동양네트웍스
(030790)
코스피
서비스업
액면가 500원
  05.25 15:59

1,745 (1,770)   [시가/고가/저가] 1,775 / 1,800 / 1,670 
전일비/등락률 ▼ 25 (-1.41%) 매도호가/호가잔량 1,745 / 31,442
거래량/전일동시간대비 1,925,582 /▼ 2,894,775 매수호가/호가잔량 1,740 / 674
상한가/하한가 2,300 / 1,240 총매도/총매수잔량 316,785 / 36,146

매도잔량 호가 매수잔량
8,282 1,805 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
88,240 1,800
8,920 1,795
16,023 1,790
26,304 1,785
42,510 1,780
79,066 1,775
14,213 1,770
1,785 1,765
31,442 1,745
 
1,740 674
1,735 2,101
1,730 3,201
1,725 1,005
1,720 1,984
1,715 1,062
1,710 2,211
1,705 7,647
1,700 15,641
1,695 620
 
총매도잔량 순매수잔량 총매수잔량
316,785 -280,639 36,146
시간외잔량 시간외잔량
2,172 0
 
동양네트웍스 030790
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,342.93 (+25.59)    FUTURE 305.60 (+3.60)   Basis: 0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:59:45 1,745 ▼ 25 1,500 1,925,582
15:46:16 1,745 ▼ 25 100 1,924,082
15:40:00 1,745 ▼ 25 2,543 1,923,982
15:30:10 1,745 ▼ 25 215,878 1,921,439
15:19:26 1,770  0 923 1,705,561
15:19:26 1,765 ▼ 5 66 1,704,638
15:19:11 1,760 ▼ 10 14 1,704,572
15:19:11 1,765 ▼ 5 750 1,704,558
15:17:45 1,770  0 3 1,703,808
15:17:30 1,770  0 3,000 1,703,805
15:16:55 1,770  0 5,000 1,700,805
15:16:50 1,770  0 3 1,695,805
15:16:42 1,765 ▼ 5 1 1,695,802
15:16:41 1,770  0 3 1,695,801
15:16:36 1,770  0 2 1,695,798
15:16:14 1,765 ▼ 5 1 1,695,796
15:14:01 1,770  0 4,770 1,695,795
15:12:23 1,770  0 3 1,691,025
15:12:23 1,765 ▼ 5 17 1,691,022
15:11:52 1,760 ▼ 10 300 1,691,005
15:11:28 1,770  0 1 1,690,705
15:11:28 1,760 ▼ 10 54 1,690,704
15:11:11 1,760 ▼ 10 3 1,690,650
15:10:51 1,760 ▼ 10 100 1,690,647
15:10:16 1,760 ▼ 10 184 1,690,547
15:09:44 1,760 ▼ 10 15,000 1,690,363
15:09:31 1,760 ▼ 10 2 1,675,363
15:09:26 1,755 ▼ 15 1 1,675,361
15:09:21 1,755 ▼ 15 13 1,675,360
15:09:12 1,750 ▼ 20 1 1,675,347
15:08:56 1,760 ▼ 10 4,592 1,675,346
15:08:56 1,765 ▼ 5 72 1,670,754
15:08:39 1,770  0 13 1,670,682
15:08:32 1,765 ▼ 5 438 1,670,669
15:08:04 1,765 ▼ 5 10 1,670,231
15:07:52 1,765 ▼ 5 5,000 1,670,221
15:07:50 1,765 ▼ 5 10 1,665,221
15:07:48 1,765 ▼ 5 95 1,665,211
15:07:42 1,765 ▼ 5 1 1,665,116
15:07:18 1,765 ▼ 5 1,694 1,665,115
15:07:15 1,765 ▼ 5 1 1,663,421
15:07:10 1,760 ▼ 10 17 1,663,420
15:07:09 1,765 ▼ 5 20 1,663,403
15:06:47 1,765 ▼ 5 20 1,663,383
15:06:26 1,765 ▼ 5 5 1,663,363
15:06:20 1,765 ▼ 5 1 1,663,358
15:05:35 1,765 ▼ 5 4 1,663,357
15:05:28 1,765 ▼ 5 5 1,663,353
15:05:19 1,760 ▼ 10 31 1,663,348
15:05:17 1,765 ▼ 5 2 1,663,317
15:05:11 1,765 ▼ 5 5 1,663,315
15:04:53 1,760 ▼ 10 95 1,663,310
15:03:28 1,765 ▼ 5 10 1,663,215
15:03:03 1,765 ▼ 5 5 1,663,205
15:02:37 1,765 ▼ 5 3,000 1,663,200
15:01:51 1,765 ▼ 5 10 1,660,200
15:01:51 1,765 ▼ 5 785 1,660,190
15:01:34 1,765 ▼ 5 10 1,659,405
14:59:06 1,765 ▼ 5 5 1,659,395
14:58:28 1,765 ▼ 5 4,415 1,659,390
14:58:27 1,760 ▼ 10 85 1,654,975
14:58:13 1,765 ▼ 5 20 1,654,890
14:57:48 1,765 ▼ 5 10 1,654,870
14:57:29 1,765 ▼ 5 10 1,654,860
14:56:14 1,765 ▼ 5 3 1,654,850
14:56:08 1,765 ▼ 5 5 1,654,847
14:55:41 1,765 ▼ 5 35 1,654,842
14:55:30 1,765 ▼ 5 3 1,654,807
14:55:15 1,765 ▼ 5 717 1,654,804
14:54:51 1,765 ▼ 5 3,356 1,654,087
14:54:06 1,765 ▼ 5 5 1,650,731
14:51:37 1,765 ▼ 5 1 1,650,726
14:51:24 1,755 ▼ 15 5,145 1,650,725
14:50:56 1,755 ▼ 15 93 1,645,580
14:50:47 1,750 ▼ 20 60 1,645,487
14:50:39 1,755 ▼ 15 881 1,645,427
14:50:32 1,755 ▼ 15 1,141 1,644,546
14:50:15 1,750 ▼ 20 13,061 1,643,405
14:50:11 1,750 ▼ 20 16,939 1,630,344
14:49:40 1,755 ▼ 15 3,412 1,613,405
14:49:39 1,755 ▼ 15 3,000 1,609,993
14:49:19 1,755 ▼ 15 450 1,606,993
14:49:02 1,755 ▼ 15 10 1,606,543
14:48:20 1,755 ▼ 15 10 1,606,533
14:47:56 1,755 ▼ 15 535 1,606,523
14:47:04 1,755 ▼ 15 1 1,605,988
14:47:01 1,755 ▼ 15 10 1,605,987
14:47:01 1,755 ▼ 15 10 1,605,977
14:46:54 1,755 ▼ 15 2,562 1,605,967
14:46:45 1,765 ▼ 5 10 1,603,405
14:46:41 1,760 ▼ 10 29 1,603,395
14:46:29 1,755 ▼ 15 548 1,603,366
14:46:27 1,755 ▼ 15 1,000 1,602,818
14:46:27 1,755 ▼ 15 10 1,601,818
14:46:17 1,755 ▼ 15 8,225 1,601,808
14:46:17 1,760 ▼ 10 217 1,593,583
14:44:11 1,765 ▼ 5 12 1,593,366
14:43:59 1,765 ▼ 5 10 1,593,354
14:43:57 1,765 ▼ 5 5 1,593,344
14:43:54 1,765 ▼ 5 10 1,593,339
14:43:50 1,765 ▼ 5 10 1,593,329
14:43:48 1,765 ▼ 5 10 1,593,319
14:43:45 1,765 ▼ 5 11 1,593,309
14:43:43 1,765 ▼ 5 11 1,593,298
14:43:40 1,765 ▼ 5 11 1,593,287
14:43:03 1,765 ▼ 5 10 1,593,276
14:42:59 1,760 ▼ 10 180 1,593,266
14:42:58 1,760 ▼ 10 10 1,593,086
14:42:48 1,760 ▼ 10 10 1,593,076
14:42:32 1,765 ▼ 5 10 1,593,066
14:42:01 1,760 ▼ 10 13 1,593,056
14:41:52 1,760 ▼ 10 1,047 1,593,043
14:40:37 1,760 ▼ 10 8 1,591,996
14:40:23 1,760 ▼ 10 200 1,591,988
14:40:17 1,760 ▼ 10 29 1,591,788
14:39:49 1,760 ▼ 10 101 1,591,759
14:38:52 1,765 ▼ 5 10 1,591,658
14:38:27 1,760 ▼ 10 500 1,591,648
14:37:41 1,765 ▼ 5 10 1,591,148
14:34:15 1,765 ▼ 5 90 1,591,138
14:33:34 1,765 ▼ 5 10 1,591,048
14:33:15 1,760 ▼ 10 800 1,591,038
14:32:40 1,765 ▼ 5 99 1,590,238
14:31:04 1,765 ▼ 5 5 1,590,139
14:30:53 1,765 ▼ 5 100 1,590,134
14:30:53 1,760 ▼ 10 12 1,590,034
14:27:01 1,765 ▼ 5 1 1,590,022
14:26:46 1,760 ▼ 10 1,160 1,590,021
14:25:49 1,755 ▼ 15 1 1,588,861
14:25:40 1,760 ▼ 10 175 1,588,860
14:24:35 1,760 ▼ 10 10 1,588,685
14:24:31 1,755 ▼ 15 757 1,588,675
14:24:07 1,755 ▼ 15 1,003 1,587,918
14:24:01 1,755 ▼ 15 1,000 1,586,915
14:22:11 1,760 ▼ 10 20 1,585,915
14:22:01 1,755 ▼ 15 949 1,585,895
14:21:38 1,760 ▼ 10 10 1,584,946
14:21:35 1,760 ▼ 10 10 1,584,936
14:21:33 1,760 ▼ 10 10 1,584,926
14:21:29 1,760 ▼ 10 10 1,584,916
14:21:26 1,760 ▼ 10 10 1,584,906
14:21:24 1,760 ▼ 10 10 1,584,896
14:21:21 1,760 ▼ 10 10 1,584,886
14:21:18 1,760 ▼ 10 10 1,584,876
14:20:22 1,760 ▼ 10 10 1,584,866
14:20:07 1,760 ▼ 10 15 1,584,856
14:19:28 1,760 ▼ 10 10 1,584,841
14:19:14 1,760 ▼ 10 10 1,584,831
14:19:10 1,755 ▼ 15 1,500 1,584,821
14:19:10 1,760 ▼ 10 10 1,583,321
14:19:05 1,760 ▼ 10 10 1,583,311
14:19:03 1,760 ▼ 10 10 1,583,301
14:18:58 1,760 ▼ 10 10 1,583,291
14:18:53 1,760 ▼ 10 10 1,583,281
14:17:50 1,760 ▼ 10 50 1,583,271
14:17:43 1,760 ▼ 10 10 1,583,221
14:17:24 1,755 ▼ 15 1,255 1,583,211
14:17:19 1,755 ▼ 15 4 1,581,956
14:17:18 1,755 ▼ 15 950 1,581,952
14:17:06 1,755 ▼ 15 195 1,581,002
14:15:54 1,760 ▼ 10 10 1,580,807
14:14:31 1,755 ▼ 15 457 1,580,797
14:13:02 1,760 ▼ 10 10 1,580,340
14:12:50 1,755 ▼ 15 334 1,580,330
14:12:41 1,760 ▼ 10 34 1,579,996
14:12:33 1,760 ▼ 10 10 1,579,962
14:12:11 1,755 ▼ 15 4,025 1,579,952
14:12:02 1,760 ▼ 10 3 1,575,927
14:11:46 1,760 ▼ 10 362 1,575,924
14:11:44 1,760 ▼ 10 200 1,575,562
14:11:12 1,765 ▼ 5 10 1,575,362
14:11:06 1,760 ▼ 10 38 1,575,352
14:10:02 1,765 ▼ 5 9 1,575,314
14:09:59 1,765 ▼ 5 1 1,575,305
14:09:52 1,760 ▼ 10 500 1,575,304
14:09:28 1,765 ▼ 5 10 1,574,804
14:09:20 1,760 ▼ 10 400 1,574,794
14:07:43 1,765 ▼ 5 1 1,574,394
14:06:42 1,765 ▼ 5 39 1,574,393
14:06:29 1,760 ▼ 10 353 1,574,354
14:06:24 1,760 ▼ 10 500 1,574,001
14:06:15 1,760 ▼ 10 5 1,573,501
14:06:14 1,760 ▼ 10 10 1,573,496
14:06:12 1,760 ▼ 10 10 1,573,486
14:05:55 1,760 ▼ 10 122 1,573,476
14:05:53 1,760 ▼ 10 178 1,573,354
14:05:50 1,760 ▼ 10 4 1,573,176
14:05:45 1,760 ▼ 10 1,276 1,573,172
14:05:38 1,760 ▼ 10 24 1,571,896
14:05:32 1,755 ▼ 15 1,490 1,571,872
14:05:32 1,760 ▼ 10 718 1,570,382
14:05:29 1,765 ▼ 5 10 1,569,664
14:05:18 1,760 ▼ 10 1,000 1,569,654
14:05:08 1,765 ▼ 5 4 1,568,654
14:04:59 1,765 ▼ 5 1 1,568,650
14:04:57 1,765 ▼ 5 990 1,568,649
14:04:45 1,770  0 1 1,567,659
14:04:29 1,765 ▼ 5 10 1,567,658
14:03:55 1,770  0 1 1,567,648
14:02:43 1,770  0 545 1,567,647
14:00:46 1,770  0 10 1,567,102
14:00:40 1,765 ▼ 5 4 1,567,092
14:00:36 1,760 ▼ 10 850 1,567,088
14:00:26 1,770  0 7 1,566,238
13:59:56 1,770  0 11 1,566,231
13:59:51 1,770  0 11 1,566,220
13:59:46 1,770  0 11 1,566,209
13:59:43 1,770  0 11 1,566,198
13:59:40 1,770  0 11 1,566,187
13:59:37 1,770  0 11 1,566,176
13:59:34 1,770  0 11 1,566,165
13:58:44 1,770  0 11 1,566,154
13:58:40 1,765 ▼ 5 1,206 1,566,143
13:58:06 1,770  0 11 1,564,937
13:57:52 1,770  0 11 1,564,926
13:57:46 1,770  0 11 1,564,915
13:57:40 1,770  0 11 1,564,904
13:57:22 1,770  0 11 1,564,893
13:57:01 1,770  0 3 1,564,882
13:56:30 1,775 ▲ 5 11 1,564,879
13:56:15 1,775 ▲ 5 11 1,564,868
13:56:08 1,775 ▲ 5 11 1,564,857
13:56:01 1,775 ▲ 5 11 1,564,846
13:55:57 1,775 ▲ 5 11 1,564,835
13:55:53 1,775 ▲ 5 11 1,564,824
13:55:49 1,775 ▲ 5 11 1,564,813
13:55:47 1,775 ▲ 5 11 1,564,802
13:55:44 1,775 ▲ 5 11 1,564,791
13:55:41 1,775 ▲ 5 11 1,564,780
13:55:25 1,775 ▲ 5 11 1,564,769
13:55:22 1,765 ▼ 5 1 1,564,758
13:55:22 1,775 ▲ 5 11 1,564,757
13:55:15 1,775 ▲ 5 11 1,564,746
13:55:14 1,770  0 200 1,564,735
13:54:57 1,775 ▲ 5 11 1,564,535
13:54:52 1,775 ▲ 5 11 1,564,524
13:54:42 1,775 ▲ 5 11 1,564,513
13:54:37 1,775 ▲ 5 11 1,564,502
13:54:30 1,775 ▲ 5 11 1,564,491
13:54:24 1,775 ▲ 5 11 1,564,480
13:54:16 1,775 ▲ 5 11 1,564,469
13:54:13 1,775 ▲ 5 11 1,564,458
13:54:02 1,775 ▲ 5 11 1,564,447
13:53:58 1,775 ▲ 5 11 1,564,436
13:53:53 1,775 ▲ 5 11 1,564,425
13:53:49 1,775 ▲ 5 11 1,564,414
13:53:43 1,775 ▲ 5 11 1,564,403
13:53:38 1,775 ▲ 5 11 1,564,392
13:53:35 1,775 ▲ 5 11 1,564,381
13:53:31 1,775 ▲ 5 11 1,564,370
13:53:21 1,775 ▲ 5 1 1,564,359
13:53:18 1,775 ▲ 5 1 1,564,358
13:53:08 1,765 ▼ 5 1 1,564,357
13:52:58 1,775 ▲ 5 1 1,564,356
13:52:33 1,770  0 965 1,564,355
13:52:32 1,770  0 100 1,563,390
13:52:31 1,770  0 3,935 1,563,290
13:51:36 1,770  0 1 1,559,355
13:51:17 1,765 ▼ 5 3 1,559,354
13:51:06 1,770  0 3,000 1,559,351
13:49:00 1,770  0 5 1,556,351
13:49:00 1,765 ▼ 5 15 1,556,346
13:48:58 1,765 ▼ 5 1 1,556,331
13:48:53 1,760 ▼ 10 1,000 1,556,330
13:48:50 1,765 ▼ 5 3 1,555,330
13:48:47 1,760 ▼ 10 2,000 1,555,327
13:47:56 1,770  0 282 1,553,327
13:46:20 1,770  0 1 1,553,045
13:46:12 1,765 ▼ 5 3 1,553,044
13:45:26 1,770  0 1 1,553,041
13:45:18 1,760 ▼ 10 330 1,553,040
13:45:14 1,760 ▼ 10 4,667 1,552,710
13:45:14 1,765 ▼ 5 3 1,548,043
13:44:52 1,770  0 3 1,548,040
13:44:15 1,765 ▼ 5 3 1,548,037
13:44:06 1,765 ▼ 5 108 1,548,034
13:43:47 1,770  0 2 1,547,926
13:43:19 1,765 ▼ 5 10 1,547,924
13:43:19 1,765 ▼ 5 1 1,547,914
13:43:19 1,765 ▼ 5 21 1,547,913
13:43:14 1,760 ▼ 10 5,578 1,547,892
13:43:14 1,760 ▼ 10 5,984 1,542,314
13:43:14 1,765 ▼ 5 6,242 1,536,330
13:41:10 1,775 ▲ 5 1 1,530,088
13:40:56 1,765 ▼ 5 4,500 1,530,087
13:40:28 1,775 ▲ 5 1 1,525,587
13:40:18 1,765 ▼ 5 1,824 1,525,586
13:40:18 1,770  0 176 1,523,762
13:39:17 1,775 ▲ 5 1 1,523,586
13:39:14 1,770  0 400 1,523,585
13:39:02 1,770  0 520 1,523,185
13:37:36 1,775 ▲ 5 1 1,522,665
13:37:33 1,770  0 31 1,522,664
13:36:47 1,775 ▲ 5 1 1,522,633
13:36:46 1,765 ▼ 5 2,448 1,522,632
13:36:46 1,770  0 881 1,520,184
13:36:41 1,775 ▲ 5 1 1,519,303
13:36:39 1,775 ▲ 5 1 1,519,302
13:36:37 1,770  0 20 1,519,301
13:36:09 1,775 ▲ 5 1 1,519,281
13:36:04 1,770  0 10 1,519,280
13:36:02 1,775 ▲ 5 1 1,519,270
13:35:59 1,770  0 500 1,519,269
13:35:57 1,770  0 1,619 1,518,769
13:34:36 1,775 ▲ 5 1 1,517,150
13:34:28 1,775 ▲ 5 1 1,517,149
13:34:22 1,770  0 1 1,517,148
13:34:01 1,770  0 10,000 1,517,147
13:31:10 1,775 ▲ 5 10 1,507,147
13:31:10 1,775 ▲ 5 2,000 1,507,137
13:30:59 1,770  0 842 1,505,137
13:30:55 1,775 ▲ 5 1 1,504,295
13:28:28 1,775 ▲ 5 3,883 1,504,294
13:28:23 1,775 ▲ 5 14 1,500,411
13:28:22 1,775 ▲ 5 3,909 1,500,397
13:28:14 1,775 ▲ 5 36 1,496,488
13:28:09 1,775 ▲ 5 250 1,496,452
13:28:01 1,775 ▲ 5 1,000 1,496,202
13:28:01 1,775 ▲ 5 1 1,495,202
13:26:26 1,780 ▲ 10 2,684 1,495,201
13:26:22 1,780 ▲ 10 20 1,492,517
13:25:59 1,780 ▲ 10 100 1,492,497
13:25:24 1,780 ▲ 10 200 1,492,397
13:24:30 1,780 ▲ 10 100 1,492,197
13:24:16 1,775 ▲ 5 50 1,492,097
13:23:52 1,775 ▲ 5 6,000 1,492,047
13:23:14 1,780 ▲ 10 900 1,486,047
13:22:47 1,780 ▲ 10 1,000 1,485,147
13:22:18 1,780 ▲ 10 3 1,484,147
13:22:06 1,780 ▲ 10 10 1,484,144
13:22:04 1,780 ▲ 10 11 1,484,134
13:22:00 1,780 ▲ 10 11 1,484,123
13:21:58 1,780 ▲ 10 11 1,484,112
13:21:55 1,780 ▲ 10 11 1,484,101
13:21:47 1,780 ▲ 10 4 1,484,090
13:19:35 1,780 ▲ 10 5,939 1,484,086
13:19:24 1,780 ▲ 10 3 1,478,147
13:18:59 1,780 ▲ 10 4,000 1,478,144
13:18:45 1,785 ▲ 15 11 1,474,144
13:18:42 1,785 ▲ 15 110 1,474,133
13:18:37 1,785 ▲ 15 10 1,474,023
13:18:33 1,785 ▲ 15 11 1,474,013
13:18:28 1,785 ▲ 15 10 1,474,002
13:18:28 1,785 ▲ 15 11 1,473,992
13:18:25 1,785 ▲ 15 11 1,473,981
13:18:22 1,785 ▲ 15 11 1,473,970
13:18:19 1,785 ▲ 15 11 1,473,959
13:18:17 1,780 ▲ 10 5 1,473,948
13:18:12 1,780 ▲ 10 1,000 1,473,943
13:17:06 1,785 ▲ 15 5 1,472,943
13:17:05 1,780 ▲ 10 3,928 1,472,938
13:16:51 1,780 ▲ 10 1,293 1,469,010
13:16:46 1,780 ▲ 10 6,780 1,467,717
13:16:28 1,785 ▲ 15 11 1,460,937
13:16:26 1,785 ▲ 15 200 1,460,926
13:16:24 1,785 ▲ 15 11 1,460,726
13:16:20 1,785 ▲ 15 11 1,460,715
13:16:18 1,785 ▲ 15 11 1,460,704
13:16:16 1,785 ▲ 15 1 1,460,693
13:16:10 1,780 ▲ 10 12,799 1,460,692
13:16:02 1,780 ▲ 10 11 1,447,893
13:15:58 1,780 ▲ 10 11 1,447,882
13:15:51 1,775 ▲ 5 203 1,447,871
13:15:17 1,780 ▲ 10 11 1,447,668
13:15:12 1,780 ▲ 10 11 1,447,657
13:15:10 1,775 ▲ 5 13 1,447,646
13:15:09 1,775 ▲ 5 11 1,447,633
13:15:04 1,775 ▲ 5 11 1,447,622
13:14:47 1,775 ▲ 5 11 1,447,611
13:14:43 1,775 ▲ 5 11 1,447,600
13:14:38 1,775 ▲ 5 11 1,447,589
13:14:35 1,775 ▲ 5 11 1,447,578
13:13:35 1,775 ▲ 5 1 1,447,567
13:13:24 1,770  0 831 1,447,566
13:13:17 1,770  0 265 1,446,735
13:13:11 1,770  0 482 1,446,470
13:09:16 1,770  0 3 1,445,988
13:09:08 1,770  0 4,266 1,445,985
13:08:37 1,780 ▲ 10 1 1,441,719
13:08:27 1,770  0 350 1,441,718
13:08:08 1,780 ▲ 10 1 1,441,368
13:07:48 1,770  0 1 1,441,367
13:06:18 1,780 ▲ 10 10 1,441,366
13:05:59 1,780 ▲ 10 2 1,441,356
13:05:39 1,780 ▲ 10 1 1,441,354
13:05:34 1,775 ▲ 5 8 1,441,353
13:05:26 1,775 ▲ 5 10 1,441,345
13:05:22 1,775 ▲ 5 10 1,441,335
13:05:19 1,775 ▲ 5 10 1,441,325
13:05:13 1,775 ▲ 5 10 1,441,315
13:05:07 1,775 ▲ 5 3,000 1,441,305
13:05:04 1,775 ▲ 5 101 1,438,305
13:05:01 1,775 ▲ 5 10 1,438,204
13:04:50 1,770  0 3,265 1,438,194
13:04:38 1,770  0 3,444 1,434,929
13:04:02 1,770  0 10 1,431,485
13:03:58 1,770  0 3 1,431,475
13:03:52 1,765 ▼ 5 39 1,431,472
13:03:05 1,775 ▲ 5 1 1,431,433
13:02:45 1,770  0 34 1,431,432
13:02:40 1,770  0 263 1,431,398
13:02:19 1,770  0 1,000 1,431,135
13:02:09 1,770  0 5,944 1,430,135
13:02:07 1,770  0 5,524 1,424,191
13:02:03 1,775 ▲ 5 1 1,418,667
13:02:02 1,770  0 5 1,418,666
13:01:46 1,770  0 200 1,418,661
13:01:43 1,770  0 5 1,418,461
13:01:37 1,770  0 1,515 1,418,456
13:01:06 1,770  0 5 1,416,941
13:00:17 1,775 ▲ 5 100 1,416,936
12:59:29 1,770  0 120 1,416,836
12:57:12 1,775 ▲ 5 900 1,416,716
12:56:56 1,775 ▲ 5 3 1,415,816
12:54:00 1,775 ▲ 5 4 1,415,813
12:53:59 1,770  0 3 1,415,809
12:53:31 1,770  0 1 1,415,806
12:53:26 1,770  0 34 1,415,805
12:53:19 1,765 ▼ 5 25 1,415,771
12:53:19 1,770  0 3,305 1,415,746
12:52:53 1,775 ▲ 5 3 1,412,441
12:52:43 1,775 ▲ 5 4,249 1,412,438
12:52:41 1,775 ▲ 5 200 1,408,189
12:52:17 1,775 ▲ 5 50 1,407,989
12:51:53 1,780 ▲ 10 100 1,407,939
12:51:42 1,780 ▲ 10 10 1,407,839
12:51:40 1,780 ▲ 10 10 1,407,829
12:51:30 1,780 ▲ 10 480 1,407,819
12:51:19 1,785 ▲ 15 560 1,407,339
12:51:08 1,785 ▲ 15 2 1,406,779
12:50:44 1,785 ▲ 15 2 1,406,777
12:50:33 1,780 ▲ 10 2,972 1,406,775
12:50:30 1,780 ▲ 10 11,000 1,403,803
12:49:32 1,785 ▲ 15 1,674 1,392,803
12:48:16 1,785 ▲ 15 2 1,391,129
12:48:14 1,780 ▲ 10 200 1,391,127
12:48:12 1,780 ▲ 10 200 1,390,927
12:48:04 1,780 ▲ 10 30 1,390,727
12:48:01 1,780 ▲ 10 100 1,390,697
12:47:52 1,780 ▲ 10 6,498 1,390,597
12:46:07 1,785 ▲ 15 11 1,384,099
12:46:02 1,780 ▲ 10 4 1,384,088
12:45:52 1,785 ▲ 15 11 1,384,084
12:45:50 1,785 ▲ 15 11 1,384,073
12:45:47 1,785 ▲ 15 11 1,384,062
12:44:07 1,785 ▲ 15 1,740 1,384,051
12:43:55 1,785 ▲ 15 1 1,382,311
12:42:57 1,785 ▲ 15 11 1,382,310
12:42:44 1,785 ▲ 15 11 1,382,299
12:42:42 1,785 ▲ 15 1 1,382,288
12:42:39 1,780 ▲ 10 30 1,382,287
12:42:30 1,775 ▲ 5 100 1,382,257
12:41:58 1,785 ▲ 15 11 1,382,157
12:41:52 1,780 ▲ 10 19 1,382,146
12:41:36 1,780 ▲ 10 110 1,382,127
12:41:34 1,780 ▲ 10 2,900 1,382,017
12:41:33 1,780 ▲ 10 10 1,379,117
12:41:33 1,780 ▲ 10 11 1,379,107
12:41:30 1,780 ▲ 10 10,000 1,379,096
12:41:29 1,780 ▲ 10 11 1,369,096
12:41:27 1,780 ▲ 10 11 1,369,085
12:41:24 1,780 ▲ 10 11 1,369,074
12:40:53 1,780 ▲ 10 11,196 1,369,063
12:40:37 1,780 ▲ 10 10 1,357,867
12:40:13 1,775 ▲ 5 887 1,357,857
12:39:52 1,780 ▲ 10 1 1,356,970
12:39:35 1,775 ▲ 5 300 1,356,969
12:39:22 1,775 ▲ 5 300 1,356,669
12:37:46 1,780 ▲ 10 1 1,356,369
12:37:25 1,775 ▲ 5 500 1,356,368
12:36:27 1,780 ▲ 10 10 1,355,868
12:36:03 1,775 ▲ 5 479 1,355,858
12:36:02 1,780 ▲ 10 20 1,355,379
12:35:39 1,780 ▲ 10 1 1,355,359
12:35:17 1,775 ▲ 5 1,000 1,355,358
12:34:31 1,780 ▲ 10 40 1,354,358
12:33:19 1,780 ▲ 10 1 1,354,318
12:33:10 1,780 ▲ 10 10 1,354,317
12:33:08 1,780 ▲ 10 11 1,354,307
12:33:04 1,780 ▲ 10 11 1,354,296
12:33:00 1,780 ▲ 10 11 1,354,285
12:32:56 1,780 ▲ 10 11 1,354,274
12:32:51 1,780 ▲ 10 11 1,354,263
12:32:48 1,780 ▲ 10 11 1,354,252
12:32:46 1,780 ▲ 10 11 1,354,241
12:32:43 1,780 ▲ 10 11 1,354,230
12:32:22 1,780 ▲ 10 1 1,354,219
12:32:13 1,775 ▲ 5 1,770 1,354,218
12:30:44 1,780 ▲ 10 1 1,352,448
12:30:13 1,775 ▲ 5 44 1,352,447
12:30:12 1,775 ▲ 5 1,642 1,352,403
12:28:59 1,775 ▲ 5 3 1,350,761
12:27:43 1,775 ▲ 5 11 1,350,758
12:27:39 1,775 ▲ 5 11 1,350,747
12:27:36 1,775 ▲ 5 11 1,350,736
12:27:31 1,775 ▲ 5 11 1,350,725
12:27:28 1,775 ▲ 5 11 1,350,714
12:27:26 1,775 ▲ 5 11 1,350,703
12:27:25 1,770  0 60 1,350,692
12:27:23 1,775 ▲ 5 11 1,350,632

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.25 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,342.93 ▲ 25.59 1.10%
코스닥 643.02 ▼ 3.02 -0.47%
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.