좋은사람들
(033340)
코스닥
중견기업부
액면가 500원
  07.20 11:32

3,670 (3,710)   [시가/고가/저가] 3,760 / 3,800 / 3,625 
전일비/등락률 ▼ 40 (-1.08%) 매도호가/호가잔량 3,670 / 854
거래량/전일동시간대비 639,013 /▲ 95,089 매수호가/호가잔량 3,665 / 2,210
상한가/하한가 4,820 / 2,600 총매도/총매수잔량 16,453 / 28,345

매도잔량 호가 매수잔량
1,379 3,715 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,130 3,710
1,292 3,705
2,935 3,700
1,317 3,695
1,739 3,690
355 3,685
3,172 3,680
1,280 3,675
854 3,670
 
3,665 2,210
3,660 1,122
3,655 2,173
3,650 3,070
3,645 3,003
3,640 2,450
3,635 2,412
3,630 2,965
3,625 4,323
3,620 4,617
 
총매도잔량 순매수잔량 총매수잔량
16,453 11,892 28,345
시간외잔량 시간외잔량
0 0
 
좋은사람들 033340
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 797.01 (+0.52)    FUTURE 297.05 (+1.00)   Basis: 0.73
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
11:32:01 3,670 ▼ 40 2 639,013
11:31:51 3,670 ▼ 40 150 639,011
11:31:51 3,670 ▼ 40 1 638,861
11:31:36 3,665 ▼ 45 292 638,860
11:31:32 3,665 ▼ 45 100 638,568
11:31:29 3,665 ▼ 45 10 638,468
11:31:15 3,665 ▼ 45 100 638,458
11:30:21 3,665 ▼ 45 9 638,358
11:30:20 3,655 ▼ 55 266 638,349
11:30:04 3,665 ▼ 45 1 638,083
11:29:26 3,660 ▼ 50 356 638,082
11:29:26 3,660 ▼ 50 100 637,726
11:28:35 3,675 ▼ 35 769 637,626
11:28:30 3,660 ▼ 50 46 636,857
11:27:57 3,675 ▼ 35 1 636,811
11:27:31 3,655 ▼ 55 1 636,810
11:26:36 3,660 ▼ 50 14 636,809
11:26:02 3,660 ▼ 50 1 636,795
11:25:59 3,675 ▼ 35 1 636,794
11:25:45 3,655 ▼ 55 200 636,793
11:25:44 3,675 ▼ 35 1 636,593
11:25:29 3,655 ▼ 55 1 636,592
11:25:06 3,675 ▼ 35 1 636,591
11:24:33 3,655 ▼ 55 115 636,590
11:24:33 3,660 ▼ 50 475 636,475
11:23:40 3,680 ▼ 30 1 636,000
11:23:18 3,660 ▼ 50 71 635,999
11:23:17 3,660 ▼ 50 57 635,928
11:23:01 3,660 ▼ 50 102 635,871
11:23:01 3,665 ▼ 45 98 635,769
11:22:06 3,680 ▼ 30 1,000 635,671
11:21:51 3,680 ▼ 30 3,023 634,671
11:21:51 3,675 ▼ 35 1,325 631,648
11:21:38 3,675 ▼ 35 500 630,323
11:21:32 3,670 ▼ 40 809 629,823
11:21:32 3,670 ▼ 40 191 629,014
11:21:28 3,670 ▼ 40 817 628,823
11:21:25 3,670 ▼ 40 492 628,006
11:21:18 3,670 ▼ 40 808 627,514
11:21:06 3,660 ▼ 50 534 626,706
11:20:34 3,660 ▼ 50 1 626,172
11:20:29 3,650 ▼ 60 462 626,171
11:19:55 3,645 ▼ 65 1,580 625,709
11:19:55 3,640 ▼ 70 500 624,129
11:19:41 3,640 ▼ 70 623 623,629
11:19:41 3,640 ▼ 70 1,718 623,006
11:18:53 3,640 ▼ 70 4 621,288
11:18:53 3,640 ▼ 70 100 621,284
11:18:53 3,640 ▼ 70 10 621,184
11:18:46 3,640 ▼ 70 160 621,174
11:18:28 3,645 ▼ 65 1,300 621,014
11:18:05 3,645 ▼ 65 110 619,714
11:18:04 3,640 ▼ 70 1 619,604
11:17:32 3,645 ▼ 65 1 619,603
11:17:04 3,645 ▼ 65 1 619,602
11:16:46 3,640 ▼ 70 56 619,601
11:16:19 3,640 ▼ 70 24 619,545
11:16:04 3,640 ▼ 70 1 619,521
11:15:12 3,635 ▼ 75 3 619,520
11:15:12 3,635 ▼ 75 200 619,517
11:14:34 3,635 ▼ 75 1 619,317
11:14:34 3,635 ▼ 75 1 619,316
11:14:31 3,640 ▼ 70 1 619,315
11:13:32 3,640 ▼ 70 50 619,314
11:13:24 3,640 ▼ 70 10 619,264
11:12:41 3,640 ▼ 70 1 619,254
11:12:17 3,635 ▼ 75 10 619,253
11:12:08 3,635 ▼ 75 53 619,243
11:12:00 3,635 ▼ 75 5 619,190
11:10:49 3,630 ▼ 80 500 619,185
11:10:32 3,630 ▼ 80 6 618,685
11:08:40 3,630 ▼ 80 1,002 618,679
11:08:22 3,630 ▼ 80 621 617,677
11:08:12 3,630 ▼ 80 1 617,056
11:08:02 3,630 ▼ 80 100 617,055
11:07:53 3,630 ▼ 80 1 616,955
11:07:46 3,630 ▼ 80 1 616,954
11:07:42 3,630 ▼ 80 2,000 616,953
11:07:39 3,630 ▼ 80 6 614,953
11:07:38 3,630 ▼ 80 2,172 614,947
11:07:30 3,630 ▼ 80 221 612,775
11:07:04 3,630 ▼ 80 437 612,554
11:07:02 3,630 ▼ 80 63 612,117
11:06:12 3,630 ▼ 80 21 612,054
11:05:53 3,630 ▼ 80 1 612,033
11:05:37 3,630 ▼ 80 20 612,032
11:05:29 3,630 ▼ 80 200 612,012
11:05:12 3,625 ▼ 85 1,300 611,812
11:04:59 3,630 ▼ 80 258 610,512
11:04:28 3,640 ▼ 70 1 610,254
11:04:14 3,630 ▼ 80 3,531 610,253
11:04:06 3,630 ▼ 80 1,636 606,722
11:04:06 3,635 ▼ 75 364 605,086
11:04:03 3,635 ▼ 75 6 604,722
11:04:03 3,635 ▼ 75 592 604,716
11:03:42 3,635 ▼ 75 59 604,124
11:03:42 3,635 ▼ 75 5,347 604,065
11:03:30 3,640 ▼ 70 1,000 598,718
11:03:26 3,640 ▼ 70 30 597,718
11:03:02 3,640 ▼ 70 150 597,688
11:02:11 3,640 ▼ 70 1 597,538
11:01:57 3,645 ▼ 65 1 597,537
11:01:52 3,640 ▼ 70 2 597,536
11:01:26 3,635 ▼ 75 7 597,534
11:01:06 3,645 ▼ 65 15 597,527
10:59:38 3,645 ▼ 65 22 597,512
10:59:38 3,640 ▼ 70 49 597,490
10:59:37 3,635 ▼ 75 50 597,441
10:59:26 3,640 ▼ 70 704 597,391
10:58:53 3,645 ▼ 65 16 596,687
10:58:23 3,645 ▼ 65 1 596,671
10:57:40 3,640 ▼ 70 46 596,670
10:57:36 3,640 ▼ 70 200 596,624
10:57:35 3,640 ▼ 70 500 596,424
10:57:30 3,640 ▼ 70 83 595,924
10:57:28 3,640 ▼ 70 100 595,841
10:57:24 3,640 ▼ 70 200 595,741
10:57:20 3,640 ▼ 70 6 595,541
10:57:16 3,640 ▼ 70 200 595,535
10:57:07 3,640 ▼ 70 381 595,335
10:56:49 3,640 ▼ 70 200 594,954
10:56:44 3,640 ▼ 70 2 594,754
10:56:44 3,640 ▼ 70 50 594,752
10:56:29 3,640 ▼ 70 200 594,702
10:55:41 3,640 ▼ 70 1 594,502
10:55:24 3,640 ▼ 70 100 594,501
10:55:13 3,640 ▼ 70 30 594,401
10:55:08 3,640 ▼ 70 1 594,371
10:55:06 3,640 ▼ 70 149 594,370
10:55:04 3,640 ▼ 70 2 594,221
10:54:54 3,635 ▼ 75 5 594,219
10:54:52 3,640 ▼ 70 2 594,214
10:54:52 3,640 ▼ 70 200 594,212
10:54:00 3,635 ▼ 75 75 594,012
10:53:52 3,635 ▼ 75 60 593,937
10:53:14 3,640 ▼ 70 400 593,877
10:51:45 3,635 ▼ 75 2,199 593,477
10:51:45 3,640 ▼ 70 301 591,278
10:51:05 3,635 ▼ 75 64 590,977
10:51:05 3,640 ▼ 70 36 590,913
10:50:44 3,635 ▼ 75 40 590,877
10:50:15 3,650 ▼ 60 50 590,837
10:50:01 3,645 ▼ 65 1 590,787
10:49:46 3,630 ▼ 80 1,253 590,786
10:49:46 3,635 ▼ 75 93 589,533
10:49:20 3,635 ▼ 75 10 589,440
10:48:41 3,635 ▼ 75 732 589,430
10:48:32 3,635 ▼ 75 12 588,698
10:48:30 3,635 ▼ 75 100 588,686
10:48:28 3,630 ▼ 80 12 588,586
10:48:18 3,635 ▼ 75 1 588,574
10:48:07 3,635 ▼ 75 24 588,573
10:47:56 3,635 ▼ 75 408 588,549
10:47:55 3,635 ▼ 75 23 588,141
10:47:54 3,635 ▼ 75 4,900 588,118
10:47:54 3,635 ▼ 75 10 583,218
10:47:49 3,635 ▼ 75 31 583,208
10:47:37 3,640 ▼ 70 15 583,177
10:47:32 3,640 ▼ 70 1,040 583,162
10:47:18 3,640 ▼ 70 1 582,122
10:47:12 3,640 ▼ 70 10 582,121
10:46:57 3,640 ▼ 70 500 582,111
10:46:48 3,640 ▼ 70 16 581,611
10:46:39 3,650 ▼ 60 5 581,595
10:46:31 3,640 ▼ 70 92 581,590
10:46:13 3,640 ▼ 70 7 581,498
10:45:26 3,640 ▼ 70 700 581,491
10:45:03 3,650 ▼ 60 587 580,791
10:45:03 3,645 ▼ 65 13 580,204
10:45:03 3,645 ▼ 65 10 580,191
10:44:55 3,645 ▼ 65 396 580,181
10:44:45 3,645 ▼ 65 223 579,785
10:44:38 3,645 ▼ 65 11,500 579,562
10:43:57 3,650 ▼ 60 50 568,062
10:43:52 3,650 ▼ 60 3,957 568,012
10:43:20 3,655 ▼ 55 11 564,055
10:43:13 3,650 ▼ 60 100 564,044
10:43:05 3,655 ▼ 55 25 563,944
10:42:51 3,655 ▼ 55 241 563,919
10:42:31 3,660 ▼ 50 100 563,678
10:42:18 3,655 ▼ 55 135 563,578
10:42:01 3,655 ▼ 55 100 563,443
10:41:31 3,655 ▼ 55 160 563,343
10:41:27 3,655 ▼ 55 200 563,183
10:41:24 3,655 ▼ 55 4 562,983
10:41:20 3,655 ▼ 55 1,000 562,979
10:41:00 3,655 ▼ 55 5 561,979
10:40:28 3,650 ▼ 60 1,105 561,974
10:40:15 3,655 ▼ 55 183 560,869
10:40:00 3,655 ▼ 55 550 560,686
10:38:39 3,660 ▼ 50 4 560,136
10:38:32 3,660 ▼ 50 77 560,132
10:37:58 3,655 ▼ 55 10 560,055
10:37:42 3,655 ▼ 55 502 560,045
10:37:28 3,655 ▼ 55 1,300 559,543
10:37:17 3,660 ▼ 50 232 558,243
10:37:14 3,660 ▼ 50 3 558,011
10:37:14 3,665 ▼ 45 283 558,008
10:37:07 3,665 ▼ 45 2 557,725
10:36:24 3,660 ▼ 50 500 557,723
10:36:15 3,665 ▼ 45 220 557,223
10:36:04 3,665 ▼ 45 247 557,003
10:35:51 3,665 ▼ 45 466 556,756
10:35:36 3,670 ▼ 40 289 556,290
10:35:25 3,675 ▼ 35 175 556,001
10:35:16 3,675 ▼ 35 825 555,826
10:35:11 3,675 ▼ 35 20 555,001
10:34:44 3,670 ▼ 40 2,371 554,981
10:34:39 3,675 ▼ 35 195 552,610
10:34:25 3,680 ▼ 30 501 552,415
10:34:15 3,680 ▼ 30 499 551,914
10:33:42 3,680 ▼ 30 101 551,415
10:32:08 3,685 ▼ 25 10 551,314
10:31:33 3,680 ▼ 30 50 551,304
10:31:23 3,680 ▼ 30 900 551,254
10:31:13 3,680 ▼ 30 236 550,354
10:30:49 3,680 ▼ 30 100 550,118
10:30:12 3,680 ▼ 30 1,000 550,018
10:29:32 3,680 ▼ 30 400 549,018
10:29:24 3,675 ▼ 35 100 548,618
10:28:40 3,680 ▼ 30 100 548,518
10:27:16 3,680 ▼ 30 50 548,418
10:26:24 3,680 ▼ 30 1 548,368
10:26:20 3,680 ▼ 30 75 548,367
10:26:19 3,685 ▼ 25 1 548,292
10:25:26 3,685 ▼ 25 1 548,291
10:25:03 3,680 ▼ 30 225 548,290
10:24:58 3,680 ▼ 30 55 548,065
10:24:55 3,680 ▼ 30 45 548,010
10:24:31 3,680 ▼ 30 8 547,965
10:24:19 3,670 ▼ 40 50 547,957
10:24:04 3,670 ▼ 40 100 547,907
10:23:50 3,670 ▼ 40 19 547,807
10:23:31 3,675 ▼ 35 600 547,788
10:23:27 3,680 ▼ 30 100 547,188
10:23:11 3,675 ▼ 35 200 547,088
10:22:33 3,675 ▼ 35 16 546,604
10:22:33 3,670 ▼ 40 284 546,888
10:22:11 3,680 ▼ 30 6,087 546,588
10:21:54 3,680 ▼ 30 13 540,501
10:21:53 3,680 ▼ 30 568 540,488
10:21:32 3,680 ▼ 30 1 539,920
10:21:24 3,680 ▼ 30 7 539,919
10:21:24 3,670 ▼ 40 300 539,912
10:20:56 3,680 ▼ 30 608 539,612
10:20:42 3,680 ▼ 30 376 539,004
10:20:34 3,680 ▼ 30 126 538,628
10:20:18 3,675 ▼ 35 31 538,502
10:20:14 3,675 ▼ 35 969 538,471
10:19:13 3,680 ▼ 30 510 537,502
10:19:12 3,680 ▼ 30 490 536,992
10:19:03 3,680 ▼ 30 189 536,502
10:18:37 3,690 ▼ 20 4 536,313
10:18:18 3,690 ▼ 20 1,157 536,309
10:18:18 3,690 ▼ 20 194 535,152
10:18:02 3,690 ▼ 20 8 534,958
10:18:02 3,685 ▼ 25 2 534,950
10:17:58 3,685 ▼ 25 5 534,948
10:17:56 3,690 ▼ 20 50 534,943
10:17:51 3,690 ▼ 20 748 534,893
10:17:42 3,695 ▼ 15 849 534,145
10:17:37 3,700 ▼ 10 80 533,296
10:17:26 3,700 ▼ 10 524 533,216
10:17:20 3,700 ▼ 10 723 532,692
10:17:16 3,700 ▼ 10 2 531,969
10:17:00 3,700 ▼ 10 8 531,967
10:16:55 3,695 ▼ 15 500 531,959
10:16:47 3,690 ▼ 20 1 531,459
10:16:47 3,700 ▼ 10 51 531,458
10:16:04 3,700 ▼ 10 75 531,407
10:15:57 3,700 ▼ 10 1 531,332
10:15:47 3,695 ▼ 15 129 531,331
10:15:35 3,695 ▼ 15 534 531,202
10:15:34 3,690 ▼ 20 150 530,668
10:14:54 3,690 ▼ 20 163 530,518
10:14:39 3,690 ▼ 20 268 530,355
10:14:32 3,690 ▼ 20 2 530,087
10:13:42 3,690 ▼ 20 839 530,085
10:13:40 3,695 ▼ 15 340 529,246
10:13:07 3,700 ▼ 10 168 528,906
10:13:01 3,700 ▼ 10 300 528,738
10:12:40 3,695 ▼ 15 10 528,438
10:12:26 3,700 ▼ 10 93 528,428
10:11:56 3,705 ▼ 5 1 528,335
10:11:55 3,700 ▼ 10 305 528,334
10:11:15 3,705 ▼ 5 210 528,029
10:10:54 3,710  0 740 527,819
10:10:54 3,710  0 1,260 527,079
10:10:35 3,710  0 1,168 525,819
10:10:35 3,705 ▼ 5 20 524,651
10:10:25 3,710  0 1 524,631
10:10:19 3,690 ▼ 20 10 524,630
10:09:57 3,710  0 800 524,620
10:09:52 3,710  0 1 523,820
10:09:20 3,710  0 966 523,819
10:09:08 3,710  0 1 522,853
10:08:54 3,710  0 5 522,852
10:08:54 3,715 ▲ 5 1 522,847
10:08:51 3,715 ▲ 5 1 522,846
10:08:49 3,710  0 1,995 522,845
10:08:49 3,710  0 5 520,850
10:08:39 3,710  0 1 520,845
10:08:37 3,700 ▼ 10 334 520,844
10:08:32 3,700 ▼ 10 1 520,510
10:08:29 3,695 ▼ 15 1,098 520,509
10:08:24 3,695 ▼ 15 1 519,411
10:08:16 3,695 ▼ 15 1 519,410
10:08:13 3,680 ▼ 30 360 519,369
10:08:13 3,675 ▼ 35 40 519,409
10:08:12 3,695 ▼ 15 1 519,009
10:08:09 3,680 ▼ 30 1,095 519,008
10:07:57 3,675 ▼ 35 550 517,913
10:07:50 3,680 ▼ 30 7 517,363
10:07:30 3,675 ▼ 35 91 517,356
10:07:04 3,675 ▼ 35 4 517,265
10:06:57 3,680 ▼ 30 1 517,261
10:06:47 3,675 ▼ 35 2 517,260
10:06:31 3,670 ▼ 40 574 517,258
10:06:04 3,665 ▼ 45 50 516,684
10:06:02 3,670 ▼ 40 217 516,634
10:05:44 3,670 ▼ 40 82 516,417
10:05:38 3,665 ▼ 45 139 516,335
10:05:38 3,670 ▼ 40 61 516,196
10:05:17 3,680 ▼ 30 1,080 516,135
10:05:04 3,680 ▼ 30 20 515,055
10:05:03 3,665 ▼ 45 500 515,035
10:04:39 3,680 ▼ 30 6 514,535
10:04:35 3,670 ▼ 40 224 514,529
10:04:34 3,665 ▼ 45 7,515 514,305
10:04:31 3,665 ▼ 45 21,170 506,790
10:04:31 3,660 ▼ 50 30 485,620
10:03:51 3,650 ▼ 60 100 485,590
10:03:44 3,655 ▼ 55 701 485,490
10:03:44 3,655 ▼ 55 119 484,789
10:03:34 3,655 ▼ 55 1,180 484,670
10:03:15 3,645 ▼ 65 2,119 483,490
10:03:15 3,650 ▼ 60 793 481,371
10:03:02 3,645 ▼ 65 1 480,578
10:02:45 3,645 ▼ 65 1,000 480,577
10:02:36 3,645 ▼ 65 305 479,577
10:02:22 3,645 ▼ 65 59 479,272
10:02:22 3,650 ▼ 60 1 479,213
10:02:03 3,655 ▼ 55 2 479,212
10:01:53 3,650 ▼ 60 1 479,210
10:01:53 3,650 ▼ 60 1 479,209
10:01:44 3,650 ▼ 60 251 479,208
10:01:36 3,650 ▼ 60 342 478,957
10:01:33 3,650 ▼ 60 10 478,615
10:01:32 3,650 ▼ 60 10 478,605
10:01:17 3,650 ▼ 60 140 478,595
10:01:13 3,655 ▼ 55 300 478,455
10:01:12 3,650 ▼ 60 260 478,155
10:01:09 3,655 ▼ 55 25 477,895
10:00:50 3,650 ▼ 60 54 477,870
10:00:40 3,650 ▼ 60 349 477,816
10:00:40 3,650 ▼ 60 50 477,467
10:00:30 3,650 ▼ 60 100 477,417
10:00:24 3,650 ▼ 60 1 477,317
10:00:18 3,650 ▼ 60 297 477,316
09:59:40 3,650 ▼ 60 19 477,019
09:59:39 3,650 ▼ 60 51 477,000
09:59:04 3,650 ▼ 60 1,879 476,949
09:58:55 3,655 ▼ 55 1,456 475,070
09:58:55 3,655 ▼ 55 156 473,614
09:58:08 3,665 ▼ 45 202 473,458
09:58:01 3,665 ▼ 45 1 473,256
09:58:01 3,660 ▼ 50 2 473,255
09:57:42 3,655 ▼ 55 274 473,253
09:57:40 3,655 ▼ 55 273 472,979
09:57:37 3,655 ▼ 55 950 472,706
09:57:30 3,655 ▼ 55 2,000 471,756
09:57:28 3,660 ▼ 50 50 469,756
09:57:00 3,660 ▼ 50 576 469,706
09:57:00 3,660 ▼ 50 2,031 469,130
09:56:57 3,665 ▼ 45 13 467,099
09:56:45 3,665 ▼ 45 63 467,086
09:56:38 3,660 ▼ 50 800 467,023
09:56:37 3,665 ▼ 45 16 466,223
09:56:29 3,660 ▼ 50 1 466,207
09:56:27 3,665 ▼ 45 68 466,206
09:56:24 3,665 ▼ 45 39 466,138
09:56:19 3,665 ▼ 45 2 466,099
09:56:18 3,660 ▼ 50 563 466,097
09:56:17 3,665 ▼ 45 9 465,534
09:56:11 3,665 ▼ 45 1 465,525
09:56:11 3,665 ▼ 45 20 465,524
09:56:09 3,665 ▼ 45 872 465,504
09:55:57 3,665 ▼ 45 19 464,632
09:55:38 3,665 ▼ 45 5 464,613
09:55:38 3,665 ▼ 45 100 464,608
09:55:34 3,660 ▼ 50 415 464,508
09:55:34 3,660 ▼ 50 250 464,093
09:55:30 3,660 ▼ 50 100 463,843
09:55:28 3,660 ▼ 50 100 463,743
09:55:23 3,660 ▼ 50 100 463,643
09:55:20 3,655 ▼ 55 1,400 463,543
09:55:11 3,655 ▼ 55 100 462,143
09:55:10 3,660 ▼ 50 100 462,043
09:55:04 3,660 ▼ 50 100 461,943
09:55:01 3,660 ▼ 50 1 461,843
09:54:59 3,660 ▼ 50 70 461,842
09:54:57 3,660 ▼ 50 1 461,772
09:54:55 3,660 ▼ 50 1 461,771
09:54:53 3,660 ▼ 50 3 461,770
09:54:52 3,660 ▼ 50 1 461,767
09:54:50 3,660 ▼ 50 1 461,766
09:54:47 3,660 ▼ 50 1 461,765
09:54:44 3,660 ▼ 50 1 461,764
09:54:40 3,660 ▼ 50 1,122 461,763
09:54:40 3,660 ▼ 50 1,878 460,641
09:54:38 3,660 ▼ 50 1 458,763
09:53:47 3,640 ▼ 70 193 458,762
09:53:10 3,640 ▼ 70 69 458,569
09:52:42 3,655 ▼ 55 300 453,694
09:52:42 3,665 ▼ 45 4,806 458,500
09:52:42 3,650 ▼ 60 1,000 453,394
09:52:42 3,645 ▼ 65 928 452,394
09:52:13 3,635 ▼ 75 300 451,466
09:52:12 3,635 ▼ 75 5 451,166
09:52:05 3,645 ▼ 65 415 451,161
09:52:05 3,640 ▼ 70 85 450,746
09:52:00 3,635 ▼ 75 842 450,661
09:51:58 3,635 ▼ 75 30 449,819
09:51:57 3,635 ▼ 75 481 449,789
09:51:57 3,635 ▼ 75 64 449,308
09:51:19 3,635 ▼ 75 2,101 449,244
09:51:15 3,640 ▼ 70 1,022 447,143
09:51:09 3,645 ▼ 65 200 446,121
09:51:08 3,640 ▼ 70 100 445,921
09:51:06 3,640 ▼ 70 300 445,821
09:50:57 3,640 ▼ 70 563 445,521
09:50:57 3,640 ▼ 70 383 444,958
09:50:52 3,640 ▼ 70 10 444,575
09:50:50 3,640 ▼ 70 83 444,565
09:50:45 3,635 ▼ 75 572 444,482
09:50:30 3,635 ▼ 75 1,000 443,910
09:50:24 3,640 ▼ 70 1 442,910
09:50:14 3,640 ▼ 70 123 442,909
09:49:47 3,640 ▼ 70 244 442,786
09:49:47 3,640 ▼ 70 100 442,542
09:49:47 3,635 ▼ 75 1 442,442
09:49:47 3,640 ▼ 70 100 442,441
09:49:46 3,640 ▼ 70 100 442,341
09:49:46 3,640 ▼ 70 100 442,241
09:49:46 3,635 ▼ 75 354 442,141
09:49:42 3,635 ▼ 75 146 441,787
09:49:42 3,640 ▼ 70 1,000 441,641
09:49:42 3,635 ▼ 75 354 440,641
09:49:42 3,635 ▼ 75 200 440,287
09:49:33 3,635 ▼ 75 146 440,087
09:49:29 3,635 ▼ 75 500 439,941
09:49:22 3,640 ▼ 70 101 439,441
09:49:21 3,640 ▼ 70 899 439,340
09:49:18 3,640 ▼ 70 1,000 438,441
09:49:04 3,635 ▼ 75 261 437,441
09:48:59 3,635 ▼ 75 598 437,180
09:48:58 3,630 ▼ 80 412 436,582
09:48:56 3,630 ▼ 80 100 436,170
09:48:52 3,630 ▼ 80 2 436,070
09:48:45 3,635 ▼ 75 2 436,068
09:48:41 3,630 ▼ 80 700 436,066
09:48:40 3,630 ▼ 80 200 435,366
09:48:37 3,630 ▼ 80 2 435,166
09:48:33 3,625 ▼ 85 473 435,164
09:48:32 3,630 ▼ 80 10 434,691
09:48:31 3,625 ▼ 85 61 434,681
09:48:28 3,630 ▼ 80 1 434,620
09:48:26 3,625 ▼ 85 76 434,619
09:48:24 3,630 ▼ 80 1,934 434,543
09:48:23 3,630 ▼ 80 96 432,609
09:48:20 3,635 ▼ 75 1,284 432,513
09:48:20 3,640 ▼ 70 1 431,229
09:48:18 3,640 ▼ 70 2,537 431,228
09:48:18 3,640 ▼ 70 36 428,691
09:48:15 3,645 ▼ 65 167 428,655
09:48:13 3,655 ▼ 55 10 428,488
09:48:12 3,650 ▼ 60 6,103 428,478
09:48:12 3,655 ▼ 55 863 422,375
09:48:06 3,655 ▼ 55 1 421,512
09:47:54 3,655 ▼ 55 723 421,511
09:47:54 3,655 ▼ 55 900 420,788
09:47:50 3,660 ▼ 50 4,076 419,888
09:47:50 3,665 ▼ 45 106 415,812
09:47:45 3,665 ▼ 45 250 415,706
09:47:42 3,670 ▼ 40 50 415,456
09:47:30 3,670 ▼ 40 150 415,406
09:47:20 3,665 ▼ 45 548 415,256
09:47:19 3,670 ▼ 40 10 414,708
09:47:16 3,670 ▼ 40 1 414,698
09:47:07 3,670 ▼ 40 30 414,697
09:46:51 3,670 ▼ 40 1 414,667
09:46:29 3,670 ▼ 40 1 414,666
09:46:21 3,665 ▼ 45 688 414,665
09:46:21 3,665 ▼ 45 1,500 413,977
09:46:19 3,675 ▼ 35 1 412,477
09:46:14 3,665 ▼ 45 3,000 412,476
09:46:11 3,665 ▼ 45 3,000 409,476
09:46:06 3,665 ▼ 45 388 406,476
09:46:04 3,665 ▼ 45 53 406,088
09:46:01 3,670 ▼ 40 12 406,035

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.20 11:32    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,286.76 ▲ 4.47 0.20%
코스닥 796.70 ▲ 0.21 0.03%
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.