미래SCI
(028040)
코스닥
중견기업부
액면가 500원
  01.21 15:59

1,550 (1,525)   [시가/고가/저가] 1,525 / 1,625 / 1,520 
전일비/등락률 ▲ 25 (1.64%) 매도호가/호가잔량 1,555 / 1,550
거래량/전일동시간대비 662,964 /▲ 274,107 매수호가/호가잔량 1,550 / 993
상한가/하한가 1,980 / 1,070 총매도/총매수잔량 49,750 / 77,241

매도잔량 호가 매수잔량
8,660 1,600 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10,119 1,595
8,989 1,590
6,849 1,585
4,404 1,580
2,023 1,575
3,255 1,570
1,635 1,565
2,266 1,560
1,550 1,555
 
1,550 993
1,545 3,543
1,540 2,406
1,535 3,793
1,530 6,752
1,525 36,682
1,520 13,145
1,515 1,794
1,510 4,577
1,505 3,556
 
총매도잔량 순매수잔량 총매수잔량
49,750 27,491 77,241
시간외잔량 시간외잔량
0 4
 
미래SCI 028040
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 695.62 (-0.72)    FUTURE 274.80 (+0.05)   Basis: 0.80
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:52:46 1,550 ▲ 25 500 662,964
15:43:08 1,550 ▲ 25 100 662,464
15:41:52 1,550 ▲ 25 500 662,364
15:30:30 1,550 ▲ 25 4,296 661,864
15:19:56 1,555 ▲ 30 3 657,568
15:19:47 1,555 ▲ 30 322 657,565
15:19:47 1,555 ▲ 30 250 657,243
15:18:11 1,555 ▲ 30 19 656,993
15:18:00 1,560 ▲ 35 192 656,974
15:15:37 1,555 ▲ 30 7 656,782
15:14:32 1,560 ▲ 35 100 656,775
15:14:01 1,555 ▲ 30 392 656,675
15:13:56 1,555 ▲ 30 100 656,283
15:13:48 1,555 ▲ 30 28 656,183
15:13:16 1,555 ▲ 30 32 656,155
15:13:16 1,555 ▲ 30 1 656,123
15:12:23 1,555 ▲ 30 19 656,122
15:11:25 1,555 ▲ 30 38 656,103
15:11:14 1,555 ▲ 30 341 656,065
15:08:44 1,550 ▲ 25 2,820 655,724
15:06:56 1,550 ▲ 25 180 652,904
15:06:48 1,550 ▲ 25 1,200 652,724
15:06:32 1,550 ▲ 25 167 651,524
15:06:32 1,555 ▲ 30 6 651,357
15:05:50 1,555 ▲ 30 200 651,351
15:05:03 1,555 ▲ 30 400 651,151
15:04:38 1,560 ▲ 35 1,511 650,751
15:04:38 1,560 ▲ 35 130 649,240
15:03:22 1,560 ▲ 35 826 649,110
15:03:22 1,560 ▲ 35 174 648,284
15:03:15 1,560 ▲ 35 1 648,110
15:00:46 1,560 ▲ 35 5 648,109
14:59:32 1,560 ▲ 35 5 648,104
14:59:32 1,565 ▲ 40 1 648,099
14:59:04 1,565 ▲ 40 1 648,098
14:57:59 1,565 ▲ 40 17 648,097
14:56:03 1,550 ▲ 25 1,000 648,080
14:55:32 1,550 ▲ 25 23 647,080
14:52:13 1,550 ▲ 25 29 647,057
14:52:13 1,550 ▲ 25 471 647,028
14:51:27 1,550 ▲ 25 700 646,557
14:49:11 1,550 ▲ 25 500 645,857
14:47:14 1,550 ▲ 25 860 645,357
14:46:19 1,550 ▲ 25 259 644,497
14:44:12 1,550 ▲ 25 2,430 644,238
14:43:31 1,570 ▲ 45 1 641,808
14:38:27 1,550 ▲ 25 5 641,807
14:35:19 1,550 ▲ 25 1,432 641,802
14:33:08 1,550 ▲ 25 692 640,370
14:33:08 1,560 ▲ 35 235 639,678
14:31:36 1,560 ▲ 35 650 639,443
14:27:51 1,550 ▲ 25 100 638,793
14:25:44 1,550 ▲ 25 101 638,693
14:24:14 1,550 ▲ 25 1,000 638,592
14:19:10 1,550 ▲ 25 1,343 637,592
14:18:10 1,550 ▲ 25 600 636,249
14:17:04 1,545 ▲ 20 100 635,649
14:16:32 1,545 ▲ 20 1 635,549
14:16:13 1,555 ▲ 30 1,000 635,548
14:12:18 1,545 ▲ 20 18 634,548
13:59:06 1,545 ▲ 20 245 634,530
13:59:06 1,545 ▲ 20 107 634,285
13:59:05 1,545 ▲ 20 1,147 634,178
13:54:54 1,545 ▲ 20 450 633,031
13:52:45 1,545 ▲ 20 500 632,581
13:52:02 1,545 ▲ 20 300 632,081
13:51:38 1,550 ▲ 25 493 631,781
13:51:37 1,550 ▲ 25 994 631,288
13:51:15 1,550 ▲ 25 167 630,294
13:51:15 1,555 ▲ 30 100 630,127
13:51:15 1,560 ▲ 35 102 630,027
13:48:28 1,560 ▲ 35 380 629,925
13:48:28 1,560 ▲ 35 481 629,545
13:48:28 1,560 ▲ 35 150 629,064
13:48:15 1,560 ▲ 35 927 628,914
13:48:15 1,555 ▲ 30 2,282 627,987
13:48:15 1,555 ▲ 30 400 625,705
13:46:49 1,555 ▲ 30 420 625,305
13:44:23 1,555 ▲ 30 30 624,885
13:40:00 1,555 ▲ 30 500 624,855
13:38:11 1,555 ▲ 30 1,469 624,355
13:34:08 1,555 ▲ 30 1,947 622,886
13:30:46 1,555 ▲ 30 1 620,939
13:30:11 1,560 ▲ 35 1 620,938
13:29:48 1,555 ▲ 30 300 620,937
13:29:39 1,555 ▲ 30 500 620,637
13:26:44 1,560 ▲ 35 1,070 620,137
13:24:57 1,560 ▲ 35 1 619,067
13:22:55 1,560 ▲ 35 2,000 619,066
13:21:07 1,565 ▲ 40 50 617,066
13:19:40 1,565 ▲ 40 2,273 617,016
13:19:26 1,560 ▲ 35 18 614,743
13:17:46 1,560 ▲ 35 800 614,725
13:17:01 1,560 ▲ 35 200 613,925
13:10:36 1,565 ▲ 40 100 613,725
13:10:15 1,565 ▲ 40 100 613,625
13:09:34 1,550 ▲ 25 600 613,525
13:09:21 1,550 ▲ 25 20 612,925
13:06:28 1,550 ▲ 25 313 612,905
13:06:28 1,550 ▲ 25 2,120 612,592
13:06:28 1,555 ▲ 30 1,212 610,472
13:04:42 1,560 ▲ 35 1,000 609,260
13:02:57 1,555 ▲ 30 2,204 608,260
13:02:57 1,555 ▲ 30 700 606,056
13:02:23 1,555 ▲ 30 2 605,356
13:00:56 1,560 ▲ 35 2,948 605,354
13:00:56 1,560 ▲ 35 252 602,406
12:59:55 1,560 ▲ 35 1,277 602,154
12:57:24 1,570 ▲ 45 10 600,877
12:57:09 1,560 ▲ 35 220 600,867
12:53:16 1,560 ▲ 35 30 600,647
12:52:17 1,575 ▲ 50 1 600,617
12:52:06 1,570 ▲ 45 2,739 600,616
12:52:06 1,570 ▲ 45 1,350 597,877
12:51:28 1,570 ▲ 45 3,150 596,527
12:49:03 1,570 ▲ 45 101 593,377
12:48:01 1,570 ▲ 45 500 593,276
12:47:49 1,570 ▲ 45 750 592,776
12:47:16 1,570 ▲ 45 1 592,026
12:47:12 1,570 ▲ 45 1,500 592,025
12:45:39 1,570 ▲ 45 200 590,525
12:45:11 1,570 ▲ 45 500 590,325
12:44:56 1,570 ▲ 45 182 589,825
12:44:42 1,570 ▲ 45 1,867 589,643
12:43:48 1,565 ▲ 40 69 587,776
12:43:04 1,565 ▲ 40 200 587,707
12:42:05 1,565 ▲ 40 3,413 587,507
12:42:05 1,560 ▲ 35 100 584,094
12:41:25 1,560 ▲ 35 100 583,994
12:41:10 1,555 ▲ 30 100 583,894
12:36:21 1,555 ▲ 30 306 583,794
12:35:55 1,550 ▲ 25 100 583,488
12:35:28 1,555 ▲ 30 961 583,388
12:34:24 1,555 ▲ 30 934 582,427
12:34:24 1,555 ▲ 30 214 581,493
12:34:00 1,555 ▲ 30 109 581,279
12:30:45 1,555 ▲ 30 424 581,170
12:29:54 1,555 ▲ 30 1 580,746
12:29:43 1,555 ▲ 30 1 580,745
12:29:31 1,555 ▲ 30 1 580,744
12:29:16 1,555 ▲ 30 1 580,743
12:29:02 1,555 ▲ 30 1 580,742
12:27:11 1,550 ▲ 25 137 580,741
12:26:39 1,550 ▲ 25 5 580,604
12:26:25 1,550 ▲ 25 857 580,599
12:25:20 1,550 ▲ 25 20 579,742
12:24:40 1,550 ▲ 25 21 579,722
12:24:40 1,550 ▲ 25 21 579,701
12:23:50 1,555 ▲ 30 2,079 579,680
12:23:50 1,555 ▲ 30 1 577,601
12:22:44 1,550 ▲ 25 690 577,600
12:22:44 1,545 ▲ 20 3 576,910
12:22:16 1,550 ▲ 25 650 576,907
12:20:13 1,545 ▲ 20 2,378 576,257
12:19:51 1,550 ▲ 25 200 573,879
12:19:48 1,550 ▲ 25 2,183 573,679
12:19:32 1,545 ▲ 20 18 571,496
12:19:13 1,545 ▲ 20 452 571,478
12:19:13 1,545 ▲ 20 1,000 571,026
12:19:10 1,545 ▲ 20 500 570,026
12:18:29 1,540 ▲ 15 300 569,526
12:13:35 1,540 ▲ 15 1,000 569,226
12:13:07 1,545 ▲ 20 975 568,226
12:10:32 1,545 ▲ 20 1,000 567,251
12:10:20 1,545 ▲ 20 1,000 566,251
12:08:07 1,545 ▲ 20 2,000 565,251
12:07:13 1,550 ▲ 25 3,550 563,251
12:05:32 1,545 ▲ 20 40 559,701
12:05:05 1,545 ▲ 20 1,000 559,661
12:04:48 1,545 ▲ 20 626 558,661
12:04:42 1,545 ▲ 20 838 558,035
12:04:00 1,540 ▲ 15 12 557,197
12:03:59 1,545 ▲ 20 234 557,185
12:03:46 1,545 ▲ 20 10 556,951
12:03:32 1,540 ▲ 15 189 556,941
12:03:09 1,540 ▲ 15 4 556,752
12:02:50 1,530 ▲ 5 2,000 556,748
12:02:38 1,530 ▲ 5 1,000 554,748
12:02:35 1,540 ▲ 15 4 553,748
12:02:23 1,530 ▲ 5 240 553,744
12:02:12 1,530 ▲ 5 1 553,504
12:02:09 1,525  0 2,766 553,503
12:02:09 1,530 ▲ 5 11,909 550,737
12:02:09 1,535 ▲ 10 7,899 538,828
12:02:09 1,540 ▲ 15 1,902 530,929
12:02:09 1,545 ▲ 20 1,684 529,027
12:02:09 1,550 ▲ 25 2,250 527,343
12:01:23 1,555 ▲ 30 226 525,093
12:00:02 1,555 ▲ 30 77 524,867
11:59:17 1,555 ▲ 30 3,088 524,790
11:57:22 1,550 ▲ 25 450 521,702
11:51:31 1,555 ▲ 30 892 521,252
11:49:10 1,555 ▲ 30 229 520,360
11:49:08 1,555 ▲ 30 20 520,131
11:49:07 1,555 ▲ 30 500 520,111
11:49:04 1,555 ▲ 30 1,062 519,611
11:49:03 1,555 ▲ 30 640 518,549
11:48:00 1,555 ▲ 30 1 517,909
11:46:39 1,555 ▲ 30 24 517,908
11:46:00 1,560 ▲ 35 138 517,884
11:45:53 1,560 ▲ 35 10 517,746
11:45:46 1,555 ▲ 30 103 517,736
11:45:46 1,555 ▲ 30 167 517,633
11:45:46 1,555 ▲ 30 10 517,466
11:44:24 1,545 ▲ 20 100 517,156
11:44:24 1,540 ▲ 15 300 517,456
11:44:24 1,550 ▲ 25 201 517,056
11:42:32 1,555 ▲ 30 230 516,855
11:41:57 1,560 ▲ 35 200 516,625
11:38:17 1,560 ▲ 35 20 516,425
11:36:07 1,550 ▲ 25 2 516,405
11:36:04 1,530 ▲ 5 920 516,403
11:36:04 1,540 ▲ 15 12,128 508,772
11:36:04 1,535 ▲ 10 6,711 515,483
11:36:04 1,545 ▲ 20 4,840 496,644
11:36:04 1,550 ▲ 25 6,999 491,804
11:36:04 1,555 ▲ 30 4,996 484,805
11:36:04 1,560 ▲ 35 3,359 479,809
11:33:00 1,565 ▲ 40 454 476,450
11:31:08 1,565 ▲ 40 100 475,996
11:26:27 1,560 ▲ 35 133 475,896
11:25:59 1,565 ▲ 40 1,000 475,763
11:25:03 1,565 ▲ 40 95 474,763
11:22:21 1,560 ▲ 35 500 474,668
11:21:51 1,560 ▲ 35 300 474,168
11:21:18 1,560 ▲ 35 200 473,868
11:17:51 1,555 ▲ 30 500 473,668
11:15:29 1,555 ▲ 30 209 473,168
11:15:29 1,560 ▲ 35 264 472,959
11:13:54 1,560 ▲ 35 2 472,695
11:13:42 1,560 ▲ 35 30 472,693
11:13:04 1,560 ▲ 35 1 472,663
11:12:26 1,560 ▲ 35 423 472,662
11:12:24 1,565 ▲ 40 900 472,239
11:12:15 1,560 ▲ 35 300 471,339
11:11:11 1,560 ▲ 35 10 471,039
11:10:50 1,560 ▲ 35 10 471,029
11:09:29 1,560 ▲ 35 5 471,019
11:08:04 1,560 ▲ 35 100 471,014
11:05:48 1,560 ▲ 35 200 470,914
11:04:01 1,565 ▲ 40 24 470,714
11:03:47 1,565 ▲ 40 4 470,690
11:03:41 1,560 ▲ 35 30 470,686
11:02:43 1,560 ▲ 35 1 470,656
11:01:26 1,555 ▲ 30 4,900 470,655
11:01:26 1,560 ▲ 35 100 465,755
10:58:47 1,555 ▲ 30 32 465,655
10:58:46 1,560 ▲ 35 6,978 465,450
10:58:46 1,555 ▲ 30 173 465,623
10:58:46 1,570 ▲ 45 536 458,472
10:57:49 1,570 ▲ 45 2,858 457,936
10:57:39 1,570 ▲ 45 185 455,078
10:57:08 1,570 ▲ 45 449 454,893
10:55:16 1,575 ▲ 50 300 454,444
10:54:51 1,570 ▲ 45 190 454,144
10:54:47 1,570 ▲ 45 57 453,954
10:54:21 1,570 ▲ 45 100 453,897
10:53:25 1,570 ▲ 45 1,580 453,797
10:50:29 1,575 ▲ 50 1 452,217
10:48:20 1,575 ▲ 50 33 452,216
10:44:01 1,580 ▲ 55 100 452,183
10:40:50 1,580 ▲ 55 500 452,083
10:37:57 1,580 ▲ 55 25 451,583
10:37:57 1,575 ▲ 50 25 451,558
10:37:53 1,565 ▲ 40 302 451,533
10:37:53 1,570 ▲ 45 679 451,231
10:37:46 1,575 ▲ 50 10 450,552
10:37:38 1,570 ▲ 45 4,000 450,542
10:37:02 1,570 ▲ 45 1,070 446,542
10:37:02 1,575 ▲ 50 130 445,472
10:36:14 1,575 ▲ 50 465 445,342
10:34:26 1,570 ▲ 45 350 444,877
10:34:26 1,575 ▲ 50 21 444,527
10:33:21 1,575 ▲ 50 251 444,506
10:31:13 1,585 ▲ 60 1 444,255
10:29:13 1,585 ▲ 60 371 444,254
10:28:40 1,590 ▲ 65 1 443,883
10:27:59 1,590 ▲ 65 251 443,882
10:27:57 1,585 ▲ 60 1,689 442,842
10:27:57 1,590 ▲ 65 789 443,631
10:27:57 1,575 ▲ 50 1,089 441,153
10:27:57 1,570 ▲ 45 5,273 440,064
10:27:57 1,565 ▲ 40 1,160 434,791
10:27:34 1,565 ▲ 40 840 433,631
10:27:08 1,565 ▲ 40 992 432,791
10:27:01 1,565 ▲ 40 916 431,799
10:26:44 1,560 ▲ 35 17 430,883
10:26:37 1,565 ▲ 40 1,191 430,866
10:26:21 1,565 ▲ 40 2 429,675
10:23:59 1,570 ▲ 45 188 429,673
10:20:49 1,570 ▲ 45 200 429,485
10:20:25 1,570 ▲ 45 10 429,285
10:18:19 1,570 ▲ 45 50 429,275
10:18:04 1,570 ▲ 45 50 429,225
10:17:55 1,570 ▲ 45 200 429,175
10:17:51 1,570 ▲ 45 100 428,975
10:17:39 1,570 ▲ 45 300 428,875
10:17:27 1,570 ▲ 45 20 428,575
10:16:52 1,570 ▲ 45 200 428,555
10:16:26 1,565 ▲ 40 2 428,355
10:15:43 1,565 ▲ 40 1,000 428,353
10:15:23 1,565 ▲ 40 1,850 427,353
10:15:22 1,565 ▲ 40 1,664 425,503
10:15:22 1,570 ▲ 45 40 423,839
10:15:08 1,565 ▲ 40 1,960 423,799
10:15:03 1,560 ▲ 35 405 421,839
10:14:12 1,565 ▲ 40 50 421,434
10:13:41 1,565 ▲ 40 100 421,384
10:13:24 1,560 ▲ 35 2 421,284
10:12:07 1,565 ▲ 40 1,000 421,282
10:12:07 1,560 ▲ 35 300 420,282
10:11:43 1,560 ▲ 35 6 419,982
10:11:43 1,560 ▲ 35 966 419,976
10:11:43 1,565 ▲ 40 1,834 419,010
10:11:33 1,565 ▲ 40 2,700 417,176
10:11:28 1,565 ▲ 40 500 414,476
10:11:02 1,565 ▲ 40 3,400 413,976
10:10:32 1,565 ▲ 40 1 410,576
10:10:28 1,565 ▲ 40 30 410,575
10:08:58 1,570 ▲ 45 5 410,545
10:08:47 1,570 ▲ 45 500 410,540
10:08:47 1,570 ▲ 45 500 410,040
10:08:32 1,565 ▲ 40 1,000 409,540
10:08:08 1,565 ▲ 40 100 408,540
10:07:53 1,565 ▲ 40 173 408,440
10:07:32 1,575 ▲ 50 122 408,267
10:07:25 1,575 ▲ 50 5 408,145
10:07:02 1,575 ▲ 50 29 408,140
10:06:47 1,575 ▲ 50 20 408,111
10:06:40 1,570 ▲ 45 1,734 408,091
10:06:37 1,570 ▲ 45 4,355 406,357
10:06:32 1,570 ▲ 45 500 402,002
10:06:30 1,575 ▲ 50 20 401,502
10:06:26 1,575 ▲ 50 20 401,482
10:06:20 1,575 ▲ 50 20 401,462
10:06:14 1,575 ▲ 50 20 401,442
10:06:09 1,575 ▲ 50 20 401,422
10:05:58 1,575 ▲ 50 20 401,402
10:05:33 1,575 ▲ 50 2,383 401,382
10:05:33 1,575 ▲ 50 571 398,999
10:04:59 1,580 ▲ 55 31 398,428
10:04:34 1,585 ▲ 60 5 398,397
10:02:07 1,585 ▲ 60 101 398,392
10:01:48 1,585 ▲ 60 400 398,291
09:58:21 1,575 ▲ 50 31 397,891
09:57:35 1,575 ▲ 50 2,120 397,860
09:57:35 1,580 ▲ 55 23 395,740
09:57:35 1,585 ▲ 60 600 395,717
09:56:49 1,580 ▲ 55 500 395,117
09:55:25 1,575 ▲ 50 3,021 394,617
09:55:25 1,580 ▲ 55 2,812 391,596
09:55:25 1,585 ▲ 60 235 388,784
09:54:58 1,590 ▲ 65 20 388,549
09:54:22 1,595 ▲ 70 200 388,529
09:53:55 1,590 ▲ 65 200 388,329
09:53:53 1,590 ▲ 65 766 388,129
09:53:36 1,580 ▲ 55 1,000 387,363
09:51:15 1,580 ▲ 55 7,000 386,363
09:50:56 1,590 ▲ 65 1,160 379,363
09:50:41 1,580 ▲ 55 2,016 378,203
09:50:41 1,580 ▲ 55 2,859 376,187
09:50:41 1,580 ▲ 55 1 373,328
09:50:22 1,580 ▲ 55 10 373,327
09:50:09 1,580 ▲ 55 936 373,317
09:50:02 1,580 ▲ 55 64 372,381
09:50:01 1,580 ▲ 55 43 372,317
09:50:01 1,580 ▲ 55 1,457 372,274
09:49:48 1,580 ▲ 55 1,500 370,817
09:49:17 1,580 ▲ 55 100 369,317
09:49:14 1,580 ▲ 55 140 369,217
09:49:05 1,585 ▲ 60 31 369,077
09:48:59 1,585 ▲ 60 8 369,046
09:48:38 1,585 ▲ 60 50 369,038
09:48:33 1,585 ▲ 60 50 368,988
09:48:28 1,585 ▲ 60 50 368,938
09:48:18 1,585 ▲ 60 30 368,888
09:48:08 1,580 ▲ 55 2,242 368,858
09:48:08 1,585 ▲ 60 758 366,616
09:47:44 1,585 ▲ 60 500 365,858
09:47:42 1,585 ▲ 60 1 365,358
09:47:23 1,585 ▲ 60 1,500 365,357
09:47:06 1,590 ▲ 65 7 363,857
09:47:03 1,590 ▲ 65 187 363,850
09:46:58 1,595 ▲ 70 40 363,663
09:46:48 1,590 ▲ 65 48 363,623
09:46:33 1,595 ▲ 70 140 363,575
09:46:33 1,590 ▲ 65 900 363,435
09:46:24 1,590 ▲ 65 50 362,535
09:46:02 1,590 ▲ 65 2,122 362,485
09:45:59 1,590 ▲ 65 966 360,363
09:45:53 1,590 ▲ 65 534 359,397
09:45:51 1,590 ▲ 65 500 358,863
09:45:42 1,590 ▲ 65 196 358,363
09:45:40 1,590 ▲ 65 5 358,167
09:45:38 1,590 ▲ 65 649 358,162
09:45:38 1,590 ▲ 65 1,400 357,513
09:45:38 1,590 ▲ 65 653 356,113
09:45:35 1,590 ▲ 65 1,258 355,460
09:45:12 1,590 ▲ 65 202 354,202
09:44:59 1,590 ▲ 65 1,023 354,000
09:43:53 1,590 ▲ 65 130 352,977
09:43:40 1,585 ▲ 60 600 352,847
09:43:27 1,590 ▲ 65 1 352,247
09:42:35 1,585 ▲ 60 141 352,198
09:42:35 1,590 ▲ 65 48 352,246
09:42:32 1,585 ▲ 60 500 352,057
09:42:28 1,585 ▲ 60 300 351,557
09:42:23 1,585 ▲ 60 1,351 351,257
09:42:23 1,585 ▲ 60 50 349,906
09:41:37 1,580 ▲ 55 542 349,856
09:41:32 1,580 ▲ 55 500 349,314
09:41:29 1,580 ▲ 55 324 348,814
09:41:27 1,575 ▲ 50 3 348,490
09:41:26 1,580 ▲ 55 479 348,487
09:41:26 1,580 ▲ 55 1 348,008
09:41:22 1,580 ▲ 55 100 348,007
09:40:59 1,580 ▲ 55 1 347,907
09:40:57 1,575 ▲ 50 62 347,906
09:40:47 1,575 ▲ 50 166 347,844
09:40:44 1,575 ▲ 50 120 347,678
09:40:44 1,575 ▲ 50 20 347,558
09:40:41 1,575 ▲ 50 500 347,538
09:40:36 1,575 ▲ 50 300 347,038
09:40:28 1,580 ▲ 55 1 346,539
09:40:28 1,575 ▲ 50 199 346,738
09:40:19 1,580 ▲ 55 81 346,141
09:40:19 1,575 ▲ 50 397 346,538
09:40:18 1,580 ▲ 55 7,000 346,060
09:40:06 1,580 ▲ 55 838 339,060
09:39:44 1,580 ▲ 55 1,305 338,222
09:39:42 1,580 ▲ 55 581 336,917
09:39:27 1,585 ▲ 60 300 336,336
09:39:13 1,575 ▲ 50 1,485 336,036
09:39:13 1,580 ▲ 55 2,964 334,551
09:39:13 1,585 ▲ 60 6,057 331,587
09:38:53 1,585 ▲ 60 21 325,530
09:38:29 1,585 ▲ 60 150 325,509
09:38:10 1,585 ▲ 60 389 325,359
09:38:08 1,585 ▲ 60 1,000 324,970
09:37:58 1,580 ▲ 55 102 323,970
09:37:53 1,580 ▲ 55 266 323,868
09:37:53 1,585 ▲ 60 1,150 323,602
09:37:48 1,585 ▲ 60 1,000 322,452
09:37:45 1,585 ▲ 60 78 321,452
09:37:41 1,585 ▲ 60 1 321,374
09:37:22 1,590 ▲ 65 10 321,373
09:37:05 1,590 ▲ 65 1 321,363
09:37:03 1,590 ▲ 65 1,000 321,362
09:36:59 1,590 ▲ 65 1 320,362
09:36:51 1,590 ▲ 65 2 320,361
09:36:39 1,585 ▲ 60 1,936 320,359
09:36:38 1,585 ▲ 60 1,014 318,423
09:36:30 1,585 ▲ 60 100 317,409
09:36:29 1,590 ▲ 65 556 317,309
09:36:18 1,585 ▲ 60 30 316,753
09:36:14 1,585 ▲ 60 54 316,723
09:35:52 1,580 ▲ 55 9,010 316,669
09:35:52 1,585 ▲ 60 1,496 307,659
09:35:43 1,585 ▲ 60 7 306,163
09:35:36 1,585 ▲ 60 9 306,156
09:35:29 1,585 ▲ 60 491 306,147
09:35:25 1,580 ▲ 55 143 305,656
09:35:09 1,585 ▲ 60 7 305,513
09:34:58 1,585 ▲ 60 902 305,506
09:34:49 1,585 ▲ 60 2,936 304,604
09:34:49 1,590 ▲ 65 167 301,668
09:34:49 1,590 ▲ 65 170 301,501
09:34:45 1,590 ▲ 65 63 301,331
09:34:33 1,590 ▲ 65 1,000 301,268
09:34:32 1,590 ▲ 65 100 300,268
09:34:18 1,600 ▲ 75 6,715 300,168
09:34:14 1,600 ▲ 75 558 293,453
09:34:08 1,600 ▲ 75 3,380 292,895
09:34:08 1,600 ▲ 75 2,932 289,515
09:34:03 1,605 ▲ 80 900 286,583
09:33:53 1,610 ▲ 85 749 285,683
09:33:53 1,605 ▲ 80 10 284,934
09:33:48 1,605 ▲ 80 1,327 284,924
09:33:46 1,605 ▲ 80 500 283,597
09:33:45 1,600 ▲ 75 5,000 283,097
09:33:45 1,605 ▲ 80 500 278,097
09:33:39 1,610 ▲ 85 709 277,597
09:33:39 1,605 ▲ 80 1,291 276,888
09:33:38 1,605 ▲ 80 601 275,597
09:33:37 1,600 ▲ 75 3,435 274,996
09:33:35 1,605 ▲ 80 118 271,561
09:33:35 1,605 ▲ 80 183 271,443
09:33:35 1,605 ▲ 80 500 271,260
09:33:29 1,605 ▲ 80 1,899 270,760
09:33:27 1,605 ▲ 80 100 268,861
09:33:26 1,600 ▲ 75 15 268,761
09:33:25 1,605 ▲ 80 2,000 268,746
09:33:23 1,605 ▲ 80 1 266,746
09:33:23 1,600 ▲ 75 1 266,745
09:33:23 1,605 ▲ 80 151 266,744
09:33:21 1,600 ▲ 75 620 266,593
09:33:20 1,600 ▲ 75 100 265,973
09:33:18 1,605 ▲ 80 166 265,873
09:33:14 1,605 ▲ 80 1 265,707
09:33:14 1,595 ▲ 70 3,483 265,706

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,124.61 ▲ 0.33 0.02%
코스닥 695.62 ▼ 0.72 -0.10%
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.