에스마크
(030270)
코스닥
투자주의환기종목
액면가 500원
관리종목(최근3사업연도중2사업연도자기자본50%초과법인세비용차감전계속사업손실발생 ) 관리종목(불성실공시 ) 관리종목(최근4사업연도연속영업손실발생 ) 투자주의환기종목(기업부실위험선정기준해당 ) 관리종목(최근3사업연도중2사업연도자기자본50%초과법인세비용차감전계속사업손실발생 ) 관리종목(불성실공시 ) 관리종목(최근4사업연도연속영업손실발생 ) 투자주의환기종목(기업부실위험선정기준해당 ) 관리종목(최근3사업연도중2사업연도자기자본50%초과법인세비용차감전계속사업손실발생 ) 관리종목(불성실공시 ) 관리종목(최근4사업연도연속영업손실발생 ) 투자주의환기종목(기업부실위험선정기준해당 )    07.20 15:59

413 (422)   [시가/고가/저가] 423 / 428 / 401 
전일비/등락률 ▼ 9 (-2.13%) 매도호가/호가잔량 414 / 4,633
거래량/전일동시간대비 1,657,400 /▼ 2,728,585 매수호가/호가잔량 413 / 29,100
상한가/하한가 548 / 296 총매도/총매수잔량 58,757 / 112,887

매도잔량 호가 매수잔량
6,554 426 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
16,164 425
4,485 424
7,198 423
536 422
14,365 420
188 418
2,520 417
2,114 416
4,633 414
 
413 29,100
411 2
410 5,004
409 1,245
405 4,229
404 9,042
403 15,719
402 17,583
401 10,235
400 20,728
 
총매도잔량 순매수잔량 총매수잔량
58,757 54,130 112,887
시간외잔량 시간외잔량
3,231 0
 
에스마크 030270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 791.61 (-4.88)    FUTURE 297.50 (+1.45)   Basis: 0.55
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:50:36 413 ▼ 9 2 1,657,400
15:50:32 413 ▼ 9 3 1,657,398
15:50:23 413 ▼ 9 220 1,657,395
15:49:20 413 ▼ 9 10 1,657,175
15:47:27 413 ▼ 9 34 1,657,165
15:40:00 413 ▼ 9 1 1,657,131
15:30:30 413 ▼ 9 27,245 1,657,130
15:19:58 409 ▼ 13 2,763 1,629,885
15:19:55 409 ▼ 13 500 1,627,122
15:19:55 411 ▼ 11 4,572 1,626,622
15:19:55 410 ▼ 12 15,428 1,622,050
15:19:51 410 ▼ 12 1 1,606,622
15:19:43 409 ▼ 13 1,000 1,606,621
15:19:40 409 ▼ 13 2,000 1,605,621
15:19:40 406 ▼ 16 13,637 1,603,521
15:19:40 408 ▼ 14 100 1,603,621
15:19:37 406 ▼ 16 509 1,589,884
15:19:26 404 ▼ 18 8,037 1,577,065
15:19:26 406 ▼ 16 12,310 1,589,375
15:19:26 403 ▼ 19 4,653 1,569,028
15:19:21 403 ▼ 19 5,347 1,564,375
15:19:13 404 ▼ 18 1,215 1,559,028
15:19:07 406 ▼ 16 1,341 1,557,813
15:19:04 404 ▼ 18 1,000 1,556,472
15:19:04 406 ▼ 16 10 1,555,472
15:18:54 405 ▼ 17 508 1,555,462
15:18:41 405 ▼ 17 1,000 1,554,954
15:18:38 404 ▼ 18 10,000 1,553,954
15:18:36 405 ▼ 17 66 1,543,954
15:18:27 405 ▼ 17 23 1,543,888
15:18:23 405 ▼ 17 2,003 1,543,865
15:18:22 405 ▼ 17 3,000 1,541,862
15:18:13 405 ▼ 17 5,000 1,538,862
15:18:00 406 ▼ 16 141 1,533,862
15:16:53 406 ▼ 16 465 1,533,721
15:16:34 406 ▼ 16 3,476 1,533,256
15:16:34 405 ▼ 17 1,524 1,529,780
15:16:25 405 ▼ 17 50 1,528,256
15:16:24 405 ▼ 17 3,426 1,528,206
15:16:07 406 ▼ 16 5,716 1,524,780
15:16:07 407 ▼ 15 181 1,519,064
15:16:07 408 ▼ 14 162 1,518,883
15:11:53 410 ▼ 12 1 1,518,721
15:11:39 405 ▼ 17 4,605 1,518,720
15:11:39 406 ▼ 16 4,358 1,514,115
15:11:39 408 ▼ 14 1,037 1,509,757
15:10:38 408 ▼ 14 1 1,508,720
15:08:36 411 ▼ 11 1 1,508,719
15:08:30 408 ▼ 14 2,000 1,508,718
15:08:30 411 ▼ 11 1 1,506,718
15:07:52 408 ▼ 14 2,540 1,506,717
15:07:52 409 ▼ 13 350 1,504,177
15:07:52 410 ▼ 12 2,110 1,503,827
15:07:13 410 ▼ 12 1,779 1,501,717
15:07:09 410 ▼ 12 1 1,499,938
15:06:44 410 ▼ 12 9 1,499,937
15:06:43 410 ▼ 12 211 1,499,928
15:05:38 410 ▼ 12 348 1,499,717
15:04:18 410 ▼ 12 500 1,499,369
15:03:54 410 ▼ 12 287 1,498,869
15:03:46 411 ▼ 11 1 1,498,582
15:02:23 410 ▼ 12 500 1,498,581
15:00:48 410 ▼ 12 127 1,498,081
15:00:38 411 ▼ 11 99 1,497,954
15:00:32 411 ▼ 11 1 1,497,855
15:00:18 410 ▼ 12 500 1,497,854
14:59:48 410 ▼ 12 8,000 1,497,354
14:57:59 410 ▼ 12 7,000 1,489,354
14:57:16 410 ▼ 12 1,000 1,482,354
14:56:28 411 ▼ 11 825 1,481,354
14:56:00 411 ▼ 11 800 1,480,529
14:55:40 411 ▼ 11 375 1,479,729
14:54:56 411 ▼ 11 68 1,479,354
14:54:20 412 ▼ 10 1,624 1,479,286
14:54:15 412 ▼ 10 1,405 1,477,662
14:52:37 412 ▼ 10 1 1,476,257
14:51:40 411 ▼ 11 715 1,476,256
14:51:00 410 ▼ 12 73 1,475,541
14:50:47 411 ▼ 11 469 1,475,468
14:47:43 412 ▼ 10 1 1,474,999
14:47:42 412 ▼ 10 1 1,474,998
14:47:17 411 ▼ 11 21 1,474,997
14:47:08 411 ▼ 11 2,566 1,474,976
14:47:05 411 ▼ 11 1 1,472,410
14:47:01 411 ▼ 11 1 1,472,409
14:46:45 411 ▼ 11 1 1,472,408
14:46:38 411 ▼ 11 2 1,472,407
14:46:30 411 ▼ 11 1 1,472,405
14:46:19 410 ▼ 12 1 1,472,404
14:46:13 412 ▼ 10 1,000 1,472,403
14:46:11 410 ▼ 12 1 1,471,403
14:45:49 412 ▼ 10 1 1,471,402
14:45:38 410 ▼ 12 1 1,471,401
14:39:40 412 ▼ 10 3 1,471,400
14:38:30 412 ▼ 10 6 1,471,397
14:37:30 412 ▼ 10 1 1,471,391
14:36:24 410 ▼ 12 249 1,470,890
14:36:24 411 ▼ 11 500 1,471,390
14:36:20 406 ▼ 16 249 1,470,641
14:35:57 406 ▼ 16 500 1,470,392
14:35:44 406 ▼ 16 500 1,469,892
14:35:40 406 ▼ 16 240 1,469,392
14:35:40 407 ▼ 15 510 1,469,152
14:35:40 408 ▼ 14 1,000 1,468,642
14:34:44 413 ▼ 9 1 1,467,642
14:34:32 413 ▼ 9 600 1,467,641
14:30:37 413 ▼ 9 8 1,467,041
14:30:28 413 ▼ 9 92 1,467,033
14:30:20 413 ▼ 9 100 1,466,941
14:29:51 413 ▼ 9 1,000 1,466,841
14:29:34 413 ▼ 9 1,000 1,465,841
14:25:46 413 ▼ 9 998 1,464,841
14:25:46 412 ▼ 10 3,001 1,463,843
14:25:46 411 ▼ 11 1 1,460,842
14:22:14 413 ▼ 9 1,000 1,460,841
14:21:59 405 ▼ 17 1,000 1,459,841
14:21:59 409 ▼ 13 1,000 1,457,841
14:21:59 414 ▼ 8 1,000 1,458,841
14:21:59 408 ▼ 14 2,000 1,456,841
14:21:59 407 ▼ 15 2,000 1,454,841
14:21:57 404 ▼ 18 631 1,452,841
14:21:52 404 ▼ 18 369 1,452,210
14:21:35 404 ▼ 18 1,631 1,451,841
14:21:28 404 ▼ 18 495 1,450,210
14:21:25 403 ▼ 19 4 1,449,715
14:21:21 405 ▼ 17 2,000 1,428,837
14:21:21 404 ▼ 18 20,874 1,449,711
14:21:15 404 ▼ 18 411 1,426,837
14:21:15 405 ▼ 17 589 1,426,426
14:21:00 405 ▼ 17 1 1,425,837
14:20:42 405 ▼ 17 1,910 1,425,836
14:20:34 405 ▼ 17 90 1,423,926
14:20:11 405 ▼ 17 1,000 1,423,836
14:20:06 405 ▼ 17 3,464 1,422,836
14:19:59 405 ▼ 17 1,000 1,419,372
14:19:39 405 ▼ 17 738 1,418,372
14:19:35 405 ▼ 17 1,000 1,417,634
14:19:08 405 ▼ 17 715 1,416,634
14:19:08 406 ▼ 16 5 1,415,919
14:19:08 407 ▼ 15 280 1,415,914
14:19:02 407 ▼ 15 5,000 1,415,634
14:18:47 407 ▼ 15 945 1,410,634
14:18:42 408 ▼ 14 2,330 1,409,689
14:17:41 409 ▼ 13 633 1,407,359
14:17:25 409 ▼ 13 1 1,406,726
14:17:25 408 ▼ 14 2,000 1,406,725
14:16:50 409 ▼ 13 100 1,404,725
14:16:24 410 ▼ 12 349 1,404,625
14:15:52 410 ▼ 12 1,000 1,404,276
14:15:33 410 ▼ 12 664 1,403,276
14:14:56 410 ▼ 12 4 1,402,612
14:14:36 410 ▼ 12 332 1,402,608
14:14:16 410 ▼ 12 1,994 1,402,276
14:14:16 411 ▼ 11 6 1,400,282
14:13:04 412 ▼ 10 40 1,400,276
14:12:38 412 ▼ 10 500 1,400,236
14:05:29 416 ▼ 6 1 1,399,736
14:05:14 416 ▼ 6 1 1,399,735
14:04:50 416 ▼ 6 1 1,399,734
14:02:42 416 ▼ 6 1 1,399,733
14:02:30 410 ▼ 12 6,144 1,399,732
14:02:30 411 ▼ 11 11,296 1,393,588
14:02:30 412 ▼ 10 2,405 1,382,292
14:02:30 413 ▼ 9 5,030 1,379,887
14:02:30 414 ▼ 8 1,622 1,374,857
14:02:30 415 ▼ 7 503 1,373,235
14:02:22 416 ▼ 6 892 1,372,732
14:02:07 416 ▼ 6 4 1,371,840
14:01:42 416 ▼ 6 4 1,371,836
14:00:01 417 ▼ 5 1 1,371,832
13:59:27 416 ▼ 6 600 1,371,831
13:55:57 417 ▼ 5 1 1,371,231
13:55:26 414 ▼ 8 264 1,371,230
13:54:35 414 ▼ 8 100 1,370,966
13:54:34 414 ▼ 8 1,815 1,370,866
13:54:12 415 ▼ 7 2 1,369,051
13:54:05 417 ▼ 5 110 1,369,049
13:53:57 417 ▼ 5 100 1,368,939
13:53:47 417 ▼ 5 100 1,368,839
13:53:34 418 ▼ 4 100 1,368,739
13:53:24 418 ▼ 4 100 1,368,639
13:53:12 418 ▼ 4 100 1,368,539
13:53:01 418 ▼ 4 100 1,368,439
13:52:52 418 ▼ 4 100 1,368,339
13:52:40 418 ▼ 4 100 1,368,239
13:52:31 418 ▼ 4 100 1,368,139
13:52:12 417 ▼ 5 50 1,367,703
13:52:12 418 ▼ 4 336 1,368,039
13:52:12 416 ▼ 6 114 1,367,653
13:51:59 416 ▼ 6 3 1,367,539
13:50:51 420 ▼ 2 839 1,367,536
13:50:51 419 ▼ 3 50 1,366,697
13:50:51 417 ▼ 5 111 1,366,647
13:50:39 417 ▼ 5 2,000 1,366,536
13:50:30 417 ▼ 5 2,389 1,364,536
13:50:16 417 ▼ 5 232 1,362,147
13:50:03 420 ▼ 2 1 1,361,915
13:49:55 417 ▼ 5 1 1,361,914
13:49:41 417 ▼ 5 612 1,361,913
13:49:41 418 ▼ 4 30 1,361,301
13:49:41 420 ▼ 2 10 1,361,271
13:49:34 421 ▼ 1 1,000 1,361,261
13:49:16 421 ▼ 1 980 1,360,261
13:49:16 420 ▼ 2 20 1,359,281
13:49:00 421 ▼ 1 5,000 1,359,261
13:48:35 421 ▼ 1 2,186 1,354,261
13:48:31 420 ▼ 2 6,215 1,352,046
13:48:31 421 ▼ 1 29 1,352,075
13:48:31 419 ▼ 3 1,575 1,345,831
13:48:27 418 ▼ 4 75 1,344,256
13:48:18 418 ▼ 4 30 1,344,181
13:48:13 417 ▼ 5 20,000 1,344,151
13:47:50 418 ▼ 4 2,000 1,324,151
13:47:48 417 ▼ 5 57 1,322,151
13:47:39 418 ▼ 4 1,000 1,322,094
13:47:30 418 ▼ 4 2,000 1,321,094
13:47:26 418 ▼ 4 6,235 1,319,094
13:47:19 418 ▼ 4 5,001 1,312,859
13:47:18 418 ▼ 4 1,000 1,307,858
13:47:15 418 ▼ 4 4,000 1,306,858
13:47:09 417 ▼ 5 23,379 1,302,858
13:47:07 417 ▼ 5 10 1,279,479
13:46:51 417 ▼ 5 998 1,279,469
13:46:40 417 ▼ 5 2,000 1,278,471
13:46:36 417 ▼ 5 1,155 1,276,471
13:45:45 417 ▼ 5 200 1,275,316
13:45:33 417 ▼ 5 1 1,275,116
13:45:32 417 ▼ 5 1 1,275,115
13:45:29 417 ▼ 5 500 1,275,114
13:45:16 416 ▼ 6 405 1,274,614
13:45:08 415 ▼ 7 1,346 1,274,209
13:44:55 414 ▼ 8 10 1,272,863
13:44:46 415 ▼ 7 12 1,272,853
13:44:24 415 ▼ 7 2,181 1,272,841
13:44:15 415 ▼ 7 1,000 1,270,660
13:44:09 415 ▼ 7 1,000 1,269,660
13:44:02 415 ▼ 7 1,000 1,268,660
13:43:52 415 ▼ 7 1,000 1,267,660
13:43:46 415 ▼ 7 1,000 1,266,660
13:43:41 415 ▼ 7 1,000 1,265,660
13:43:36 415 ▼ 7 1,000 1,264,660
13:43:31 415 ▼ 7 1,000 1,263,660
13:43:05 414 ▼ 8 2,697 1,261,674
13:43:05 415 ▼ 7 986 1,262,660
13:43:05 413 ▼ 9 1,317 1,258,977
13:42:52 409 ▼ 13 80 1,257,660
13:42:52 410 ▼ 12 2 1,257,580
13:41:26 413 ▼ 9 242 1,257,578
13:41:13 412 ▼ 10 2,984 1,255,557
13:41:13 413 ▼ 9 1,779 1,257,336
13:40:23 412 ▼ 10 1,173 1,252,573
13:40:23 410 ▼ 12 827 1,251,400
13:40:08 410 ▼ 12 1,000 1,250,573
13:40:05 410 ▼ 12 4,182 1,249,573
13:39:43 410 ▼ 12 1,000 1,245,391
13:39:41 406 ▼ 16 3,095 1,244,391
13:39:41 407 ▼ 15 5,812 1,241,296
13:39:41 408 ▼ 14 5,090 1,235,484
13:39:41 409 ▼ 13 3,906 1,230,394
13:39:08 410 ▼ 12 1 1,226,488
13:39:00 409 ▼ 13 1,124 1,226,487
13:38:52 409 ▼ 13 1,162 1,225,363
13:38:48 409 ▼ 13 1,000 1,224,201
13:38:41 409 ▼ 13 1,000 1,223,201
13:38:36 409 ▼ 13 600 1,222,201
13:38:34 409 ▼ 13 1,502 1,221,601
13:38:23 409 ▼ 13 5,000 1,220,099
13:38:12 409 ▼ 13 91 1,215,099
13:38:07 409 ▼ 13 11,345 1,215,008
13:38:07 408 ▼ 14 4,696 1,203,663
13:38:04 407 ▼ 15 2,188 1,198,967
13:37:43 406 ▼ 16 4,040 1,196,779
13:37:38 406 ▼ 16 3,000 1,192,739
13:37:30 406 ▼ 16 2,000 1,189,739
13:37:27 406 ▼ 16 5,000 1,187,739
13:37:22 406 ▼ 16 4,000 1,182,739
13:37:19 406 ▼ 16 1,000 1,178,739
13:37:18 406 ▼ 16 2,000 1,177,739
13:37:11 406 ▼ 16 1,000 1,175,739
13:37:05 406 ▼ 16 6,000 1,174,739
13:37:05 405 ▼ 17 4,000 1,168,739
13:37:04 406 ▼ 16 1,000 1,164,739
13:36:54 405 ▼ 17 30 1,163,739
13:36:10 405 ▼ 17 100 1,163,709
13:36:01 405 ▼ 17 5,000 1,163,609
13:35:53 404 ▼ 18 4,500 1,158,609
13:35:39 404 ▼ 18 500 1,154,109
13:35:29 403 ▼ 19 950 1,153,609
13:35:27 403 ▼ 19 100 1,152,659
13:35:25 403 ▼ 19 500 1,152,559
13:35:22 403 ▼ 19 10,000 1,152,059
13:35:11 403 ▼ 19 5,000 1,142,059
13:34:19 403 ▼ 19 6,641 1,137,059
13:34:19 402 ▼ 20 3,359 1,130,418
13:34:17 402 ▼ 20 50 1,127,059
13:34:03 402 ▼ 20 6,243 1,127,009
13:34:02 402 ▼ 20 5,000 1,120,766
13:33:45 403 ▼ 19 5 1,115,766
13:33:10 403 ▼ 19 1 1,115,761
13:32:53 402 ▼ 20 235 1,115,760
13:32:36 403 ▼ 19 1 1,115,525
13:32:30 402 ▼ 20 1,000 1,115,524
13:32:13 403 ▼ 19 30 1,114,524
13:32:05 402 ▼ 20 3,711 1,114,494
13:31:16 403 ▼ 19 50 1,110,783
13:30:38 403 ▼ 19 100 1,110,733
13:30:27 403 ▼ 19 1,319 1,110,633
13:29:48 403 ▼ 19 5 1,109,314
13:29:40 403 ▼ 19 9 1,109,309
13:29:30 403 ▼ 19 1 1,109,300
13:29:12 402 ▼ 20 3,000 1,109,299
13:28:53 403 ▼ 19 100 1,106,299
13:28:34 403 ▼ 19 500 1,106,199
13:28:29 403 ▼ 19 150 1,105,699
13:28:27 403 ▼ 19 2 1,105,549
13:28:08 403 ▼ 19 1,000 1,105,547
13:28:04 403 ▼ 19 5 1,104,547
13:28:04 403 ▼ 19 2,000 1,104,542
13:27:50 403 ▼ 19 2 1,102,542
13:27:34 403 ▼ 19 2,000 1,102,540
13:27:16 403 ▼ 19 100 1,100,540
13:27:14 402 ▼ 20 19,008 1,100,440
13:26:58 403 ▼ 19 588 1,081,432
13:26:52 403 ▼ 19 11,243 1,080,844
13:26:16 405 ▼ 17 1 1,069,601
13:25:47 403 ▼ 19 1,581 1,069,600
13:25:42 403 ▼ 19 537 1,068,019
13:25:03 403 ▼ 19 1,402 1,067,482
13:24:58 403 ▼ 19 2 1,066,080
13:24:47 403 ▼ 19 6,075 1,066,078
13:24:47 404 ▼ 18 149 1,060,003
13:24:40 405 ▼ 17 1 1,059,854
13:24:11 404 ▼ 18 1 1,059,853
13:22:30 405 ▼ 17 203 1,059,852
13:22:30 404 ▼ 18 17 1,059,649
13:22:18 404 ▼ 18 10 1,059,632
13:22:16 403 ▼ 19 10,381 1,059,622
13:22:16 404 ▼ 18 709 1,049,241
13:22:09 405 ▼ 17 1 1,048,532
13:21:59 404 ▼ 18 500 1,048,531
13:21:42 405 ▼ 17 1 1,048,031
13:21:32 404 ▼ 18 10,879 1,048,030
13:20:52 405 ▼ 17 1 1,037,151
13:20:00 405 ▼ 17 5,191 1,037,150
13:19:55 405 ▼ 17 2 1,031,959
13:19:40 405 ▼ 17 40 1,031,957
13:18:33 405 ▼ 17 10 1,031,917
13:18:15 405 ▼ 17 30 1,031,907
13:17:58 405 ▼ 17 5,090 1,031,877
13:17:13 405 ▼ 17 3,000 1,026,787
13:16:57 405 ▼ 17 1 1,023,787
13:16:47 404 ▼ 18 1,000 1,023,786
13:16:05 405 ▼ 17 11,004 1,022,786
13:15:23 406 ▼ 16 1,000 1,011,782
13:15:19 406 ▼ 16 1 1,010,782
13:15:07 406 ▼ 16 4,921 1,010,781
13:14:18 406 ▼ 16 3,000 1,005,860
13:13:56 406 ▼ 16 30,000 1,002,860
13:12:57 406 ▼ 16 1 972,860
13:10:10 406 ▼ 16 149 972,859
13:10:10 405 ▼ 17 2,851 972,710
13:09:56 405 ▼ 17 2,396 969,859
13:09:36 406 ▼ 16 200 967,463
13:07:59 406 ▼ 16 13 967,263
13:06:27 406 ▼ 16 358 967,250
13:06:17 406 ▼ 16 5 966,892
13:06:17 405 ▼ 17 35 966,887
13:06:11 405 ▼ 17 2 966,852
13:05:58 405 ▼ 17 4,963 966,850
13:05:53 406 ▼ 16 50 961,887
13:05:46 406 ▼ 16 300 961,837
13:05:31 406 ▼ 16 702 961,537
13:05:01 406 ▼ 16 20 960,835
13:04:46 406 ▼ 16 17,903 960,815
13:04:40 406 ▼ 16 4 942,912
13:04:34 406 ▼ 16 2,396 942,908
13:04:22 406 ▼ 16 20,000 940,512
13:03:35 406 ▼ 16 1 920,512
13:01:34 406 ▼ 16 1,000 920,511
13:01:18 406 ▼ 16 1 919,511
13:01:16 406 ▼ 16 1 919,510
13:01:16 406 ▼ 16 1 919,509
13:01:09 405 ▼ 17 15,000 919,508
13:01:02 406 ▼ 16 1 904,508
13:01:01 406 ▼ 16 1 904,507
13:00:53 405 ▼ 17 2,021 904,506
13:00:06 406 ▼ 16 200 902,485
13:00:03 406 ▼ 16 6 902,285
13:00:03 406 ▼ 16 1 902,279
12:59:57 405 ▼ 17 5,000 902,278
12:59:46 406 ▼ 16 20 897,278
12:59:30 405 ▼ 17 3,795 897,258
12:59:21 406 ▼ 16 1 893,463
12:59:16 405 ▼ 17 144 893,462
12:58:51 405 ▼ 17 4,856 893,318
12:58:42 406 ▼ 16 1 888,462
12:58:38 405 ▼ 17 1,144 888,461
12:58:35 405 ▼ 17 161 887,317
12:58:26 405 ▼ 17 6,000 887,156
12:57:51 406 ▼ 16 10 881,156
12:56:31 406 ▼ 16 2 881,146
12:56:05 406 ▼ 16 1 881,144
12:56:02 405 ▼ 17 3,890 881,143
12:55:52 406 ▼ 16 7,807 877,253
12:55:49 405 ▼ 17 300 869,446
12:55:45 406 ▼ 16 1 869,146
12:55:41 406 ▼ 16 1 869,145
12:55:32 405 ▼ 17 5,000 869,144
12:55:08 406 ▼ 16 1 864,144
12:55:02 406 ▼ 16 500 864,143
12:54:37 406 ▼ 16 16 863,643
12:54:30 406 ▼ 16 31 863,627
12:54:24 406 ▼ 16 236 863,596
12:54:23 406 ▼ 16 200 863,360
12:54:19 406 ▼ 16 20 863,160
12:54:01 406 ▼ 16 5 863,140
12:53:50 406 ▼ 16 50 863,135
12:53:22 406 ▼ 16 500 863,085
12:53:20 406 ▼ 16 5,000 862,585
12:53:15 406 ▼ 16 1 857,585
12:53:09 405 ▼ 17 1 857,584
12:52:40 406 ▼ 16 300 857,583
12:52:17 406 ▼ 16 300 857,283
12:52:14 406 ▼ 16 90 856,983
12:52:14 405 ▼ 17 20 856,893
12:51:11 406 ▼ 16 1 856,873
12:51:05 405 ▼ 17 323 856,872
12:50:46 406 ▼ 16 10 856,549
12:50:45 406 ▼ 16 1 856,539
12:50:13 406 ▼ 16 1 856,538
12:50:07 405 ▼ 17 687 856,537
12:49:59 405 ▼ 17 1 855,850
12:49:08 405 ▼ 17 1 855,849
12:49:03 402 ▼ 20 1,090 855,848
12:49:03 402 ▼ 20 1 854,758
12:48:59 401 ▼ 21 100 854,757
12:48:48 402 ▼ 20 20 854,657
12:48:47 402 ▼ 20 1 854,637
12:48:40 401 ▼ 21 5,000 854,636
12:48:32 402 ▼ 20 4,276 849,636
12:48:32 403 ▼ 19 329 845,360
12:48:32 404 ▼ 18 1 845,031
12:48:01 405 ▼ 17 1 845,030
12:47:54 402 ▼ 20 1,999 845,029
12:47:54 404 ▼ 18 1 843,030
12:47:43 406 ▼ 16 1 843,029
12:47:33 402 ▼ 20 6,509 843,028
12:47:33 403 ▼ 19 1 836,519
12:47:20 406 ▼ 16 1 836,518
12:47:09 403 ▼ 19 1,751 835,890
12:47:09 402 ▼ 20 627 836,517
12:47:09 404 ▼ 18 3,622 834,139
12:46:35 406 ▼ 16 1 830,517
12:46:25 403 ▼ 19 9,377 830,516
12:46:25 404 ▼ 18 622 821,139
12:46:25 405 ▼ 17 1 820,517
12:45:42 406 ▼ 16 100 820,516
12:45:24 406 ▼ 16 500 820,416
12:45:00 406 ▼ 16 2 819,916
12:44:53 406 ▼ 16 1 819,914
12:44:47 404 ▼ 18 1,000 819,913
12:44:10 406 ▼ 16 1 818,913
12:44:05 404 ▼ 18 1,000 818,912
12:43:52 404 ▼ 18 12,228 817,912
12:43:52 405 ▼ 17 3,252 805,684
12:43:46 406 ▼ 16 1,593 802,432
12:43:03 406 ▼ 16 1,160 800,839
12:42:46 407 ▼ 15 8 799,679
12:42:39 407 ▼ 15 804 799,671
12:42:22 408 ▼ 14 1 798,867
12:42:15 407 ▼ 15 196 798,866
12:41:53 407 ▼ 15 1 798,670
12:40:54 407 ▼ 15 1 798,669
12:40:48 406 ▼ 16 1,000 798,668
12:40:36 407 ▼ 15 1 797,668
12:40:28 406 ▼ 16 500 797,667
12:40:14 407 ▼ 15 1 797,167
12:40:08 406 ▼ 16 1,817 797,166
12:40:08 407 ▼ 15 1 795,349
12:40:02 406 ▼ 16 2,000 795,348
12:40:01 407 ▼ 15 1 793,348
12:39:58 406 ▼ 16 500 793,347
12:39:55 406 ▼ 16 1 792,847
12:39:53 406 ▼ 16 182 792,846
12:39:51 406 ▼ 16 67 792,664
12:39:51 405 ▼ 17 53 792,597
12:39:49 405 ▼ 17 5,761 792,544
12:39:40 406 ▼ 16 1 786,783
12:39:37 405 ▼ 17 16,752 786,782
12:39:26 406 ▼ 16 250 770,030
12:39:15 407 ▼ 15 1 769,780
12:39:06 405 ▼ 17 999 769,779
12:39:06 406 ▼ 16 1 768,780
12:38:36 407 ▼ 15 10 768,779
12:38:34 407 ▼ 15 200 768,769
12:37:38 407 ▼ 15 40 768,569
12:37:15 407 ▼ 15 1 768,529
12:37:03 406 ▼ 16 4,000 768,528
12:36:36 406 ▼ 16 2,000 764,528
12:36:34 406 ▼ 16 5,000 762,528

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,289.19 ▲ 6.9 0.30%
코스닥 791.61 ▼ 4.88 -0.61%
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.