체시스
(033250)
코스피
운수장비
액면가 500원
  07.10 15:59

2,780 (2,850)   [시가/고가/저가] 2,830 / 2,855 / 2,715 
전일비/등락률 ▼ 70 (-2.46%) 매도호가/호가잔량 2,785 / 509
거래량/전일동시간대비 1,690,630 /▲ 218,044 매수호가/호가잔량 2,780 / 244
상한가/하한가 3,705 / 1,995 총매도/총매수잔량 36,491 / 34,955

매도잔량 호가 매수잔량
4,747 2,830 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,774 2,825
7,601 2,820
2,192 2,815
2,943 2,810
3,735 2,805
2,696 2,800
2,273 2,795
6,021 2,790
509 2,785
 
2,780 244
2,775 3,413
2,770 6,196
2,765 5
2,760 1,093
2,755 814
2,750 16,239
2,745 231
2,740 2,600
2,735 4,120
 
총매도잔량 순매수잔량 총매수잔량
36,491 -1,536 34,955
시간외잔량 시간외잔량
411 0
 
체시스 033250
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,150.25 (-17.65)    FUTURE 284.55 (-3.45)   Basis: -0.51
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:14 2,780 ▼ 70 275 1,690,630
15:58:45 2,780 ▼ 70 100 1,690,355
15:57:50 2,780 ▼ 70 3 1,690,255
15:57:15 2,780 ▼ 70 2 1,690,252
15:57:11 2,780 ▼ 70 3 1,690,250
15:55:42 2,780 ▼ 70 100 1,690,247
15:55:14 2,780 ▼ 70 100 1,690,147
15:54:20 2,780 ▼ 70 100 1,690,047
15:53:58 2,780 ▼ 70 36 1,689,947
15:53:55 2,780 ▼ 70 64 1,689,911
15:53:41 2,780 ▼ 70 100 1,689,847
15:53:24 2,780 ▼ 70 159 1,689,747
15:52:54 2,780 ▼ 70 1,177 1,689,588
15:49:06 2,780 ▼ 70 2 1,688,411
15:47:21 2,780 ▼ 70 1,140 1,688,409
15:46:27 2,780 ▼ 70 100 1,687,269
15:43:07 2,780 ▼ 70 461 1,687,169
15:41:44 2,780 ▼ 70 100 1,686,708
15:41:33 2,780 ▼ 70 100 1,686,608
15:41:14 2,780 ▼ 70 2 1,686,508
15:40:37 2,780 ▼ 70 80 1,686,506
15:40:12 2,780 ▼ 70 100 1,686,426
15:40:00 2,780 ▼ 70 994 1,686,326
15:30:21 2,780 ▼ 70 25,572 1,685,332
15:19:52 2,770 ▼ 80 50 1,659,760
15:19:45 2,770 ▼ 80 64 1,659,710
15:19:45 2,765 ▼ 85 136 1,659,646
15:19:41 2,760 ▼ 90 28 1,659,510
15:19:40 2,760 ▼ 90 1 1,659,482
15:19:33 2,760 ▼ 90 1 1,659,481
15:19:31 2,755 ▼ 95 1 1,659,480
15:19:26 2,755 ▼ 95 3,352 1,659,479
15:19:25 2,755 ▼ 95 2,000 1,656,127
15:19:21 2,755 ▼ 95 1,530 1,654,127
15:19:18 2,760 ▼ 90 20 1,652,597
15:19:09 2,760 ▼ 90 1 1,652,577
15:19:07 2,755 ▼ 95 16 1,652,576
15:18:59 2,760 ▼ 90 10 1,652,560
15:18:58 2,760 ▼ 90 2 1,652,550
15:18:57 2,760 ▼ 90 55 1,652,548
15:18:54 2,760 ▼ 90 560 1,652,493
15:18:51 2,760 ▼ 90 40 1,651,933
15:18:48 2,760 ▼ 90 60 1,651,893
15:18:46 2,760 ▼ 90 2,300 1,651,833
15:18:40 2,765 ▼ 85 9 1,649,533
15:18:34 2,765 ▼ 85 1,746 1,649,524
15:18:29 2,770 ▼ 80 2 1,647,778
15:18:28 2,770 ▼ 80 3 1,647,776
15:18:28 2,770 ▼ 80 100 1,647,773
15:18:25 2,770 ▼ 80 12 1,647,673
15:18:14 2,770 ▼ 80 48 1,647,661
15:18:08 2,765 ▼ 85 100 1,647,613
15:18:03 2,770 ▼ 80 1 1,647,513
15:18:00 2,770 ▼ 80 19 1,647,512
15:17:50 2,770 ▼ 80 1 1,647,493
15:17:21 2,770 ▼ 80 72 1,647,492
15:17:17 2,770 ▼ 80 100 1,647,420
15:17:14 2,770 ▼ 80 50 1,647,320
15:17:13 2,770 ▼ 80 100 1,647,270
15:17:09 2,770 ▼ 80 7 1,647,170
15:17:06 2,770 ▼ 80 502 1,647,163
15:17:06 2,770 ▼ 80 362 1,646,661
15:17:06 2,770 ▼ 80 4 1,646,299
15:17:06 2,770 ▼ 80 1 1,646,295
15:17:05 2,770 ▼ 80 400 1,646,294
15:17:04 2,770 ▼ 80 400 1,645,894
15:17:03 2,770 ▼ 80 3,653 1,645,494
15:17:01 2,770 ▼ 80 613 1,641,841
15:17:01 2,770 ▼ 80 1,000 1,641,228
15:16:59 2,770 ▼ 80 36 1,640,228
15:16:58 2,770 ▼ 80 36 1,640,192
15:16:54 2,770 ▼ 80 30 1,640,156
15:16:54 2,770 ▼ 80 100 1,640,126
15:16:53 2,765 ▼ 85 1 1,640,026
15:16:51 2,770 ▼ 80 723 1,640,025
15:16:51 2,770 ▼ 80 2,000 1,639,302
15:16:51 2,770 ▼ 80 4,000 1,637,302
15:16:50 2,770 ▼ 80 1,000 1,633,302
15:16:47 2,770 ▼ 80 1,000 1,632,302
15:16:45 2,770 ▼ 80 1,000 1,631,302
15:16:42 2,770 ▼ 80 1,000 1,630,302
15:16:39 2,770 ▼ 80 134 1,629,302
15:16:36 2,770 ▼ 80 1,000 1,629,168
15:16:28 2,765 ▼ 85 9 1,628,168
15:16:19 2,770 ▼ 80 300 1,628,159
15:16:16 2,770 ▼ 80 200 1,627,859
15:16:03 2,770 ▼ 80 361 1,627,659
15:15:56 2,770 ▼ 80 12 1,627,298
15:15:56 2,765 ▼ 85 1 1,627,286
15:15:44 2,770 ▼ 80 894 1,627,285
15:15:44 2,765 ▼ 85 106 1,626,391
15:15:39 2,760 ▼ 90 10 1,626,285
15:15:32 2,760 ▼ 90 21 1,626,275
15:15:28 2,765 ▼ 85 661 1,626,254
15:15:28 2,765 ▼ 85 1,000 1,625,593
15:15:24 2,760 ▼ 90 15 1,624,593
15:15:24 2,765 ▼ 85 5 1,624,578
15:15:14 2,770 ▼ 80 20 1,624,573
15:15:14 2,765 ▼ 85 980 1,624,553
15:15:13 2,765 ▼ 85 20 1,623,573
15:15:09 2,770 ▼ 80 74 1,623,553
15:15:09 2,765 ▼ 85 926 1,623,479
15:15:03 2,765 ▼ 85 1 1,622,553
15:14:49 2,760 ▼ 90 140 1,622,552
15:14:34 2,760 ▼ 90 300 1,622,412
15:14:33 2,765 ▼ 85 163 1,622,112
15:14:31 2,765 ▼ 85 199 1,621,949
15:14:30 2,770 ▼ 80 1 1,621,750
15:14:23 2,765 ▼ 85 1 1,621,749
15:14:21 2,770 ▼ 80 1 1,621,748
15:14:06 2,765 ▼ 85 315 1,621,747
15:14:03 2,765 ▼ 85 4 1,621,432
15:13:52 2,765 ▼ 85 1 1,621,428
15:13:31 2,760 ▼ 90 34 1,621,427
15:13:24 2,765 ▼ 85 201 1,621,393
15:13:16 2,765 ▼ 85 49 1,621,192
15:13:12 2,765 ▼ 85 50 1,621,143
15:13:07 2,770 ▼ 80 90 1,621,093
15:13:07 2,765 ▼ 85 111 1,621,003
15:13:03 2,765 ▼ 85 9 1,620,892
15:12:43 2,770 ▼ 80 13 1,620,883
15:12:41 2,765 ▼ 85 190 1,620,870
15:12:41 2,765 ▼ 85 333 1,620,680
15:12:35 2,770 ▼ 80 11 1,620,347
15:12:20 2,770 ▼ 80 14,984 1,620,336
15:12:08 2,775 ▼ 75 12 1,605,352
15:11:58 2,770 ▼ 80 10,000 1,605,340
15:11:48 2,770 ▼ 80 100 1,595,340
15:11:36 2,775 ▼ 75 5 1,595,240
15:11:33 2,775 ▼ 75 16 1,595,235
15:11:33 2,775 ▼ 75 1,000 1,595,219
15:11:31 2,775 ▼ 75 63 1,594,219
15:11:29 2,775 ▼ 75 253 1,594,156
15:11:24 2,770 ▼ 80 1,000 1,593,903
15:11:22 2,770 ▼ 80 637 1,592,903
15:11:21 2,770 ▼ 80 1,184 1,592,266
15:11:21 2,770 ▼ 80 10 1,591,082
15:11:18 2,770 ▼ 80 1 1,591,072
15:11:10 2,770 ▼ 80 1 1,591,071
15:10:55 2,765 ▼ 85 2,738 1,591,070
15:10:53 2,765 ▼ 85 15 1,588,332
15:10:46 2,765 ▼ 85 12 1,588,317
15:10:42 2,760 ▼ 90 50 1,588,305
15:10:36 2,765 ▼ 85 2 1,588,255
15:10:31 2,765 ▼ 85 155 1,588,253
15:10:31 2,760 ▼ 90 145 1,588,098
15:10:23 2,760 ▼ 90 4 1,587,953
15:10:19 2,755 ▼ 95 1,610 1,587,949
15:10:19 2,755 ▼ 95 50 1,586,339
15:10:18 2,755 ▼ 95 6 1,586,289
15:10:18 2,755 ▼ 95 1,000 1,586,283
15:09:56 2,755 ▼ 95 50 1,585,283
15:09:51 2,750 ▼ 100 449 1,585,233
15:09:48 2,755 ▼ 95 319 1,584,784
15:09:48 2,755 ▼ 95 3 1,584,465
15:09:43 2,755 ▼ 95 20 1,584,462
15:09:35 2,755 ▼ 95 5 1,584,442
15:09:19 2,750 ▼ 100 4 1,584,437
15:09:16 2,755 ▼ 95 12 1,584,433
15:09:11 2,750 ▼ 100 1,936 1,584,421
15:09:06 2,755 ▼ 95 19 1,582,485
15:08:57 2,755 ▼ 95 5 1,582,466
15:08:52 2,750 ▼ 100 281 1,582,461
15:08:52 2,755 ▼ 95 20 1,582,180
15:08:51 2,755 ▼ 95 100 1,582,160
15:08:50 2,755 ▼ 95 36 1,582,060
15:08:40 2,755 ▼ 95 12 1,582,024
15:08:39 2,755 ▼ 95 228 1,582,012
15:08:36 2,755 ▼ 95 532 1,581,784
15:08:34 2,755 ▼ 95 37 1,581,252
15:08:26 2,755 ▼ 95 500 1,581,215
15:08:20 2,755 ▼ 95 1 1,580,715
15:08:14 2,755 ▼ 95 50 1,580,714
15:08:04 2,755 ▼ 95 400 1,580,664
15:07:48 2,755 ▼ 95 47 1,580,264
15:07:42 2,755 ▼ 95 7 1,580,217
15:07:42 2,755 ▼ 95 1 1,580,210
15:07:33 2,755 ▼ 95 3 1,580,209
15:07:32 2,750 ▼ 100 473 1,580,206
15:07:26 2,755 ▼ 95 297 1,579,733
15:07:26 2,755 ▼ 95 3,281 1,579,436
15:07:26 2,760 ▼ 90 2,343 1,576,155
15:07:21 2,765 ▼ 85 1,000 1,573,812
15:07:17 2,760 ▼ 90 106 1,572,812
15:07:17 2,760 ▼ 90 600 1,572,706
15:06:27 2,765 ▼ 85 1 1,572,106
15:06:24 2,760 ▼ 90 1,352 1,572,105
15:06:24 2,760 ▼ 90 648 1,570,753
15:06:13 2,770 ▼ 80 1 1,570,105
15:06:08 2,760 ▼ 90 200 1,570,104
15:05:49 2,770 ▼ 80 12 1,569,904
15:05:47 2,765 ▼ 85 1 1,569,892
15:05:36 2,765 ▼ 85 1,781 1,569,891
15:05:34 2,765 ▼ 85 180 1,568,110
15:05:18 2,765 ▼ 85 1,147 1,567,930
15:05:11 2,760 ▼ 90 150 1,566,783
15:05:00 2,760 ▼ 90 678 1,566,633
15:04:55 2,760 ▼ 90 100 1,565,955
15:04:27 2,760 ▼ 90 88 1,565,855
15:04:22 2,760 ▼ 90 3 1,565,767
15:04:19 2,760 ▼ 90 50 1,565,764
15:04:17 2,760 ▼ 90 100 1,565,714
15:04:14 2,760 ▼ 90 150 1,565,614
15:04:02 2,760 ▼ 90 200 1,565,464
15:03:58 2,765 ▼ 85 1 1,565,264
15:03:49 2,765 ▼ 85 13 1,565,263
15:03:45 2,760 ▼ 90 500 1,565,250
15:03:41 2,760 ▼ 90 1,300 1,564,750
15:03:31 2,760 ▼ 90 1 1,563,450
15:03:03 2,760 ▼ 90 300 1,563,449
15:02:34 2,760 ▼ 90 500 1,563,149
15:02:24 2,760 ▼ 90 50 1,562,649
15:02:18 2,745 ▼ 105 1,347 1,562,599
15:02:18 2,750 ▼ 100 653 1,561,252
15:02:18 2,755 ▼ 95 587 1,560,599
15:02:17 2,755 ▼ 95 9 1,560,012
15:02:17 2,755 ▼ 95 2,200 1,560,003
15:02:16 2,755 ▼ 95 30 1,557,803
15:02:07 2,755 ▼ 95 100 1,557,773
15:02:05 2,755 ▼ 95 100 1,557,673
15:02:05 2,755 ▼ 95 20 1,557,573
15:01:47 2,755 ▼ 95 13 1,557,553
15:01:39 2,745 ▼ 105 3 1,557,540
15:01:33 2,745 ▼ 105 122 1,557,537
15:01:02 2,745 ▼ 105 360 1,557,415
15:01:02 2,750 ▼ 100 276 1,557,055
15:00:57 2,755 ▼ 95 4 1,556,779
15:00:49 2,755 ▼ 95 1,000 1,556,775
15:00:49 2,755 ▼ 95 11 1,555,775
15:00:41 2,750 ▼ 100 142 1,555,764
15:00:41 2,750 ▼ 100 100 1,555,622
15:00:38 2,750 ▼ 100 1,114 1,555,522
15:00:37 2,750 ▼ 100 4 1,554,408
15:00:30 2,750 ▼ 100 9 1,554,404
15:00:16 2,750 ▼ 100 20 1,554,395
15:00:16 2,755 ▼ 95 362 1,554,375
14:59:59 2,755 ▼ 95 2 1,554,013
14:59:57 2,755 ▼ 95 13 1,554,011
14:59:53 2,750 ▼ 100 180 1,553,998
14:59:52 2,750 ▼ 100 80 1,553,818
14:59:36 2,750 ▼ 100 20 1,553,738
14:59:31 2,750 ▼ 100 70 1,553,718
14:59:31 2,745 ▼ 105 30 1,553,648
14:59:30 2,745 ▼ 105 20 1,553,618
14:59:06 2,745 ▼ 105 863 1,553,598
14:59:06 2,745 ▼ 105 100 1,552,735
14:58:59 2,745 ▼ 105 100 1,552,635
14:58:58 2,745 ▼ 105 4 1,552,535
14:58:48 2,745 ▼ 105 10 1,552,531
14:58:42 2,745 ▼ 105 100 1,552,521
14:58:40 2,745 ▼ 105 100 1,552,421
14:58:38 2,745 ▼ 105 13 1,552,321
14:58:20 2,745 ▼ 105 1 1,552,308
14:58:07 2,745 ▼ 105 42 1,552,307
14:57:48 2,755 ▼ 95 19 1,552,265
14:57:48 2,750 ▼ 100 181 1,552,246
14:57:40 2,740 ▼ 110 7,402 1,552,065
14:57:40 2,745 ▼ 105 460 1,544,663
14:57:26 2,745 ▼ 105 506 1,544,203
14:57:24 2,740 ▼ 110 50 1,543,697
14:57:24 2,745 ▼ 105 72 1,543,647
14:57:24 2,745 ▼ 105 1 1,543,575
14:57:20 2,745 ▼ 105 20 1,543,574
14:57:09 2,745 ▼ 105 200 1,543,554
14:57:04 2,745 ▼ 105 100 1,543,354
14:57:02 2,740 ▼ 110 200 1,543,254
14:56:56 2,745 ▼ 105 200 1,543,054
14:56:55 2,745 ▼ 105 1 1,542,854
14:56:53 2,750 ▼ 100 18 1,542,853
14:56:53 2,745 ▼ 105 434 1,542,835
14:56:53 2,745 ▼ 105 875 1,542,401
14:56:45 2,745 ▼ 105 6 1,541,526
14:56:15 2,740 ▼ 110 4 1,541,520
14:56:04 2,740 ▼ 110 917 1,541,516
14:55:56 2,745 ▼ 105 601 1,540,599
14:55:34 2,740 ▼ 110 1,000 1,539,998
14:55:34 2,750 ▼ 100 2 1,538,998
14:55:07 2,750 ▼ 100 2 1,538,996
14:54:45 2,750 ▼ 100 10 1,538,994
14:54:27 2,740 ▼ 110 271 1,538,984
14:54:27 2,745 ▼ 105 129 1,538,713
14:54:19 2,745 ▼ 105 21 1,538,584
14:54:15 2,745 ▼ 105 30 1,538,563
14:54:05 2,745 ▼ 105 30 1,538,533
14:54:04 2,745 ▼ 105 541 1,538,503
14:54:01 2,745 ▼ 105 500 1,537,962
14:53:45 2,745 ▼ 105 100 1,537,462
14:53:42 2,740 ▼ 110 4 1,537,362
14:53:26 2,745 ▼ 105 10 1,537,358
14:53:23 2,745 ▼ 105 915 1,537,348
14:53:23 2,745 ▼ 105 20 1,536,433
14:53:18 2,745 ▼ 105 1,108 1,536,413
14:53:15 2,745 ▼ 105 200 1,535,305
14:53:13 2,750 ▼ 100 4 1,535,105
14:53:02 2,750 ▼ 100 8 1,535,101
14:52:53 2,750 ▼ 100 20 1,535,093
14:52:51 2,750 ▼ 100 4,025 1,535,073
14:52:01 2,750 ▼ 100 2 1,531,048
14:51:57 2,755 ▼ 95 40 1,531,046
14:51:30 2,755 ▼ 95 300 1,531,006
14:51:28 2,755 ▼ 95 20 1,530,706
14:50:57 2,755 ▼ 95 500 1,530,686
14:50:43 2,750 ▼ 100 190 1,530,186
14:50:36 2,750 ▼ 100 20 1,529,996
14:50:33 2,750 ▼ 100 290 1,529,976
14:50:33 2,745 ▼ 105 48 1,529,686
14:50:18 2,745 ▼ 105 85 1,529,638
14:50:18 2,745 ▼ 105 1 1,529,553
14:50:13 2,745 ▼ 105 466 1,529,552
14:49:43 2,740 ▼ 110 24 1,529,086
14:49:35 2,745 ▼ 105 248 1,529,062
14:49:35 2,745 ▼ 105 152 1,528,814
14:49:22 2,745 ▼ 105 500 1,528,662
14:48:55 2,745 ▼ 105 200 1,528,162
14:48:38 2,745 ▼ 105 860 1,527,962
14:48:38 2,745 ▼ 105 2,290 1,527,102
14:48:29 2,745 ▼ 105 52 1,524,812
14:48:19 2,745 ▼ 105 474 1,524,760
14:48:19 2,750 ▼ 100 2,550 1,524,286
14:48:18 2,750 ▼ 100 323 1,521,736
14:48:18 2,750 ▼ 100 200 1,521,413
14:48:15 2,750 ▼ 100 1,000 1,521,213
14:48:14 2,750 ▼ 100 350 1,520,213
14:47:41 2,745 ▼ 105 1,000 1,519,863
14:47:29 2,745 ▼ 105 347 1,518,863
14:47:03 2,755 ▼ 95 456 1,518,516
14:47:03 2,755 ▼ 95 38 1,518,060
14:46:40 2,740 ▼ 110 203 1,518,022
14:46:40 2,750 ▼ 100 203 1,517,819
14:46:37 2,745 ▼ 105 297 1,517,616
14:46:37 2,745 ▼ 105 3,274 1,517,319
14:46:37 2,750 ▼ 100 429 1,514,045
14:45:53 2,755 ▼ 95 40 1,513,616
14:45:18 2,755 ▼ 95 10 1,513,576
14:45:15 2,755 ▼ 95 5 1,513,566
14:45:02 2,755 ▼ 95 10 1,513,561
14:44:38 2,755 ▼ 95 5 1,513,551
14:44:29 2,755 ▼ 95 5 1,513,546
14:44:18 2,750 ▼ 100 50 1,513,541
14:44:01 2,750 ▼ 100 1 1,513,491
14:44:00 2,750 ▼ 100 1 1,513,490
14:43:56 2,750 ▼ 100 10 1,513,489
14:43:53 2,750 ▼ 100 89 1,513,479
14:43:46 2,750 ▼ 100 300 1,513,390
14:43:40 2,750 ▼ 100 75 1,513,090
14:43:31 2,750 ▼ 100 200 1,513,015
14:43:26 2,755 ▼ 95 54 1,512,815
14:43:15 2,755 ▼ 95 54 1,512,761
14:43:08 2,750 ▼ 100 190 1,512,707
14:43:06 2,750 ▼ 100 10 1,512,517
14:42:50 2,750 ▼ 100 50 1,512,507
14:42:45 2,750 ▼ 100 50 1,512,457
14:42:39 2,750 ▼ 100 2 1,512,407
14:42:28 2,750 ▼ 100 500 1,512,405
14:42:12 2,750 ▼ 100 11 1,511,905
14:42:05 2,750 ▼ 100 1 1,511,894
14:42:02 2,750 ▼ 100 100 1,511,893
14:42:01 2,750 ▼ 100 23 1,511,793
14:41:52 2,750 ▼ 100 1 1,511,770
14:41:52 2,750 ▼ 100 1 1,511,769
14:41:44 2,750 ▼ 100 8 1,511,768
14:41:40 2,750 ▼ 100 7 1,511,760
14:41:38 2,750 ▼ 100 226 1,511,753
14:41:38 2,750 ▼ 100 1 1,511,527
14:41:34 2,745 ▼ 105 500 1,511,526
14:41:21 2,750 ▼ 100 71 1,511,026
14:41:10 2,750 ▼ 100 1,000 1,510,955
14:40:07 2,750 ▼ 100 3,857 1,509,955
14:40:07 2,755 ▼ 95 1,143 1,506,098
14:39:58 2,755 ▼ 95 500 1,504,955
14:39:22 2,755 ▼ 95 125 1,504,455
14:39:22 2,755 ▼ 95 51 1,504,330
14:39:07 2,755 ▼ 95 60 1,504,279
14:39:04 2,755 ▼ 95 347 1,504,219
14:39:04 2,755 ▼ 95 13 1,503,872
14:39:04 2,755 ▼ 95 17 1,503,859
14:38:53 2,755 ▼ 95 738 1,503,842
14:38:53 2,760 ▼ 90 67 1,503,104
14:38:53 2,765 ▼ 85 44 1,503,037
14:38:50 2,770 ▼ 80 3 1,502,993
14:38:45 2,770 ▼ 80 73 1,502,990
14:38:41 2,770 ▼ 80 1 1,502,917
14:38:38 2,770 ▼ 80 10 1,502,916
14:38:27 2,770 ▼ 80 109 1,502,906
14:38:25 2,770 ▼ 80 10 1,502,797
14:37:52 2,770 ▼ 80 150 1,502,787
14:37:18 2,770 ▼ 80 26 1,502,637
14:36:07 2,750 ▼ 100 2,141 1,502,611
14:36:07 2,750 ▼ 100 9,030 1,500,470
14:36:07 2,750 ▼ 100 8,753 1,491,440
14:36:07 2,750 ▼ 100 30 1,482,687
14:36:07 2,745 ▼ 105 181 1,482,657
14:36:07 2,750 ▼ 100 21,378 1,482,476
14:36:07 2,755 ▼ 95 15,860 1,461,098
14:36:07 2,760 ▼ 90 60 1,445,238
14:36:07 2,765 ▼ 85 7,160 1,445,178
14:35:57 2,770 ▼ 80 222 1,438,018
14:35:55 2,770 ▼ 80 600 1,437,796
14:35:14 2,770 ▼ 80 1 1,437,196
14:34:58 2,770 ▼ 80 1,126 1,437,195
14:34:58 2,770 ▼ 80 10 1,436,069
14:34:34 2,760 ▼ 90 199 1,436,059
14:34:33 2,770 ▼ 80 5 1,435,860
14:34:19 2,770 ▼ 80 20 1,435,855
14:34:03 2,770 ▼ 80 20 1,435,835
14:34:01 2,770 ▼ 80 1 1,435,815
14:33:10 2,760 ▼ 90 93 1,435,814
14:32:27 2,755 ▼ 95 400 1,435,721
14:32:20 2,755 ▼ 95 1,000 1,435,321
14:31:59 2,770 ▼ 80 100 1,434,321
14:31:48 2,755 ▼ 95 97 1,434,221
14:31:19 2,770 ▼ 80 1 1,434,124
14:30:47 2,755 ▼ 95 900 1,434,123
14:30:28 2,755 ▼ 95 1,884 1,433,223
14:30:28 2,760 ▼ 90 116 1,431,339
14:29:02 2,775 ▼ 75 100 1,431,223
14:28:55 2,760 ▼ 90 2,463 1,427,187
14:28:55 2,755 ▼ 95 3,936 1,431,123
14:28:55 2,765 ▼ 85 601 1,424,724
14:28:41 2,770 ▼ 80 100 1,424,123
14:28:27 2,775 ▼ 75 438 1,424,023
14:28:27 2,770 ▼ 80 1,062 1,423,585
14:27:57 2,770 ▼ 80 1 1,422,523
14:27:54 2,765 ▼ 85 81 1,422,522
14:27:38 2,765 ▼ 85 999 1,422,441
14:27:12 2,765 ▼ 85 1 1,421,442
14:26:48 2,755 ▼ 95 399 1,421,441
14:26:41 2,755 ▼ 95 272 1,421,042
14:26:40 2,755 ▼ 95 150 1,420,770
14:26:17 2,755 ▼ 95 100 1,420,620
14:26:10 2,755 ▼ 95 150 1,420,520
14:25:54 2,755 ▼ 95 100 1,420,370
14:25:27 2,755 ▼ 95 4,780 1,420,270
14:25:27 2,760 ▼ 90 3,726 1,415,490
14:25:27 2,765 ▼ 85 3,494 1,411,764
14:24:53 2,765 ▼ 85 200 1,408,270
14:24:43 2,765 ▼ 85 20 1,408,070
14:24:31 2,765 ▼ 85 1 1,408,050
14:24:28 2,770 ▼ 80 133 1,408,049
14:23:40 2,770 ▼ 80 100 1,407,916
14:23:38 2,770 ▼ 80 174 1,407,816
14:23:26 2,765 ▼ 85 415 1,407,642
14:22:41 2,765 ▼ 85 6 1,407,227
14:22:34 2,765 ▼ 85 726 1,407,221
14:22:26 2,765 ▼ 85 80 1,406,495
14:22:23 2,765 ▼ 85 100 1,406,415
14:22:13 2,765 ▼ 85 1 1,406,315
14:22:11 2,765 ▼ 85 870 1,406,314
14:22:06 2,760 ▼ 90 725 1,405,444
14:21:43 2,760 ▼ 90 355 1,404,719
14:21:25 2,760 ▼ 90 220 1,404,364
14:21:18 2,760 ▼ 90 195 1,404,144
14:20:53 2,765 ▼ 85 225 1,403,949
14:20:24 2,760 ▼ 90 500 1,403,724
14:19:12 2,760 ▼ 90 20 1,403,224
14:19:12 2,765 ▼ 85 180 1,403,204
14:19:10 2,765 ▼ 85 304 1,403,024
14:19:01 2,765 ▼ 85 1 1,402,720
14:18:55 2,765 ▼ 85 50 1,402,719
14:18:47 2,765 ▼ 85 45 1,402,669
14:18:37 2,765 ▼ 85 60 1,402,624
14:18:32 2,765 ▼ 85 109 1,402,564
14:18:30 2,760 ▼ 90 70 1,402,455
14:18:24 2,760 ▼ 90 127 1,402,385
14:18:24 2,760 ▼ 90 3 1,402,258
14:18:18 2,755 ▼ 95 498 1,402,255
14:18:13 2,755 ▼ 95 100 1,401,757
14:17:52 2,755 ▼ 95 83 1,401,657
14:17:52 2,760 ▼ 90 27 1,401,574
14:16:51 2,755 ▼ 95 813 1,401,547
14:16:50 2,755 ▼ 95 4,826 1,400,734
14:16:21 2,765 ▼ 85 1 1,395,908
14:16:19 2,765 ▼ 85 130 1,395,907
14:16:01 2,765 ▼ 85 50 1,395,777
14:16:00 2,755 ▼ 95 13 1,395,727
14:16:00 2,760 ▼ 90 50 1,395,714
14:15:56 2,765 ▼ 85 50 1,395,664
14:15:39 2,755 ▼ 95 274 1,395,614
14:15:21 2,755 ▼ 95 7,000 1,395,340
14:14:20 2,755 ▼ 95 1,175 1,388,340
14:14:02 2,755 ▼ 95 44 1,387,165
14:13:57 2,755 ▼ 95 72 1,387,121
14:13:57 2,755 ▼ 95 202 1,387,049
14:13:57 2,755 ▼ 95 1,682 1,386,847
14:13:53 2,760 ▼ 90 733 1,385,165
14:13:53 2,760 ▼ 90 1,193 1,384,432
14:13:53 2,760 ▼ 90 8 1,383,239
14:13:42 2,755 ▼ 95 50 1,383,231
14:13:31 2,760 ▼ 90 138 1,383,181
14:13:08 2,765 ▼ 85 10 1,383,043
14:12:19 2,760 ▼ 90 199 1,383,033
14:12:04 2,760 ▼ 90 3,017 1,382,834
14:12:03 2,760 ▼ 90 200 1,379,817
14:11:42 2,775 ▼ 75 30 1,379,617
14:11:16 2,775 ▼ 75 50 1,379,587
14:11:14 2,775 ▼ 75 50 1,379,537
14:10:28 2,770 ▼ 80 571 1,379,487
14:10:28 2,755 ▼ 95 2,173 1,378,916
14:10:28 2,755 ▼ 95 8,638 1,376,743
14:10:28 2,760 ▼ 90 8,638 1,368,105

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.10 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,150.25 ▼ 17.65 -0.81%
코스닥 772.81 ▼ 0.09 -0.01%
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.