동양네트웍스
(030790)
코스피
서비스업
액면가 500원
  04.24 15:59

3,910 (4,025)   [시가/고가/저가] 4,010 / 4,115 / 3,815 
전일비/등락률 ▼ 115 (-2.86%) 매도호가/호가잔량 3,920 / 6,000
거래량/전일동시간대비 1,901,329 /▲ 611,052 매수호가/호가잔량 3,910 / 1,269
상한가/하한가 5,230 / 2,820 총매도/총매수잔량 38,318 / 52,873

매도잔량 호가 매수잔량
4,935 4,010 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10,482 4,000
270 3,995
1,110 3,985
6,236 3,975
770 3,970
2,758 3,960
5,050 3,940
707 3,930
6,000 3,920
 
3,910 1,269
3,905 12,324
3,900 6,439
3,890 5,713
3,885 5,886
3,880 2,930
3,875 3,396
3,870 13,566
3,865 315
3,860 1,035
 
총매도잔량 순매수잔량 총매수잔량
38,318 14,555 52,873
시간외잔량 시간외잔량
0 5,118
 
동양네트웍스 030790
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,464.14 (-9.97)    FUTURE 316.50 (-1.75)   Basis: 0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:48:21 3,910 ▼ 115 1,300 1,901,329
15:40:00 3,910 ▼ 115 4,618 1,900,029
15:30:25 3,910 ▼ 115 25,711 1,895,411
15:19:46 3,905 ▼ 120 1,000 1,869,700
15:19:42 3,905 ▼ 120 10 1,868,700
15:19:40 3,930 ▼ 95 1 1,868,690
15:19:35 3,930 ▼ 95 3,393 1,868,689
15:19:35 3,925 ▼ 100 1,000 1,865,296
15:19:35 3,920 ▼ 105 200 1,864,296
15:19:35 3,915 ▼ 110 607 1,864,096
15:19:35 3,905 ▼ 120 41 1,863,489
15:19:29 3,905 ▼ 120 124 1,863,448
15:19:18 3,900 ▼ 125 83 1,863,324
15:19:17 3,915 ▼ 110 37 1,863,241
15:19:14 3,900 ▼ 125 3,101 1,863,204
15:19:11 3,900 ▼ 125 5,000 1,860,103
15:19:10 3,915 ▼ 110 455 1,855,103
15:19:07 3,900 ▼ 125 1,000 1,854,648
15:19:04 3,900 ▼ 125 3,097 1,853,648
15:19:04 3,905 ▼ 120 2,903 1,850,551
15:18:59 3,905 ▼ 120 405 1,847,648
15:18:57 3,915 ▼ 110 20 1,847,243
15:18:30 3,910 ▼ 115 1,104 1,844,887
15:18:30 3,905 ▼ 120 2,336 1,847,223
15:18:28 3,915 ▼ 110 7 1,843,783
15:17:58 3,915 ▼ 110 303 1,843,776
15:17:56 3,915 ▼ 110 11 1,843,473
15:17:37 3,915 ▼ 110 22 1,843,462
15:17:17 3,915 ▼ 110 326 1,843,440
15:16:57 3,920 ▼ 105 10 1,843,114
15:16:50 3,920 ▼ 105 823 1,843,104
15:16:49 3,920 ▼ 105 500 1,842,281
15:16:41 3,920 ▼ 105 190 1,841,781
15:16:36 3,920 ▼ 105 1,048 1,841,591
15:16:35 3,920 ▼ 105 2 1,840,543
15:16:01 3,920 ▼ 105 10 1,840,541
15:15:57 3,905 ▼ 120 248 1,840,531
15:15:55 3,905 ▼ 120 4,673 1,840,283
15:15:55 3,910 ▼ 115 4,860 1,835,610
15:15:55 3,920 ▼ 105 333 1,826,317
15:15:55 3,915 ▼ 110 4,433 1,830,750
15:15:55 3,925 ▼ 100 453 1,825,984
15:15:52 3,920 ▼ 105 547 1,825,531
15:15:50 3,920 ▼ 105 453 1,824,984
15:15:47 3,920 ▼ 105 1,403 1,824,531
15:15:47 3,925 ▼ 100 97 1,823,128
15:15:40 3,925 ▼ 100 32 1,823,031
15:15:32 3,925 ▼ 100 32 1,822,999
15:15:20 3,925 ▼ 100 32 1,822,967
15:15:16 3,925 ▼ 100 32 1,822,935
15:15:16 3,925 ▼ 100 10 1,822,903
15:15:10 3,925 ▼ 100 32 1,822,893
15:15:01 3,925 ▼ 100 32 1,822,861
15:14:56 3,925 ▼ 100 105 1,822,829
15:14:36 3,920 ▼ 105 200 1,822,724
15:14:20 3,920 ▼ 105 200 1,822,524
15:14:16 3,920 ▼ 105 484 1,822,324
15:13:48 3,920 ▼ 105 657 1,821,840
15:13:48 3,925 ▼ 100 343 1,821,183
15:13:47 3,925 ▼ 100 1,274 1,820,840
15:13:36 3,925 ▼ 100 643 1,819,566
15:13:24 3,925 ▼ 100 200 1,818,923
15:13:23 3,925 ▼ 100 10 1,818,723
15:13:06 3,925 ▼ 100 10 1,818,713
15:13:00 3,925 ▼ 100 729 1,818,703
15:12:51 3,925 ▼ 100 221 1,817,974
15:12:43 3,925 ▼ 100 237 1,817,753
15:11:58 3,930 ▼ 95 5 1,817,516
15:11:22 3,920 ▼ 105 64 1,817,511
15:10:34 3,930 ▼ 95 4 1,817,447
15:10:28 3,925 ▼ 100 202 1,815,129
15:10:28 3,920 ▼ 105 2,314 1,817,443
15:10:28 3,930 ▼ 95 22 1,814,927
15:10:27 3,930 ▼ 95 8 1,814,905
15:10:21 3,930 ▼ 95 1 1,814,897
15:10:21 3,930 ▼ 95 3 1,814,896
15:10:11 3,925 ▼ 100 1,162 1,814,893
15:10:11 3,925 ▼ 100 21 1,813,731
15:10:01 3,925 ▼ 100 1,000 1,813,710
15:10:01 3,930 ▼ 95 1,000 1,812,710
15:09:56 3,930 ▼ 95 2,107 1,811,710
15:09:56 3,930 ▼ 95 170 1,809,603
15:09:55 3,935 ▼ 90 1,038 1,809,433
15:09:38 3,930 ▼ 95 1,700 1,808,395
15:09:33 3,940 ▼ 85 2 1,806,695
15:09:22 3,940 ▼ 85 411 1,806,693
15:09:22 3,935 ▼ 90 1,000 1,806,282
15:09:12 3,935 ▼ 90 255 1,805,282
15:09:12 3,935 ▼ 90 245 1,805,027
15:08:49 3,940 ▼ 85 452 1,804,782
15:08:44 3,935 ▼ 90 401 1,804,330
15:08:34 3,930 ▼ 95 505 1,803,929
15:08:34 3,935 ▼ 90 2,026 1,803,424
15:08:34 3,940 ▼ 85 7 1,801,398
15:08:31 3,940 ▼ 85 43 1,801,391
15:08:03 3,935 ▼ 90 1,000 1,801,348
15:07:57 3,935 ▼ 90 10 1,800,348
15:07:54 3,930 ▼ 95 262 1,800,338
15:07:54 3,930 ▼ 95 60 1,800,076
15:07:47 3,930 ▼ 95 262 1,800,016
15:07:43 3,930 ▼ 95 338 1,799,754
15:07:28 3,925 ▼ 100 2,000 1,799,416
15:07:14 3,925 ▼ 100 1,220 1,797,416
15:07:10 3,930 ▼ 95 550 1,795,562
15:07:10 3,930 ▼ 95 634 1,796,196
15:07:10 3,935 ▼ 90 1,081 1,795,012
15:07:02 3,935 ▼ 90 81 1,793,931
15:06:52 3,935 ▼ 90 28 1,793,850
15:06:48 3,935 ▼ 90 28 1,793,822
15:06:39 3,935 ▼ 90 379 1,793,794
15:06:39 3,935 ▼ 90 28 1,793,415
15:06:24 3,935 ▼ 90 28 1,793,387
15:06:15 3,935 ▼ 90 21 1,793,359
15:06:09 3,935 ▼ 90 21 1,793,338
15:06:03 3,935 ▼ 90 21 1,793,317
15:06:03 3,935 ▼ 90 19 1,793,296
15:05:50 3,930 ▼ 95 50 1,793,277
15:05:17 3,930 ▼ 95 180 1,793,227
15:05:01 3,930 ▼ 95 100 1,793,047
15:04:59 3,930 ▼ 95 100 1,792,947
15:04:58 3,930 ▼ 95 100 1,792,847
15:04:57 3,930 ▼ 95 100 1,792,747
15:04:57 3,930 ▼ 95 1,200 1,792,647
15:04:56 3,930 ▼ 95 10 1,791,447
15:04:45 3,930 ▼ 95 310 1,791,437
15:04:13 3,930 ▼ 95 7 1,791,127
15:03:56 3,930 ▼ 95 2,532 1,791,120
15:03:54 3,935 ▼ 90 1,836 1,788,588
15:03:51 3,940 ▼ 85 2,296 1,786,752
15:03:41 3,945 ▼ 80 4,239 1,784,456
15:03:38 3,950 ▼ 75 7,295 1,780,217
15:03:38 3,955 ▼ 70 312 1,772,922
15:03:29 3,955 ▼ 70 5,088 1,772,610
15:02:53 3,960 ▼ 65 787 1,767,522
15:02:53 3,960 ▼ 65 900 1,766,735
15:02:53 3,965 ▼ 60 285 1,765,835
15:02:35 3,965 ▼ 60 542 1,765,550
15:02:32 3,970 ▼ 55 10 1,765,008
15:02:11 3,970 ▼ 55 174 1,764,998
15:01:55 3,970 ▼ 55 10 1,764,824
15:01:51 3,970 ▼ 55 793 1,764,814
15:01:40 3,975 ▼ 50 40 1,764,021
15:01:40 3,970 ▼ 55 204 1,763,981
15:01:34 3,965 ▼ 60 4,785 1,763,777
15:01:22 3,965 ▼ 60 240 1,758,992
15:01:19 3,970 ▼ 55 18 1,758,752
15:01:00 3,965 ▼ 60 203 1,758,734
15:00:59 3,965 ▼ 60 42 1,758,531
15:00:58 3,965 ▼ 60 556 1,758,489
15:00:54 3,965 ▼ 60 10 1,757,933
15:00:49 3,965 ▼ 60 734 1,757,923
15:00:45 3,965 ▼ 60 132 1,757,189
15:00:42 3,965 ▼ 60 26 1,757,057
15:00:10 3,960 ▼ 65 2,000 1,757,031
14:59:47 3,965 ▼ 60 20 1,755,031
14:59:34 3,965 ▼ 60 245 1,755,011
14:58:41 3,970 ▼ 55 1 1,754,766
14:58:26 3,950 ▼ 75 387 1,754,765
14:58:18 3,960 ▼ 65 14 1,754,378
14:58:15 3,955 ▼ 70 73 1,754,364
14:58:13 3,965 ▼ 60 86 1,754,291
14:58:13 3,960 ▼ 65 432 1,754,205
14:58:13 3,965 ▼ 60 1,305 1,753,773
14:58:13 3,965 ▼ 60 277 1,752,468
14:57:23 3,965 ▼ 60 37 1,752,191
14:57:19 3,965 ▼ 60 463 1,752,154
14:56:53 3,965 ▼ 60 1 1,751,691
14:56:27 3,955 ▼ 70 78 1,751,690
14:56:14 3,955 ▼ 70 100 1,751,612
14:55:55 3,955 ▼ 70 67 1,751,512
14:55:55 3,955 ▼ 70 4 1,751,445
14:55:45 3,950 ▼ 75 14,000 1,751,441
14:55:28 3,950 ▼ 75 1 1,737,441
14:55:01 3,950 ▼ 75 890 1,737,440
14:54:45 3,955 ▼ 70 110 1,736,550
14:53:53 3,955 ▼ 70 338 1,736,440
14:53:53 3,955 ▼ 70 362 1,736,102
14:53:33 3,955 ▼ 70 8 1,735,740
14:53:13 3,950 ▼ 75 479 1,735,732
14:53:00 3,955 ▼ 70 3 1,735,253
14:52:46 3,955 ▼ 70 20 1,735,250
14:52:26 3,955 ▼ 70 28 1,735,230
14:52:19 3,955 ▼ 70 10 1,735,202
14:52:19 3,955 ▼ 70 190 1,735,192
14:52:07 3,955 ▼ 70 10 1,735,002
14:52:06 3,955 ▼ 70 1 1,734,992
14:52:03 3,950 ▼ 75 50 1,734,991
14:51:55 3,955 ▼ 70 534 1,734,941
14:51:52 3,955 ▼ 70 10 1,734,407
14:51:36 3,950 ▼ 75 80 1,734,397
14:51:27 3,955 ▼ 70 7 1,734,317
14:51:17 3,955 ▼ 70 100 1,734,310
14:51:14 3,950 ▼ 75 54 1,734,210
14:51:05 3,955 ▼ 70 7 1,734,156
14:51:00 3,950 ▼ 75 78 1,734,149
14:50:49 3,955 ▼ 70 10 1,734,071
14:50:39 3,950 ▼ 75 91 1,734,061
14:50:38 3,955 ▼ 70 7 1,733,970
14:50:30 3,955 ▼ 70 1 1,733,963
14:50:17 3,950 ▼ 75 1,000 1,733,962
14:50:16 3,950 ▼ 75 100 1,732,962
14:50:10 3,950 ▼ 75 3,000 1,732,862
14:50:06 3,950 ▼ 75 110 1,729,862
14:49:59 3,955 ▼ 70 1,700 1,729,752
14:49:58 3,955 ▼ 70 2,283 1,728,052
14:49:51 3,955 ▼ 70 80 1,725,769
14:49:46 3,960 ▼ 65 33 1,725,689
14:49:45 3,960 ▼ 65 680 1,725,656
14:49:28 3,960 ▼ 65 24 1,724,976
14:49:27 3,965 ▼ 60 2 1,724,952
14:49:15 3,960 ▼ 65 63 1,724,950
14:48:52 3,955 ▼ 70 81 1,724,887
14:48:36 3,985 ▼ 40 1 1,724,806
14:48:27 3,955 ▼ 70 66 1,724,805
14:48:12 3,950 ▼ 75 63 1,724,739
14:48:11 3,955 ▼ 70 20 1,724,676
14:48:10 3,985 ▼ 40 1 1,724,656
14:47:52 3,950 ▼ 75 70 1,724,655
14:47:40 3,950 ▼ 75 6 1,724,585
14:47:33 3,950 ▼ 75 5,847 1,724,579
14:47:33 3,955 ▼ 70 3,037 1,718,732
14:47:33 3,960 ▼ 65 1,558 1,715,695
14:47:33 3,965 ▼ 60 1,377 1,714,137
14:47:33 3,975 ▼ 50 1,110 1,711,710
14:47:33 3,970 ▼ 55 1,050 1,712,760
14:47:33 3,980 ▼ 45 21 1,710,600
14:46:49 3,980 ▼ 45 20 1,710,579
14:46:44 3,980 ▼ 45 801 1,710,559
14:46:43 3,985 ▼ 40 5 1,709,758
14:46:35 3,995 ▼ 30 1 1,709,753
14:45:36 3,985 ▼ 40 1 1,709,752
14:45:00 3,985 ▼ 40 1 1,709,751
14:44:33 3,985 ▼ 40 865 1,709,750
14:44:30 3,990 ▼ 35 879 1,708,885
14:44:30 3,990 ▼ 35 950 1,708,006
14:44:12 3,985 ▼ 40 1,400 1,703,986
14:44:12 3,990 ▼ 35 3,070 1,707,056
14:44:12 3,975 ▼ 50 501 1,702,586
14:43:57 3,970 ▼ 55 159 1,702,085
14:43:56 3,975 ▼ 50 1,357 1,701,926
14:43:01 3,975 ▼ 50 104 1,700,569
14:42:43 3,975 ▼ 50 20 1,700,465
14:42:30 3,975 ▼ 50 483 1,700,445
14:42:01 3,965 ▼ 60 20 1,699,962
14:41:19 3,965 ▼ 60 10 1,699,942
14:40:49 3,960 ▼ 65 50 1,699,932
14:39:49 3,960 ▼ 65 300 1,699,882
14:39:39 3,975 ▼ 50 246 1,699,582
14:39:22 3,965 ▼ 60 53 1,699,336
14:39:20 3,965 ▼ 60 243 1,699,283
14:38:12 3,960 ▼ 65 3,000 1,699,040
14:38:03 3,975 ▼ 50 2 1,696,040
14:37:47 3,975 ▼ 50 487 1,696,038
14:37:18 3,960 ▼ 65 10 1,695,551
14:36:46 3,960 ▼ 65 100 1,695,541
14:36:44 3,960 ▼ 65 178 1,695,441
14:36:38 3,975 ▼ 50 30 1,695,263
14:35:52 3,960 ▼ 65 322 1,695,233
14:35:31 3,960 ▼ 65 322 1,694,911
14:35:30 3,960 ▼ 65 256 1,694,589
14:35:04 3,975 ▼ 50 55 1,694,333
14:34:57 3,975 ▼ 50 20 1,694,278
14:34:02 3,975 ▼ 50 10 1,694,258
14:33:41 3,950 ▼ 75 513 1,694,248
14:33:37 3,950 ▼ 75 2,404 1,693,735
14:33:37 3,955 ▼ 70 305 1,691,331
14:33:36 3,955 ▼ 70 810 1,691,026
14:33:27 3,955 ▼ 70 1,000 1,690,216
14:32:53 3,955 ▼ 70 500 1,689,216
14:32:47 3,955 ▼ 70 3,000 1,688,716
14:32:46 3,950 ▼ 75 1,040 1,685,716
14:32:27 3,955 ▼ 70 50 1,684,676
14:32:14 3,950 ▼ 75 2,000 1,684,626
14:32:13 3,955 ▼ 70 1 1,682,626
14:32:12 3,950 ▼ 75 27,274 1,682,625
14:32:07 3,950 ▼ 75 1,500 1,655,351
14:32:04 3,955 ▼ 70 3,150 1,653,851
14:32:03 3,955 ▼ 70 4,000 1,650,701
14:31:59 3,955 ▼ 70 1 1,646,701
14:31:45 3,965 ▼ 60 400 1,646,700
14:31:27 3,955 ▼ 70 150 1,646,300
14:30:26 3,960 ▼ 65 6,469 1,646,150
14:30:21 3,965 ▼ 60 6,201 1,639,681
14:30:19 3,970 ▼ 55 5,131 1,633,480
14:30:09 3,975 ▼ 50 1,717 1,628,349
14:30:07 3,980 ▼ 45 3,228 1,626,632
14:29:59 3,985 ▼ 40 352 1,623,404
14:29:04 3,985 ▼ 40 374 1,623,052
14:28:48 3,995 ▼ 30 1 1,622,678
14:28:42 3,985 ▼ 40 2,426 1,622,677
14:28:39 3,995 ▼ 30 300 1,620,251
14:28:24 3,995 ▼ 30 60 1,619,951
14:27:30 3,990 ▼ 35 238 1,619,629
14:27:30 3,995 ▼ 30 262 1,619,891
14:27:28 3,990 ▼ 35 1 1,619,391
14:26:14 3,985 ▼ 40 581 1,619,390
14:26:05 3,985 ▼ 40 1,119 1,618,809
14:25:43 3,990 ▼ 35 10 1,617,690
14:25:43 3,990 ▼ 35 500 1,617,680
14:25:43 3,990 ▼ 35 84 1,617,180
14:25:33 3,985 ▼ 40 305 1,617,096
14:25:32 3,990 ▼ 35 330 1,616,791
14:25:31 3,985 ▼ 40 2,013 1,616,461
14:23:31 3,990 ▼ 35 4,670 1,614,448
14:23:25 3,995 ▼ 30 7 1,609,778
14:22:21 4,000 ▼ 25 377 1,609,771
14:22:16 3,990 ▼ 35 2,000 1,609,394
14:22:06 3,995 ▼ 30 2,210 1,607,394
14:22:06 3,990 ▼ 35 100 1,605,184
14:21:58 3,990 ▼ 35 300 1,605,084
14:21:58 3,990 ▼ 35 513 1,604,784
14:21:37 3,985 ▼ 40 300 1,604,271
14:21:36 3,990 ▼ 35 100 1,603,971
14:21:28 3,990 ▼ 35 500 1,603,871
14:21:21 3,990 ▼ 35 2,129 1,603,371
14:21:17 3,995 ▼ 30 377 1,601,242
14:20:48 3,995 ▼ 30 70 1,600,865
14:20:37 3,995 ▼ 30 502 1,600,795
14:20:26 4,000 ▼ 25 402 1,600,293
14:19:17 4,000 ▼ 25 1,000 1,599,891
14:19:12 4,000 ▼ 25 1 1,598,891
14:18:36 3,990 ▼ 35 20 1,598,890
14:17:55 3,990 ▼ 35 40 1,598,870
14:17:54 3,990 ▼ 35 500 1,598,830
14:17:21 3,990 ▼ 35 10 1,598,330
14:16:45 3,990 ▼ 35 1 1,598,320
14:16:38 3,990 ▼ 35 1 1,598,319
14:16:33 3,990 ▼ 35 1 1,598,318
14:16:29 3,990 ▼ 35 1 1,598,317
14:16:21 3,990 ▼ 35 3,083 1,598,316
14:16:21 3,995 ▼ 30 843 1,595,233
14:15:46 4,000 ▼ 25 1,000 1,594,390
14:15:35 3,995 ▼ 30 1,000 1,593,390
14:15:24 3,995 ▼ 30 1,136 1,592,390
14:15:20 3,995 ▼ 30 483 1,591,254
14:14:57 3,995 ▼ 30 200 1,590,771
14:14:50 3,995 ▼ 30 1 1,590,571
14:14:43 3,995 ▼ 30 200 1,590,570
14:14:36 3,995 ▼ 30 1 1,590,370
14:14:35 3,995 ▼ 30 145 1,590,369
14:14:26 3,995 ▼ 30 500 1,590,224
14:13:59 3,995 ▼ 30 1 1,589,724
14:13:58 3,995 ▼ 30 733 1,589,723
14:13:57 3,995 ▼ 30 1,000 1,588,990
14:13:50 3,995 ▼ 30 1,000 1,587,990
14:12:40 3,995 ▼ 30 1,000 1,586,990
14:12:02 4,000 ▼ 25 1,838 1,585,990
14:12:02 3,995 ▼ 30 662 1,584,152
14:11:59 3,995 ▼ 30 9 1,583,490
14:11:54 3,995 ▼ 30 200 1,583,481
14:11:23 3,995 ▼ 30 3 1,583,281
14:11:23 3,990 ▼ 35 53 1,583,081
14:11:23 3,985 ▼ 40 89 1,583,170
14:11:23 3,980 ▼ 45 108 1,583,278
14:11:06 4,000 ▼ 25 500 1,583,028
14:10:50 4,000 ▼ 25 135 1,582,528
14:10:50 4,000 ▼ 25 58 1,582,393
14:10:50 3,995 ▼ 30 294 1,582,335
14:10:29 3,995 ▼ 30 3 1,582,041
14:10:25 3,995 ▼ 30 2 1,582,038
14:10:20 3,995 ▼ 30 5 1,582,036
14:10:04 3,995 ▼ 30 1 1,582,031
14:09:59 3,995 ▼ 30 2 1,582,030
14:09:47 3,995 ▼ 30 100 1,582,028
14:09:34 3,995 ▼ 30 1 1,581,928
14:09:30 3,995 ▼ 30 2 1,581,927
14:09:15 3,995 ▼ 30 79 1,581,925
14:09:13 3,995 ▼ 30 3,531 1,581,846
14:07:18 3,995 ▼ 30 1,000 1,578,315
14:07:04 3,975 ▼ 50 1,004 1,577,315
14:06:53 3,975 ▼ 50 5 1,576,311
14:06:45 3,975 ▼ 50 438 1,576,306
14:06:45 3,980 ▼ 45 53 1,575,868
14:06:30 3,980 ▼ 45 650 1,575,815
14:06:25 3,985 ▼ 40 1,907 1,575,165
14:06:16 3,990 ▼ 35 3,726 1,573,258
14:06:16 3,990 ▼ 35 2,900 1,569,532
14:06:09 3,995 ▼ 30 851 1,566,632
14:06:07 4,000 ▼ 25 1,757 1,565,781
14:05:47 4,000 ▼ 25 758 1,564,024
14:05:08 4,000 ▼ 25 242 1,563,266
14:05:00 4,000 ▼ 25 2,000 1,563,024
14:04:48 4,000 ▼ 25 357 1,561,024
14:04:31 4,005 ▼ 20 1,883 1,560,667
14:04:12 4,005 ▼ 20 10 1,558,784
14:04:00 4,005 ▼ 20 90 1,558,774
14:03:29 4,020 ▼ 5 1 1,558,684
14:02:59 4,005 ▼ 20 200 1,558,683
14:02:32 4,005 ▼ 20 100 1,558,483
14:02:16 4,010 ▼ 15 483 1,558,383
14:01:18 4,005 ▼ 20 200 1,557,900
14:01:16 4,005 ▼ 20 598 1,557,700
14:01:15 4,000 ▼ 25 35 1,557,102
14:01:04 4,005 ▼ 20 50 1,557,067
14:00:58 4,005 ▼ 20 252 1,557,017
13:59:37 4,010 ▼ 15 1 1,556,765
13:59:25 4,000 ▼ 25 1,000 1,556,764
13:59:25 4,010 ▼ 15 100 1,555,764
13:59:18 4,010 ▼ 15 202 1,555,664
13:59:12 4,010 ▼ 15 1,000 1,555,462
13:59:09 4,010 ▼ 15 1 1,554,462
13:58:51 4,010 ▼ 15 88 1,554,461
13:58:39 4,005 ▼ 20 196 1,554,373
13:58:37 4,010 ▼ 15 212 1,554,177
13:58:26 4,010 ▼ 15 38 1,553,965
13:57:39 4,010 ▼ 15 1 1,553,927
13:56:10 4,010 ▼ 15 150 1,553,926
13:56:03 4,000 ▼ 25 10 1,553,776
13:55:25 4,000 ▼ 25 67 1,553,766
13:55:04 4,000 ▼ 25 489 1,553,699
13:53:54 4,000 ▼ 25 100 1,553,210
13:53:49 3,990 ▼ 35 543 1,553,110
13:53:49 3,995 ▼ 30 2,350 1,552,567
13:53:49 4,000 ▼ 25 10 1,550,217
13:53:43 4,000 ▼ 25 400 1,550,207
13:53:41 4,000 ▼ 25 11 1,549,807
13:53:34 4,000 ▼ 25 589 1,549,796
13:53:29 4,005 ▼ 20 77 1,549,207
13:53:29 4,010 ▼ 15 937 1,549,130
13:53:15 4,015 ▼ 10 247 1,548,193
13:52:48 4,010 ▼ 15 45 1,547,946
13:52:43 4,005 ▼ 20 200 1,547,901
13:52:10 4,000 ▼ 25 100 1,547,701
13:51:56 4,000 ▼ 25 208 1,547,601
13:51:39 4,000 ▼ 25 92 1,547,393
13:51:11 4,000 ▼ 25 2,000 1,547,301
13:50:43 4,000 ▼ 25 3,000 1,545,301
13:50:13 4,005 ▼ 20 465 1,542,301
13:50:13 4,005 ▼ 20 91 1,541,836
13:50:06 4,005 ▼ 20 489 1,541,745
13:49:45 4,005 ▼ 20 500 1,541,256
13:49:37 4,005 ▼ 20 12 1,540,756
13:49:19 4,020 ▼ 5 484 1,540,744
13:48:03 4,020 ▼ 5 484 1,540,260
13:47:47 4,020 ▼ 5 10 1,539,776
13:47:41 4,020 ▼ 5 33 1,539,766
13:47:28 4,020 ▼ 5 50 1,539,733
13:45:54 4,020 ▼ 5 1 1,539,683
13:45:13 4,005 ▼ 20 147 1,539,682
13:45:02 4,005 ▼ 20 39 1,539,535
13:44:59 4,005 ▼ 20 53 1,539,496
13:44:54 4,005 ▼ 20 10 1,539,443
13:44:39 4,010 ▼ 15 131 1,539,433
13:44:34 4,010 ▼ 15 154 1,539,302
13:43:29 4,020 ▼ 5 100 1,539,148
13:43:16 4,020 ▼ 5 1 1,539,048
13:43:12 4,000 ▼ 25 2,258 1,539,047
13:42:35 4,000 ▼ 25 4,387 1,536,789
13:42:35 4,005 ▼ 20 2,268 1,532,402
13:42:35 4,010 ▼ 15 345 1,530,134
13:42:29 4,015 ▼ 10 500 1,529,789
13:42:28 4,020 ▼ 5 794 1,529,289
13:42:16 4,015 ▼ 10 300 1,528,495
13:41:48 4,010 ▼ 15 198 1,528,195
13:41:29 4,010 ▼ 15 1,428 1,527,997
13:41:29 4,010 ▼ 15 5,572 1,526,569
13:41:17 4,005 ▼ 20 717 1,520,997
13:40:27 4,010 ▼ 15 2,326 1,520,280
13:40:27 4,010 ▼ 15 2,079 1,517,954
13:40:10 4,015 ▼ 10 3 1,515,875
13:40:01 4,010 ▼ 15 16 1,515,872
13:39:50 4,015 ▼ 10 280 1,515,856
13:39:43 4,015 ▼ 10 500 1,515,576
13:39:22 4,010 ▼ 15 300 1,515,076
13:39:17 4,020 ▼ 5 2 1,514,776
13:38:56 4,010 ▼ 15 300 1,514,774
13:38:36 4,020 ▼ 5 400 1,514,474
13:38:32 4,015 ▼ 10 56 1,514,074
13:38:32 4,015 ▼ 10 246 1,514,018
13:37:22 4,015 ▼ 10 252 1,513,772
13:37:22 4,020 ▼ 5 593 1,513,520
13:37:14 4,025  0 11 1,512,927
13:37:11 4,020 ▼ 5 500 1,512,916
13:37:07 4,020 ▼ 5 326 1,512,416
13:35:07 4,015 ▼ 10 1 1,512,090
13:34:50 4,025  0 738 1,512,089
13:34:50 4,020 ▼ 5 162 1,511,351
13:34:42 4,020 ▼ 5 4 1,511,189
13:34:40 4,010 ▼ 15 588 1,511,185
13:34:40 4,010 ▼ 15 550 1,510,597
13:34:38 4,015 ▼ 10 234 1,510,047
13:34:37 4,020 ▼ 5 334 1,509,813
13:34:30 4,025  0 53 1,509,479
13:33:14 4,030 ▲ 5 81 1,509,426
13:33:13 4,030 ▲ 5 67 1,509,345
13:33:13 4,025  0 336 1,509,278
13:33:01 4,025  0 4 1,508,942
13:32:49 4,025  0 1 1,508,938
13:32:27 4,025  0 5 1,508,937
13:32:02 4,025  0 5 1,508,932
13:31:52 4,025  0 1 1,508,927
13:31:36 4,025  0 1 1,508,926
13:31:24 4,025  0 11 1,508,925
13:31:21 4,025  0 1 1,508,914
13:30:54 4,025  0 52 1,508,913
13:30:54 4,025  0 500 1,508,861
13:30:44 4,025  0 97 1,508,361
13:30:44 4,025  0 1,000 1,508,264
13:30:30 4,025  0 97 1,507,264
13:30:20 4,025  0 3 1,507,167

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,464.14 ▼ 9.97 -0.40%
코스닥 873.61 ▼ 5.41 -0.62%
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.