ▲ 200 10 166,417
09:23:55 5,540 ▲ 200 8 166,407
09:23:55 5,540 ▲ 200 50 166,399
09:23:52 5,550 ▲ 210 169 166,349
09:23:52 5,540 ▲ 200 275 166,180
09:23:50 5,540 ▲ 200 50 165,905

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,270.06 ▲ 22.18 0.99%
코스닥 787.15 ▲ 17.37 2.26%
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.