바른테크놀로지
(029480)
코스닥
중견기업부
액면가 100원
  09.29 13:22

1,315 (1,570)   [시가/고가/저가] 1,655 / 1,670 / 1,275 
전일비/등락률 ▼ 255 (-16.24%) 매도호가/호가잔량 1,315 / 11,966
거래량/전일동시간대비 17,600,510 /▲ 11,298,481 매수호가/호가잔량 1,310 / 10,918
상한가/하한가 2,040 / 1,100 총매도/총매수잔량 334,626 / 316,643

매도잔량 호가 매수잔량
46,108 1,360 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
46,932 1,355
59,988 1,350
44,644 1,345
24,116 1,340
21,151 1,335
18,421 1,330
33,509 1,325
27,791 1,320
11,966 1,315
 
1,310 10,918
1,305 32,385
1,300 80,442
1,295 36,850
1,290 26,429
1,285 15,385
1,280 48,378
1,275 24,136
1,270 22,033
1,265 19,687
 
총매도잔량 순매수잔량 총매수잔량
334,626 -17,983 316,643
시간외잔량 시간외잔량
0 0
 
바른테크놀로지 029480
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 845.65 (+9.74)    FUTURE 310.15 (+2.50)   Basis: 0.07
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
13:22:23 1,315 ▼ 255 731 17,600,510
13:22:22 1,310 ▼ 260 62 17,599,779
13:22:17 1,315 ▼ 255 100 17,599,717
13:22:14 1,315 ▼ 255 1 17,599,617
13:22:13 1,315 ▼ 255 1,000 17,599,616
13:22:04 1,315 ▼ 255 1,673 17,598,616
13:22:00 1,315 ▼ 255 150 17,596,943
13:21:57 1,315 ▼ 255 10 17,596,793
13:21:50 1,315 ▼ 255 200 17,596,783
13:21:47 1,315 ▼ 255 1 17,596,583
13:21:44 1,320 ▼ 250 1 17,596,582
13:21:43 1,320 ▼ 250 337 17,596,581
13:21:43 1,315 ▼ 255 329 17,596,244
13:21:43 1,315 ▼ 255 1 17,595,915
13:21:41 1,320 ▼ 250 1 17,595,914
13:21:40 1,315 ▼ 255 4,549 17,595,913
13:21:38 1,320 ▼ 250 1 17,591,364
13:21:37 1,315 ▼ 255 3,076 17,591,363
13:21:31 1,315 ▼ 255 1 17,588,287
13:21:30 1,315 ▼ 255 1 17,588,286
13:21:28 1,320 ▼ 250 1 17,588,285
13:21:27 1,320 ▼ 250 10 17,588,284
13:21:26 1,315 ▼ 255 266 17,588,274
13:21:25 1,320 ▼ 250 1 17,588,008
13:21:24 1,315 ▼ 255 110 17,588,007
13:21:24 1,315 ▼ 255 1 17,587,897
13:21:20 1,320 ▼ 250 1 17,587,896
13:21:19 1,315 ▼ 255 7,302 17,587,895
13:21:11 1,320 ▼ 250 1 17,580,593
13:21:09 1,315 ▼ 255 1 17,580,592
13:21:01 1,320 ▼ 250 1 17,580,591
13:21:00 1,315 ▼ 255 223 17,580,590
13:20:56 1,320 ▼ 250 1,000 17,580,367
13:20:56 1,320 ▼ 250 1 17,579,367
13:20:55 1,315 ▼ 255 40 17,579,366
13:20:48 1,320 ▼ 250 1 17,579,326
13:20:47 1,315 ▼ 255 4,758 17,579,325
13:20:43 1,315 ▼ 255 1 17,574,567
13:20:42 1,310 ▼ 260 1 17,574,566
13:20:41 1,315 ▼ 255 1 17,574,565
13:20:40 1,310 ▼ 260 2,222 17,574,564
13:20:40 1,315 ▼ 255 1 17,572,342
13:20:39 1,310 ▼ 260 333 17,572,341
13:20:38 1,310 ▼ 260 200 17,572,008
13:20:38 1,310 ▼ 260 11,748 17,571,808
13:20:35 1,310 ▼ 260 2 17,560,060
13:20:34 1,310 ▼ 260 1 17,560,058
13:20:34 1,310 ▼ 260 2 17,560,057
13:20:33 1,310 ▼ 260 2 17,560,055
13:20:33 1,305 ▼ 265 1,000 17,560,053
13:20:32 1,310 ▼ 260 2 17,559,053
13:20:32 1,310 ▼ 260 2 17,559,051
13:20:31 1,310 ▼ 260 2 17,559,049
13:20:30 1,310 ▼ 260 2 17,559,047
13:20:30 1,310 ▼ 260 1 17,559,045
13:20:30 1,310 ▼ 260 2 17,559,044
13:20:29 1,310 ▼ 260 2 17,559,042
13:20:29 1,305 ▼ 265 2,662 17,559,040
13:20:29 1,310 ▼ 260 2 17,556,378
13:20:28 1,310 ▼ 260 20 17,556,376
13:20:28 1,310 ▼ 260 2 17,556,356
13:20:28 1,305 ▼ 265 3 17,556,354
13:20:27 1,310 ▼ 260 2 17,556,351
13:20:27 1,310 ▼ 260 2 17,556,349
13:20:26 1,310 ▼ 260 2 17,556,347
13:20:21 1,310 ▼ 260 100 17,556,345
13:20:19 1,310 ▼ 260 5,000 17,556,245
13:20:18 1,310 ▼ 260 1 17,551,245
13:20:13 1,310 ▼ 260 1 17,551,244
13:20:13 1,310 ▼ 260 200 17,551,243
13:20:12 1,305 ▼ 265 3,016 17,551,043
13:20:09 1,310 ▼ 260 32 17,548,027
13:19:59 1,310 ▼ 260 1 17,547,995
13:19:59 1,305 ▼ 265 1,200 17,547,994
13:19:58 1,305 ▼ 265 353 17,546,794
13:19:58 1,310 ▼ 260 1 17,546,441
13:19:57 1,305 ▼ 265 788 17,546,440
13:19:54 1,310 ▼ 260 1 17,545,652
13:19:53 1,305 ▼ 265 33 17,545,651
13:19:53 1,305 ▼ 265 1 17,545,618
13:19:53 1,305 ▼ 265 743 17,545,617
13:19:47 1,310 ▼ 260 20,881 17,544,874
13:19:47 1,315 ▼ 255 26,959 17,523,993
13:19:41 1,320 ▼ 250 1 17,497,034
13:19:40 1,315 ▼ 255 5,663 17,497,033
13:19:28 1,320 ▼ 250 1 17,491,370
13:19:23 1,320 ▼ 250 1 17,491,369
13:19:20 1,315 ▼ 255 2,000 17,491,368
13:19:18 1,320 ▼ 250 5 17,489,368
13:19:12 1,320 ▼ 250 5,000 17,489,363
13:19:08 1,320 ▼ 250 1 17,484,363
13:19:07 1,315 ▼ 255 15 17,484,362
13:19:01 1,320 ▼ 250 66 17,484,347
13:18:58 1,320 ▼ 250 1 17,484,281
13:18:57 1,315 ▼ 255 9,000 17,484,280
13:18:41 1,320 ▼ 250 66 17,475,280
13:18:40 1,320 ▼ 250 1 17,475,214
13:18:36 1,315 ▼ 255 1 17,475,213
13:18:36 1,315 ▼ 255 1 17,475,212
13:18:36 1,315 ▼ 255 1 17,475,211
13:18:36 1,315 ▼ 255 1,000 17,475,210
13:18:31 1,320 ▼ 250 300 17,474,210
13:18:29 1,320 ▼ 250 1 17,473,910
13:18:28 1,315 ▼ 255 823 17,473,909
13:18:28 1,315 ▼ 255 1 17,473,086
13:18:27 1,315 ▼ 255 1 17,473,085
13:18:27 1,315 ▼ 255 1 17,473,084
13:18:25 1,320 ▼ 250 1 17,473,083
13:18:24 1,315 ▼ 255 1 17,473,082
13:18:24 1,315 ▼ 255 1 17,473,081
13:18:24 1,315 ▼ 255 1 17,473,080
13:18:21 1,320 ▼ 250 1 17,473,079
13:18:20 1,315 ▼ 255 3,999 17,473,078
13:18:19 1,320 ▼ 250 1 17,469,079
13:18:18 1,315 ▼ 255 315 17,469,078
13:18:09 1,320 ▼ 250 1 17,468,763
13:18:08 1,315 ▼ 255 7 17,468,762
13:18:06 1,315 ▼ 255 7 17,468,755
13:18:05 1,320 ▼ 250 1 17,468,748
13:18:04 1,315 ▼ 255 7 17,468,747
13:18:03 1,320 ▼ 250 1 17,468,740
13:18:03 1,315 ▼ 255 7 17,468,739
13:18:03 1,315 ▼ 255 300 17,468,732
13:18:02 1,315 ▼ 255 7 17,468,432
13:18:01 1,315 ▼ 255 355 17,468,425
13:18:00 1,315 ▼ 255 7 17,468,070
13:17:59 1,315 ▼ 255 7 17,468,063
13:17:54 1,315 ▼ 255 1,000 17,468,056
13:17:51 1,320 ▼ 250 1 17,467,056
13:17:49 1,315 ▼ 255 7 17,467,055
13:17:45 1,315 ▼ 255 14 17,467,048
13:17:44 1,315 ▼ 255 690 17,467,034
13:17:42 1,315 ▼ 255 989 17,466,344
13:17:40 1,310 ▼ 260 12,458 17,465,355
13:17:40 1,315 ▼ 255 300 17,452,897
13:17:39 1,315 ▼ 255 1,000 17,452,597
13:17:34 1,315 ▼ 255 5 17,451,597
13:17:32 1,315 ▼ 255 1,000 17,451,592
13:17:19 1,315 ▼ 255 3 17,450,592
13:17:14 1,315 ▼ 255 884 17,450,589
13:17:14 1,310 ▼ 260 300 17,449,705
13:17:13 1,315 ▼ 255 330 17,449,405
13:17:13 1,315 ▼ 255 1 17,449,075
13:17:13 1,315 ▼ 255 1 17,449,074
13:17:07 1,315 ▼ 255 1 17,449,073
13:17:06 1,310 ▼ 260 13 17,449,072
13:17:06 1,315 ▼ 255 1 17,449,059
13:17:06 1,315 ▼ 255 200 17,449,058
13:17:05 1,310 ▼ 260 10 17,448,858
13:17:04 1,310 ▼ 260 1 17,448,848
13:17:02 1,315 ▼ 255 1 17,448,847
13:17:02 1,315 ▼ 255 906 17,448,846
13:17:01 1,310 ▼ 260 1 17,447,940
13:17:00 1,315 ▼ 255 1 17,447,939
13:16:59 1,310 ▼ 260 1 17,447,938
13:16:55 1,315 ▼ 255 1,969 17,447,937
13:16:51 1,315 ▼ 255 130 17,445,968
13:16:48 1,315 ▼ 255 100 17,445,838
13:16:44 1,315 ▼ 255 2,456 17,445,738
13:16:44 1,320 ▼ 250 1 17,443,282
13:16:43 1,315 ▼ 255 71 17,443,281
13:16:42 1,315 ▼ 255 16 17,443,210
13:16:30 1,320 ▼ 250 1 17,443,194
13:16:29 1,315 ▼ 255 2 17,443,193
13:16:26 1,320 ▼ 250 1 17,443,191
13:16:26 1,320 ▼ 250 1 17,443,190
13:16:25 1,310 ▼ 260 99 17,443,189
13:16:25 1,315 ▼ 255 1 17,443,090
13:16:23 1,320 ▼ 250 1 17,443,089
13:16:22 1,315 ▼ 255 2,635 17,443,088
13:16:20 1,320 ▼ 250 1 17,440,453
13:16:20 1,320 ▼ 250 1 17,440,452
13:16:19 1,315 ▼ 255 999 17,440,451
13:16:18 1,315 ▼ 255 1 17,439,452
13:16:17 1,315 ▼ 255 1 17,439,451
13:16:12 1,315 ▼ 255 8,707 17,439,450
13:16:08 1,320 ▼ 250 1 17,430,743
13:16:07 1,315 ▼ 255 593 17,430,742
13:16:05 1,320 ▼ 250 1 17,430,149
13:16:04 1,315 ▼ 255 4,000 17,430,148
13:15:58 1,320 ▼ 250 1 17,426,148
13:15:57 1,315 ▼ 255 1,300 17,426,147
13:15:55 1,320 ▼ 250 1 17,424,847
13:15:53 1,315 ▼ 255 153 17,424,846
13:15:35 1,320 ▼ 250 1 17,424,693
13:15:31 1,315 ▼ 255 135 17,424,692
13:15:10 1,320 ▼ 250 6 17,424,557
13:15:06 1,320 ▼ 250 500 17,424,551
13:15:03 1,320 ▼ 250 10 17,424,051
13:15:02 1,320 ▼ 250 1 17,424,041
13:14:51 1,320 ▼ 250 5 17,424,040
13:14:49 1,320 ▼ 250 239 17,424,035
13:14:36 1,325 ▼ 245 1 17,423,796
13:14:36 1,320 ▼ 250 1,870 17,423,795
13:14:35 1,320 ▼ 250 15 17,421,925
13:14:33 1,320 ▼ 250 43 17,421,910
13:14:31 1,320 ▼ 250 121 17,421,867
13:14:28 1,320 ▼ 250 343 17,421,746
13:14:28 1,320 ▼ 250 5 17,421,403
13:14:25 1,320 ▼ 250 1,000 17,421,398
13:14:23 1,320 ▼ 250 2 17,420,398
13:14:21 1,320 ▼ 250 100 17,420,396
13:14:17 1,320 ▼ 250 3,000 17,420,296
13:13:52 1,320 ▼ 250 5 17,417,296
13:13:52 1,320 ▼ 250 1 17,417,291
13:13:32 1,320 ▼ 250 7,099 17,417,290
13:13:31 1,325 ▼ 245 1 17,410,191
13:13:30 1,320 ▼ 250 350 17,410,190
13:13:26 1,325 ▼ 245 1 17,409,840
13:13:24 1,320 ▼ 250 64 17,409,839
13:13:16 1,325 ▼ 245 1 17,409,775
13:13:15 1,320 ▼ 250 275 17,409,774
13:13:03 1,325 ▼ 245 90 17,409,499
13:12:43 1,325 ▼ 245 6 17,409,409
13:12:37 1,325 ▼ 245 100 17,409,403
13:12:16 1,325 ▼ 245 500 17,409,303
13:12:13 1,320 ▼ 250 533 17,408,803
13:12:13 1,325 ▼ 245 19 17,408,270
13:12:09 1,320 ▼ 250 4,467 17,408,251
13:12:04 1,320 ▼ 250 400 17,403,784
13:12:00 1,320 ▼ 250 428 17,403,384
13:11:58 1,320 ▼ 250 4,664 17,402,956
13:11:48 1,320 ▼ 250 1 17,398,292
13:11:45 1,320 ▼ 250 1 17,398,291
13:11:43 1,315 ▼ 255 19 17,398,290
13:11:38 1,320 ▼ 250 184 17,398,271
13:11:32 1,320 ▼ 250 39 17,398,087
13:11:29 1,320 ▼ 250 1 17,398,048
13:11:29 1,320 ▼ 250 200 17,398,047
13:11:28 1,320 ▼ 250 615 17,397,847
13:11:27 1,325 ▼ 245 1 17,397,232
13:11:25 1,325 ▼ 245 1 17,397,231
13:11:24 1,320 ▼ 250 6,754 17,397,230
13:11:24 1,325 ▼ 245 1 17,390,476
13:11:23 1,325 ▼ 245 3,025 17,390,475
13:11:20 1,325 ▼ 245 1 17,387,450
13:11:12 1,325 ▼ 245 1 17,387,449
13:11:11 1,320 ▼ 250 3,051 17,387,448
13:11:07 1,315 ▼ 255 6,579 17,380,080
13:11:07 1,320 ▼ 250 4,317 17,384,397
13:11:06 1,315 ▼ 255 13,421 17,373,501
13:11:06 1,315 ▼ 255 1 17,360,080
13:10:59 1,320 ▼ 250 757 17,360,079
13:10:56 1,320 ▼ 250 1 17,359,322
13:10:55 1,315 ▼ 255 598 17,359,321
13:10:55 1,315 ▼ 255 2,000 17,358,723
13:10:45 1,320 ▼ 250 117 17,356,723
13:10:45 1,320 ▼ 250 1,482 17,356,606
13:10:42 1,320 ▼ 250 1 17,355,124
13:10:40 1,315 ▼ 255 13 17,355,123
13:10:40 1,320 ▼ 250 1 17,355,110
13:10:39 1,315 ▼ 255 2,446 17,355,109
13:10:32 1,320 ▼ 250 5 17,352,663
13:10:28 1,320 ▼ 250 20 17,352,658
13:10:20 1,320 ▼ 250 1 17,352,638
13:10:20 1,320 ▼ 250 2 17,352,637
13:10:20 1,315 ▼ 255 809 17,352,635
13:10:07 1,320 ▼ 250 1 17,351,826
13:10:06 1,320 ▼ 250 101 17,351,825
13:10:05 1,315 ▼ 255 59 17,351,724
13:10:03 1,320 ▼ 250 500 17,351,665
13:09:51 1,320 ▼ 250 3 17,351,165
13:09:50 1,320 ▼ 250 330 17,351,162
13:09:43 1,320 ▼ 250 1 17,350,832
13:09:41 1,315 ▼ 255 2,552 17,350,831
13:09:35 1,320 ▼ 250 1 17,348,279
13:09:26 1,320 ▼ 250 1,000 17,348,278
13:09:19 1,315 ▼ 255 40 17,347,278
13:09:15 1,315 ▼ 255 3,449 17,347,238
13:09:06 1,315 ▼ 255 102 17,343,789
13:09:05 1,315 ▼ 255 370 17,343,687
13:09:02 1,315 ▼ 255 1,013 17,343,317
13:09:01 1,315 ▼ 255 1,746 17,342,304
13:09:01 1,315 ▼ 255 1 17,340,558
13:09:01 1,315 ▼ 255 1,321 17,340,557
13:09:00 1,320 ▼ 250 526 17,339,236
13:08:59 1,320 ▼ 250 40 17,338,710
13:08:58 1,320 ▼ 250 1 17,338,670
13:08:57 1,320 ▼ 250 116 17,338,669
13:08:55 1,320 ▼ 250 8,823 17,338,553
13:08:46 1,320 ▼ 250 6,796 17,329,730
13:08:39 1,325 ▼ 245 1,641 17,322,934
13:08:38 1,325 ▼ 245 774 17,321,293
13:08:36 1,330 ▼ 240 100 17,320,519
13:08:32 1,325 ▼ 245 2,630 17,320,419
13:08:28 1,325 ▼ 245 10 17,317,789
13:08:25 1,325 ▼ 245 1 17,317,779
13:08:22 1,325 ▼ 245 10 17,317,778
13:08:16 1,325 ▼ 245 100 17,317,768
13:08:01 1,325 ▼ 245 20 17,317,668
13:08:00 1,325 ▼ 245 100 17,317,648
13:07:52 1,325 ▼ 245 100 17,317,548
13:07:45 1,325 ▼ 245 1 17,317,448
13:07:37 1,330 ▼ 240 160 17,317,447
13:07:33 1,325 ▼ 245 780 17,317,287
13:07:28 1,325 ▼ 245 2,220 17,316,507
13:07:28 1,325 ▼ 245 777 17,314,287
13:07:24 1,325 ▼ 245 100 17,313,510
13:07:16 1,325 ▼ 245 10 17,313,410
13:07:08 1,325 ▼ 245 3 17,313,400
13:07:07 1,325 ▼ 245 1 17,313,397
13:07:02 1,325 ▼ 245 100 17,313,396
13:06:56 1,325 ▼ 245 1,000 17,313,296
13:06:53 1,325 ▼ 245 1,962 17,312,296
13:06:49 1,320 ▼ 250 1,109 17,310,334
13:06:48 1,325 ▼ 245 50 17,309,225
13:06:46 1,325 ▼ 245 10 17,309,175
13:06:43 1,325 ▼ 245 53 17,309,165
13:06:37 1,325 ▼ 245 100 17,309,112
13:06:30 1,325 ▼ 245 1 17,309,012
13:06:28 1,325 ▼ 245 100 17,309,011
13:06:23 1,325 ▼ 245 100 17,308,911
13:06:08 1,325 ▼ 245 20 17,308,811
13:06:08 1,325 ▼ 245 97 17,308,791
13:05:58 1,320 ▼ 250 1,000 17,308,694
13:05:49 1,325 ▼ 245 100 17,307,694
13:05:47 1,320 ▼ 250 1 17,307,594
13:05:36 1,325 ▼ 245 800 17,307,593
13:05:31 1,325 ▼ 245 4,000 17,306,793
13:05:26 1,325 ▼ 245 2 17,302,793
13:05:24 1,325 ▼ 245 48 17,302,791
13:05:07 1,325 ▼ 245 30 17,302,743
13:05:01 1,325 ▼ 245 1,822 17,302,713
13:04:44 1,325 ▼ 245 3,416 17,300,891
13:04:33 1,325 ▼ 245 785 17,297,475
13:04:32 1,330 ▼ 240 4,000 17,296,690
13:04:27 1,325 ▼ 245 992 17,292,690
13:04:19 1,330 ▼ 240 754 17,291,698
13:04:09 1,325 ▼ 245 251 17,290,944
13:03:59 1,325 ▼ 245 25 17,290,693
13:03:47 1,325 ▼ 245 5,600 17,290,668
13:03:35 1,325 ▼ 245 1,000 17,285,068
13:03:24 1,325 ▼ 245 300 17,284,068
13:03:18 1,325 ▼ 245 2,102 17,283,768
13:03:14 1,325 ▼ 245 4 17,281,666
13:03:10 1,330 ▼ 240 5 17,281,662
13:02:55 1,325 ▼ 245 1 17,281,657
13:02:33 1,325 ▼ 245 1,317 17,281,656
13:02:21 1,335 ▼ 235 100 17,280,339
13:02:20 1,330 ▼ 240 1,495 17,280,239
13:02:10 1,330 ▼ 240 1,423 17,278,744
13:01:58 1,335 ▼ 235 500 17,277,321
13:01:41 1,335 ▼ 235 10 17,276,821
13:01:40 1,335 ▼ 235 190 17,276,811
13:01:31 1,330 ▼ 240 1,585 17,276,621
13:01:17 1,330 ▼ 240 544 17,275,036
13:01:00 1,330 ▼ 240 1,456 17,274,492
13:00:54 1,330 ▼ 240 5,000 17,273,036
13:00:51 1,330 ▼ 240 117 17,268,036
13:00:43 1,330 ▼ 240 4,540 17,267,919
13:00:38 1,330 ▼ 240 10 17,263,379
13:00:20 1,325 ▼ 245 25 17,263,369
13:00:16 1,330 ▼ 240 500 17,263,344
13:00:16 1,330 ▼ 240 3 17,262,844
13:00:06 1,335 ▼ 235 54 17,262,841
13:00:00 1,320 ▼ 250 23,344 17,262,787
13:00:00 1,325 ▼ 245 6,815 17,239,443
12:59:57 1,335 ▼ 235 12,584 17,232,628
12:59:57 1,330 ▼ 240 1,416 17,220,044
12:59:46 1,330 ▼ 240 1 17,218,628
12:59:44 1,330 ▼ 240 1,000 17,218,627
12:59:35 1,330 ▼ 240 131 17,217,627
12:59:33 1,330 ▼ 240 12 17,217,496
12:59:31 1,330 ▼ 240 1 17,217,484
12:59:26 1,335 ▼ 235 1 17,217,483
12:59:21 1,330 ▼ 240 3,796 17,217,482
12:59:19 1,330 ▼ 240 24,730 17,213,686
12:59:14 1,330 ▼ 240 10 17,188,956
12:59:10 1,330 ▼ 240 500 17,188,946
12:59:00 1,330 ▼ 240 10 17,188,446
12:58:52 1,330 ▼ 240 10 17,188,436
12:58:43 1,330 ▼ 240 1 17,188,426
12:58:30 1,320 ▼ 250 1,683 17,188,425
12:58:30 1,325 ▼ 245 1,165 17,186,742
12:58:30 1,325 ▼ 245 10 17,185,577
12:58:29 1,325 ▼ 245 3,971 17,185,567
12:58:26 1,325 ▼ 245 500 17,181,596
12:58:21 1,325 ▼ 245 500 17,181,096
12:58:19 1,320 ▼ 250 500 17,180,596
12:58:12 1,325 ▼ 245 1,287 17,180,096
12:58:12 1,325 ▼ 245 1 17,178,809
12:58:11 1,325 ▼ 245 1,000 17,178,808
12:58:02 1,325 ▼ 245 1 17,177,808
12:58:00 1,320 ▼ 250 4,342 17,177,807
12:57:52 1,325 ▼ 245 100 17,173,465
12:57:50 1,325 ▼ 245 1 17,173,365
12:57:46 1,320 ▼ 250 50 17,173,364
12:57:44 1,325 ▼ 245 693 17,173,314
12:57:43 1,325 ▼ 245 2,736 17,172,621
12:57:37 1,325 ▼ 245 200 17,169,885
12:57:36 1,325 ▼ 245 1,000 17,169,685
12:57:22 1,325 ▼ 245 1 17,168,685
12:57:21 1,320 ▼ 250 189 17,168,684
12:57:19 1,325 ▼ 245 1 17,168,495
12:57:02 1,320 ▼ 250 8,698 17,168,494
12:57:02 1,325 ▼ 245 12,058 17,159,796
12:56:56 1,325 ▼ 245 1,860 17,147,738
12:56:53 1,330 ▼ 240 100 17,145,878
12:56:53 1,325 ▼ 245 25 17,145,778
12:56:47 1,330 ▼ 240 1 17,145,753
12:56:29 1,330 ▼ 240 1 17,145,752
12:56:22 1,330 ▼ 240 300 17,145,751
12:56:15 1,330 ▼ 240 3 17,145,451
12:56:15 1,330 ▼ 240 10 17,145,448
12:56:10 1,330 ▼ 240 100 17,145,438
12:56:02 1,330 ▼ 240 100 17,145,338
12:55:51 1,330 ▼ 240 565 17,145,238
12:55:51 1,325 ▼ 245 1,710 17,144,673
12:55:49 1,325 ▼ 245 40 17,142,963
12:55:46 1,325 ▼ 245 352 17,142,923
12:55:45 1,320 ▼ 250 196 17,142,571
12:55:40 1,325 ▼ 245 5,848 17,142,375
12:55:34 1,330 ▼ 240 10 17,136,527
12:55:25 1,325 ▼ 245 48 17,136,517
12:55:22 1,325 ▼ 245 262 17,136,469
12:55:13 1,325 ▼ 245 178 17,136,207
12:55:13 1,325 ▼ 245 986 17,136,029
12:55:03 1,325 ▼ 245 50 17,135,043
12:54:58 1,325 ▼ 245 40 17,134,993
12:54:56 1,325 ▼ 245 50 17,134,953
12:54:56 1,320 ▼ 250 617 17,134,903
12:54:55 1,320 ▼ 250 2,172 17,134,286
12:54:54 1,325 ▼ 245 929 17,132,114
12:54:41 1,320 ▼ 250 1,235 17,131,185
12:54:38 1,320 ▼ 250 350 17,129,950
12:54:22 1,320 ▼ 250 142 17,129,600
12:54:08 1,320 ▼ 250 321 17,129,458
12:54:05 1,320 ▼ 250 2,592 17,129,137
12:54:04 1,325 ▼ 245 1,584 17,126,545
12:54:00 1,325 ▼ 245 100 17,124,961
12:53:59 1,325 ▼ 245 1,511 17,124,861
12:53:56 1,325 ▼ 245 100 17,123,350
12:53:49 1,320 ▼ 250 2,758 17,123,250
12:53:49 1,325 ▼ 245 597 17,120,492
12:53:45 1,325 ▼ 245 800 17,119,895
12:53:43 1,325 ▼ 245 544 17,119,095
12:53:33 1,325 ▼ 245 223 17,118,551
12:53:29 1,325 ▼ 245 1,500 17,118,328
12:53:28 1,325 ▼ 245 197 17,116,828
12:53:27 1,325 ▼ 245 2,230 17,116,631
12:53:24 1,325 ▼ 245 764 17,114,401
12:53:23 1,325 ▼ 245 6,900 17,113,637
12:53:20 1,325 ▼ 245 8,400 17,106,737
12:53:06 1,325 ▼ 245 5,000 17,098,337
12:53:01 1,325 ▼ 245 210 17,093,337
12:52:58 1,325 ▼ 245 200 17,093,127
12:52:56 1,330 ▼ 240 22,583 17,092,927
12:52:53 1,330 ▼ 240 819 17,070,344
12:52:24 1,330 ▼ 240 1,976 17,069,525
12:52:16 1,330 ▼ 240 1,000 17,067,549
12:52:13 1,335 ▼ 235 200 17,066,549
12:52:08 1,330 ▼ 240 34 17,066,349
12:51:58 1,330 ▼ 240 276 17,066,315
12:51:45 1,330 ▼ 240 2,000 17,066,039
12:51:41 1,330 ▼ 240 2,375 17,064,039
12:51:34 1,335 ▼ 235 5 17,061,664
12:51:30 1,330 ▼ 240 616 17,061,659
12:51:22 1,330 ▼ 240 5 17,061,043
12:51:09 1,330 ▼ 240 4,617 17,061,038
12:51:00 1,330 ▼ 240 5,000 17,056,421
12:50:34 1,330 ▼ 240 2,000 17,051,421
12:50:27 1,330 ▼ 240 1 17,049,421
12:50:21 1,335 ▼ 235 149 17,049,420
12:50:10 1,330 ▼ 240 3,000 17,049,271
12:50:08 1,330 ▼ 240 1,000 17,046,271
12:49:51 1,330 ▼ 240 3,708 17,045,271
12:49:50 1,330 ▼ 240 6,261 17,041,563
12:49:46 1,330 ▼ 240 7,183 17,035,302
12:49:42 1,330 ▼ 240 60 17,028,119
12:49:38 1,335 ▼ 235 611 17,028,059
12:49:32 1,335 ▼ 235 100 17,027,448
12:49:30 1,330 ▼ 240 10,374 17,027,348
12:49:05 1,330 ▼ 240 11,204 17,016,974
12:49:05 1,335 ▼ 235 3,169 17,005,770
12:48:47 1,335 ▼ 235 8,331 17,002,601
12:48:36 1,335 ▼ 235 35 16,994,270
12:48:30 1,330 ▼ 240 500 16,994,235
12:48:22 1,335 ▼ 235 100 16,993,735
12:48:18 1,335 ▼ 235 1 16,993,635
12:48:09 1,330 ▼ 240 108 16,993,634
12:48:08 1,335 ▼ 235 1,000 16,993,526
12:48:02 1,335 ▼ 235 100 16,992,526
12:47:54 1,335 ▼ 235 20 16,992,426
12:47:37 1,335 ▼ 235 2,000 16,992,406
12:47:35 1,330 ▼ 240 2,887 16,990,406
12:47:33 1,330 ▼ 240 137 16,987,519
12:47:23 1,330 ▼ 240 430 16,987,382
12:47:20 1,335 ▼ 235 1 16,986,952
12:47:14 1,335 ▼ 235 1 16,986,951
12:47:14 1,335 ▼ 235 1 16,986,950
12:47:03 1,335 ▼ 235 10,859 16,986,949
12:47:03 1,335 ▼ 235 1,063 16,976,090
12:46:54 1,340 ▼ 230 1 16,975,027
12:46:43 1,335 ▼ 235 50 16,975,026
12:46:36 1,340 ▼ 230 1 16,974,976
12:46:32 1,335 ▼ 235 300 16,974,975
12:46:30 1,335 ▼ 235 2,500 16,974,675
12:46:27 1,335 ▼ 235 3,222 16,972,175
12:46:07 1,335 ▼ 235 4,483 16,968,953

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.29 13:22    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,330.66 ▲ 22.58 0.98%
코스닥 846.64 ▲ 10.73 1.28%
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.