좋은사람들
(033340)
코스닥
중견기업부
액면가 500원
  09.21 15:59

5,710 (5,310)   [시가/고가/저가] 5,290 / 6,030 / 5,230 
전일비/등락률 ▲ 400 (7.53%) 매도호가/호가잔량 5,720 / 10,925
거래량/전일동시간대비 9,145,105 /▲ 6,570,030 매수호가/호가잔량 5,710 / 5,847
상한가/하한가 6,900 / 3,720 총매도/총매수잔량 74,956 / 60,652

매도잔량 호가 매수잔량
3,630 5,810 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
11,100 5,800
2,835 5,790
3,784 5,780
3,164 5,770
2,977 5,760
7,245 5,750
13,330 5,740
15,966 5,730
10,925 5,720
 
5,710 5,847
5,700 20,259
5,690 19,436
5,680 3,409
5,670 3,243
5,660 750
5,650 2,184
5,640 1,159
5,630 2,797
5,620 1,568
 
총매도잔량 순매수잔량 총매수잔량
74,956 -14,304 60,652
시간외잔량 시간외잔량
0 27,773
 
좋은사람들 033340
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 827.84 (+6.71)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:55:44 5,710 ▲ 400 168 9,145,105
15:51:53 5,710 ▲ 400 20 9,144,937
15:51:33 5,710 ▲ 400 96 9,144,917
15:49:59 5,710 ▲ 400 50 9,144,821
15:48:57 5,710 ▲ 400 5 9,144,771
15:47:48 5,710 ▲ 400 7 9,144,766
15:46:55 5,710 ▲ 400 1 9,144,759
15:45:48 5,710 ▲ 400 170 9,144,758
15:44:56 5,710 ▲ 400 3 9,144,588
15:43:05 5,710 ▲ 400 50 9,144,585
15:41:58 5,710 ▲ 400 100 9,144,535
15:41:48 5,710 ▲ 400 62 9,144,435
15:41:46 5,710 ▲ 400 100 9,144,373
15:41:37 5,710 ▲ 400 300 9,144,273
15:41:37 5,710 ▲ 400 100 9,143,973
15:40:54 5,710 ▲ 400 100 9,143,873
15:40:34 5,710 ▲ 400 1 9,143,773
15:40:00 5,710 ▲ 400 18,489 9,143,772
15:30:02 5,710 ▲ 400 125,996 9,125,283
15:19:59 5,690 ▲ 380 550 8,999,287
15:19:58 5,690 ▲ 380 5 8,998,737
15:19:57 5,680 ▲ 370 1 8,998,732
15:19:56 5,690 ▲ 380 55 8,998,731
15:19:56 5,680 ▲ 370 1,000 8,998,676
15:19:55 5,690 ▲ 380 43 8,997,676
15:19:53 5,690 ▲ 380 5 8,997,633
15:19:52 5,680 ▲ 370 488 8,997,628
15:19:49 5,680 ▲ 370 73 8,997,140
15:19:47 5,690 ▲ 380 44 8,997,067
15:19:47 5,690 ▲ 380 5 8,997,023
15:19:46 5,680 ▲ 370 343 8,997,018
15:19:45 5,680 ▲ 370 100 8,996,675
15:19:45 5,690 ▲ 380 19 8,996,575
15:19:44 5,680 ▲ 370 100 8,996,556
15:19:42 5,680 ▲ 370 40 8,996,456
15:19:41 5,680 ▲ 370 320 8,996,416
15:19:41 5,690 ▲ 380 5 8,996,096
15:19:40 5,680 ▲ 370 100 8,996,091
15:19:38 5,680 ▲ 370 300 8,995,991
15:19:38 5,680 ▲ 370 500 8,995,691
15:19:37 5,690 ▲ 380 5 8,995,191
15:19:37 5,680 ▲ 370 500 8,995,186
15:19:36 5,680 ▲ 370 2 8,994,686
15:19:36 5,680 ▲ 370 1 8,994,684
15:19:35 5,680 ▲ 370 700 8,994,683
15:19:35 5,680 ▲ 370 500 8,993,983
15:19:34 5,680 ▲ 370 471 8,993,483
15:19:34 5,680 ▲ 370 77 8,993,012
15:19:33 5,690 ▲ 380 266 8,992,935
15:19:26 5,690 ▲ 380 5 8,992,669
15:19:22 5,680 ▲ 370 22 8,992,664
15:19:22 5,680 ▲ 370 900 8,992,642
15:19:21 5,690 ▲ 380 1,531 8,991,742
15:19:21 5,690 ▲ 380 5 8,990,211
15:19:20 5,680 ▲ 370 237 8,990,206
15:19:19 5,680 ▲ 370 2 8,989,969
15:19:19 5,680 ▲ 370 50 8,989,967
15:19:19 5,680 ▲ 370 500 8,989,917
15:19:18 5,680 ▲ 370 5 8,989,417
15:19:16 5,680 ▲ 370 750 8,989,412
15:19:16 5,690 ▲ 380 200 8,988,662
15:19:16 5,680 ▲ 370 2,500 8,988,462
15:19:15 5,680 ▲ 370 1,325 8,985,962
15:19:14 5,690 ▲ 380 6 8,984,637
15:19:14 5,680 ▲ 370 1,201 8,984,631
15:19:12 5,680 ▲ 370 352 8,983,430
15:19:12 5,680 ▲ 370 80 8,983,078
15:19:10 5,680 ▲ 370 5 8,982,998
15:19:09 5,680 ▲ 370 500 8,982,993
15:19:09 5,680 ▲ 370 20 8,982,493
15:19:09 5,680 ▲ 370 350 8,982,473
15:19:09 5,690 ▲ 380 5 8,982,123
15:19:08 5,680 ▲ 370 2,000 8,982,118
15:19:06 5,680 ▲ 370 350 8,980,118
15:19:05 5,690 ▲ 380 527 8,979,768
15:19:05 5,690 ▲ 380 5 8,979,241
15:19:03 5,680 ▲ 370 3 8,979,236
15:19:01 5,690 ▲ 380 28 8,979,233
15:19:00 5,680 ▲ 370 100 8,979,205
15:18:58 5,690 ▲ 380 5 8,979,105
15:18:57 5,680 ▲ 370 500 8,979,100
15:18:57 5,680 ▲ 370 300 8,978,600
15:18:56 5,690 ▲ 380 1 8,978,300
15:18:56 5,690 ▲ 380 2 8,978,299
15:18:55 5,680 ▲ 370 100 8,978,297
15:18:54 5,690 ▲ 380 2 8,978,197
15:18:53 5,680 ▲ 370 10 8,978,195
15:18:53 5,680 ▲ 370 100 8,978,185
15:18:50 5,680 ▲ 370 52 8,978,085
15:18:50 5,690 ▲ 380 5 8,978,033
15:18:50 5,680 ▲ 370 22 8,978,028
15:18:48 5,680 ▲ 370 399 8,978,006
15:18:47 5,680 ▲ 370 361 8,977,607
15:18:44 5,690 ▲ 380 5 8,977,246
15:18:41 5,680 ▲ 370 168 8,977,241
15:18:41 5,680 ▲ 370 1,009 8,977,073
15:18:41 5,680 ▲ 370 100 8,976,064
15:18:41 5,690 ▲ 380 70 8,975,964
15:18:41 5,690 ▲ 380 15 8,975,894
15:18:40 5,680 ▲ 370 1,251 8,975,879
15:18:39 5,690 ▲ 380 5 8,974,628
15:18:38 5,690 ▲ 380 20 8,974,623
15:18:36 5,680 ▲ 370 150 8,974,603
15:18:35 5,690 ▲ 380 100 8,974,453
15:18:34 5,680 ▲ 370 1 8,974,353
15:18:34 5,690 ▲ 380 1 8,974,352
15:18:33 5,680 ▲ 370 4 8,974,351
15:18:33 5,680 ▲ 370 1 8,974,347
15:18:32 5,680 ▲ 370 1 8,974,346
15:18:31 5,680 ▲ 370 1 8,974,345
15:18:30 5,680 ▲ 370 1 8,974,344
15:18:30 5,690 ▲ 380 4 8,974,343
15:18:29 5,680 ▲ 370 1 8,974,339
15:18:27 5,680 ▲ 370 400 8,974,338
15:18:27 5,680 ▲ 370 6 8,973,938
15:18:26 5,690 ▲ 380 5 8,973,932
15:18:24 5,680 ▲ 370 200 8,973,927
15:18:24 5,680 ▲ 370 2,892 8,973,727
15:18:23 5,680 ▲ 370 624 8,970,835
15:18:22 5,680 ▲ 370 100 8,970,211
15:18:19 5,680 ▲ 370 100 8,970,111
15:18:18 5,680 ▲ 370 5 8,970,011
15:18:15 5,670 ▲ 360 1,479 8,970,006
15:18:15 5,680 ▲ 370 547 8,968,527
15:18:14 5,680 ▲ 370 500 8,967,980
15:18:13 5,690 ▲ 380 5 8,967,480
15:18:12 5,680 ▲ 370 890 8,967,475
15:18:10 5,680 ▲ 370 150 8,966,585
15:18:10 5,680 ▲ 370 348 8,966,435
15:18:10 5,680 ▲ 370 316 8,966,087
15:18:09 5,680 ▲ 370 300 8,965,771
15:18:08 5,680 ▲ 370 1 8,965,471
15:18:08 5,680 ▲ 370 1,261 8,965,470
15:18:08 5,690 ▲ 380 5 8,964,209
15:18:08 5,680 ▲ 370 176 8,964,204
15:18:07 5,680 ▲ 370 1,000 8,964,028
15:18:05 5,680 ▲ 370 2,200 8,963,028
15:17:59 5,690 ▲ 380 400 8,960,828
15:17:58 5,680 ▲ 370 283 8,960,428
15:17:58 5,690 ▲ 380 5 8,960,145
15:17:50 5,690 ▲ 380 50 8,960,140
15:17:49 5,690 ▲ 380 5 8,960,090
15:17:49 5,690 ▲ 380 2 8,960,085
15:17:48 5,680 ▲ 370 221 8,960,083
15:17:43 5,690 ▲ 380 10 8,959,862
15:17:42 5,680 ▲ 370 100 8,959,852
15:17:37 5,690 ▲ 380 1 8,959,752
15:17:34 5,690 ▲ 380 50 8,959,751
15:17:31 5,690 ▲ 380 5 8,959,701
15:17:28 5,680 ▲ 370 80 8,959,696
15:17:22 5,690 ▲ 380 5 8,959,616
15:17:19 5,680 ▲ 370 79 8,959,611
15:17:18 5,680 ▲ 370 1,200 8,959,532
15:17:18 5,690 ▲ 380 5 8,958,332
15:17:15 5,680 ▲ 370 1,012 8,958,327
15:17:10 5,690 ▲ 380 5 8,957,315
15:17:10 5,680 ▲ 370 4 8,957,310
15:17:08 5,680 ▲ 370 340 8,957,306
15:17:07 5,680 ▲ 370 400 8,956,966
15:17:06 5,690 ▲ 380 4 8,956,566
15:17:05 5,680 ▲ 370 888 8,956,562
15:17:03 5,680 ▲ 370 350 8,955,674
15:17:02 5,680 ▲ 370 245 8,955,324
15:17:02 5,690 ▲ 380 5 8,955,079
15:16:59 5,690 ▲ 380 50 8,955,074
15:16:59 5,680 ▲ 370 1,000 8,955,024
15:16:57 5,690 ▲ 380 5 8,954,024
15:16:55 5,680 ▲ 370 300 8,954,019
15:16:53 5,690 ▲ 380 5 8,953,719
15:16:52 5,680 ▲ 370 1,544 8,953,714
15:16:51 5,680 ▲ 370 100 8,952,170
15:16:48 5,690 ▲ 380 1 8,952,070
15:16:45 5,690 ▲ 380 5 8,952,069
15:16:44 5,690 ▲ 380 70 8,952,064
15:16:43 5,690 ▲ 380 5 8,951,994
15:16:42 5,680 ▲ 370 2,052 8,951,989
15:16:41 5,690 ▲ 380 149 8,949,937
15:16:41 5,690 ▲ 380 5 8,949,788
15:16:39 5,680 ▲ 370 200 8,949,783
15:16:37 5,690 ▲ 380 127 8,949,583
15:16:37 5,690 ▲ 380 5 8,949,456
15:16:35 5,690 ▲ 380 5 8,949,451
15:16:34 5,690 ▲ 380 9 8,949,446
15:16:34 5,690 ▲ 380 100 8,949,437
15:16:33 5,680 ▲ 370 1,000 8,949,337
15:16:32 5,690 ▲ 380 5 8,948,337
15:16:31 5,690 ▲ 380 5 8,948,332
15:16:27 5,680 ▲ 370 126 8,948,327
15:16:27 5,690 ▲ 380 5 8,948,201
15:16:25 5,680 ▲ 370 5 8,948,196
15:16:22 5,690 ▲ 380 200 8,948,191
15:16:22 5,690 ▲ 380 10 8,947,991
15:16:22 5,690 ▲ 380 5 8,947,981
15:16:20 5,680 ▲ 370 100 8,947,976
15:16:19 5,680 ▲ 370 13 8,947,876
15:16:19 5,690 ▲ 380 64 8,947,863
15:16:17 5,690 ▲ 380 5 8,947,799
15:16:14 5,680 ▲ 370 280 8,947,794
15:16:14 5,680 ▲ 370 52 8,947,514
15:16:14 5,680 ▲ 370 1 8,947,462
15:16:13 5,680 ▲ 370 27 8,947,461
15:16:12 5,680 ▲ 370 3,000 8,947,434
15:16:12 5,680 ▲ 370 5 8,944,434
15:16:12 5,680 ▲ 370 34 8,944,429
15:16:12 5,680 ▲ 370 2 8,944,395
15:16:11 5,680 ▲ 370 8,974 8,944,393
15:16:11 5,680 ▲ 370 100 8,935,419
15:16:09 5,680 ▲ 370 180 8,935,319
15:16:07 5,680 ▲ 370 800 8,935,139
15:16:06 5,680 ▲ 370 500 8,934,339
15:16:05 5,680 ▲ 370 5,300 8,933,839
15:16:05 5,680 ▲ 370 3 8,928,539
15:16:03 5,670 ▲ 360 500 8,928,536
15:16:00 5,670 ▲ 360 100 8,928,036
15:15:59 5,680 ▲ 370 5 8,927,936
15:15:56 5,670 ▲ 360 1 8,927,931
15:15:56 5,680 ▲ 370 100 8,927,930
15:15:55 5,680 ▲ 370 2 8,927,830
15:15:54 5,670 ▲ 360 5 8,927,828
15:15:48 5,680 ▲ 370 5 8,927,823
15:15:48 5,670 ▲ 360 747 8,927,818
15:15:46 5,670 ▲ 360 200 8,927,071
15:15:44 5,680 ▲ 370 1 8,926,871
15:15:39 5,680 ▲ 370 5 8,926,870
15:15:37 5,670 ▲ 360 200 8,926,865
15:15:34 5,680 ▲ 370 300 8,926,665
15:15:31 5,680 ▲ 370 881 8,926,365
15:15:27 5,680 ▲ 370 5 8,925,484
15:15:26 5,680 ▲ 370 100 8,925,479
15:15:24 5,670 ▲ 360 45 8,925,379
15:15:24 5,680 ▲ 370 200 8,925,334
15:15:20 5,680 ▲ 370 100 8,925,134
15:15:19 5,680 ▲ 370 5 8,925,034
15:15:18 5,680 ▲ 370 880 8,925,029
15:15:16 5,670 ▲ 360 14 8,924,149
15:15:15 5,680 ▲ 370 9 8,924,135
15:15:12 5,680 ▲ 370 100 8,924,126
15:15:10 5,680 ▲ 370 5 8,924,026
15:15:06 5,670 ▲ 360 330 8,924,021
15:15:04 5,680 ▲ 370 5 8,923,691
15:15:02 5,670 ▲ 360 24 8,923,686
15:15:02 5,680 ▲ 370 20 8,923,662
15:14:59 5,680 ▲ 370 1 8,923,642
15:14:56 5,680 ▲ 370 2 8,923,641
15:14:56 5,670 ▲ 360 130 8,923,639
15:14:53 5,670 ▲ 360 244 8,923,509
15:14:52 5,680 ▲ 370 5 8,923,265
15:14:52 5,670 ▲ 360 900 8,923,260
15:14:50 5,680 ▲ 370 300 8,922,360
15:14:49 5,670 ▲ 360 304 8,922,060
15:14:47 5,680 ▲ 370 4 8,921,756
15:14:46 5,670 ▲ 360 1,119 8,921,752
15:14:46 5,660 ▲ 350 6 8,920,633
15:14:45 5,670 ▲ 360 5 8,920,627
15:14:43 5,660 ▲ 350 350 8,920,622
15:14:39 5,670 ▲ 360 100 8,920,272
15:14:38 5,670 ▲ 360 15 8,920,172
15:14:37 5,670 ▲ 360 5 8,920,157
15:14:36 5,670 ▲ 360 1 8,920,152
15:14:30 5,660 ▲ 350 5 8,920,151
15:14:30 5,670 ▲ 360 5 8,920,146
15:14:30 5,660 ▲ 350 300 8,920,141
15:14:24 5,660 ▲ 350 811 8,919,841
15:14:23 5,670 ▲ 360 5 8,919,030
15:14:21 5,660 ▲ 350 154 8,919,025
15:14:14 5,680 ▲ 370 200 8,918,871
15:14:11 5,680 ▲ 370 1 8,918,671
15:14:07 5,680 ▲ 370 5 8,918,670
15:14:06 5,660 ▲ 350 50 8,918,665
15:14:04 5,670 ▲ 360 213 8,918,615
15:14:04 5,670 ▲ 360 1,244 8,918,402
15:14:04 5,670 ▲ 360 20 8,917,158
15:13:51 5,680 ▲ 370 2 8,917,138
15:13:49 5,660 ▲ 350 488 8,917,136
15:13:49 5,670 ▲ 360 12 8,916,648
15:13:48 5,670 ▲ 360 3,097 8,916,636
15:13:48 5,670 ▲ 360 2,074 8,913,539
15:13:44 5,670 ▲ 360 881 8,911,465
15:13:43 5,670 ▲ 360 175 8,910,584
15:13:42 5,670 ▲ 360 2 8,910,409
15:13:40 5,660 ▲ 350 96 8,910,407
15:13:36 5,660 ▲ 350 1 8,910,311
15:13:36 5,660 ▲ 350 1 8,910,310
15:13:34 5,660 ▲ 350 91 8,910,309
15:13:32 5,660 ▲ 350 500 8,910,218
15:13:32 5,660 ▲ 350 1 8,909,718
15:13:32 5,660 ▲ 350 5 8,909,717
15:13:31 5,650 ▲ 340 265 8,909,712
15:13:28 5,650 ▲ 340 17 8,909,447
15:13:26 5,660 ▲ 350 1 8,909,430
15:13:24 5,660 ▲ 350 1,000 8,909,429
15:13:23 5,660 ▲ 350 5 8,908,429
15:13:23 5,660 ▲ 350 100 8,908,424
15:13:22 5,660 ▲ 350 300 8,908,324
15:13:22 5,660 ▲ 350 80 8,908,024
15:13:21 5,660 ▲ 350 642 8,907,944
15:13:20 5,670 ▲ 360 1 8,907,302
15:13:19 5,660 ▲ 350 1,000 8,907,301
15:13:18 5,660 ▲ 350 352 8,906,301
15:13:18 5,660 ▲ 350 100 8,905,949
15:13:12 5,670 ▲ 360 5 8,905,849
15:13:10 5,670 ▲ 360 4 8,905,844
15:13:08 5,670 ▲ 360 1 8,905,840
15:13:07 5,660 ▲ 350 3,773 8,905,839
15:13:07 5,670 ▲ 360 5 8,902,066
15:13:04 5,670 ▲ 360 215 8,902,061
15:13:04 5,670 ▲ 360 10 8,901,846
15:13:04 5,670 ▲ 360 610 8,901,836
15:13:02 5,660 ▲ 350 168 8,901,226
15:13:00 5,670 ▲ 360 1,400 8,901,058
15:12:59 5,670 ▲ 360 1 8,899,658
15:12:55 5,670 ▲ 360 1 8,899,657
15:12:53 5,660 ▲ 350 2 8,899,656
15:12:46 5,670 ▲ 360 2 8,899,654
15:12:40 5,670 ▲ 360 1 8,899,652
15:12:37 5,660 ▲ 350 950 8,899,651
15:12:31 5,670 ▲ 360 1 8,898,701
15:12:25 5,660 ▲ 350 348 8,898,700
15:12:23 5,670 ▲ 360 1 8,898,352
15:12:18 5,660 ▲ 350 1 8,898,351
15:12:16 5,660 ▲ 350 150 8,898,350
15:12:15 5,670 ▲ 360 2 8,898,200
15:12:15 5,670 ▲ 360 1 8,898,198
15:12:12 5,660 ▲ 350 1,500 8,898,197
15:12:06 5,670 ▲ 360 1 8,896,697
15:12:04 5,670 ▲ 360 1,000 8,896,696
15:12:03 5,660 ▲ 350 20 8,895,696
15:11:50 5,670 ▲ 360 6,363 8,895,676
15:11:50 5,670 ▲ 360 1 8,889,313
15:11:46 5,660 ▲ 350 50 8,889,312
15:11:46 5,670 ▲ 360 300 8,889,262
15:11:41 5,670 ▲ 360 1 8,888,962
15:11:41 5,660 ▲ 350 30 8,888,961
15:11:40 5,660 ▲ 350 149 8,888,931
15:11:38 5,660 ▲ 350 450 8,888,782
15:11:34 5,660 ▲ 350 438 8,888,332
15:11:32 5,660 ▲ 350 1 8,887,894
15:11:26 5,660 ▲ 350 169 8,887,893
15:11:26 5,660 ▲ 350 31 8,887,724
15:11:25 5,660 ▲ 350 700 8,887,693
15:11:25 5,660 ▲ 350 700 8,886,993
15:11:23 5,660 ▲ 350 1 8,886,293
15:11:21 5,660 ▲ 350 91 8,886,292
15:11:19 5,660 ▲ 350 596 8,886,201
15:11:17 5,670 ▲ 360 50 8,885,605
15:11:17 5,660 ▲ 350 3,073 8,885,555
15:11:17 5,670 ▲ 360 200 8,882,482
15:11:13 5,670 ▲ 360 1 8,882,282
15:11:05 5,670 ▲ 360 1 8,882,281
15:11:04 5,660 ▲ 350 3 8,882,280
15:11:03 5,670 ▲ 360 175 8,882,277
15:10:58 5,660 ▲ 350 1 8,882,102
15:10:57 5,670 ▲ 360 1 8,882,101
15:10:56 5,660 ▲ 350 2,390 8,882,100
15:10:55 5,660 ▲ 350 1 8,879,710
15:10:53 5,670 ▲ 360 33 8,879,709
15:10:50 5,660 ▲ 350 4 8,879,676
15:10:49 5,670 ▲ 360 1 8,879,672
15:10:47 5,660 ▲ 350 504 8,879,671
15:10:40 5,670 ▲ 360 1 8,879,167
15:10:40 5,670 ▲ 360 1 8,879,166
15:10:34 5,670 ▲ 360 400 8,879,165
15:10:31 5,670 ▲ 360 1 8,878,765
15:10:29 5,660 ▲ 350 2,252 8,878,764
15:10:29 5,660 ▲ 350 54 8,876,512
15:10:22 5,640 ▲ 330 500 8,876,458
15:10:22 5,660 ▲ 350 1 8,875,958
15:10:21 5,650 ▲ 340 76 8,875,957
15:10:21 5,650 ▲ 340 100 8,875,881
15:10:16 5,640 ▲ 330 1 8,875,781
15:10:14 5,650 ▲ 340 600 8,875,780
15:10:12 5,650 ▲ 340 35 8,875,180
15:10:11 5,650 ▲ 340 1 8,875,145
15:10:10 5,650 ▲ 340 100 8,875,144
15:10:03 5,650 ▲ 340 475 8,875,044
15:10:03 5,650 ▲ 340 332 8,874,569
15:10:02 5,650 ▲ 340 70 8,874,237
15:10:00 5,650 ▲ 340 1 8,874,167
15:09:56 5,640 ▲ 330 1,320 8,874,166
15:09:53 5,640 ▲ 330 500 8,872,846
15:09:52 5,650 ▲ 340 1 8,872,346
15:09:45 5,640 ▲ 330 201 8,872,345
15:09:44 5,650 ▲ 340 1 8,872,144
15:09:39 5,640 ▲ 330 73 8,872,143
15:09:35 5,650 ▲ 340 31 8,872,070
15:09:35 5,660 ▲ 350 1 8,872,039
15:09:33 5,650 ▲ 340 190 8,872,038
15:09:32 5,650 ▲ 340 408 8,871,848
15:09:30 5,650 ▲ 340 1 8,871,440
15:09:28 5,650 ▲ 340 200 8,871,439
15:09:26 5,650 ▲ 340 1 8,871,239
15:09:25 5,650 ▲ 340 824 8,871,238
15:09:24 5,660 ▲ 350 1 8,870,414
15:09:22 5,660 ▲ 350 350 8,870,413
15:09:22 5,650 ▲ 340 500 8,870,063
15:09:21 5,650 ▲ 340 555 8,869,563
15:09:21 5,660 ▲ 350 509 8,869,008
15:09:20 5,650 ▲ 340 2,190 8,868,499
15:09:20 5,650 ▲ 340 100 8,866,309
15:09:19 5,650 ▲ 340 589 8,866,209
15:09:19 5,650 ▲ 340 65 8,865,620
15:09:19 5,650 ▲ 340 710 8,865,555
15:09:18 5,650 ▲ 340 190 8,864,845
15:09:18 5,650 ▲ 340 707 8,864,655
15:09:18 5,650 ▲ 340 554 8,863,948
15:09:18 5,650 ▲ 340 241 8,863,394
15:09:18 5,650 ▲ 340 62 8,863,153
15:09:17 5,650 ▲ 340 43 8,863,091
15:09:17 5,650 ▲ 340 588 8,863,048
15:09:16 5,650 ▲ 340 84 8,862,460
15:09:16 5,660 ▲ 350 1 8,862,376
15:09:15 5,650 ▲ 340 35 8,862,375
15:09:15 5,650 ▲ 340 705 8,862,340
15:09:15 5,650 ▲ 340 508 8,861,635
15:09:15 5,650 ▲ 340 554 8,861,127
15:09:14 5,660 ▲ 350 2,747 8,860,573
15:09:14 5,660 ▲ 350 82 8,857,826
15:09:14 5,660 ▲ 350 507 8,857,744
15:09:13 5,670 ▲ 360 5 8,857,237
15:09:13 5,660 ▲ 350 65 8,857,232
15:09:13 5,660 ▲ 350 643 8,857,167
15:09:12 5,660 ▲ 350 190 8,856,524
15:09:12 5,660 ▲ 350 241 8,856,334
15:09:12 5,660 ▲ 350 43 8,856,093
15:09:12 5,660 ▲ 350 588 8,856,050
15:09:12 5,660 ▲ 350 1,622 8,855,462
15:09:12 5,660 ▲ 350 34 8,853,840
15:09:12 5,660 ▲ 350 69 8,853,806
15:09:12 5,660 ▲ 350 82 8,853,737
15:09:12 5,660 ▲ 350 612 8,853,655
15:09:12 5,660 ▲ 350 507 8,853,043
15:09:11 5,660 ▲ 350 705 8,852,536
15:09:11 5,660 ▲ 350 66 8,851,831
15:09:11 5,660 ▲ 350 507 8,851,765
15:09:11 5,660 ▲ 350 234 8,851,258
15:09:11 5,660 ▲ 350 62 8,851,024
15:09:11 5,660 ▲ 350 2,772 8,850,962
15:09:09 5,670 ▲ 360 219 8,848,190
15:09:08 5,680 ▲ 370 1 8,847,971
15:09:05 5,670 ▲ 360 1,000 8,847,970
15:09:05 5,680 ▲ 370 100 8,846,970
15:08:58 5,680 ▲ 370 25 8,846,870
15:08:56 5,680 ▲ 370 1 8,846,845
15:08:55 5,670 ▲ 360 20 8,846,844
15:08:55 5,670 ▲ 360 76 8,846,824
15:08:55 5,680 ▲ 370 5 8,846,748
15:08:52 5,670 ▲ 360 5 8,846,743
15:08:47 5,680 ▲ 370 1 8,846,738
15:08:45 5,670 ▲ 360 105 8,846,737
15:08:41 5,670 ▲ 360 39 8,846,632
15:08:40 5,680 ▲ 370 7 8,846,593
15:08:40 5,680 ▲ 370 1 8,846,586
15:08:37 5,670 ▲ 360 1,300 8,846,585
15:08:34 5,670 ▲ 360 150 8,845,285
15:08:32 5,680 ▲ 370 1 8,845,135
15:08:26 5,670 ▲ 360 100 8,845,134
15:08:25 5,680 ▲ 370 1 8,845,034
15:08:23 5,670 ▲ 360 1,000 8,845,033
15:08:22 5,670 ▲ 360 100 8,844,033
15:08:20 5,670 ▲ 360 1 8,843,933
15:08:18 5,670 ▲ 360 20 8,843,932
15:08:17 5,680 ▲ 370 1 8,843,912
15:08:16 5,670 ▲ 360 12 8,843,911
15:08:11 5,670 ▲ 360 20 8,843,899
15:08:11 5,670 ▲ 360 12 8,843,879
15:08:11 5,670 ▲ 360 1,170 8,843,867
15:08:11 5,670 ▲ 360 2 8,842,697
15:08:09 5,670 ▲ 360 400 8,842,695
15:08:09 5,680 ▲ 370 1 8,842,295
15:08:08 5,670 ▲ 360 100 8,842,294
15:08:07 5,670 ▲ 360 1,000 8,842,194
15:08:01 5,680 ▲ 370 1 8,841,194
15:08:00 5,670 ▲ 360 1,493 8,841,193
15:07:56 5,670 ▲ 360 10 8,839,700
15:07:54 5,670 ▲ 360 76 8,839,690
15:07:53 5,680 ▲ 370 1 8,839,614
15:07:50 5,670 ▲ 360 20 8,839,613
15:07:46 5,670 ▲ 360 100 8,839,593
15:07:45 5,680 ▲ 370 1 8,839,493
15:07:45 5,670 ▲ 360 100 8,839,492
15:07:44 5,670 ▲ 360 200 8,839,392
15:07:33 5,680 ▲ 370 50 8,839,192
15:07:32 5,680 ▲ 370 100 8,839,142
15:07:30 5,680 ▲ 370 1 8,839,042
15:07:28 5,670 ▲ 360 960 8,839,041
15:07:21 5,680 ▲ 370 1 8,838,081
15:07:20 5,680 ▲ 370 100 8,838,080
15:07:20 5,670 ▲ 360 100 8,837,980
15:07:15 5,670 ▲ 360 1,500 8,837,880
15:07:14 5,680 ▲ 370 100 8,836,380
15:07:13 5,680 ▲ 370 1 8,836,280
15:07:06 5,680 ▲ 370 100 8,836,279
15:07:06 5,680 ▲ 370 30 8,836,179
15:07:04 5,680 ▲ 370 1 8,836,149
15:07:04 5,670 ▲ 360 800 8,836,148
15:07:02 5,680 ▲ 370 330 8,835,348
15:06:59 5,680 ▲ 370 10 8,835,018
15:06:57 5,680 ▲ 370 1 8,835,008
15:06:54 5,680 ▲ 370 1 8,835,007
15:06:50 5,680 ▲ 370 50 8,835,006

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.