이젠텍
(033600)
코스닥
벤처기업부
액면가 500원
  02.22 15:59

8,470 (8,660)   [시가/고가/저가] 8,490 / 8,840 / 8,450 
전일비/등락률 ▼ 190 (-2.19%) 매도호가/호가잔량 8,480 / 1,078
거래량/전일동시간대비 250,649 /▼ 108,312 매수호가/호가잔량 8,470 / 65
상한가/하한가 11,250 / 6,070 총매도/총매수잔량 2,112 / 7,236

매도잔량 호가 매수잔량
24 8,610 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
12 8,600
401 8,590
350 8,580
107 8,550
4 8,540
94 8,510
2 8,500
40 8,490
1,078 8,480
 
8,470 65
8,460 1,230
8,450 2,386
8,440 15
8,430 1,033
8,420 825
8,410 100
8,400 1,151
8,390 426
8,380 5
 
총매도잔량 순매수잔량 총매수잔량
2,112 5,124 7,236
시간외잔량 시간외잔량
392 0
 
이젠텍 033600
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 870.22 (-5.36)    FUTURE 312.35 (-2.20)   Basis: 0.18
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:37 8,470 ▼ 190 2 250,649
15:59:36 8,470 ▼ 190 759 250,647
15:59:35 8,470 ▼ 190 2 249,888
15:59:33 8,470 ▼ 190 3 249,886
15:55:16 8,470 ▼ 190 250 249,883
15:54:59 8,470 ▼ 190 815 249,633
15:47:28 8,470 ▼ 190 1 248,818
15:43:02 8,470 ▼ 190 47 248,817
15:40:00 8,470 ▼ 190 730 248,770
15:30:23 8,470 ▼ 190 8,376 248,040
15:19:58 8,490 ▼ 170 959 239,664
15:19:50 8,500 ▼ 160 2 238,705
15:19:02 8,480 ▼ 180 750 238,703
15:19:02 8,500 ▼ 160 200 237,953
15:18:21 8,500 ▼ 160 10 237,753
15:18:19 8,500 ▼ 160 10 237,743
15:18:09 8,500 ▼ 160 10 237,733
15:18:07 8,480 ▼ 180 5 237,723
15:17:57 8,480 ▼ 180 291 237,718
15:17:57 8,500 ▼ 160 9 237,427
15:17:52 8,500 ▼ 160 21 237,418
15:17:36 8,500 ▼ 160 1 237,397
15:17:27 8,500 ▼ 160 27 237,396
15:16:10 8,480 ▼ 180 346 237,369
15:16:10 8,490 ▼ 170 90 237,023
15:15:14 8,550 ▼ 110 20 236,933
15:14:32 8,560 ▼ 100 103 236,913
15:14:19 8,550 ▼ 110 69 236,810
15:14:19 8,550 ▼ 110 1 236,741
15:14:01 8,500 ▼ 160 203 235,123
15:14:01 8,490 ▼ 170 1,617 236,740
15:14:01 8,510 ▼ 150 1,175 234,920
15:14:01 8,520 ▼ 140 23 233,745
15:14:01 8,530 ▼ 130 493 233,722
15:14:01 8,540 ▼ 120 490 233,229
15:13:30 8,570 ▼ 90 500 232,739
15:12:59 8,540 ▼ 120 100 232,239
15:12:51 8,540 ▼ 120 298 232,139
15:12:24 8,540 ▼ 120 2 231,841
15:12:19 8,540 ▼ 120 300 231,839
15:11:39 8,570 ▼ 90 1 231,539
15:10:01 8,510 ▼ 150 9 231,538
15:09:56 8,510 ▼ 150 10 231,529
15:09:21 8,500 ▼ 160 120 231,519
15:08:57 8,510 ▼ 150 755 231,399
15:08:49 8,510 ▼ 150 489 230,644
15:08:25 8,510 ▼ 150 211 230,155
15:07:34 8,530 ▼ 130 1 229,944
15:06:56 8,540 ▼ 120 316 229,943
15:06:56 8,540 ▼ 120 116 229,627
15:05:31 8,560 ▼ 100 1 229,511
15:05:13 8,490 ▼ 170 1,089 229,510
15:05:13 8,500 ▼ 160 1,041 228,421
15:05:13 8,510 ▼ 150 842 227,380
15:05:13 8,530 ▼ 130 1,000 226,538
15:05:13 8,550 ▼ 110 300 225,538
15:05:13 8,560 ▼ 100 228 225,238
15:05:03 8,560 ▼ 100 159 225,010
15:04:24 8,570 ▼ 90 200 224,851
15:03:22 8,570 ▼ 90 2 224,651
15:03:02 8,560 ▼ 100 64 224,649
15:02:40 8,560 ▼ 100 5 224,585
15:02:29 8,550 ▼ 110 13 224,580
15:02:10 8,550 ▼ 110 1 224,567
15:02:06 8,550 ▼ 110 215 224,566
15:01:13 8,550 ▼ 110 100 224,351
14:59:36 8,550 ▼ 110 85 224,251
14:58:52 8,550 ▼ 110 1,100 224,166
14:58:11 8,550 ▼ 110 35 223,066
14:58:06 8,530 ▼ 130 351 223,031
14:57:04 8,550 ▼ 110 300 222,680
14:56:16 8,550 ▼ 110 200 222,380
14:55:51 8,550 ▼ 110 1 222,180
14:55:17 8,550 ▼ 110 1 222,179
14:53:16 8,570 ▼ 90 20 222,178
14:53:11 8,570 ▼ 90 1 222,158
14:52:09 8,510 ▼ 150 67 222,157
14:51:50 8,590 ▼ 70 20 222,090
14:51:32 8,570 ▼ 90 581 222,070
14:50:47 8,590 ▼ 70 1 221,489
14:50:29 8,570 ▼ 90 1 221,488
14:50:17 8,570 ▼ 90 118 221,487
14:49:32 8,510 ▼ 150 63 221,369
14:49:32 8,520 ▼ 140 2 221,306
14:49:32 8,530 ▼ 130 2 221,304
14:49:32 8,550 ▼ 110 1 221,302
14:49:27 8,550 ▼ 110 349 221,301
14:49:27 8,560 ▼ 100 1 220,952
14:49:26 8,570 ▼ 90 8 220,951
14:49:01 8,570 ▼ 90 82 220,943
14:48:56 8,590 ▼ 70 1 220,861
14:48:36 8,580 ▼ 80 453 220,860
14:48:36 8,580 ▼ 80 50 220,407
14:47:59 8,580 ▼ 80 1 220,357
14:47:33 8,580 ▼ 80 49 220,356
14:47:15 8,590 ▼ 70 1 220,307
14:46:53 8,580 ▼ 80 1 220,306
14:46:14 8,590 ▼ 70 10 220,305
14:43:17 8,590 ▼ 70 1 220,295
14:42:54 8,590 ▼ 70 30 220,294
14:41:46 8,590 ▼ 70 60 220,264
14:40:57 8,590 ▼ 70 125 220,204
14:40:14 8,590 ▼ 70 229 220,079
14:39:23 8,590 ▼ 70 512 219,850
14:39:19 8,590 ▼ 70 128 219,338
14:39:14 8,590 ▼ 70 224 219,210
14:39:08 8,590 ▼ 70 128 218,986
14:39:01 8,590 ▼ 70 128 218,858
14:38:51 8,560 ▼ 100 228 218,730
14:38:32 8,540 ▼ 120 100 218,502
14:38:31 8,530 ▼ 130 98 218,402
14:38:26 8,530 ▼ 130 1 218,304
14:37:07 8,530 ▼ 130 1 218,303
14:36:34 8,480 ▼ 180 1,086 218,302
14:36:34 8,490 ▼ 170 684 217,216
14:36:34 8,500 ▼ 160 1 216,532
14:35:58 8,530 ▼ 130 5 216,531
14:33:51 8,530 ▼ 130 34 216,526
14:33:04 8,490 ▼ 170 1,387 216,492
14:33:04 8,500 ▼ 160 813 215,105
14:32:25 8,530 ▼ 130 93 214,292
14:32:25 8,540 ▼ 120 50 214,199
14:32:25 8,530 ▼ 130 141 214,149
14:32:14 8,530 ▼ 130 1 214,008
14:31:08 8,490 ▼ 170 1,091 214,007
14:31:08 8,500 ▼ 160 509 212,916
14:30:06 8,530 ▼ 130 1 212,407
14:29:52 8,500 ▼ 160 3 212,406
14:29:48 8,530 ▼ 130 10 212,403
14:29:39 8,530 ▼ 130 1 212,393
14:29:28 8,500 ▼ 160 198 212,392
14:29:25 8,530 ▼ 130 1 212,194
14:29:05 8,500 ▼ 160 300 212,193
14:28:42 8,490 ▼ 170 620 211,893
14:28:40 8,500 ▼ 160 630 211,273
14:28:31 8,530 ▼ 130 1 210,643
14:28:29 8,500 ▼ 160 850 210,642
14:28:28 8,500 ▼ 160 128 209,792
14:28:27 8,510 ▼ 150 400 209,664
14:28:20 8,510 ▼ 150 100 209,264
14:28:00 8,500 ▼ 160 50 209,164
14:27:32 8,530 ▼ 130 1 209,114
14:27:19 8,500 ▼ 160 239 209,113
14:27:19 8,510 ▼ 150 211 208,874
14:26:49 8,530 ▼ 130 1 208,663
14:26:00 8,500 ▼ 160 78 208,662
14:26:00 8,510 ▼ 150 2 208,584
14:24:05 8,540 ▼ 120 1 208,582
14:23:46 8,540 ▼ 120 1 208,581
14:23:14 8,500 ▼ 160 269 208,580
14:23:14 8,500 ▼ 160 861 208,311
14:23:11 8,510 ▼ 150 1,350 207,450
14:23:09 8,520 ▼ 140 289 206,100
14:21:59 8,570 ▼ 90 1 205,811
14:21:49 8,530 ▼ 130 922 204,899
14:21:49 8,520 ▼ 140 911 205,810
14:21:49 8,540 ▼ 120 104 203,977
14:21:49 8,550 ▼ 110 53 203,873
14:21:49 8,560 ▼ 100 10 203,820
14:21:47 8,570 ▼ 90 1 203,810
14:20:13 8,570 ▼ 90 146 203,505
14:20:13 8,580 ▼ 80 304 203,809
14:20:04 8,570 ▼ 90 3 203,359
14:19:22 8,570 ▼ 90 1 203,356
14:19:20 8,560 ▼ 100 1 203,355
14:19:10 8,560 ▼ 100 3 203,354
14:18:33 8,570 ▼ 90 10 203,351
14:17:50 8,580 ▼ 80 1 203,341
14:17:38 8,560 ▼ 100 1 203,340
14:16:39 8,590 ▼ 70 1 203,339
14:16:09 8,540 ▼ 120 379 203,338
14:16:00 8,540 ▼ 120 1 202,959
14:15:33 8,530 ▼ 130 149 202,958
14:15:25 8,530 ▼ 130 1 202,809
14:15:14 8,520 ▼ 140 279 202,808
14:14:16 8,530 ▼ 130 1 202,529
14:14:08 8,530 ▼ 130 1 202,528
14:13:52 8,530 ▼ 130 1 202,527
14:13:25 8,530 ▼ 130 5 202,526
14:13:15 8,530 ▼ 130 1 202,521
14:13:05 8,520 ▼ 140 153 202,520
14:13:04 8,530 ▼ 130 12 202,367
14:11:15 8,540 ▼ 120 9 202,355
14:10:40 8,490 ▼ 170 351 202,346
14:10:40 8,500 ▼ 160 169 201,995
14:10:40 8,500 ▼ 160 224 201,826
14:10:17 8,500 ▼ 160 331 201,602
14:09:48 8,500 ▼ 160 570 201,271
14:09:35 8,500 ▼ 160 99 200,701
14:09:34 8,500 ▼ 160 200 200,602
14:09:24 8,500 ▼ 160 1 200,402
14:07:35 8,500 ▼ 160 200 200,401
14:06:57 8,500 ▼ 160 30 200,201
14:06:44 8,500 ▼ 160 200 200,171
14:05:04 8,500 ▼ 160 200 199,971
14:04:47 8,500 ▼ 160 310 199,771
14:04:31 8,500 ▼ 160 300 199,461
14:03:35 8,500 ▼ 160 201 199,161
14:03:19 8,540 ▼ 120 1 198,960
14:02:30 8,510 ▼ 150 37 198,959
14:02:04 8,510 ▼ 150 63 198,922
14:00:44 8,510 ▼ 150 387 198,859
14:00:18 8,510 ▼ 150 200 198,472
13:59:23 8,510 ▼ 150 192 198,272
13:59:16 8,510 ▼ 150 4 198,080
13:58:15 8,520 ▼ 140 650 198,076
13:58:15 8,530 ▼ 130 50 197,426
13:57:54 8,540 ▼ 120 2 197,376
13:57:36 8,540 ▼ 120 42 197,374
13:57:30 8,540 ▼ 120 46 197,332
13:57:06 8,540 ▼ 120 5 197,286
13:56:39 8,540 ▼ 120 200 197,281
13:56:08 8,540 ▼ 120 55 197,081
13:54:31 8,540 ▼ 120 770 197,026
13:49:30 8,560 ▼ 100 145 196,256
13:49:30 8,560 ▼ 100 2 196,111
13:48:16 8,560 ▼ 100 47 196,109
13:48:16 8,550 ▼ 110 146 196,062
13:47:46 8,550 ▼ 110 100 195,916
13:47:14 8,550 ▼ 110 158 195,816
13:45:39 8,550 ▼ 110 300 195,658
13:45:27 8,570 ▼ 90 436 194,697
13:45:27 8,560 ▼ 100 661 195,358
13:44:35 8,570 ▼ 90 64 194,261
13:44:35 8,580 ▼ 80 36 194,197
13:42:34 8,630 ▼ 30 1,000 194,161
13:42:26 8,630 ▼ 30 59 193,161
13:42:26 8,620 ▼ 40 41 193,102
13:40:20 8,550 ▼ 110 46 193,061
13:40:20 8,580 ▼ 80 1 193,015
13:40:10 8,590 ▼ 70 950 193,014
13:39:09 8,630 ▼ 30 300 192,064
13:38:42 8,630 ▼ 30 660 191,764
13:38:35 8,620 ▼ 40 130 191,104
13:38:00 8,580 ▼ 80 9 190,974
13:37:55 8,580 ▼ 80 250 190,965
13:35:44 8,580 ▼ 80 2,229 190,715
13:35:44 8,590 ▼ 70 1,012 188,486
13:33:58 8,590 ▼ 70 57 187,474
13:32:26 8,630 ▼ 30 1 187,417
13:31:51 8,590 ▼ 70 10 187,416
13:31:24 8,630 ▼ 30 57 187,406
13:31:23 8,630 ▼ 30 1,000 187,349
13:31:15 8,590 ▼ 70 14 186,349
13:30:05 8,630 ▼ 30 1 186,335
13:29:24 8,630 ▼ 30 1 186,334
13:29:16 8,580 ▼ 80 192 186,333
13:29:16 8,590 ▼ 70 190 186,141
13:27:59 8,640 ▼ 20 1 185,951
13:27:31 8,590 ▼ 70 10 185,950
13:26:24 8,640 ▼ 20 1 185,940
13:25:40 8,630 ▼ 30 20 185,939
13:25:40 8,630 ▼ 30 50 185,919
13:25:20 8,630 ▼ 30 141 185,869
13:25:20 8,620 ▼ 40 9 185,728
13:23:17 8,630 ▼ 30 2 185,719
13:23:06 8,630 ▼ 30 1 185,717
13:22:08 8,640 ▼ 20 524 185,716
13:22:08 8,630 ▼ 30 176 185,192
13:21:30 8,630 ▼ 30 1 185,016
13:21:03 8,590 ▼ 70 1 185,015
13:19:54 8,640 ▼ 20 1 185,014
13:19:38 8,640 ▼ 20 33 185,013
13:19:28 8,650 ▼ 10 16 184,980
13:19:11 8,650 ▼ 10 1 184,964
13:19:02 8,640 ▼ 20 94 184,963
13:18:48 8,650 ▼ 10 1 184,869
13:18:43 8,640 ▼ 20 1 184,868
13:18:19 8,630 ▼ 30 2 184,867
13:18:19 8,630 ▼ 30 1 184,865
13:15:56 8,580 ▼ 80 579 184,864
13:15:24 8,580 ▼ 80 833 184,285
13:15:24 8,570 ▼ 90 167 183,452
13:14:52 8,570 ▼ 90 1,864 183,285
13:14:52 8,560 ▼ 100 136 181,421
13:14:35 8,550 ▼ 110 2 181,285
13:10:25 8,560 ▼ 100 40 181,283
13:09:18 8,550 ▼ 110 47 181,243
13:08:37 8,520 ▼ 140 60 180,876
13:08:37 8,510 ▼ 150 320 181,196
13:08:37 8,530 ▼ 130 30 180,816
13:07:50 8,520 ▼ 140 10 180,786
13:07:32 8,510 ▼ 150 74 180,776
13:07:32 8,520 ▼ 140 10 180,702
13:05:10 8,500 ▼ 160 100 180,692
13:04:17 8,500 ▼ 160 11 180,592
13:02:43 8,500 ▼ 160 1,501 180,581
13:02:43 8,510 ▼ 150 1,416 179,080
13:02:43 8,520 ▼ 140 218 177,664
13:01:30 8,520 ▼ 140 222 177,446
13:01:30 8,530 ▼ 130 778 177,224
13:00:56 8,570 ▼ 90 33 176,446
13:00:53 8,570 ▼ 90 33 176,413
13:00:07 8,570 ▼ 90 100 176,380
12:59:36 8,570 ▼ 90 30 176,280
12:59:01 8,570 ▼ 90 1 176,250
12:55:53 8,530 ▼ 130 925 176,249
12:55:42 8,530 ▼ 130 100 175,324
12:54:10 8,530 ▼ 130 495 175,224
12:53:51 8,530 ▼ 130 183 174,729
12:53:51 8,540 ▼ 120 17 174,546
12:53:41 8,540 ▼ 120 91 174,529
12:53:39 8,540 ▼ 120 15 174,438
12:53:02 8,540 ▼ 120 195 174,423
12:52:12 8,540 ▼ 120 177 174,228
12:51:32 8,540 ▼ 120 392 174,051
12:51:32 8,550 ▼ 110 4 173,659
12:51:32 8,560 ▼ 100 15 173,655
12:51:27 8,570 ▼ 90 1 173,640
12:50:42 8,560 ▼ 100 57 173,639
12:48:37 8,560 ▼ 100 40 173,582
12:47:35 8,550 ▼ 110 100 173,542
12:47:01 8,540 ▼ 120 100 173,442
12:46:40 8,550 ▼ 110 14 173,342
12:45:47 8,550 ▼ 110 150 173,328
12:43:33 8,550 ▼ 110 621 173,178
12:43:04 8,550 ▼ 110 31 172,557
12:43:04 8,560 ▼ 100 71 172,526
12:42:09 8,560 ▼ 100 474 172,455
12:42:09 8,570 ▼ 90 176 171,981
12:39:35 8,580 ▼ 80 36 171,805
12:36:40 8,580 ▼ 80 1 171,769
12:32:24 8,580 ▼ 80 1 171,768
12:32:12 8,620 ▼ 40 1 171,767
12:31:26 8,580 ▼ 80 33 171,766
12:31:09 8,620 ▼ 40 1 171,733
12:30:28 8,610 ▼ 50 7 171,732
12:30:22 8,610 ▼ 50 309 171,725
12:29:41 8,620 ▼ 40 87 171,416
12:28:47 8,630 ▼ 30 1 171,329
12:28:43 8,630 ▼ 30 230 171,328
12:28:12 8,630 ▼ 30 230 171,098
12:27:06 8,630 ▼ 30 65 170,868
12:26:49 8,630 ▼ 30 1 170,803
12:26:41 8,620 ▼ 40 15 170,802
12:26:04 8,620 ▼ 40 59 170,787
12:25:59 8,620 ▼ 40 19 170,728
12:25:23 8,620 ▼ 40 2 170,709
12:25:06 8,620 ▼ 40 236 170,707
12:23:53 8,620 ▼ 40 18 170,471
12:23:37 8,610 ▼ 50 10 170,453
12:23:33 8,620 ▼ 40 56 170,443
12:23:28 8,620 ▼ 40 10 170,387
12:23:23 8,620 ▼ 40 2 170,377
12:23:19 8,630 ▼ 30 381 170,375
12:21:32 8,640 ▼ 20 1 169,994
12:20:52 8,630 ▼ 30 100 169,993
12:20:41 8,640 ▼ 20 46 169,893
12:19:55 8,640 ▼ 20 200 169,847
12:19:44 8,640 ▼ 20 10 169,647
12:19:44 8,660  0 50 169,637
12:19:24 8,700 ▲ 40 3 169,587
12:18:04 8,710 ▲ 50 146 169,584
12:16:30 8,740 ▲ 80 1 169,438
12:16:05 8,670 ▲ 10 5 169,437
12:15:52 8,650 ▼ 10 1 169,432
12:12:56 8,640 ▼ 20 100 169,431
12:11:54 8,790 ▲ 130 87 169,331
12:11:54 8,780 ▲ 120 210 169,244
12:11:54 8,770 ▲ 110 737 169,034
12:11:54 8,750 ▲ 90 1,406 167,998
12:11:54 8,760 ▲ 100 299 168,297
12:11:54 8,740 ▲ 80 235 166,592
12:11:54 8,730 ▲ 70 126 166,357
12:11:14 8,750 ▲ 90 1,614 166,231
12:11:14 8,740 ▲ 80 495 164,617
12:11:14 8,730 ▲ 70 122 164,122
12:11:14 8,720 ▲ 60 722 164,000
12:11:14 8,710 ▲ 50 400 163,278
12:11:14 8,700 ▲ 40 150 162,878
12:11:14 8,670 ▲ 10 100 162,728
12:11:14 8,660  0 96 162,628
12:11:14 8,640 ▼ 20 101 162,532
12:08:03 8,530 ▼ 130 101 162,431
12:08:03 8,540 ▼ 120 100 162,330
12:08:03 8,550 ▼ 110 96 162,230
12:07:46 8,710 ▲ 50 1,604 162,134
12:07:32 8,710 ▲ 50 180 160,530
12:07:32 8,700 ▲ 40 630 160,350
12:07:32 8,680 ▲ 20 100 159,670
12:07:32 8,690 ▲ 30 50 159,720
12:07:32 8,660  0 570 159,570
12:07:32 8,650 ▼ 10 102 159,000
12:07:32 8,640 ▼ 20 59 158,898
12:07:32 8,630 ▼ 30 185 158,839
12:07:04 8,640 ▼ 20 441 158,654
12:07:04 8,620 ▼ 40 64 158,063
12:07:04 8,630 ▼ 30 150 158,213
12:07:04 8,610 ▼ 50 345 157,999
12:06:45 8,600 ▼ 60 37 157,654
12:06:45 8,600 ▼ 60 1 157,617
12:06:33 8,600 ▼ 60 539 157,616
12:06:33 8,600 ▼ 60 290 157,077
12:06:30 8,600 ▼ 60 50 156,787
12:04:24 8,600 ▼ 60 1 156,737
12:04:10 8,590 ▼ 70 415 156,736
12:04:09 8,590 ▼ 70 185 156,321
12:03:41 8,590 ▼ 70 461 156,136
12:03:41 8,580 ▼ 80 239 155,675
12:03:31 8,580 ▼ 80 404 155,436
12:03:31 8,560 ▼ 100 225 155,032
12:03:31 8,550 ▼ 110 71 154,807
12:01:36 8,550 ▼ 110 194 154,736
12:01:36 8,540 ▼ 120 93 154,542
12:01:36 8,530 ▼ 130 213 154,449
12:00:07 8,530 ▼ 130 10 154,236
11:59:55 8,530 ▼ 130 77 154,226
11:59:41 8,530 ▼ 130 139 154,149
11:58:57 8,540 ▼ 120 462 154,010
11:58:43 8,540 ▼ 120 117 153,548
11:58:29 8,540 ▼ 120 8 153,431
11:54:19 8,540 ▼ 120 2 153,423
11:52:35 8,550 ▼ 110 290 153,421
11:49:17 8,550 ▼ 110 170 153,131
11:49:17 8,550 ▼ 110 200 152,961
11:48:50 8,550 ▼ 110 180 152,761
11:48:35 8,550 ▼ 110 52 152,581
11:48:25 8,560 ▼ 100 400 152,529
11:46:09 8,580 ▼ 80 1 152,129
11:45:40 8,580 ▼ 80 2 152,128
11:44:44 8,580 ▼ 80 1 152,126
11:44:16 8,570 ▼ 90 44 152,125
11:42:32 8,580 ▼ 80 4 152,081
11:42:32 8,570 ▼ 90 10 152,077
11:42:32 8,560 ▼ 100 16 152,067
11:41:50 8,560 ▼ 100 1 152,051
11:41:46 8,560 ▼ 100 1 152,050
11:41:37 8,550 ▼ 110 178 152,049
11:41:24 8,550 ▼ 110 1 151,871
11:38:23 8,530 ▼ 130 100 151,870
11:38:21 8,530 ▼ 130 380 151,770
11:36:37 8,530 ▼ 130 1 151,390
11:36:32 8,510 ▼ 150 500 151,389
11:36:09 8,520 ▼ 140 70 150,889
11:36:09 8,520 ▼ 140 236 150,819
11:36:07 8,530 ▼ 130 1 150,583
11:35:57 8,520 ▼ 140 170 150,582
11:35:56 8,520 ▼ 140 600 150,412
11:33:41 8,530 ▼ 130 12 149,812
11:33:21 8,530 ▼ 130 1 149,800
11:31:40 8,530 ▼ 130 44 149,799
11:31:34 8,530 ▼ 130 6 149,755
11:30:39 8,520 ▼ 140 110 149,749
11:29:46 8,530 ▼ 130 500 149,639
11:29:33 8,550 ▼ 110 16 149,139
11:28:13 8,530 ▼ 130 2,457 149,123
11:28:13 8,540 ▼ 120 543 146,666
11:27:29 8,540 ▼ 120 170 146,123
11:27:29 8,540 ▼ 120 197 145,953
11:26:55 8,560 ▼ 100 4 145,756
11:26:55 8,560 ▼ 100 193 145,752
11:23:09 8,560 ▼ 100 28 145,559
11:22:40 8,560 ▼ 100 206 145,531
11:19:04 8,560 ▼ 100 100 145,325
11:17:40 8,560 ▼ 100 552 145,225
11:14:14 8,560 ▼ 100 117 144,673
11:13:16 8,540 ▼ 120 4,000 144,556
11:10:42 8,560 ▼ 100 106 140,556
11:09:57 8,570 ▼ 90 10 140,450
11:05:15 8,570 ▼ 90 181 140,440
11:05:15 8,570 ▼ 90 100 140,259
11:05:03 8,560 ▼ 100 218 140,159
11:04:21 8,550 ▼ 110 90 139,941
11:03:53 8,540 ▼ 120 20 139,851
11:03:20 8,530 ▼ 130 288 139,831
11:03:20 8,530 ▼ 130 2 139,543
11:03:15 8,530 ▼ 130 18 139,541
11:01:38 8,520 ▼ 140 4 139,523
11:01:28 8,520 ▼ 140 2 139,519
11:01:20 8,520 ▼ 140 3 139,517
11:00:26 8,510 ▼ 150 150 139,514
11:00:12 8,510 ▼ 150 200 139,364
10:58:28 8,510 ▼ 150 200 139,164
10:58:23 8,510 ▼ 150 126 138,964
10:58:19 8,510 ▼ 150 17 138,838
10:56:03 8,520 ▼ 140 10 138,821
10:55:43 8,520 ▼ 140 1 138,811
10:55:26 8,510 ▼ 150 10 138,810
10:54:35 8,530 ▼ 130 500 138,800
10:53:44 8,530 ▼ 130 17 138,300
10:52:35 8,510 ▼ 150 500 138,283
10:51:49 8,510 ▼ 150 500 137,783
10:50:24 8,510 ▼ 150 2 137,283
10:50:18 8,530 ▼ 130 660 137,281
10:50:18 8,520 ▼ 140 200 136,621
10:49:48 8,510 ▼ 150 10 136,421
10:48:07 8,500 ▼ 160 60 136,411
10:46:46 8,500 ▼ 160 500 136,351
10:46:14 8,490 ▼ 170 1,078 135,851
10:46:14 8,500 ▼ 160 9 134,773
10:46:05 8,510 ▼ 150 227 134,764
10:46:05 8,510 ▼ 150 1 134,537
10:46:04 8,500 ▼ 160 11 134,536
10:45:51 8,490 ▼ 170 423 134,525
10:45:40 8,500 ▼ 160 1 134,102
10:45:29 8,500 ▼ 160 99 134,101
10:45:29 8,500 ▼ 160 1 134,002
10:44:49 8,490 ▼ 170 212 134,001
10:44:49 8,490 ▼ 170 50 133,789
10:43:40 8,490 ▼ 170 2 133,739

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,414.28 ▼ 15.37 -0.63%
코스닥 870.22 ▼ 5.36 -0.61%
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.