디케이디앤아이
(033310)
코스닥
중견기업부
액면가 500원
  05.27 15:59

3,350 (3,400)   [시가/고가/저가] 3,400 / 3,410 / 3,250 
전일비/등락률 ▼ 50 (-1.47%) 매도호가/호가잔량 3,360 / 50
거래량/전일동시간대비 237,358 /▼ 305,278 매수호가/호가잔량 3,350 / 8,380
상한가/하한가 4,420 / 2,380 총매도/총매수잔량 14,925 / 23,317

매도잔량 호가 매수잔량
1,019 3,415 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
789 3,410
784 3,405
3,196 3,400
2,039 3,395
2,000 3,390
1,439 3,380
2,909 3,375
700 3,370
50 3,360
 
3,350 8,380
3,345 576
3,340 2,648
3,335 1,701
3,330 647
3,325 782
3,320 1,259
3,315 5,541
3,310 671
3,305 1,112
 
총매도잔량 순매수잔량 총매수잔량
14,925 8,392 23,317
시간외잔량 시간외잔량
0 18
 
디케이디앤아이 033310
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 724.59 (-4.52)    FUTURE 267.10 (+0.45)   Basis: -0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:03 3,350 ▼ 50 547 237,358
15:40:00 3,350 ▼ 50 2,005 236,811
15:30:21 3,350 ▼ 50 21,112 234,806
15:19:48 3,370 ▼ 30 238 213,694
15:19:48 3,365 ▼ 35 10 213,456
15:18:42 3,370 ▼ 30 1 213,446
15:17:40 3,360 ▼ 40 991 213,445
15:16:50 3,360 ▼ 40 1,669 212,454
15:16:43 3,360 ▼ 40 900 210,785
15:16:26 3,360 ▼ 40 125 209,885
15:15:25 3,365 ▼ 35 243 209,760
15:15:25 3,365 ▼ 35 302 209,517
15:15:25 3,365 ▼ 35 1,825 209,215
15:14:30 3,370 ▼ 30 1,010 207,390
15:07:58 3,370 ▼ 30 149 206,379
15:07:58 3,375 ▼ 25 1 206,380
15:06:53 3,370 ▼ 30 4 206,230
15:05:13 3,375 ▼ 25 315 206,226
15:05:08 3,375 ▼ 25 6 205,911
15:05:08 3,375 ▼ 25 9 205,905
15:05:08 3,375 ▼ 25 19 205,896
15:05:08 3,375 ▼ 25 4 205,877
15:05:08 3,375 ▼ 25 14 205,873
15:05:08 3,375 ▼ 25 12 205,859
15:05:08 3,375 ▼ 25 57 205,847
15:05:08 3,375 ▼ 25 48 205,790
15:05:07 3,375 ▼ 25 8 205,742
15:05:07 3,375 ▼ 25 11 205,734
15:05:07 3,375 ▼ 25 17 205,723
15:04:39 3,375 ▼ 25 1 205,706
15:03:25 3,370 ▼ 30 367 205,705
15:03:20 3,370 ▼ 30 9 205,338
15:02:55 3,375 ▼ 25 5 205,329
15:00:39 3,375 ▼ 25 593 205,324
15:00:11 3,375 ▼ 25 50 204,731
15:00:07 3,375 ▼ 25 20 204,681
14:56:28 3,370 ▼ 30 100 204,661
14:55:57 3,370 ▼ 30 234 204,561
14:55:31 3,375 ▼ 25 700 204,327
14:54:37 3,375 ▼ 25 1 203,627
14:54:37 3,370 ▼ 30 38 203,626
14:53:21 3,370 ▼ 30 227 203,588
14:53:03 3,370 ▼ 30 323 203,361
14:51:02 3,375 ▼ 25 300 203,038
14:50:27 3,375 ▼ 25 100 202,738
14:49:51 3,380 ▼ 20 1 202,638
14:49:51 3,375 ▼ 25 19 202,637
14:49:34 3,375 ▼ 25 1 202,618
14:44:37 3,380 ▼ 20 12 202,617
14:43:12 3,380 ▼ 20 50 202,605
14:43:12 3,375 ▼ 25 50 202,555
14:42:57 3,365 ▼ 35 675 202,505
14:41:16 3,365 ▼ 35 1 201,830
14:39:32 3,355 ▼ 45 1 201,829
14:38:56 3,355 ▼ 45 1,143 201,828
14:38:31 3,360 ▼ 40 1,415 200,685
14:38:21 3,360 ▼ 40 594 199,270
14:37:43 3,360 ▼ 40 109 198,676
14:37:29 3,375 ▼ 25 1 198,567
14:37:17 3,360 ▼ 40 112 198,566
14:37:17 3,365 ▼ 35 65 198,454
14:35:25 3,375 ▼ 25 20 198,389
14:32:39 3,375 ▼ 25 2 198,369
14:32:22 3,355 ▼ 45 445 198,367
14:32:20 3,355 ▼ 45 480 197,922
14:32:17 3,355 ▼ 45 500 197,442
14:32:15 3,360 ▼ 40 513 196,942
14:32:15 3,360 ▼ 40 12 196,429
14:32:14 3,360 ▼ 40 1 196,417
14:31:58 3,360 ▼ 40 1,999 196,416
14:31:58 3,365 ▼ 35 1 194,417
14:31:41 3,375 ▼ 25 29 194,416
14:31:12 3,380 ▼ 20 1 194,387
14:30:06 3,355 ▼ 45 400 194,386
14:30:06 3,355 ▼ 45 2,570 193,986
14:30:06 3,360 ▼ 40 30 191,416
14:28:28 3,360 ▼ 40 1,203 191,386
14:28:28 3,360 ▼ 40 1,333 190,183
14:28:28 3,365 ▼ 35 222 188,850
14:28:28 3,375 ▼ 25 10 188,419
14:28:28 3,370 ▼ 30 209 188,628
14:28:28 3,380 ▼ 20 23 188,409
14:28:22 3,395 ▼ 5 100 188,386
14:28:13 3,395 ▼ 5 100 188,286
14:26:04 3,400  0 20 188,186
14:23:13 3,405 ▲ 5 1 188,166
14:23:01 3,385 ▼ 15 2 188,165
14:23:00 3,405 ▲ 5 1 188,163
14:22:49 3,385 ▼ 15 8 188,162
14:22:49 3,390 ▼ 10 512 188,154
14:22:41 3,395 ▼ 5 52 187,642
14:22:27 3,400  0 1 187,590
14:20:42 3,405 ▲ 5 1 187,589
14:20:12 3,400  0 146 187,588
14:18:35 3,405 ▲ 5 1 187,442
14:18:14 3,400  0 499 187,441
14:18:12 3,400  0 1 186,942
14:17:33 3,400  0 302 186,941
14:16:53 3,400  0 204 186,245
14:16:53 3,400  0 394 186,639
14:16:32 3,400  0 500 186,041
14:15:23 3,400  0 400 185,541
14:15:23 3,400  0 100 185,141
14:14:29 3,400  0 9 185,041
14:13:10 3,400  0 300 185,032
14:12:39 3,400  0 70 184,732
14:12:29 3,400  0 30 184,662
14:09:58 3,405 ▲ 5 2 184,632
14:09:58 3,400  0 70 184,630
14:09:54 3,395 ▼ 5 100 184,560
14:09:30 3,395 ▼ 5 20 184,460
14:07:49 3,395 ▼ 5 147 184,440
14:07:46 3,400  0 713 184,293
14:07:46 3,400  0 1,904 183,580
14:07:35 3,405 ▲ 5 9 181,676
14:07:25 3,400  0 8 181,667
14:07:25 3,400  0 1 181,659
14:07:05 3,405 ▲ 5 100 181,658
14:06:39 3,405 ▲ 5 22 181,558
14:06:36 3,405 ▲ 5 3 181,536
14:06:35 3,410 ▲ 10 593 181,533
14:06:24 3,405 ▲ 5 209 180,940
14:06:11 3,400  0 235 180,731
14:06:11 3,405 ▲ 5 10 180,496
14:05:39 3,400  0 2,139 180,486
14:05:00 3,400  0 2,000 178,347
14:04:50 3,400  0 1,364 176,347
14:04:33 3,395 ▼ 5 12 174,983
14:04:33 3,390 ▼ 10 45 174,971
14:04:32 3,385 ▼ 15 204 174,926
14:04:32 3,385 ▼ 15 295 174,722
14:04:32 3,385 ▼ 15 1 174,427
14:04:22 3,380 ▼ 20 800 174,426
14:03:23 3,375 ▼ 25 1,011 173,626
14:03:23 3,375 ▼ 25 1,918 172,615
14:03:11 3,370 ▼ 30 436 170,697
14:02:14 3,370 ▼ 30 64 170,261
14:01:54 3,370 ▼ 30 39 170,197
13:58:09 3,375 ▼ 25 1 170,158
13:57:06 3,365 ▼ 35 82 170,157
13:57:06 3,370 ▼ 30 100 170,075
13:51:09 3,375 ▼ 25 2 169,975
13:51:02 3,355 ▼ 45 96 169,973
13:51:02 3,360 ▼ 40 100 169,877
13:51:02 3,365 ▼ 35 100 169,777
13:50:59 3,370 ▼ 30 2,997 169,677
13:49:29 3,375 ▼ 25 100 166,680
13:48:11 3,370 ▼ 30 1,700 166,580
13:46:39 3,375 ▼ 25 30 164,880
13:46:30 3,375 ▼ 25 1 164,850
13:45:03 3,370 ▼ 30 5 164,849
13:44:42 3,365 ▼ 35 561 164,844
13:44:40 3,365 ▼ 35 200 164,283
13:44:30 3,375 ▼ 25 500 164,083
13:42:51 3,375 ▼ 25 563 163,583
13:42:18 3,375 ▼ 25 1 163,020
13:41:33 3,370 ▼ 30 1,437 163,019
13:39:17 3,370 ▼ 30 5 161,582
13:39:16 3,345 ▼ 55 8 161,577
13:37:47 3,370 ▼ 30 338 161,569
13:37:18 3,370 ▼ 30 1 161,231
13:36:54 3,350 ▼ 50 73 161,230
13:36:54 3,350 ▼ 50 1,200 161,157
13:36:19 3,350 ▼ 50 3,727 159,957
13:34:47 3,370 ▼ 30 1 156,230
13:34:23 3,350 ▼ 50 8,137 156,229
13:34:23 3,355 ▼ 45 1,863 148,092
13:34:01 3,355 ▼ 45 2,977 146,229
13:33:40 3,355 ▼ 45 1,321 143,252
13:33:40 3,360 ▼ 40 4,144 141,931
13:33:40 3,365 ▼ 35 35 137,787
13:32:59 3,365 ▼ 35 2,200 137,752
13:28:31 3,375 ▼ 25 1 135,552
13:28:07 3,370 ▼ 30 339 135,551
13:28:01 3,370 ▼ 30 261 135,212
13:27:37 3,365 ▼ 35 1,200 134,951
13:26:31 3,370 ▼ 30 39 133,751
13:25:36 3,375 ▼ 25 2 133,712
13:22:56 3,370 ▼ 30 305 133,710
13:22:56 3,370 ▼ 30 1,100 133,405
13:16:43 3,370 ▼ 30 60 132,305
13:15:52 3,370 ▼ 30 100 132,245
13:14:46 3,370 ▼ 30 1 132,145
13:12:56 3,365 ▼ 35 100 132,144
13:08:06 3,365 ▼ 35 1 132,044
13:07:27 3,365 ▼ 35 10 132,043
13:04:41 3,370 ▼ 30 2 132,033
13:04:14 3,360 ▼ 40 158 132,031
13:04:14 3,365 ▼ 35 142 131,873
13:01:17 3,370 ▼ 30 147 131,731
13:01:14 3,375 ▼ 25 243 131,584
13:00:26 3,380 ▼ 20 27 131,341
12:54:17 3,385 ▼ 15 5 131,314
12:53:32 3,380 ▼ 20 100 131,309
12:51:14 3,380 ▼ 20 1 131,209
12:49:09 3,385 ▼ 15 4 131,208
12:49:09 3,380 ▼ 20 41 131,204
12:48:40 3,380 ▼ 20 9 131,163
12:48:25 3,380 ▼ 20 100 131,154
12:47:22 3,380 ▼ 20 100 131,054
12:45:30 3,385 ▼ 15 390 130,954
12:43:20 3,385 ▼ 15 50 130,564
12:41:07 3,385 ▼ 15 373 130,514
12:34:42 3,385 ▼ 15 8 130,141
12:34:37 3,380 ▼ 20 117 130,133
12:32:46 3,385 ▼ 15 7 130,016
12:32:46 3,380 ▼ 20 63 130,009
12:31:18 3,360 ▼ 40 438 129,946
12:31:18 3,365 ▼ 35 362 129,508
12:31:18 3,370 ▼ 30 937 129,146
12:31:18 3,375 ▼ 25 47 128,209
12:28:45 3,380 ▼ 20 200 128,162
12:28:36 3,380 ▼ 20 7 127,962
12:28:30 3,380 ▼ 20 7 127,955
12:28:13 3,380 ▼ 20 400 127,948
12:26:32 3,380 ▼ 20 1 127,548
12:24:44 3,380 ▼ 20 10 127,547
12:23:48 3,380 ▼ 20 7 127,537
12:17:17 3,385 ▼ 15 5 127,530
12:16:55 3,360 ▼ 40 368 127,525
12:16:55 3,360 ▼ 40 259 127,157
12:15:26 3,360 ▼ 40 2,070 126,898
12:15:26 3,365 ▼ 35 2,116 124,828
12:15:26 3,370 ▼ 30 314 122,712
12:15:24 3,370 ▼ 30 163 122,398
12:14:41 3,370 ▼ 30 1 122,235
12:14:00 3,370 ▼ 30 196 122,234
12:13:15 3,370 ▼ 30 3 122,038
12:09:21 3,385 ▼ 15 200 122,035
12:07:32 3,390 ▼ 10 1 121,835
12:07:05 3,385 ▼ 15 36 121,834
12:06:27 3,385 ▼ 15 117 121,798
12:06:19 3,385 ▼ 15 783 121,681
12:04:13 3,385 ▼ 15 1 120,898
12:04:02 3,385 ▼ 15 1 120,897
12:02:31 3,380 ▼ 20 1,612 120,896
12:02:31 3,380 ▼ 20 348 119,284
11:54:34 3,380 ▼ 20 1 118,936
11:53:49 3,365 ▼ 35 100 118,935
11:52:36 3,380 ▼ 20 1 118,835
11:45:31 3,360 ▼ 40 91 118,834
11:42:12 3,365 ▼ 35 10 118,743
11:42:07 3,380 ▼ 20 11 118,733
11:42:07 3,375 ▼ 25 191 118,722
11:42:07 3,365 ▼ 35 148 118,531
11:41:16 3,365 ▼ 35 2 118,383
11:39:55 3,360 ▼ 40 150 118,381
11:35:45 3,360 ▼ 40 1 118,231
11:34:19 3,375 ▼ 25 9 118,230
11:32:55 3,375 ▼ 25 411 118,221
11:31:44 3,375 ▼ 25 10 117,810
11:31:17 3,355 ▼ 45 2 117,800
11:26:44 3,380 ▼ 20 2 117,798
11:25:29 3,375 ▼ 25 2,149 117,796
11:25:29 3,370 ▼ 30 202 115,647
11:23:54 3,370 ▼ 30 2 115,445
11:23:28 3,355 ▼ 45 594 114,439
11:23:28 3,350 ▼ 50 1,004 115,443
11:23:28 3,360 ▼ 40 1,402 113,845
11:23:18 3,365 ▼ 35 100 112,443
11:21:44 3,360 ▼ 40 200 112,343
11:20:26 3,360 ▼ 40 22 112,143
11:20:14 3,360 ▼ 40 80 112,121
11:20:12 3,360 ▼ 40 2,000 112,041
11:20:04 3,360 ▼ 40 10 110,041
11:17:14 3,360 ▼ 40 110 110,031
11:16:37 3,370 ▼ 30 2 109,921
11:15:33 3,370 ▼ 30 5 109,919
11:15:33 3,365 ▼ 35 350 109,914
11:15:07 3,360 ▼ 40 6 109,564
11:13:34 3,370 ▼ 30 2 109,558
11:13:16 3,365 ▼ 35 510 109,556
11:13:16 3,365 ▼ 35 100 109,046
11:11:58 3,365 ▼ 35 4 108,946
11:11:31 3,365 ▼ 35 1 108,942
11:11:27 3,365 ▼ 35 200 108,941
11:11:27 3,365 ▼ 35 535 108,741
11:11:04 3,365 ▼ 35 150 108,206
11:08:07 3,370 ▼ 30 2 108,056
11:07:49 3,360 ▼ 40 22 108,054
11:07:06 3,370 ▼ 30 4 108,032
11:07:06 3,365 ▼ 35 236 108,028
11:06:51 3,365 ▼ 35 1 107,792
11:06:37 3,365 ▼ 35 3,761 107,791
11:06:35 3,370 ▼ 30 1,000 104,030
11:06:06 3,370 ▼ 30 10 103,030
11:03:30 3,370 ▼ 30 100 103,020
11:02:55 3,370 ▼ 30 248 102,920
11:00:30 3,370 ▼ 30 45 102,672
11:00:17 3,370 ▼ 30 55 102,627
10:59:45 3,370 ▼ 30 50 102,572
10:57:50 3,370 ▼ 30 60 102,522
10:57:08 3,370 ▼ 30 35 102,462
10:56:25 3,370 ▼ 30 149 102,427
10:56:25 3,370 ▼ 30 316 102,278
10:56:10 3,370 ▼ 30 592 101,962
10:55:37 3,370 ▼ 30 500 101,370
10:51:52 3,375 ▼ 25 2 100,870
10:51:36 3,370 ▼ 30 1,175 100,868
10:51:34 3,370 ▼ 30 649 99,693
10:51:34 3,375 ▼ 25 2,351 99,044
10:50:53 3,375 ▼ 25 1,050 96,693
10:50:23 3,375 ▼ 25 599 95,643
10:50:12 3,375 ▼ 25 10 95,044
10:48:01 3,380 ▼ 20 2 95,034
10:47:50 3,370 ▼ 30 1,550 95,032
10:47:32 3,380 ▼ 20 1 93,482
10:47:28 3,370 ▼ 30 1 93,481
10:47:13 3,380 ▼ 20 12 93,480
10:45:26 3,380 ▼ 20 30 93,468
10:43:19 3,380 ▼ 20 2 93,438
10:42:41 3,365 ▼ 35 500 93,436
10:42:25 3,365 ▼ 35 419 92,936
10:42:25 3,370 ▼ 30 81 92,517
10:42:07 3,370 ▼ 30 500 92,436
10:41:38 3,370 ▼ 30 1,402 91,936
10:41:38 3,375 ▼ 25 548 90,534
10:41:00 3,375 ▼ 25 10 89,986
10:40:50 3,380 ▼ 20 321 89,976
10:40:14 3,380 ▼ 20 28 89,655
10:40:14 3,380 ▼ 20 151 89,627
10:39:15 3,380 ▼ 20 1 89,476
10:38:53 3,380 ▼ 20 148 89,475
10:37:54 3,380 ▼ 20 5 89,327
10:36:23 3,380 ▼ 20 1 89,322
10:35:28 3,380 ▼ 20 1 89,321
10:35:26 3,380 ▼ 20 1 89,320
10:35:23 3,380 ▼ 20 1 89,319
10:35:22 3,380 ▼ 20 1 89,318
10:35:21 3,380 ▼ 20 1 89,317
10:35:21 3,380 ▼ 20 1 89,316
10:35:19 3,380 ▼ 20 1 89,315
10:35:17 3,380 ▼ 20 60 89,314
10:34:36 3,385 ▼ 15 100 89,254
10:34:16 3,385 ▼ 15 200 89,154
10:34:08 3,385 ▼ 15 200 88,954
10:34:05 3,385 ▼ 15 1 88,754
10:32:35 3,375 ▼ 25 112 88,753
10:32:16 3,375 ▼ 25 697 88,641
10:32:14 3,375 ▼ 25 300 87,944
10:31:57 3,375 ▼ 25 1 87,644
10:31:34 3,370 ▼ 30 180 87,643
10:29:29 3,370 ▼ 30 300 87,463
10:29:28 3,370 ▼ 30 1,020 87,163
10:28:54 3,375 ▼ 25 91 86,143
10:28:53 3,375 ▼ 25 1,027 86,052
10:28:29 3,375 ▼ 25 6 85,025
10:28:18 3,385 ▼ 15 31 85,019
10:27:30 3,385 ▼ 15 44 84,988
10:26:39 3,385 ▼ 15 1 84,944
10:26:12 3,380 ▼ 20 6 84,943
10:24:25 3,380 ▼ 20 100 84,937
10:23:46 3,380 ▼ 20 50 84,837
10:23:24 3,380 ▼ 20 2,600 84,787
10:21:49 3,375 ▼ 25 10 82,187
10:21:13 3,375 ▼ 25 7 82,177
10:21:13 3,375 ▼ 25 7 82,170
10:19:14 3,375 ▼ 25 207 82,163
10:19:14 3,375 ▼ 25 3 81,956
10:18:00 3,375 ▼ 25 156 81,953
10:16:16 3,380 ▼ 20 800 81,797
10:16:00 3,375 ▼ 25 1 80,997
10:15:00 3,375 ▼ 25 50 80,996
10:13:34 3,380 ▼ 20 17 80,946
10:13:22 3,380 ▼ 20 25 80,929
10:13:22 3,380 ▼ 20 2 80,904
10:13:11 3,380 ▼ 20 75 80,902
10:10:48 3,380 ▼ 20 107 80,359
10:10:48 3,385 ▼ 15 468 80,827
10:10:42 3,380 ▼ 20 93 80,252
10:10:30 3,380 ▼ 20 406 80,159
10:10:30 3,375 ▼ 25 1 79,753
10:05:39 3,385 ▼ 15 1 79,752
10:05:25 3,350 ▼ 50 67 79,751
10:05:25 3,355 ▼ 45 840 79,684
10:05:25 3,360 ▼ 40 1 78,844
10:05:25 3,365 ▼ 35 354 78,843
10:05:12 3,385 ▼ 15 1 78,489
10:04:32 3,385 ▼ 15 1 78,488
10:03:54 3,370 ▼ 30 930 78,487
10:03:53 3,370 ▼ 30 1 77,557
10:02:17 3,365 ▼ 35 20 77,556
09:59:53 3,370 ▼ 30 20 77,536
09:58:47 3,370 ▼ 30 10 77,516
09:57:35 3,360 ▼ 40 120 77,506
09:57:35 3,360 ▼ 40 111 77,386
09:56:39 3,360 ▼ 40 307 77,275
09:56:33 3,360 ▼ 40 91 76,968
09:56:28 3,360 ▼ 40 6 76,877
09:56:19 3,365 ▼ 35 10 76,871
09:55:50 3,370 ▼ 30 30 76,861
09:55:28 3,370 ▼ 30 9 76,831
09:54:39 3,370 ▼ 30 1 76,822
09:53:36 3,375 ▼ 25 10 76,821
09:52:02 3,385 ▼ 15 2 76,811
09:52:02 3,380 ▼ 20 150 76,809
09:50:46 3,380 ▼ 20 2 76,659
09:50:46 3,380 ▼ 20 498 76,657
09:48:00 3,380 ▼ 20 2 76,159
09:47:57 3,360 ▼ 40 12 76,157
09:47:39 3,375 ▼ 25 1 76,145
09:47:29 3,360 ▼ 40 1,509 76,144
09:47:29 3,365 ▼ 35 1,015 74,635
09:47:19 3,370 ▼ 30 94 73,620
09:47:19 3,370 ▼ 30 11 73,526
09:47:18 3,370 ▼ 30 180 73,515
09:46:50 3,370 ▼ 30 2 73,335
09:46:22 3,375 ▼ 25 1 73,333
09:46:04 3,370 ▼ 30 1 73,332
09:45:52 3,375 ▼ 25 1 73,331
09:45:34 3,370 ▼ 30 700 73,330
09:45:23 3,375 ▼ 25 435 72,630
09:45:08 3,390 ▼ 10 500 72,195
09:44:27 3,390 ▼ 10 22 71,695
09:44:27 3,385 ▼ 15 528 71,673
09:44:19 3,375 ▼ 25 270 71,145
09:44:05 3,375 ▼ 25 22 70,875
09:43:52 3,380 ▼ 20 8 70,853
09:43:18 3,380 ▼ 20 3 70,845
09:42:51 3,385 ▼ 15 303 70,842
09:42:48 3,385 ▼ 15 1 70,539
09:42:24 3,385 ▼ 15 6 70,538
09:42:23 3,385 ▼ 15 633 70,532
09:42:23 3,380 ▼ 20 17 69,899
09:42:11 3,385 ▼ 15 367 69,882
09:41:19 3,385 ▼ 15 2 69,515
09:40:38 3,370 ▼ 30 4,482 69,513
09:38:51 3,370 ▼ 30 1 65,031
09:38:24 3,365 ▼ 35 300 65,030
09:37:36 3,365 ▼ 35 332 64,730
09:37:29 3,365 ▼ 35 168 64,398
09:37:13 3,365 ▼ 35 332 64,230
09:36:34 3,365 ▼ 35 3 63,898
09:35:43 3,365 ▼ 35 2 63,895
09:35:16 3,360 ▼ 40 202 63,893
09:35:07 3,360 ▼ 40 201 63,691
09:34:02 3,365 ▼ 35 100 63,490
09:33:41 3,365 ▼ 35 1,000 63,390
09:33:14 3,360 ▼ 40 1,066 62,390
09:32:41 3,360 ▼ 40 2 61,324
09:31:39 3,330 ▼ 70 20 61,322
09:31:06 3,360 ▼ 40 2 61,302
09:30:57 3,330 ▼ 70 387 61,300
09:30:57 3,330 ▼ 70 71 60,913
09:30:57 3,335 ▼ 65 1 60,842
09:30:11 3,330 ▼ 70 1,929 60,841
09:30:03 3,325 ▼ 75 342 58,912
09:30:01 3,325 ▼ 75 221 58,570
09:29:58 3,330 ▼ 70 10 58,349
09:29:43 3,335 ▼ 65 841 58,129
09:29:43 3,330 ▼ 70 210 58,339
09:29:43 3,340 ▼ 60 10 57,288
09:29:07 3,345 ▼ 55 5 57,278
09:29:06 3,325 ▼ 75 158 57,273
09:29:06 3,330 ▼ 70 665 57,115
09:29:06 3,335 ▼ 65 815 56,450
09:29:06 3,340 ▼ 60 128 55,635
09:28:56 3,345 ▼ 55 5 55,507
09:28:36 3,340 ▼ 60 995 55,502
09:28:36 3,345 ▼ 55 5 54,507
09:28:16 3,340 ▼ 60 1,981 54,502
09:28:16 3,345 ▼ 55 1,500 52,521
09:28:16 3,350 ▼ 50 19 51,021
09:28:15 3,350 ▼ 50 1 51,002
09:26:50 3,350 ▼ 50 1 51,001
09:25:36 3,365 ▼ 35 2 51,000
09:25:27 3,345 ▼ 55 39 50,998
09:25:27 3,350 ▼ 50 10 50,959
09:24:59 3,365 ▼ 35 2 50,949
09:24:15 3,345 ▼ 55 199 50,947
09:24:15 3,350 ▼ 50 1 50,748
09:23:53 3,365 ▼ 35 2 50,747
09:23:44 3,345 ▼ 55 392 50,745
09:23:14 3,345 ▼ 55 998 50,353
09:23:14 3,350 ▼ 50 2 49,355
09:22:10 3,370 ▼ 30 2 49,353
09:21:44 3,350 ▼ 50 900 49,351
09:20:47 3,375 ▼ 25 2 48,451
09:20:26 3,340 ▼ 60 21 48,449
09:20:20 3,340 ▼ 60 522 48,428
09:20:20 3,345 ▼ 55 1,170 47,906
09:20:20 3,350 ▼ 50 308 46,736
09:20:01 3,345 ▼ 55 409 46,428
09:20:01 3,350 ▼ 50 312 46,019
09:20:01 3,365 ▼ 35 627 44,932
09:20:01 3,360 ▼ 40 775 45,707
09:20:01 3,370 ▼ 30 999 44,305
09:19:33 3,390 ▼ 10 1 43,306
09:19:10 3,365 ▼ 35 10 43,305
09:19:05 3,365 ▼ 35 14 43,295
09:18:58 3,390 ▼ 10 9 43,281
09:18:58 3,385 ▼ 15 191 43,272
09:18:33 3,385 ▼ 15 2 43,081
09:17:19 3,360 ▼ 40 145 43,079
09:17:07 3,360 ▼ 40 30 42,934
09:16:54 3,350 ▼ 50 548 42,904
09:16:48 3,345 ▼ 55 5 42,356
09:16:48 3,350 ▼ 50 170 42,351
09:16:45 3,350 ▼ 50 692 42,181
09:16:45 3,350 ▼ 50 40 41,489

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,031.20 ▲ 1.42 0.07%
코스닥 724.59 ▼ 4.52 -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.