미래SCI
(028040)
코스닥
중견기업부
액면가 500원
  10.19 15:59

3,950 (4,195)   [시가/고가/저가] 4,195 / 4,245 / 3,950 
전일비/등락률 ▼ 245 (-5.84%) 매도호가/호가잔량 3,950 / 4,088
거래량/전일동시간대비 206,800 /▲ 20,784 매수호가/호가잔량 3,940 / 14
상한가/하한가 5,450 / 2,940 총매도/총매수잔량 63,539 / 12,461

매도잔량 호가 매수잔량
917 4,040 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
721 4,035
395 4,030
50,000 4,020
1,058 4,010
4,005 4,000
372 3,985
983 3,975
1,000 3,970
4,088 3,950
 
3,940 14
3,925 100
3,920 30
3,915 71
3,900 6,302
3,890 5,001
3,800 300
3,730 300
3,700 100
3,605 243
 
총매도잔량 순매수잔량 총매수잔량
63,539 -51,078 12,461
시간외잔량 시간외잔량
4,532 0
 
미래SCI 028040
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 740.48 (+9.14)    FUTURE 279.20 (+0.95)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:48:44 3,950 ▼ 245 400 206,800
15:45:39 3,950 ▼ 245 2,530 206,400
15:40:43 3,950 ▼ 245 100 203,870
15:40:00 3,950 ▼ 245 1,042 203,770
15:30:30 3,950 ▼ 245 34,687 202,728
15:19:55 4,030 ▼ 165 393 168,041
15:19:53 4,010 ▼ 185 5 167,353
15:19:53 4,005 ▼ 190 295 167,648
15:15:56 4,030 ▼ 165 1 167,348
15:15:30 4,020 ▼ 175 86 167,347
15:15:25 4,020 ▼ 175 100 167,261
15:13:40 4,035 ▼ 160 1 167,161
15:13:17 4,000 ▼ 195 2,000 167,160
15:12:34 4,000 ▼ 195 137 165,160
15:12:34 4,005 ▼ 190 94 165,023
15:12:34 4,020 ▼ 175 65 164,929
15:12:34 4,025 ▼ 170 4 164,864
15:12:14 4,025 ▼ 170 50 164,860
15:12:08 4,035 ▼ 160 1 164,810
15:11:46 4,030 ▼ 165 5 164,809
15:11:46 4,030 ▼ 165 90 164,804
15:10:57 4,035 ▼ 160 15 164,714
15:10:50 4,030 ▼ 165 89 164,699
15:10:45 4,025 ▼ 170 396 164,610
15:10:41 4,020 ▼ 175 11 164,214
15:10:31 4,005 ▼ 190 1,500 164,203
15:09:45 4,005 ▼ 190 1,000 162,703
15:08:57 4,025 ▼ 170 1 161,703
15:05:29 4,005 ▼ 190 200 161,702
15:04:22 4,005 ▼ 190 926 161,502
15:02:52 4,005 ▼ 190 158 160,576
15:02:52 4,010 ▼ 185 558 160,418
15:02:52 4,015 ▼ 180 134 159,860
15:02:52 4,020 ▼ 175 150 159,726
15:02:02 4,025 ▼ 170 1 159,576
15:01:48 4,025 ▼ 170 1 159,575
15:01:42 4,025 ▼ 170 3 159,574
15:01:31 4,025 ▼ 170 1 159,571
15:01:16 4,025 ▼ 170 300 159,570
14:59:49 4,025 ▼ 170 124 159,270
14:58:34 4,025 ▼ 170 500 159,146
14:58:23 4,025 ▼ 170 270 158,646
14:58:07 4,025 ▼ 170 2 158,376
14:57:25 4,025 ▼ 170 5 158,374
14:49:56 4,025 ▼ 170 20 158,369
14:48:09 4,025 ▼ 170 1,508 158,349
14:43:28 4,025 ▼ 170 119 156,841
14:43:28 4,030 ▼ 165 1 156,722
14:39:22 4,045 ▼ 150 10 156,721
14:39:22 4,040 ▼ 155 50 156,711
14:35:00 4,035 ▼ 160 62 156,661
14:35:00 4,035 ▼ 160 72 156,599
14:34:25 4,040 ▼ 155 114 156,527
14:34:22 4,040 ▼ 155 73 156,413
14:34:12 4,040 ▼ 155 256 156,340
14:32:20 4,040 ▼ 155 1 156,084
14:32:20 4,040 ▼ 155 1 156,083
14:32:20 4,040 ▼ 155 1 156,082
14:32:20 4,040 ▼ 155 1 156,081
14:32:20 4,040 ▼ 155 1 156,080
14:32:20 4,040 ▼ 155 1 156,079
14:30:58 4,040 ▼ 155 15 156,078
14:29:21 4,035 ▼ 160 25 156,063
14:27:56 4,035 ▼ 160 75 156,038
14:24:55 4,040 ▼ 155 21 155,963
14:24:55 4,040 ▼ 155 2,361 155,942
14:24:55 4,040 ▼ 155 1,105 153,581
14:24:55 4,035 ▼ 160 487 152,476
14:24:55 4,020 ▼ 175 238 151,597
14:24:55 4,030 ▼ 165 392 151,989
14:22:39 4,010 ▼ 185 30 151,359
14:21:54 4,010 ▼ 185 30 151,329
14:19:14 4,010 ▼ 185 69 151,299
14:18:05 4,010 ▼ 185 51 151,230
14:16:39 4,010 ▼ 185 1,550 151,179
14:16:39 4,015 ▼ 180 450 149,629
14:14:12 4,020 ▼ 175 10 149,179
14:13:59 4,020 ▼ 175 40 149,169
14:12:03 4,015 ▼ 180 8 149,129
14:10:14 4,020 ▼ 175 20 149,121
14:09:31 4,020 ▼ 175 100 149,101
14:08:02 4,025 ▼ 170 8 149,001
14:06:06 4,025 ▼ 170 10 148,993
14:04:44 4,040 ▼ 155 11 148,983
14:03:24 4,040 ▼ 155 18 148,972
14:03:08 4,030 ▼ 165 83 148,954
14:03:08 4,030 ▼ 165 50 148,871
13:58:59 4,045 ▼ 150 5 148,821
13:58:40 4,045 ▼ 150 1 148,816
13:57:14 4,040 ▼ 155 25 148,815
13:56:58 4,040 ▼ 155 10 148,790
13:56:42 4,040 ▼ 155 10 148,780
13:56:27 4,040 ▼ 155 10 148,770
13:56:04 4,040 ▼ 155 10 148,760
13:55:49 4,040 ▼ 155 10 148,750
13:55:26 4,040 ▼ 155 11 148,740
13:55:26 4,040 ▼ 155 99 148,729
13:54:46 4,040 ▼ 155 5 148,630
13:54:46 4,040 ▼ 155 973 148,625
13:54:46 4,040 ▼ 155 49 147,652
13:54:33 4,045 ▼ 150 12 147,603
13:54:28 4,030 ▼ 165 75 147,591
13:54:23 4,030 ▼ 165 25 147,516
13:53:52 4,045 ▼ 150 40 147,491
13:53:52 4,040 ▼ 155 7,194 147,451
13:53:52 4,040 ▼ 155 443 140,257
13:50:39 4,040 ▼ 155 1 139,814
13:50:36 4,040 ▼ 155 4 139,813
13:50:32 4,040 ▼ 155 14 139,809
13:50:28 4,040 ▼ 155 56 139,795
13:50:22 4,040 ▼ 155 10 139,739
13:50:20 4,040 ▼ 155 214 139,729
13:49:56 4,040 ▼ 155 57 139,515
13:49:55 4,045 ▼ 150 10 139,458
13:49:51 4,040 ▼ 155 443 139,448
13:49:48 4,035 ▼ 160 10 139,005
13:49:46 4,035 ▼ 160 10 138,995
13:49:40 4,035 ▼ 160 10 138,985
13:49:34 4,035 ▼ 160 10 138,975
13:49:32 4,035 ▼ 160 10 138,965
13:49:24 4,035 ▼ 160 10 138,955
13:49:21 4,030 ▼ 165 10 138,945
13:49:21 4,035 ▼ 160 10 138,935
13:49:14 4,035 ▼ 160 10 138,925
13:49:09 4,035 ▼ 160 10 138,915
13:49:06 4,035 ▼ 160 10 138,905
13:49:04 4,030 ▼ 165 10 138,895
13:48:52 4,035 ▼ 160 10 138,885
13:48:46 4,035 ▼ 160 10 138,875
13:48:44 4,040 ▼ 155 10 138,865
13:48:40 4,040 ▼ 155 10 138,855
13:48:40 4,040 ▼ 155 400 138,845
13:48:36 4,035 ▼ 160 13 138,445
13:48:36 4,035 ▼ 160 337 138,432
13:46:09 4,050 ▼ 145 9 138,095
13:46:09 4,035 ▼ 160 279 138,086
13:46:05 4,035 ▼ 160 310 137,807
13:46:05 4,030 ▼ 165 911 137,497
13:45:53 4,025 ▼ 170 43 136,586
13:45:53 4,020 ▼ 175 78 136,443
13:45:53 4,025 ▼ 170 100 136,543
13:45:53 4,010 ▼ 185 29 136,365
13:45:45 4,010 ▼ 185 21 136,336
13:45:45 4,000 ▼ 195 3,312 136,315
13:45:34 3,995 ▼ 200 16 133,003
13:45:31 3,995 ▼ 200 50 132,987
13:45:31 3,995 ▼ 200 50 132,937
13:45:29 3,995 ▼ 200 10 132,887
13:45:29 3,985 ▼ 210 190 132,877
13:45:24 3,985 ▼ 210 10 132,687
13:45:24 3,980 ▼ 215 470 132,677
13:44:49 3,980 ▼ 215 50 132,207
13:44:49 3,980 ▼ 215 50 132,157
13:44:49 3,980 ▼ 215 50 132,107
13:44:43 3,980 ▼ 215 50 132,057
13:44:33 3,980 ▼ 215 39 132,007
13:44:23 3,980 ▼ 215 1,366 131,968
13:44:22 3,980 ▼ 215 2,148 130,602
13:44:13 3,980 ▼ 215 36 128,454
13:44:13 3,985 ▼ 210 1,233 128,418
13:44:13 3,990 ▼ 205 2,378 127,185
13:44:13 3,995 ▼ 200 1,166 124,807
13:44:13 4,000 ▼ 195 485 123,641
13:44:13 4,005 ▼ 190 281 123,156
13:43:59 4,010 ▼ 185 139 122,875
13:43:59 4,010 ▼ 185 26 122,736
13:43:43 4,010 ▼ 185 91 122,710
13:43:43 4,015 ▼ 180 13 122,619
13:42:47 4,025 ▼ 170 74 122,606
13:42:45 4,025 ▼ 170 100 122,532
13:42:42 4,025 ▼ 170 100 122,432
13:41:00 4,020 ▼ 175 80 122,332
13:40:35 4,030 ▼ 165 12 122,252
13:39:37 4,030 ▼ 165 10 122,240
13:36:44 4,025 ▼ 170 131 122,230
13:36:19 4,030 ▼ 165 1 122,099
13:36:16 4,030 ▼ 165 10 122,098
13:35:53 4,010 ▼ 185 1 122,088
13:34:48 4,025 ▼ 170 615 122,087
13:34:48 4,025 ▼ 170 385 121,472
13:33:24 4,025 ▼ 170 15 121,087
13:29:39 4,030 ▼ 165 121 121,072
13:29:39 3,990 ▼ 205 316 120,951
13:29:39 3,995 ▼ 200 1,913 120,635
13:29:39 4,000 ▼ 195 430 118,722
13:29:39 4,005 ▼ 190 60 118,292
13:29:39 4,010 ▼ 185 10 118,232
13:29:39 4,020 ▼ 175 271 118,222
13:28:44 4,025 ▼ 170 16 117,951
13:28:26 4,025 ▼ 170 100 117,935
13:28:26 4,025 ▼ 170 56 117,835
13:27:13 4,030 ▼ 165 15 117,779
13:25:26 4,030 ▼ 165 20 117,764
13:21:47 4,030 ▼ 165 483 117,744
13:21:16 4,030 ▼ 165 20 117,261
13:15:49 4,030 ▼ 165 1 117,241
13:07:47 4,025 ▼ 170 163 117,240
13:07:32 4,030 ▼ 165 11 117,077
13:07:32 4,025 ▼ 170 149 117,066
13:07:18 4,025 ▼ 170 125 116,917
13:07:17 4,025 ▼ 170 1,132 116,792
13:06:39 4,025 ▼ 170 1 115,660
13:02:55 4,025 ▼ 170 532 115,659
12:59:56 4,030 ▼ 165 100 115,127
12:59:21 4,035 ▼ 160 99 115,027
12:59:21 4,030 ▼ 165 1 114,928
12:59:12 4,035 ▼ 160 24 114,927
12:59:12 3,995 ▼ 200 308 114,903
12:59:12 4,000 ▼ 195 903 114,595
12:59:12 4,010 ▼ 185 1,400 112,679
12:59:12 4,005 ▼ 190 1,013 113,692
12:59:12 4,015 ▼ 180 323 111,279
12:58:57 4,035 ▼ 160 300 110,956
12:58:25 4,035 ▼ 160 1 110,656
12:58:21 4,030 ▼ 165 402 110,655
12:57:50 4,030 ▼ 165 11 110,253
12:57:40 4,025 ▼ 170 4 110,242
12:56:55 4,015 ▼ 180 1 110,238
12:56:12 4,030 ▼ 165 200 110,237
12:55:31 4,030 ▼ 165 1,000 110,037
12:54:43 4,030 ▼ 165 8 109,037
12:54:35 4,030 ▼ 165 1,000 109,029
12:53:54 4,030 ▼ 165 100 108,029
12:53:35 4,030 ▼ 165 100 107,929
12:52:30 4,030 ▼ 165 100 107,829
12:52:03 4,030 ▼ 165 70 107,729
12:51:13 4,030 ▼ 165 7 107,659
12:50:44 4,030 ▼ 165 10 107,652
12:50:40 4,025 ▼ 170 36 107,642
12:50:40 4,025 ▼ 170 7 107,606
12:50:40 4,025 ▼ 170 57 107,599
12:50:35 4,025 ▼ 170 800 107,542
12:50:35 4,020 ▼ 175 300 106,742
12:49:57 4,025 ▼ 170 15 106,442
12:49:53 4,020 ▼ 175 200 106,427
12:49:43 4,020 ▼ 175 30 106,227
12:49:35 4,005 ▼ 190 6,000 106,197
12:49:22 4,020 ▼ 175 14 100,197
12:49:21 4,005 ▼ 190 3,521 100,183
12:49:21 4,010 ▼ 185 377 96,662
12:49:21 4,015 ▼ 180 102 96,285
12:49:21 4,020 ▼ 175 78 96,183
12:49:20 4,020 ▼ 175 10 96,105
12:49:12 4,020 ▼ 175 25 96,095
12:49:07 4,020 ▼ 175 65 96,070
12:48:18 4,020 ▼ 175 132 96,005
12:47:22 4,020 ▼ 175 100 95,873
12:47:09 4,025 ▼ 170 3 95,773
12:46:34 4,025 ▼ 170 3 95,770
12:44:26 4,025 ▼ 170 10 95,767
12:44:09 4,025 ▼ 170 1 95,757
12:44:09 4,025 ▼ 170 1 95,756
12:44:09 4,025 ▼ 170 1 95,755
12:44:09 4,025 ▼ 170 1 95,754
12:44:09 4,025 ▼ 170 1 95,753
12:44:09 4,025 ▼ 170 1 95,752
12:44:09 4,025 ▼ 170 1 95,751
12:44:09 4,025 ▼ 170 1 95,750
12:44:09 4,025 ▼ 170 1 95,749
12:44:09 4,025 ▼ 170 1 95,748
12:44:01 4,025 ▼ 170 10 95,747
12:43:59 4,025 ▼ 170 38 95,737
12:43:59 4,025 ▼ 170 50 95,699
12:43:56 4,025 ▼ 170 10 95,649
12:41:56 4,030 ▼ 165 10 95,639
12:41:24 4,030 ▼ 165 10 95,629
12:41:17 4,020 ▼ 175 11 95,619
12:41:03 4,020 ▼ 175 1 95,608
12:39:32 4,025 ▼ 170 1 95,607
12:38:09 4,025 ▼ 170 55 95,606
12:38:06 4,025 ▼ 170 50 95,551
12:37:54 4,030 ▼ 165 50 95,501
12:37:31 4,035 ▼ 160 116 95,451
12:37:24 4,035 ▼ 160 50 95,335
12:37:21 4,035 ▼ 160 50 95,285
12:37:16 4,035 ▼ 160 50 95,235
12:35:02 4,035 ▼ 160 11 95,185
12:34:52 4,040 ▼ 155 119 95,174
12:34:52 4,045 ▼ 150 50 95,055
12:33:56 4,050 ▼ 145 50 95,005
12:32:44 4,045 ▼ 150 1 94,955
12:27:22 4,080 ▼ 115 62 94,954
12:27:22 4,075 ▼ 120 1 94,892
12:27:22 4,070 ▼ 125 1 94,891
12:27:22 4,065 ▼ 130 1 94,890
12:27:22 4,060 ▼ 135 1 94,889
12:27:22 4,055 ▼ 140 34 94,888
12:27:13 4,055 ▼ 140 215 94,854
12:27:13 4,050 ▼ 145 1 94,639
12:27:13 4,045 ▼ 150 104 94,638
12:27:13 4,030 ▼ 165 22 94,473
12:27:13 4,040 ▼ 155 61 94,534
12:27:13 4,025 ▼ 170 597 94,451
12:26:57 4,025 ▼ 170 15 93,854
12:26:52 4,005 ▼ 190 1,000 93,839
12:26:25 4,025 ▼ 170 10 92,839
12:26:24 4,025 ▼ 170 4 92,829
12:26:20 4,030 ▼ 165 1 92,825
12:26:19 4,030 ▼ 165 1 92,824
12:26:00 4,025 ▼ 170 4 92,823
12:26:00 4,025 ▼ 170 56 92,819
12:25:51 4,025 ▼ 170 1 92,763
12:25:49 4,025 ▼ 170 1 92,762
12:25:38 3,990 ▼ 205 656 92,329
12:25:38 3,985 ▼ 210 432 92,761
12:25:38 3,995 ▼ 200 88 91,673
12:25:38 4,000 ▼ 195 46 91,585
12:25:38 4,005 ▼ 190 278 91,539
12:25:38 4,010 ▼ 185 13 91,261
12:25:38 4,015 ▼ 180 1 91,248
12:24:28 4,080 ▼ 115 29 91,247
12:24:28 4,005 ▼ 190 983 90,022
12:24:28 4,000 ▼ 195 1,196 91,218
12:24:28 4,015 ▼ 180 690 87,189
12:24:28 4,010 ▼ 185 1,850 89,039
12:24:28 4,025 ▼ 170 143 86,092
12:24:28 4,020 ▼ 175 407 86,499
12:24:28 4,040 ▼ 155 51 85,949
12:24:28 4,045 ▼ 150 50 85,898
12:24:28 4,050 ▼ 145 61 85,848
12:24:28 4,055 ▼ 140 169 85,787
12:22:22 4,090 ▼ 105 1 85,618
12:14:32 4,095 ▼ 100 34 85,617
12:14:32 4,095 ▼ 100 66 85,583
12:14:29 4,095 ▼ 100 800 85,517
12:14:29 4,090 ▼ 105 100 84,717
12:14:16 4,080 ▼ 115 12 84,617
12:14:16 4,095 ▼ 100 11 84,605
12:14:16 4,080 ▼ 115 688 84,594
12:14:12 4,075 ▼ 120 15 83,906
12:14:12 4,075 ▼ 120 215 83,891
12:14:07 4,050 ▼ 145 500 83,676
12:12:52 4,050 ▼ 145 660 83,176
12:12:52 4,055 ▼ 140 51 82,516
12:08:05 4,055 ▼ 140 94 82,465
12:07:58 4,055 ▼ 140 100 82,371
12:06:43 4,090 ▼ 105 12 82,271
12:06:35 4,050 ▼ 145 200 82,259
12:06:34 4,050 ▼ 145 1,030 82,059
12:06:22 4,050 ▼ 145 1,000 81,029
12:05:33 4,055 ▼ 140 100 80,029
12:05:18 4,115 ▼ 80 10 79,929
12:05:18 4,050 ▼ 145 495 79,919
12:05:18 4,055 ▼ 140 805 79,424
12:05:18 4,060 ▼ 135 180 78,619
12:05:18 4,065 ▼ 130 248 78,439
12:05:18 4,070 ▼ 125 312 78,191
12:05:18 4,075 ▼ 120 100 77,879
12:05:18 4,080 ▼ 115 26 77,779
12:00:43 4,115 ▼ 80 13 77,753
12:00:33 4,080 ▼ 115 1,200 77,740
12:00:07 4,095 ▼ 100 1,100 76,540
11:58:32 4,120 ▼ 75 26 75,440
11:58:32 4,070 ▼ 125 2,585 75,414
11:58:32 4,085 ▼ 110 200 72,243
11:58:32 4,075 ▼ 120 425 72,829
11:58:32 4,080 ▼ 115 161 72,404
11:58:32 4,090 ▼ 105 900 72,043
11:58:32 4,095 ▼ 100 119 71,143
11:58:32 4,100 ▼ 95 10 71,024
11:55:35 4,120 ▼ 75 16 71,014
11:55:04 4,120 ▼ 75 15 70,998
11:54:39 4,095 ▼ 100 1 70,983
11:54:27 4,100 ▼ 95 1 70,982
11:53:08 4,100 ▼ 95 100 70,981
11:50:58 4,100 ▼ 95 81 70,881
11:50:45 4,100 ▼ 95 299 70,800
11:50:17 4,135 ▼ 60 20 70,501
11:49:07 4,100 ▼ 95 500 70,481
11:45:23 4,135 ▼ 60 10 69,981
11:44:02 4,100 ▼ 95 200 69,971
11:43:02 4,100 ▼ 95 5 69,771
11:43:02 4,100 ▼ 95 555 69,766
11:43:02 4,105 ▼ 90 301 69,211
11:43:02 4,110 ▼ 85 139 68,910
11:39:19 4,140 ▼ 55 395 68,771
11:39:10 4,140 ▼ 55 3 68,376
11:36:47 4,150 ▼ 45 2 68,373
11:36:47 4,145 ▼ 50 18 68,371
11:36:42 4,145 ▼ 50 130 68,353
11:36:42 4,140 ▼ 55 123 68,223
11:36:42 4,135 ▼ 60 47 68,100
11:35:25 4,155 ▼ 40 20 68,053
11:35:25 4,110 ▼ 85 1,050 66,524
11:35:25 4,105 ▼ 90 1,509 68,033
11:35:25 4,115 ▼ 80 741 65,474
11:35:25 4,120 ▼ 75 450 64,733
11:35:25 4,125 ▼ 70 250 64,283
11:32:59 4,180 ▼ 15 9 64,033
11:32:59 4,175 ▼ 20 91 64,024
11:32:52 4,175 ▼ 20 21 63,933
11:32:52 4,170 ▼ 25 500 63,187
11:32:52 4,175 ▼ 20 725 63,912
11:32:52 4,165 ▼ 30 1,200 62,687
11:32:52 4,150 ▼ 45 243 60,614
11:32:52 4,160 ▼ 35 873 61,487
11:32:52 4,145 ▼ 50 459 60,371
11:31:31 4,160 ▼ 35 10 59,912
11:31:31 4,110 ▼ 85 794 59,104
11:31:31 4,105 ▼ 90 798 59,902
11:31:31 4,120 ▼ 75 51 57,959
11:31:31 4,115 ▼ 80 351 58,310
11:31:31 4,125 ▼ 70 1 57,908
11:31:31 4,130 ▼ 65 1 57,907
11:31:31 4,135 ▼ 60 1 57,906
11:31:31 4,140 ▼ 55 1 57,905
11:31:31 4,145 ▼ 50 1 57,904
11:31:31 4,150 ▼ 45 1 57,903
11:30:18 4,160 ▼ 35 1 57,902
11:30:14 4,155 ▼ 40 1 57,901
11:29:46 4,170 ▼ 25 22 57,900
11:29:46 4,110 ▼ 85 901 53,815
11:29:46 4,105 ▼ 90 4,063 57,878
11:29:46 4,120 ▼ 75 192 52,813
11:29:46 4,115 ▼ 80 101 52,914
11:29:46 4,130 ▼ 65 345 52,313
11:29:46 4,125 ▼ 70 308 52,621
11:29:46 4,135 ▼ 60 60 51,968
11:29:46 4,140 ▼ 55 10 51,908
11:29:46 4,145 ▼ 50 10 51,898
11:29:46 4,150 ▼ 45 10 51,888
11:29:01 4,155 ▼ 40 120 51,878
11:25:57 4,175 ▼ 20 12 51,758
11:25:32 4,160 ▼ 35 26 51,746
11:24:47 4,175 ▼ 20 10 51,720
11:24:40 4,165 ▼ 30 10 51,710
11:24:24 4,170 ▼ 25 10 51,700
11:24:16 4,175 ▼ 20 15 51,690
11:24:09 4,170 ▼ 25 10 51,675
11:23:53 4,175 ▼ 20 10 51,665
11:23:37 4,165 ▼ 30 12 51,655
11:23:37 4,170 ▼ 25 15 51,643
11:23:29 4,170 ▼ 25 10 51,628
11:23:15 4,175 ▼ 20 15 51,618
11:23:11 4,175 ▼ 20 86 51,603
11:23:11 4,175 ▼ 20 614 51,517
11:23:05 4,175 ▼ 20 28 50,903
11:23:05 4,125 ▼ 70 1,792 50,875
11:23:05 4,130 ▼ 65 1,508 49,083
11:23:05 4,135 ▼ 60 200 47,575
11:22:37 4,135 ▼ 60 1,001 46,990
11:22:37 4,130 ▼ 65 385 47,375
11:22:37 4,140 ▼ 55 559 45,989
11:22:37 4,145 ▼ 50 50 45,430
11:22:37 4,175 ▼ 20 5 45,380
11:22:35 4,175 ▼ 20 10 45,375
11:22:32 4,175 ▼ 20 1 45,365
11:22:32 4,175 ▼ 20 59 45,364
11:20:43 4,150 ▼ 45 547 45,305
11:20:35 4,165 ▼ 30 1 44,758
11:14:07 4,165 ▼ 30 55 44,757
11:09:32 4,180 ▼ 15 1 44,702
11:08:21 4,180 ▼ 15 14 44,701
11:08:13 4,150 ▼ 45 27 44,687
11:06:15 4,180 ▼ 15 12 44,660
11:04:02 4,140 ▼ 55 1,388 44,648
11:04:02 4,145 ▼ 50 612 43,260
11:00:09 4,145 ▼ 50 518 42,648
11:00:09 4,145 ▼ 50 200 42,130
11:00:08 4,145 ▼ 50 200 41,930
11:00:02 4,145 ▼ 50 782 41,730
10:59:26 4,190 ▼ 5 1,000 40,948
10:59:21 4,190 ▼ 5 55 39,948
10:59:21 4,190 ▼ 5 13 39,893
10:59:21 4,190 ▼ 5 282 39,880
10:59:21 4,185 ▼ 10 1,668 39,598
10:59:21 4,180 ▼ 15 400 37,930
10:59:21 4,170 ▼ 25 150 37,530
10:44:17 4,190 ▼ 5 1 37,380
10:35:49 4,190 ▼ 5 2 37,379
10:33:14 4,195  0 9 37,377
10:33:14 4,190 ▼ 5 400 37,294
10:33:14 4,195  0 74 37,368
10:33:14 4,185 ▼ 10 26 36,894
10:33:08 4,190 ▼ 5 100 36,868
10:33:05 4,190 ▼ 5 59 36,768
10:33:05 4,190 ▼ 5 121 36,709
10:33:05 4,185 ▼ 10 20 36,588
10:33:01 4,190 ▼ 5 399 36,568
10:33:01 4,185 ▼ 10 1 36,169
10:32:57 4,190 ▼ 5 291 36,168
10:32:57 4,185 ▼ 10 304 35,877
10:32:57 4,180 ▼ 15 5 35,573
10:32:50 4,180 ▼ 15 10 35,568
10:32:50 4,180 ▼ 15 2 35,558
10:32:50 4,140 ▼ 55 768 35,556
10:32:50 4,145 ▼ 50 932 34,788
10:32:14 4,145 ▼ 50 1,498 33,856
10:32:14 4,150 ▼ 45 300 32,358
10:32:14 4,155 ▼ 40 202 32,058
10:24:01 4,155 ▼ 40 1 31,856
10:24:01 4,160 ▼ 35 14 31,855
10:24:01 4,165 ▼ 30 10 31,841
10:24:01 4,170 ▼ 25 5 31,831
10:23:43 4,180 ▼ 15 19 31,826
10:17:47 4,195  0 70 31,807
10:17:09 4,195  0 13 31,737
10:13:50 4,165 ▼ 30 5 31,724
10:09:22 4,195  0 7 31,719
10:08:05 4,195  0 50 31,712

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,156.26 ▲ 7.95 0.37%
코스닥 740.48 ▲ 9.14 1.25%
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.