동양네트웍스
(030790)
코스피
서비스업
액면가 500원
  10.20 15:59

1,700 (1,740)   [시가/고가/저가] 1,755 / 1,815 / 1,695 
전일비/등락률 ▼ 40 (-2.30%) 매도호가/호가잔량 1,720 / 6,121
거래량/전일동시간대비 929,735 /▼ 569,734 매수호가/호가잔량 1,700 / 5,030
상한가/하한가 2,260 / 1,220 총매도/총매수잔량 37,358 / 64,384

매도잔량 호가 매수잔량
3,550 1,770 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
8,657 1,765
1,500 1,760
400 1,755
9,437 1,750
1,636 1,745
1,000 1,740
58 1,735
4,999 1,725
6,121 1,720
 
1,700 5,030
1,695 1,661
1,690 7,571
1,685 3,604
1,680 11,749
1,675 3,311
1,670 1,052
1,665 102
1,660 30,302
1,655 2
 
총매도잔량 순매수잔량 총매수잔량
37,358 27,026 64,384
시간외잔량 시간외잔량
8,925 0
 
동양네트웍스 030790
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,489.54 (+16.48)    FUTURE 329.60 (+2.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:56:23 1,700 ▼ 40 25 929,735
15:46:33 1,700 ▼ 40 11,050 929,710
15:46:02 1,700 ▼ 40 8,950 918,660
15:45:10 1,700 ▼ 40 11,050 909,710
15:43:49 1,700 ▼ 40 8,950 898,660
15:43:47 1,700 ▼ 40 1,000 889,710
15:42:06 1,700 ▼ 40 20,050 888,710
15:30:12 1,700 ▼ 40 52,162 868,660
15:19:54 1,720 ▼ 20 116 816,498
15:19:52 1,710 ▼ 30 100 807,261
15:19:52 1,720 ▼ 20 9,121 816,382
15:19:52 1,705 ▼ 35 5,545 807,161
15:19:52 1,700 ▼ 40 234 801,616
15:19:49 1,700 ▼ 40 100 801,382
15:19:45 1,700 ▼ 40 500 801,282
15:19:39 1,700 ▼ 40 5 800,782
15:19:37 1,700 ▼ 40 1 800,777
15:18:45 1,705 ▼ 35 3,664 800,776
15:18:45 1,700 ▼ 40 1,336 797,112
15:18:24 1,700 ▼ 40 500 795,776
15:18:16 1,700 ▼ 40 100 795,276
15:17:30 1,700 ▼ 40 10 795,176
15:17:20 1,700 ▼ 40 200 795,166
15:16:47 1,695 ▼ 45 100 794,966
15:16:41 1,700 ▼ 40 500 794,866
15:16:35 1,700 ▼ 40 200 794,366
15:16:25 1,700 ▼ 40 257 794,166
15:16:16 1,700 ▼ 40 1,000 793,909
15:16:16 1,700 ▼ 40 5,000 792,909
15:15:39 1,700 ▼ 40 6,178 787,909
15:15:39 1,705 ▼ 35 1,822 781,731
15:15:22 1,705 ▼ 35 1,000 779,909
15:14:29 1,705 ▼ 35 857 778,909
15:14:08 1,710 ▼ 30 500 778,052
15:14:01 1,705 ▼ 35 1 777,552
15:13:40 1,710 ▼ 30 400 777,551
15:12:36 1,710 ▼ 30 34 777,151
15:12:28 1,710 ▼ 30 2 777,117
15:11:58 1,705 ▼ 35 55 777,115
15:11:35 1,705 ▼ 35 1,000 777,060
15:11:20 1,705 ▼ 35 500 776,060
15:11:00 1,705 ▼ 35 500 775,560
15:10:55 1,705 ▼ 35 13 775,060
15:10:02 1,705 ▼ 35 500 775,047
15:09:48 1,705 ▼ 35 3,000 774,547
15:08:27 1,710 ▼ 30 50 771,547
15:08:21 1,710 ▼ 30 10 771,497
15:04:54 1,710 ▼ 30 2 771,487
15:04:54 1,710 ▼ 30 1 771,485
15:04:53 1,705 ▼ 35 2,530 771,484
15:04:18 1,715 ▼ 25 3 768,954
15:04:17 1,710 ▼ 30 1,273 768,951
15:04:16 1,710 ▼ 30 269 767,678
15:04:03 1,710 ▼ 30 760 767,409
15:03:52 1,710 ▼ 30 400 766,649
15:03:40 1,715 ▼ 25 8 766,249
15:03:39 1,715 ▼ 25 1 766,241
15:03:39 1,715 ▼ 25 26 766,240
15:02:26 1,710 ▼ 30 7,579 766,214
15:02:26 1,715 ▼ 25 632 758,635
15:02:03 1,720 ▼ 20 10 758,003
15:00:26 1,720 ▼ 20 24 757,993
15:00:24 1,715 ▼ 25 335 757,969
15:00:21 1,715 ▼ 25 252 757,634
14:59:13 1,715 ▼ 25 200 757,382
14:59:13 1,715 ▼ 25 213 757,182
14:58:32 1,715 ▼ 25 2,000 756,969
14:58:16 1,715 ▼ 25 2,000 754,969
14:57:47 1,720 ▼ 20 1,022 752,969
14:56:43 1,720 ▼ 20 3,344 751,947
14:56:09 1,725 ▼ 15 1 748,603
14:54:39 1,720 ▼ 20 160 748,602
14:54:18 1,720 ▼ 20 19 748,442
14:52:46 1,720 ▼ 20 1 748,423
14:51:59 1,720 ▼ 20 25 748,422
14:51:45 1,720 ▼ 20 1 748,397
14:50:06 1,720 ▼ 20 20 748,396
14:47:42 1,715 ▼ 25 4 748,376
14:47:42 1,720 ▼ 20 4 748,372
14:44:34 1,715 ▼ 25 726 748,368
14:44:25 1,715 ▼ 25 1,611 747,642
14:44:21 1,715 ▼ 25 1,413 746,031
14:44:17 1,715 ▼ 25 94 744,618
14:42:05 1,715 ▼ 25 2 744,524
14:42:05 1,715 ▼ 25 1 744,522
14:42:05 1,715 ▼ 25 23 744,521
14:41:44 1,710 ▼ 30 3,957 744,498
14:41:44 1,715 ▼ 25 8,719 740,541
14:41:44 1,720 ▼ 20 3,149 731,822
14:39:24 1,725 ▼ 15 13 728,673
14:38:50 1,720 ▼ 20 337 728,660
14:38:36 1,720 ▼ 20 12,548 728,323
14:38:36 1,725 ▼ 15 5,115 715,775
14:37:23 1,730 ▼ 10 546 710,660
14:37:22 1,735 ▼ 5 727 710,114
14:36:16 1,730 ▼ 10 411 709,387
14:36:05 1,730 ▼ 10 500 708,976
14:35:46 1,730 ▼ 10 500 708,476
14:35:38 1,730 ▼ 10 50 707,976
14:34:56 1,730 ▼ 10 202 707,926
14:33:45 1,730 ▼ 10 5 707,724
14:33:44 1,730 ▼ 10 112 707,719
14:33:43 1,730 ▼ 10 587 707,607
14:33:28 1,730 ▼ 10 1 707,020
14:33:09 1,725 ▼ 15 600 707,019
14:32:37 1,730 ▼ 10 528 706,419
14:32:20 1,730 ▼ 10 472 705,891
14:31:50 1,730 ▼ 10 2,528 705,419
14:30:58 1,735 ▼ 5 1,000 702,891
14:30:06 1,740  0 10 701,891
14:29:33 1,730 ▼ 10 5,071 701,881
14:29:31 1,730 ▼ 10 1 696,810
14:27:40 1,730 ▼ 10 928 696,809
14:26:23 1,730 ▼ 10 4,850 695,881
14:26:23 1,735 ▼ 5 150 691,031
14:25:06 1,735 ▼ 5 1,000 690,881
14:24:37 1,740  0 100 689,881
14:21:40 1,745 ▲ 5 14 689,781
14:21:24 1,740  0 3,381 689,767
14:21:24 1,740  0 6,532 686,386
14:21:24 1,735 ▼ 5 5,000 679,854
14:19:34 1,740  0 402 674,854
14:18:37 1,740  0 154 674,452
14:18:37 1,735 ▼ 5 231 674,298
14:17:31 1,730 ▼ 10 111 674,067
14:14:54 1,730 ▼ 10 1 673,956
14:14:43 1,730 ▼ 10 55 673,955
14:14:27 1,730 ▼ 10 30 673,900
14:14:22 1,730 ▼ 10 20 673,870
14:14:17 1,730 ▼ 10 20 673,850
14:13:46 1,730 ▼ 10 1,758 673,830
14:13:46 1,735 ▼ 5 5 672,072
14:12:32 1,740  0 1 672,067
14:11:06 1,725 ▼ 15 4,129 672,066
14:11:06 1,725 ▼ 15 3 667,937
14:10:50 1,725 ▼ 15 5 667,934
14:09:48 1,720 ▼ 20 18 667,929
14:09:31 1,725 ▼ 15 5 667,911
14:09:14 1,725 ▼ 15 7 667,906
14:08:47 1,725 ▼ 15 11 667,899
14:08:35 1,725 ▼ 15 11 667,888
14:07:42 1,725 ▼ 15 50 667,877
14:07:42 1,715 ▼ 25 1,199 667,827
14:07:42 1,720 ▼ 20 1 666,628
14:07:30 1,725 ▼ 15 50 666,627
14:07:08 1,725 ▼ 15 22 666,577
14:06:53 1,720 ▼ 20 22 666,555
14:06:35 1,715 ▼ 25 42 666,533
14:06:34 1,715 ▼ 25 811 666,491
14:06:34 1,720 ▼ 20 189 665,680
14:06:26 1,720 ▼ 20 706 665,491
14:06:26 1,725 ▼ 15 41 664,785
14:06:24 1,725 ▼ 15 3 664,744
14:04:14 1,725 ▼ 15 5 664,741
14:03:51 1,725 ▼ 15 5 664,736
14:03:50 1,725 ▼ 15 11 664,731
14:03:39 1,720 ▼ 20 1,008 664,720
14:03:36 1,725 ▼ 15 12 663,712
14:02:44 1,720 ▼ 20 1,093 663,700
14:02:44 1,725 ▼ 15 1,943 661,913
14:02:44 1,720 ▼ 20 694 662,607
14:02:44 1,730 ▼ 10 363 659,970
14:02:42 1,740  0 3 659,607
14:02:27 1,735 ▼ 5 3 659,604
14:02:27 1,730 ▼ 10 1,000 659,601
14:02:07 1,730 ▼ 10 200 658,601
14:01:08 1,730 ▼ 10 551 658,401
14:01:08 1,735 ▼ 5 11 657,850
14:00:54 1,740  0 1,192 657,839
14:00:49 1,740  0 99 656,647
14:00:13 1,745 ▲ 5 1 656,548
14:00:04 1,735 ▼ 5 1 656,547
13:59:55 1,735 ▼ 5 1 656,546
13:59:51 1,735 ▼ 5 6 656,545
13:59:45 1,735 ▼ 5 1 656,539
13:59:38 1,735 ▼ 5 1 656,538
13:59:38 1,735 ▼ 5 31 656,537
13:59:35 1,735 ▼ 5 1 656,506
13:59:28 1,735 ▼ 5 1 656,505
13:59:12 1,735 ▼ 5 1 656,504
13:59:10 1,735 ▼ 5 1 656,503
13:59:02 1,735 ▼ 5 3 656,502
13:58:59 1,735 ▼ 5 1 656,499
13:58:59 1,735 ▼ 5 5 656,498
13:58:48 1,730 ▼ 10 207 656,493
13:58:46 1,730 ▼ 10 293 656,286
13:58:42 1,730 ▼ 10 74 655,993
13:58:32 1,730 ▼ 10 500 655,919
13:58:03 1,730 ▼ 10 5,251 655,419
13:58:03 1,735 ▼ 5 1,749 650,168
13:55:16 1,745 ▲ 5 2 648,419
13:55:03 1,745 ▲ 5 25 648,417
13:54:49 1,735 ▼ 5 34 648,392
13:53:51 1,735 ▼ 5 300 648,358
13:52:18 1,735 ▼ 5 15 648,058
13:52:12 1,735 ▼ 5 17 648,043
13:51:52 1,730 ▼ 10 500 648,026
13:51:18 1,730 ▼ 10 65 647,526
13:51:15 1,730 ▼ 10 1,000 647,461
13:51:04 1,730 ▼ 10 5,000 646,461
13:50:47 1,730 ▼ 10 1,000 641,461
13:50:07 1,730 ▼ 10 56 640,461
13:50:05 1,730 ▼ 10 2,012 640,405
13:49:50 1,735 ▼ 5 536 638,393
13:49:48 1,735 ▼ 5 840 637,857
13:49:48 1,735 ▼ 5 230 637,017
13:49:27 1,740  0 100 635,957
13:49:27 1,735 ▼ 5 830 636,787
13:47:45 1,740  0 1,939 635,857
13:47:45 1,740  0 5,000 633,918
13:47:45 1,745 ▲ 5 10,422 628,918
13:47:24 1,750 ▲ 10 1,000 618,496
13:46:06 1,750 ▲ 10 100 617,496
13:46:04 1,750 ▲ 10 1 617,396
13:46:03 1,750 ▲ 10 3,488 617,395
13:46:03 1,755 ▲ 15 974 613,907
13:45:52 1,760 ▲ 20 1 612,933
13:45:42 1,760 ▲ 20 1 612,932
13:45:30 1,755 ▲ 15 1 612,931
13:45:30 1,755 ▲ 15 25 612,930
13:45:24 1,755 ▲ 15 1 612,905
13:45:01 1,755 ▲ 15 3 612,904
13:44:38 1,750 ▲ 10 150 612,901
13:44:11 1,755 ▲ 15 128 612,751
13:42:42 1,755 ▲ 15 5 612,623
13:39:57 1,750 ▲ 10 23 612,618
13:38:42 1,750 ▲ 10 500 612,595
13:38:31 1,750 ▲ 10 500 612,095
13:38:20 1,750 ▲ 10 500 611,595
13:38:12 1,750 ▲ 10 13 611,095
13:38:01 1,750 ▲ 10 100 611,082
13:36:19 1,750 ▲ 10 2,000 610,982
13:36:15 1,755 ▲ 15 4 608,982
13:33:03 1,750 ▲ 10 300 608,978
13:30:04 1,750 ▲ 10 3 608,678
13:27:50 1,750 ▲ 10 2,000 608,675
13:26:57 1,750 ▲ 10 140 606,675
13:26:57 1,755 ▲ 15 200 606,535
13:25:44 1,760 ▲ 20 3 606,335
13:24:12 1,760 ▲ 20 3 606,332
13:21:47 1,750 ▲ 10 1,000 606,329
13:21:47 1,755 ▲ 15 1,240 605,329
13:20:44 1,755 ▲ 15 10 604,089
13:20:27 1,755 ▲ 15 3 604,079
13:19:46 1,755 ▲ 15 34 604,076
13:17:54 1,755 ▲ 15 1,970 604,042
13:16:24 1,755 ▲ 15 34 602,072
13:14:32 1,755 ▲ 15 10 602,038
13:13:27 1,755 ▲ 15 34 602,028
13:12:37 1,755 ▲ 15 16 601,994
13:08:04 1,755 ▲ 15 100 601,978
13:07:57 1,755 ▲ 15 1 601,878
13:07:53 1,755 ▲ 15 15 601,877
13:07:51 1,755 ▲ 15 10 601,862
13:07:15 1,755 ▲ 15 1 601,852
13:04:59 1,755 ▲ 15 300 601,851
13:03:35 1,755 ▲ 15 2,000 601,551
13:03:05 1,750 ▲ 10 332 599,551
13:03:05 1,750 ▲ 10 2,499 599,219
13:03:05 1,755 ▲ 15 501 596,720
13:01:02 1,755 ▲ 15 1,018 596,219
12:59:03 1,755 ▲ 15 8 595,201
12:59:03 1,755 ▲ 15 5,214 595,193
12:59:03 1,760 ▲ 20 4,786 589,979
12:58:21 1,760 ▲ 20 600 585,193
12:54:53 1,760 ▲ 20 2,581 584,593
12:52:38 1,765 ▲ 25 1,343 582,012
12:52:04 1,765 ▲ 25 4,273 580,669
12:44:52 1,765 ▲ 25 10 576,396
12:42:01 1,765 ▲ 25 100 576,386
12:27:00 1,765 ▲ 25 200 576,286
12:20:08 1,765 ▲ 25 5 576,086
12:19:37 1,765 ▲ 25 1 576,081
12:19:29 1,765 ▲ 25 2 576,080
12:18:36 1,760 ▲ 20 1,260 576,078
12:18:34 1,760 ▲ 20 1,500 574,818
12:18:04 1,760 ▲ 20 1 573,318
12:17:22 1,760 ▲ 20 650 573,317
12:11:27 1,765 ▲ 25 5 572,667
12:10:04 1,760 ▲ 20 25 572,662
12:08:23 1,765 ▲ 25 9 572,637
12:05:08 1,765 ▲ 25 8 572,628
12:02:23 1,760 ▲ 20 1,000 572,620
12:02:12 1,760 ▲ 20 7,366 571,620
12:00:38 1,765 ▲ 25 317 564,254
12:00:15 1,765 ▲ 25 200 563,937
11:58:13 1,765 ▲ 25 1,000 563,737
11:55:22 1,770 ▲ 30 1,000 562,737
11:51:25 1,770 ▲ 30 1 561,737
11:50:31 1,770 ▲ 30 137 561,736
11:45:54 1,770 ▲ 30 100 561,599
11:44:46 1,765 ▲ 25 150 561,499
11:44:17 1,765 ▲ 25 307 561,349
11:38:40 1,765 ▲ 25 500 561,042
11:38:17 1,765 ▲ 25 416 560,542
11:38:11 1,765 ▲ 25 3,828 560,126
11:38:11 1,770 ▲ 30 5,172 556,298
11:28:43 1,770 ▲ 30 313 551,126
11:27:06 1,775 ▲ 35 1,018 550,813
11:25:48 1,775 ▲ 35 1 549,795
11:25:26 1,770 ▲ 30 500 549,794
11:24:54 1,775 ▲ 35 5 549,294
11:24:38 1,775 ▲ 35 5 549,289
11:24:09 1,775 ▲ 35 500 549,284
11:24:08 1,770 ▲ 30 1,426 548,784
11:22:36 1,775 ▲ 35 1 547,358
11:22:05 1,775 ▲ 35 1 547,357
11:20:36 1,775 ▲ 35 16 547,356
11:18:53 1,775 ▲ 35 700 547,340
11:13:36 1,775 ▲ 35 22 546,640
11:13:34 1,775 ▲ 35 1 546,618
11:13:11 1,770 ▲ 30 450 546,617
11:12:43 1,770 ▲ 30 1,000 546,167
11:12:15 1,770 ▲ 30 1 545,167
11:12:11 1,770 ▲ 30 5 545,166
11:11:08 1,770 ▲ 30 7,440 545,161
11:06:48 1,770 ▲ 30 1,680 537,721
11:02:58 1,770 ▲ 30 1 536,041
11:02:12 1,765 ▲ 25 4,798 536,040
11:02:09 1,765 ▲ 25 3 531,242
11:01:10 1,760 ▲ 20 20 531,239
10:58:22 1,760 ▲ 20 1 531,219
10:56:37 1,765 ▲ 25 130 531,218
10:56:23 1,765 ▲ 25 50 531,088
10:56:03 1,760 ▲ 20 710 531,038
10:56:03 1,765 ▲ 25 2,602 530,328
10:55:56 1,770 ▲ 30 7 527,726
10:55:53 1,765 ▲ 25 360 527,719
10:54:46 1,765 ▲ 25 20 527,359
10:54:35 1,765 ▲ 25 571 527,339
10:53:52 1,765 ▲ 25 1,600 526,768
10:53:52 1,770 ▲ 30 1,000 525,168
10:52:27 1,770 ▲ 30 1,000 524,168
10:51:44 1,770 ▲ 30 1 523,168
10:51:41 1,770 ▲ 30 1 523,167
10:51:37 1,770 ▲ 30 1 523,166
10:51:27 1,770 ▲ 30 1 523,165
10:51:19 1,770 ▲ 30 3 523,164
10:51:08 1,765 ▲ 25 542 523,161
10:50:55 1,765 ▲ 25 449 522,619
10:50:55 1,770 ▲ 30 321 522,170
10:50:39 1,770 ▲ 30 2,000 521,849
10:50:16 1,770 ▲ 30 100 519,849
10:50:08 1,770 ▲ 30 615 519,749
10:49:47 1,770 ▲ 30 2,537 519,134
10:49:11 1,775 ▲ 35 3,544 516,597
10:47:27 1,775 ▲ 35 5,000 513,053
10:46:15 1,775 ▲ 35 140 508,053
10:46:07 1,780 ▲ 40 200 507,913
10:45:46 1,780 ▲ 40 201 507,713
10:45:43 1,780 ▲ 40 2,000 507,512
10:45:20 1,780 ▲ 40 7 505,512
10:43:48 1,785 ▲ 45 1 505,505
10:42:57 1,785 ▲ 45 50 505,504
10:42:26 1,785 ▲ 45 45 505,454
10:41:35 1,780 ▲ 40 6 505,409
10:41:35 1,780 ▲ 40 173 505,403
10:41:35 1,780 ▲ 40 106 505,230
10:41:35 1,780 ▲ 40 2,557 505,124
10:41:15 1,775 ▲ 35 1 502,567
10:41:14 1,775 ▲ 35 13 502,566
10:40:26 1,775 ▲ 35 20 502,553
10:38:47 1,775 ▲ 35 100 502,533
10:37:27 1,775 ▲ 35 520 502,433
10:37:26 1,775 ▲ 35 7 501,913
10:36:30 1,775 ▲ 35 710 501,906
10:36:08 1,775 ▲ 35 3,283 501,196
10:34:41 1,775 ▲ 35 931 497,913
10:34:39 1,775 ▲ 35 195 496,982
10:33:14 1,775 ▲ 35 200 496,787
10:32:00 1,775 ▲ 35 700 496,587
10:31:56 1,770 ▲ 30 500 495,887
10:29:59 1,780 ▲ 40 1,000 495,387
10:27:47 1,780 ▲ 40 25 494,387
10:27:37 1,780 ▲ 40 1 494,362
10:27:34 1,780 ▲ 40 1 494,361
10:27:30 1,780 ▲ 40 1 494,360
10:27:23 1,780 ▲ 40 1 494,359
10:27:19 1,780 ▲ 40 4 494,358
10:27:14 1,780 ▲ 40 4 494,354
10:27:08 1,780 ▲ 40 4 494,350
10:27:02 1,780 ▲ 40 4 494,346
10:26:58 1,780 ▲ 40 4 494,342
10:26:36 1,780 ▲ 40 1 494,338
10:26:33 1,780 ▲ 40 1 494,337
10:26:27 1,780 ▲ 40 1 494,336
10:24:51 1,780 ▲ 40 1 494,335
10:24:44 1,770 ▲ 30 3,999 494,334
10:24:44 1,775 ▲ 35 1 490,335
10:24:43 1,780 ▲ 40 1,200 490,334
10:24:38 1,780 ▲ 40 1 489,134
10:24:34 1,780 ▲ 40 1 489,133
10:24:30 1,775 ▲ 35 2,330 489,132
10:24:30 1,780 ▲ 40 1 486,802
10:24:26 1,780 ▲ 40 1 486,801
10:24:21 1,780 ▲ 40 1 486,800
10:23:50 1,780 ▲ 40 82 486,799
10:23:26 1,780 ▲ 40 2 486,717
10:23:25 1,780 ▲ 40 16 486,715
10:22:50 1,775 ▲ 35 470 486,699
10:22:13 1,775 ▲ 35 4,879 486,229
10:22:13 1,780 ▲ 40 121 481,350
10:21:46 1,780 ▲ 40 2,879 481,229
10:21:11 1,780 ▲ 40 100 478,350
10:20:51 1,780 ▲ 40 1,037 478,250
10:19:03 1,780 ▲ 40 4,663 477,213
10:19:03 1,785 ▲ 45 324 472,550
10:19:03 1,790 ▲ 50 311 472,226
10:19:03 1,795 ▲ 55 31 471,915
10:18:52 1,795 ▲ 55 200 471,884
10:18:38 1,795 ▲ 55 3 471,684
10:18:00 1,795 ▲ 55 724 471,681
10:17:59 1,795 ▲ 55 5,276 470,957
10:17:41 1,790 ▲ 50 89 465,681
10:17:26 1,790 ▲ 50 734 465,592
10:17:26 1,790 ▲ 50 197 464,858
10:17:14 1,790 ▲ 50 2,069 464,661
10:17:00 1,785 ▲ 45 276 462,592
10:16:31 1,780 ▲ 40 500 462,316
10:14:20 1,785 ▲ 45 185 461,816
10:14:17 1,785 ▲ 45 100 461,631
10:13:16 1,785 ▲ 45 215 461,531
10:13:03 1,780 ▲ 40 1,270 461,316
10:12:24 1,785 ▲ 45 1,000 460,046
10:12:24 1,780 ▲ 40 5,000 459,046
10:11:56 1,780 ▲ 40 200 454,046
10:11:09 1,780 ▲ 40 98 453,846
10:10:30 1,780 ▲ 40 500 453,748
10:09:52 1,780 ▲ 40 4,000 453,248
10:08:11 1,780 ▲ 40 335 449,248
10:08:02 1,780 ▲ 40 5,000 448,913
10:07:34 1,775 ▲ 35 191 443,913
10:06:42 1,775 ▲ 35 47 443,722
10:06:38 1,775 ▲ 35 700 443,675
10:06:37 1,775 ▲ 35 14 442,975
10:05:47 1,775 ▲ 35 11 442,961
10:05:32 1,775 ▲ 35 250 442,950
10:05:20 1,775 ▲ 35 18 442,700
10:04:47 1,770 ▲ 30 662 442,682
10:04:37 1,765 ▲ 25 8 442,020
10:04:34 1,765 ▲ 25 1 442,012
10:04:04 1,765 ▲ 25 564 442,011
10:03:48 1,765 ▲ 25 463 441,447
10:02:43 1,770 ▲ 30 10 440,984
10:02:21 1,770 ▲ 30 20 440,974
10:02:03 1,770 ▲ 30 30 440,954
10:01:43 1,765 ▲ 25 6,744 440,924
10:01:43 1,770 ▲ 30 3,256 434,180
10:01:22 1,770 ▲ 30 1 430,924
10:01:02 1,770 ▲ 30 60 430,923
10:00:49 1,770 ▲ 30 500 430,863
10:00:32 1,770 ▲ 30 100 430,363
10:00:10 1,770 ▲ 30 2,964 430,263
09:59:58 1,770 ▲ 30 2,240 427,299
09:59:58 1,775 ▲ 35 7,760 425,059
09:59:05 1,780 ▲ 40 1 417,299
09:59:03 1,775 ▲ 35 1 417,298
09:58:04 1,780 ▲ 40 8 417,297
09:57:28 1,780 ▲ 40 16 417,289
09:56:48 1,780 ▲ 40 439 417,273
09:55:49 1,785 ▲ 45 1 416,834
09:55:43 1,785 ▲ 45 1 416,833
09:55:40 1,785 ▲ 45 1 416,832
09:55:21 1,785 ▲ 45 483 416,831
09:55:16 1,785 ▲ 45 120 416,348
09:54:58 1,785 ▲ 45 70 416,228
09:54:34 1,785 ▲ 45 4 416,158
09:54:33 1,785 ▲ 45 1 416,154
09:54:33 1,785 ▲ 45 32 416,153
09:53:43 1,780 ▲ 40 100 416,121
09:52:06 1,795 ▲ 55 7,348 416,021
09:52:06 1,795 ▲ 55 2,901 408,673
09:51:51 1,795 ▲ 55 100 405,772
09:51:30 1,800 ▲ 60 2,530 405,672
09:50:36 1,800 ▲ 60 1,297 403,142
09:50:06 1,800 ▲ 60 1,425 401,845
09:49:37 1,800 ▲ 60 8,704 400,420
09:49:37 1,800 ▲ 60 11,498 391,716
09:49:37 1,790 ▲ 50 740 380,218
09:49:37 1,785 ▲ 45 832 379,478
09:49:33 1,780 ▲ 40 494 378,646
09:49:28 1,785 ▲ 45 2,168 378,152
09:49:17 1,790 ▲ 50 2,297 375,984
09:49:13 1,790 ▲ 50 451 373,687
09:49:09 1,790 ▲ 50 1,471 373,236
09:49:04 1,790 ▲ 50 245 371,765
09:49:04 1,800 ▲ 60 6,388 371,520
09:49:04 1,795 ▲ 55 10,042 365,132
09:48:44 1,790 ▲ 50 1,756 355,090
09:48:44 1,790 ▲ 50 2,021 353,334
09:48:37 1,795 ▲ 55 2,549 351,313
09:48:32 1,795 ▲ 55 52 348,764
09:47:51 1,800 ▲ 60 6 348,712
09:47:40 1,800 ▲ 60 930 348,706
09:47:22 1,800 ▲ 60 500 347,776
09:47:18 1,800 ▲ 60 10 347,276
09:47:17 1,800 ▲ 60 500 347,266
09:47:03 1,800 ▲ 60 200 346,766
09:46:49 1,805 ▲ 65 1,260 346,566
09:46:41 1,800 ▲ 60 560 345,306

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.20 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,489.54 ▲ 16.48 0.67%
코스닥 672.95 ▲ 5.85 0.88%
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.