좋은사람들
(033340)
코스닥
중견기업부
액면가 500원
  11.21 15:59

3,395 (3,530)   [시가/고가/저가] 3,450 / 3,500 / 3,350 
전일비/등락률 ▼ 135 (-3.82%) 매도호가/호가잔량 3,400 / 6,500
거래량/전일동시간대비 658,327 /▲ 121,985 매수호가/호가잔량 3,395 / 6,329
상한가/하한가 4,585 / 2,475 총매도/총매수잔량 10,489 / 72,196

매도잔량 호가 매수잔량
107 3,455 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,025 3,450
803 3,440
57 3,435
557 3,430
520 3,425
1 3,420
779 3,410
140 3,405
6,500 3,400
 
3,395 6,329
3,390 4,256
3,385 1,139
3,380 1,553
3,375 4,080
3,370 17,320
3,365 7,190
3,360 8,378
3,355 2,656
3,350 19,295
 
총매도잔량 순매수잔량 총매수잔량
10,489 61,707 72,196
시간외잔량 시간외잔량
0 221
 
좋은사람들 033340
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 635.99 (-13.88)    FUTURE 278.30 (-4.35)   Basis: 0.02
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:48:59 3,395 ▼ 135 1 658,327
15:46:40 3,395 ▼ 135 10 658,326
15:44:54 3,395 ▼ 135 30 658,316
15:43:49 3,395 ▼ 135 100 658,286
15:43:34 3,395 ▼ 135 1 658,186
15:40:38 3,395 ▼ 135 2 658,185
15:40:14 3,395 ▼ 135 80 658,183
15:40:00 3,395 ▼ 135 3,220 658,103
15:30:24 3,395 ▼ 135 16,139 654,883
15:19:58 3,395 ▼ 135 77 638,744
15:19:50 3,395 ▼ 135 1 638,667
15:19:34 3,395 ▼ 135 123 638,666
15:19:34 3,395 ▼ 135 1 638,543
15:19:20 3,390 ▼ 140 25 638,542
15:19:19 3,390 ▼ 140 30 638,517
15:19:19 3,395 ▼ 135 798 638,487
15:19:07 3,395 ▼ 135 273 637,689
15:19:04 3,395 ▼ 135 1 637,416
15:19:01 3,395 ▼ 135 300 637,415
15:18:47 3,400 ▼ 130 25 637,115
15:18:43 3,400 ▼ 130 2 637,090
15:18:35 3,395 ▼ 135 50 637,088
15:18:03 3,395 ▼ 135 105 637,038
15:17:21 3,395 ▼ 135 1,210 636,933
15:17:21 3,400 ▼ 130 6,032 635,723
15:17:21 3,400 ▼ 130 6,807 629,691
15:17:21 3,400 ▼ 130 4,392 622,884
15:17:18 3,405 ▼ 125 50 618,492
15:17:17 3,405 ▼ 125 6,930 618,442
15:17:17 3,405 ▼ 125 2,200 611,512
15:17:03 3,405 ▼ 125 50 609,312
15:16:47 3,405 ▼ 125 1 609,262
15:16:47 3,405 ▼ 125 2,532 609,261
15:16:31 3,405 ▼ 125 2 606,729
15:16:29 3,410 ▼ 120 8 606,727
15:16:26 3,410 ▼ 120 1 606,719
15:16:18 3,405 ▼ 125 12 606,718
15:16:15 3,410 ▼ 120 900 606,706
15:15:51 3,410 ▼ 120 1 605,806
15:15:30 3,405 ▼ 125 35 605,805
15:15:17 3,410 ▼ 120 1 605,770
15:15:05 3,405 ▼ 125 20 605,769
15:14:56 3,415 ▼ 115 586 605,749
15:14:55 3,415 ▼ 115 600 605,163
15:14:53 3,405 ▼ 125 200 604,563
15:14:46 3,405 ▼ 125 262 604,363
15:14:46 3,410 ▼ 120 3 604,101
15:14:06 3,410 ▼ 120 97 604,098
15:14:00 3,410 ▼ 120 300 604,001
15:13:50 3,410 ▼ 120 567 603,701
15:13:50 3,410 ▼ 120 5 603,134
15:13:17 3,410 ▼ 120 5 603,129
15:13:07 3,410 ▼ 120 20 603,124
15:13:06 3,410 ▼ 120 7 603,104
15:12:47 3,410 ▼ 120 43 603,097
15:12:47 3,410 ▼ 120 100 603,054
15:12:40 3,410 ▼ 120 400 602,954
15:12:24 3,410 ▼ 120 148 602,554
15:11:46 3,415 ▼ 115 100 602,406
15:11:40 3,410 ▼ 120 100 602,306
15:11:30 3,410 ▼ 120 500 602,206
15:11:23 3,410 ▼ 120 25 601,706
15:11:01 3,410 ▼ 120 38 601,681
15:10:06 3,415 ▼ 115 66 601,643
15:08:57 3,415 ▼ 115 300 601,577
15:07:50 3,410 ▼ 120 300 601,277
15:06:48 3,410 ▼ 120 1,100 600,977
15:05:07 3,410 ▼ 120 150 599,877
15:04:46 3,415 ▼ 115 37 599,727
15:04:06 3,415 ▼ 115 1 599,690
15:03:59 3,415 ▼ 115 1,000 599,689
15:03:50 3,410 ▼ 120 1,603 598,689
15:03:40 3,415 ▼ 115 1 597,086
15:03:37 3,410 ▼ 120 2,000 597,085
15:03:15 3,415 ▼ 115 25 595,085
15:02:51 3,415 ▼ 115 2 595,060
15:02:25 3,410 ▼ 120 2 595,058
15:02:22 3,415 ▼ 115 3 595,056
15:01:39 3,415 ▼ 115 4 595,053
15:00:53 3,415 ▼ 115 74 595,049
15:00:53 3,415 ▼ 115 10 594,975
15:00:39 3,415 ▼ 115 10 594,965
15:00:30 3,415 ▼ 115 10 594,955
15:00:09 3,415 ▼ 115 1,864 594,945
14:59:27 3,415 ▼ 115 100 593,081
14:59:04 3,420 ▼ 110 268 592,981
14:59:04 3,415 ▼ 115 28 592,713
14:58:45 3,415 ▼ 115 18 592,685
14:58:27 3,410 ▼ 120 630 592,667
14:58:27 3,410 ▼ 120 844 592,037
14:58:27 3,410 ▼ 120 2,399 591,193
14:58:27 3,410 ▼ 120 1,127 588,794
14:58:11 3,415 ▼ 115 500 587,667
14:57:59 3,415 ▼ 115 500 587,167
14:57:57 3,410 ▼ 120 30 586,667
14:57:34 3,420 ▼ 110 149 586,637
14:57:34 3,420 ▼ 110 1,000 586,488
14:56:47 3,410 ▼ 120 20 585,488
14:56:44 3,410 ▼ 120 30 585,468
14:56:22 3,410 ▼ 120 48 585,438
14:56:18 3,410 ▼ 120 280 585,390
14:56:15 3,410 ▼ 120 3 585,110
14:56:15 3,410 ▼ 120 139 585,107
14:55:58 3,415 ▼ 115 160 584,968
14:55:58 3,410 ▼ 120 189 584,808
14:55:52 3,405 ▼ 125 1,262 584,619
14:55:52 3,410 ▼ 120 150 583,357
14:55:39 3,410 ▼ 120 469 583,207
14:55:39 3,410 ▼ 120 300 582,738
14:55:36 3,405 ▼ 125 30 582,438
14:55:16 3,410 ▼ 120 264 582,408
14:55:15 3,405 ▼ 125 1 582,144
14:55:04 3,410 ▼ 120 1 582,143
14:54:58 3,405 ▼ 125 1 582,142
14:54:48 3,405 ▼ 125 1 582,141
14:54:34 3,405 ▼ 125 2,880 582,140
14:54:33 3,405 ▼ 125 1 579,260
14:54:23 3,405 ▼ 125 1 579,259
14:54:21 3,410 ▼ 120 10 579,258
14:54:14 3,405 ▼ 125 2 579,248
14:54:09 3,410 ▼ 120 300 579,246
14:54:06 3,405 ▼ 125 2 578,946
14:53:55 3,405 ▼ 125 2 578,944
14:53:47 3,405 ▼ 125 2 578,942
14:53:27 3,405 ▼ 125 2 578,940
14:53:22 3,405 ▼ 125 2 578,938
14:53:11 3,405 ▼ 125 2 578,936
14:53:08 3,405 ▼ 125 50 578,934
14:52:59 3,405 ▼ 125 2 578,884
14:52:54 3,410 ▼ 120 6 578,882
14:52:50 3,410 ▼ 120 321 578,876
14:52:43 3,410 ▼ 120 179 578,555
14:52:31 3,410 ▼ 120 662 578,376
14:52:27 3,410 ▼ 120 338 577,714
14:52:23 3,410 ▼ 120 100 577,376
14:51:40 3,405 ▼ 125 1,350 577,276
14:51:35 3,405 ▼ 125 100 575,926
14:50:30 3,410 ▼ 120 1 575,826
14:50:06 3,410 ▼ 120 113 575,825
14:49:15 3,415 ▼ 115 159 575,712
14:49:09 3,415 ▼ 115 841 575,553
14:48:38 3,410 ▼ 120 600 574,712
14:48:30 3,415 ▼ 115 267 574,112
14:47:51 3,415 ▼ 115 87 573,845
14:47:48 3,420 ▼ 110 35 573,758
14:47:07 3,420 ▼ 110 1 573,723
14:47:03 3,420 ▼ 110 20 573,722
14:46:47 3,420 ▼ 110 1 573,702
14:46:46 3,420 ▼ 110 2 573,701
14:46:21 3,420 ▼ 110 457 573,699
14:46:01 3,415 ▼ 115 257 573,242
14:45:58 3,415 ▼ 115 263 572,985
14:45:00 3,415 ▼ 115 337 572,722
14:44:47 3,415 ▼ 115 63 572,385
14:44:43 3,415 ▼ 115 1 572,322
14:44:05 3,415 ▼ 115 1 572,321
14:42:29 3,415 ▼ 115 800 572,320
14:42:28 3,415 ▼ 115 1 571,520
14:42:21 3,400 ▼ 130 5 571,519
14:42:21 3,405 ▼ 125 11 571,514
14:41:48 3,410 ▼ 120 499 571,503
14:41:19 3,410 ▼ 120 1 571,004
14:41:16 3,405 ▼ 125 985 571,003
14:41:16 3,405 ▼ 125 1 570,018
14:41:06 3,395 ▼ 135 147 570,017
14:39:50 3,390 ▼ 140 3 569,870
14:39:25 3,400 ▼ 130 100 569,867
14:39:17 3,390 ▼ 140 10 569,767
14:38:29 3,400 ▼ 130 259 569,757
14:38:28 3,400 ▼ 130 345 569,498
14:38:28 3,400 ▼ 130 1 569,153
14:38:18 3,385 ▼ 145 70 569,152
14:38:18 3,385 ▼ 145 30 569,082
14:38:11 3,395 ▼ 135 405 569,052
14:38:11 3,395 ▼ 135 497 568,647
14:37:28 3,385 ▼ 145 200 568,150
14:37:27 3,385 ▼ 145 282 567,950
14:37:09 3,380 ▼ 150 200 567,668
14:37:08 3,385 ▼ 145 9 567,468
14:35:45 3,385 ▼ 145 499 567,459
14:35:45 3,385 ▼ 145 1 566,960
14:35:28 3,380 ▼ 150 5 566,959
14:35:25 3,395 ▼ 135 1 566,954
14:33:50 3,375 ▼ 155 778 566,953
14:33:50 3,375 ▼ 155 22 566,175
14:33:34 3,370 ▼ 160 30 566,153
14:33:16 3,375 ▼ 155 1,135 566,088
14:33:16 3,370 ▼ 160 35 566,123
14:33:03 3,375 ▼ 155 1,644 564,953
14:33:03 3,380 ▼ 150 4,034 563,309
14:33:03 3,385 ▼ 145 912 559,275
14:32:50 3,385 ▼ 145 200 558,363
14:32:21 3,385 ▼ 145 1 558,163
14:32:17 3,385 ▼ 145 100 558,162
14:31:57 3,390 ▼ 140 10 558,062
14:31:57 3,390 ▼ 140 300 558,052
14:31:10 3,390 ▼ 140 200 557,752
14:31:08 3,390 ▼ 140 500 557,552
14:30:49 3,395 ▼ 135 11 557,052
14:30:36 3,395 ▼ 135 1 557,041
14:30:23 3,385 ▼ 145 1 557,040
14:30:15 3,385 ▼ 145 300 557,039
14:29:41 3,385 ▼ 145 199 556,739
14:29:18 3,390 ▼ 140 16 556,540
14:28:49 3,390 ▼ 140 10 556,524
14:28:49 3,390 ▼ 140 1 556,514
14:28:48 3,390 ▼ 140 1 556,513
14:28:45 3,390 ▼ 140 100 556,512
14:28:43 3,390 ▼ 140 5 556,412
14:28:42 3,390 ▼ 140 1 556,407
14:28:41 3,390 ▼ 140 1 556,406
14:28:38 3,390 ▼ 140 366 556,405
14:28:37 3,390 ▼ 140 1 556,039
14:28:35 3,390 ▼ 140 1 556,038
14:28:33 3,390 ▼ 140 11 556,037
14:28:30 3,390 ▼ 140 9 556,026
14:28:30 3,390 ▼ 140 300 556,017
14:27:58 3,390 ▼ 140 300 555,717
14:27:19 3,390 ▼ 140 1,059 555,417
14:27:19 3,380 ▼ 150 319 554,358
14:27:19 3,380 ▼ 150 1 554,039
14:27:03 3,380 ▼ 150 3,000 554,038
14:26:40 3,375 ▼ 155 282 551,038
14:26:29 3,375 ▼ 155 600 550,756
14:26:01 3,380 ▼ 150 69 550,156
14:25:45 3,375 ▼ 155 1,008 550,087
14:25:45 3,380 ▼ 150 2,192 549,079
14:25:45 3,385 ▼ 145 444 546,887
14:25:20 3,390 ▼ 140 3,124 546,443
14:25:20 3,395 ▼ 135 120 543,319
14:25:11 3,395 ▼ 135 1,000 543,199
14:25:08 3,400 ▼ 130 100 542,199
14:25:03 3,400 ▼ 130 266 542,099
14:23:23 3,405 ▼ 125 37 541,833
14:23:01 3,405 ▼ 125 2 541,796
14:23:01 3,405 ▼ 125 100 541,794
14:22:26 3,405 ▼ 125 1 541,694
14:22:03 3,400 ▼ 130 50 541,693
14:22:00 3,405 ▼ 125 250 541,643
14:21:50 3,400 ▼ 130 25 541,393
14:21:30 3,400 ▼ 130 3,475 541,368
14:21:19 3,405 ▼ 125 545 537,893
14:21:06 3,405 ▼ 125 36 537,348
14:19:58 3,405 ▼ 125 59 537,312
14:19:37 3,405 ▼ 125 100 537,253
14:19:06 3,405 ▼ 125 1 537,153
14:19:02 3,405 ▼ 125 1 537,152
14:18:56 3,405 ▼ 125 40 537,151
14:18:41 3,405 ▼ 125 104 537,111
14:18:01 3,405 ▼ 125 22 537,007
14:17:53 3,405 ▼ 125 18 536,985
14:17:34 3,410 ▼ 120 188 536,967
14:17:34 3,410 ▼ 120 20 536,779
14:15:54 3,415 ▼ 115 1 536,759
14:14:41 3,405 ▼ 125 1 536,758
14:14:16 3,400 ▼ 130 30 536,757
14:13:22 3,400 ▼ 130 3,614 536,727
14:11:05 3,400 ▼ 130 200 533,113
14:10:33 3,405 ▼ 125 15 532,913
14:10:14 3,400 ▼ 130 4,000 532,898
14:10:09 3,405 ▼ 125 32 528,898
14:10:09 3,405 ▼ 125 8 528,866
14:10:09 3,405 ▼ 125 1 528,858
14:10:06 3,405 ▼ 125 500 528,857
14:10:06 3,405 ▼ 125 11 528,357
14:10:06 3,405 ▼ 125 687 528,346
14:10:06 3,405 ▼ 125 2 527,659
14:09:59 3,405 ▼ 125 11 527,657
14:09:46 3,405 ▼ 125 448 527,646
14:09:19 3,405 ▼ 125 400 527,198
14:09:06 3,405 ▼ 125 774 526,798
14:08:47 3,410 ▼ 120 10 526,024
14:07:56 3,410 ▼ 120 10 526,014
14:07:35 3,410 ▼ 120 1 526,004
14:07:09 3,410 ▼ 120 11 526,003
14:06:38 3,410 ▼ 120 95 525,992
14:06:07 3,410 ▼ 120 36 525,897
14:05:36 3,410 ▼ 120 11 525,861
14:05:15 3,410 ▼ 120 22 525,850
14:04:54 3,410 ▼ 120 22 525,828
14:04:27 3,400 ▼ 130 3,542 525,806
14:04:27 3,410 ▼ 120 5,076 519,120
14:04:27 3,405 ▼ 125 3,144 522,264
14:04:27 3,415 ▼ 115 738 514,044
14:04:23 3,415 ▼ 115 400 513,306
14:04:05 3,415 ▼ 115 1,761 512,906
14:04:05 3,420 ▼ 110 139 511,145
14:02:57 3,425 ▼ 105 5 511,006
14:02:48 3,425 ▼ 105 144 511,001
14:02:48 3,425 ▼ 105 299 510,857
14:01:53 3,425 ▼ 105 1 510,558
14:01:26 3,415 ▼ 115 16 510,557
14:01:19 3,415 ▼ 115 710 510,541
14:01:05 3,415 ▼ 115 5 509,831
13:59:45 3,420 ▼ 110 11 509,826
13:59:40 3,425 ▼ 105 242 509,815
13:59:40 3,420 ▼ 110 20 509,573
13:59:17 3,420 ▼ 110 2,965 509,553
13:59:16 3,420 ▼ 110 500 506,588
13:58:53 3,430 ▼ 100 1 506,088
13:58:30 3,425 ▼ 105 3 506,087
13:58:24 3,430 ▼ 100 1 506,084
13:58:02 3,425 ▼ 105 100 506,083
13:57:34 3,430 ▼ 100 1 505,983
13:57:23 3,425 ▼ 105 5 505,982
13:56:17 3,425 ▼ 105 1,925 505,977
13:56:17 3,425 ▼ 105 1,381 504,052
13:56:12 3,425 ▼ 105 150 502,671
13:55:59 3,430 ▼ 100 18 502,521
13:55:58 3,425 ▼ 105 300 502,503
13:55:47 3,425 ▼ 105 450 502,203
13:55:36 3,430 ▼ 100 1 501,753
13:55:13 3,430 ▼ 100 100 501,752
13:54:04 3,430 ▼ 100 2,000 501,652
13:53:45 3,430 ▼ 100 20 499,652
13:53:17 3,430 ▼ 100 30 499,632
13:52:18 3,430 ▼ 100 2,118 499,602
13:52:15 3,430 ▼ 100 1,132 497,484
13:51:57 3,430 ▼ 100 50 496,352
13:51:39 3,430 ▼ 100 43 496,302
13:51:39 3,430 ▼ 100 200 496,259
13:51:38 3,430 ▼ 100 3,575 496,059
13:51:31 3,435 ▼ 95 100 492,484
13:51:27 3,430 ▼ 100 51 492,384
13:51:26 3,435 ▼ 95 701 492,333
13:51:26 3,435 ▼ 95 299 491,632
13:50:58 3,435 ▼ 95 1 491,333
13:46:54 3,435 ▼ 95 300 491,332
13:46:32 3,435 ▼ 95 500 491,032
13:46:00 3,435 ▼ 95 1,334 490,532
13:45:53 3,440 ▼ 90 500 489,198
13:45:08 3,440 ▼ 90 40 488,698
13:45:08 3,440 ▼ 90 10 488,658
13:44:25 3,440 ▼ 90 1,895 488,648
13:42:22 3,440 ▼ 90 155 486,753
13:40:21 3,440 ▼ 90 5 486,598
13:40:04 3,440 ▼ 90 60 486,593
13:39:24 3,440 ▼ 90 100 486,533
13:38:33 3,445 ▼ 85 5 486,433
13:38:18 3,445 ▼ 85 15 486,428
13:38:17 3,445 ▼ 85 5 486,413
13:37:52 3,440 ▼ 90 40 486,408
13:35:23 3,435 ▼ 95 5 486,368
13:35:03 3,435 ▼ 95 1,000 486,363
13:34:13 3,435 ▼ 95 1,409 485,363
13:32:45 3,435 ▼ 95 7 483,954
13:31:20 3,440 ▼ 90 636 483,947
13:31:20 3,440 ▼ 90 160 483,311
13:29:59 3,440 ▼ 90 200 483,151
13:28:55 3,440 ▼ 90 10 482,951
13:28:44 3,440 ▼ 90 64 482,941
13:27:52 3,435 ▼ 95 40 482,877
13:27:28 3,440 ▼ 90 62 482,837
13:27:02 3,440 ▼ 90 175 482,775
13:26:47 3,440 ▼ 90 2,018 482,600
13:26:47 3,445 ▼ 85 339 480,582
13:24:55 3,445 ▼ 85 161 480,243
13:24:34 3,445 ▼ 85 1,352 480,082
13:24:30 3,445 ▼ 85 350 478,730
13:24:17 3,450 ▼ 80 25 478,380
13:24:12 3,450 ▼ 80 162 478,355
13:23:38 3,450 ▼ 80 703 478,193
13:23:09 3,450 ▼ 80 227 477,490
13:23:05 3,450 ▼ 80 10 477,263
13:23:01 3,450 ▼ 80 763 477,253
13:22:46 3,450 ▼ 80 10 476,490
13:22:45 3,455 ▼ 75 27 476,480
13:22:21 3,455 ▼ 75 1,270 476,453
13:22:10 3,455 ▼ 75 80 475,183
13:21:51 3,460 ▼ 70 138 475,103
13:21:48 3,460 ▼ 70 5 474,965
13:21:09 3,465 ▼ 65 500 474,960
13:20:54 3,455 ▼ 75 23 474,460
13:20:02 3,465 ▼ 65 9 474,437
13:18:17 3,460 ▼ 70 951 474,379
13:18:17 3,465 ▼ 65 49 474,428
13:18:14 3,460 ▼ 70 6 473,428
13:17:54 3,460 ▼ 70 5 473,422
13:17:54 3,460 ▼ 70 38 473,417
13:17:42 3,460 ▼ 70 349 473,379
13:17:42 3,460 ▼ 70 3 473,030
13:17:42 3,460 ▼ 70 152 473,027
13:16:58 3,460 ▼ 70 1 472,875
13:16:31 3,460 ▼ 70 20 472,874
13:16:31 3,460 ▼ 70 100 472,854
13:16:23 3,455 ▼ 75 70 472,754
13:16:17 3,455 ▼ 75 269 472,684
13:15:16 3,455 ▼ 75 21 472,415
13:15:11 3,455 ▼ 75 200 472,394
13:13:07 3,455 ▼ 75 815 472,194
13:13:07 3,455 ▼ 75 1 471,379
13:12:13 3,450 ▼ 80 6,693 471,378
13:12:13 3,445 ▼ 85 40 464,685
13:12:13 3,445 ▼ 85 1,830 463,876
13:12:13 3,445 ▼ 85 769 464,645
13:12:13 3,445 ▼ 85 450 462,046
13:11:47 3,445 ▼ 85 1 461,596
13:11:29 3,440 ▼ 90 1,843 461,595
13:11:13 3,440 ▼ 90 757 459,752
13:11:13 3,440 ▼ 90 243 458,995
13:09:50 3,440 ▼ 90 169 458,752
13:08:29 3,440 ▼ 90 20 458,583
13:06:38 3,440 ▼ 90 1 458,563
13:06:27 3,440 ▼ 90 5 458,562
13:06:23 3,440 ▼ 90 1 458,557
13:06:20 3,440 ▼ 90 1 458,556
13:06:02 3,440 ▼ 90 20 458,555
13:05:53 3,440 ▼ 90 423 458,535
13:04:13 3,440 ▼ 90 200 458,112
13:03:52 3,440 ▼ 90 10 457,912
13:02:31 3,440 ▼ 90 220 457,902
13:01:42 3,440 ▼ 90 500 457,682
13:01:08 3,440 ▼ 90 100 457,182
13:01:04 3,445 ▼ 85 1 457,082
13:00:40 3,445 ▼ 85 1 457,081
12:59:44 3,445 ▼ 85 20 457,080
12:58:58 3,440 ▼ 90 1 457,060
12:58:30 3,440 ▼ 90 330 457,059
12:58:19 3,440 ▼ 90 1 456,729
12:58:11 3,440 ▼ 90 2 456,728
12:57:02 3,445 ▼ 85 1 456,726
12:56:53 3,440 ▼ 90 200 456,725
12:56:37 3,440 ▼ 90 444 456,525
12:55:46 3,440 ▼ 90 1 456,081
12:55:45 3,440 ▼ 90 1 456,080
12:55:38 3,440 ▼ 90 1 456,079
12:55:36 3,440 ▼ 90 12 456,078
12:55:36 3,440 ▼ 90 1 456,066
12:51:06 3,435 ▼ 95 736 456,065
12:50:36 3,435 ▼ 95 200 455,329
12:50:32 3,435 ▼ 95 200 455,129
12:50:31 3,435 ▼ 95 200 454,929
12:49:37 3,440 ▼ 90 162 454,729
12:49:19 3,435 ▼ 95 21 454,567
12:49:09 3,440 ▼ 90 500 454,546
12:48:34 3,440 ▼ 90 1 454,046
12:48:29 3,440 ▼ 90 1 454,045
12:48:28 3,440 ▼ 90 1 454,044
12:47:05 3,435 ▼ 95 42 454,043
12:45:27 3,435 ▼ 95 1 454,001
12:42:07 3,430 ▼ 100 325 454,000
12:41:55 3,430 ▼ 100 217 453,675
12:41:55 3,435 ▼ 95 5 453,458
12:41:33 3,430 ▼ 100 164 453,453
12:40:34 3,430 ▼ 100 100 453,289
12:40:07 3,445 ▼ 85 2 453,189
12:38:46 3,440 ▼ 90 500 453,187
12:38:46 3,440 ▼ 90 100 452,687
12:38:29 3,440 ▼ 90 100 452,587
12:37:37 3,440 ▼ 90 1,492 452,487
12:37:37 3,440 ▼ 90 8 450,995
12:37:36 3,445 ▼ 85 8 450,987
12:37:35 3,440 ▼ 90 2,835 450,979
12:37:02 3,440 ▼ 90 100 448,144
12:36:38 3,440 ▼ 90 200 448,044
12:36:34 3,440 ▼ 90 30 447,844
12:36:24 3,440 ▼ 90 10 447,814
12:35:48 3,440 ▼ 90 10 447,804
12:34:42 3,440 ▼ 90 1 447,794
12:34:42 3,435 ▼ 95 1 447,793
12:34:39 3,435 ▼ 95 1 447,792
12:34:37 3,435 ▼ 95 1 447,791
12:34:35 3,435 ▼ 95 1 447,790
12:34:30 3,435 ▼ 95 1 447,789
12:34:29 3,435 ▼ 95 1 447,788
12:34:25 3,435 ▼ 95 1 447,787
12:34:23 3,435 ▼ 95 1 447,786
12:34:21 3,435 ▼ 95 1 447,785
12:34:19 3,435 ▼ 95 1 447,784
12:33:34 3,435 ▼ 95 12 447,783
12:33:34 3,435 ▼ 95 406 447,771
12:33:34 3,435 ▼ 95 458 447,365
12:32:38 3,435 ▼ 95 1 446,907
12:32:38 3,435 ▼ 95 1 446,906
12:31:59 3,430 ▼ 100 45 446,905
12:30:50 3,430 ▼ 100 300 446,860
12:30:49 3,430 ▼ 100 100 446,560
12:30:44 3,430 ▼ 100 2 446,460
12:30:05 3,430 ▼ 100 1 446,458
12:28:30 3,425 ▼ 105 11 446,457
12:27:16 3,435 ▼ 95 30 446,446
12:27:14 3,430 ▼ 100 3,475 446,416
12:27:14 3,430 ▼ 100 1,000 442,941
12:26:49 3,435 ▼ 95 10 441,941
12:25:37 3,435 ▼ 95 140 441,931
12:25:14 3,440 ▼ 90 1 441,791
12:25:11 3,435 ▼ 95 2 441,790
12:25:09 3,435 ▼ 95 8 441,788
12:23:57 3,435 ▼ 95 50 441,780
12:23:12 3,435 ▼ 95 303 441,730
12:21:46 3,440 ▼ 90 1 441,427
12:21:40 3,440 ▼ 90 5 441,426
12:21:39 3,440 ▼ 90 2 441,421
12:21:38 3,440 ▼ 90 19 441,419
12:21:34 3,440 ▼ 90 1 441,400
12:21:31 3,440 ▼ 90 2 441,399
12:21:24 3,440 ▼ 90 2 441,397
12:21:20 3,440 ▼ 90 2 441,395
12:20:33 3,440 ▼ 90 36 441,393
12:20:28 3,440 ▼ 90 290 441,357

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,096.60 ▼ 28.72 -1.35%
코스닥 635.99 ▼ 13.88 -2.14%
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.