서희건설
(035890)
코스닥
우량기업부
액면가 500원
  10.17 15:59

1,385 (1,355)   [시가/고가/저가] 1,395 / 1,415 / 1,355 
전일비/등락률 ▲ 30 (2.21%) 매도호가/호가잔량 1,390 / 19,306
거래량/전일동시간대비 4,672,111 /▲ 2,459,000 매수호가/호가잔량 1,385 / 6,931
상한가/하한가 1,760 / 950 총매도/총매수잔량 383,304 / 320,230

매도잔량 호가 매수잔량
16,554 1,435 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
53,663 1,430
13,824 1,425
32,003 1,420
33,873 1,415
101,879 1,410
32,885 1,405
35,240 1,400
44,077 1,395
19,306 1,390
 
1,385 6,931
1,380 31,938
1,375 36,086
1,370 26,228
1,365 21,385
1,360 39,142
1,355 51,945
1,350 72,607
1,345 10,069
1,340 23,899
 
총매도잔량 순매수잔량 총매수잔량
383,304 -63,074 320,230
시간외잔량 시간외잔량
0 12,929
 
서희건설 035890
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 739.15 (+7.65)    FUTURE 281.20 (+3.55)   Basis: 1.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:51:28 1,385 ▲ 30 1,000 4,672,111
15:41:25 1,385 ▲ 30 42 4,671,111
15:41:00 1,385 ▲ 30 400 4,671,069
15:40:41 1,385 ▲ 30 300 4,670,669
15:40:40 1,385 ▲ 30 3,000 4,670,369
15:40:29 1,385 ▲ 30 1,556 4,667,369
15:40:05 1,385 ▲ 30 3,444 4,665,813
15:40:00 1,385 ▲ 30 6,383 4,662,369
15:30:22 1,385 ▲ 30 78,119 4,655,986
15:19:55 1,380 ▲ 25 524 4,577,867
15:19:54 1,380 ▲ 25 1,624 4,577,343
15:19:53 1,380 ▲ 25 10 4,575,719
15:19:48 1,380 ▲ 25 246 4,575,709
15:19:42 1,380 ▲ 25 7,299 4,575,463
15:19:25 1,385 ▲ 30 1 4,568,164
15:19:24 1,385 ▲ 30 400 4,568,163
15:19:20 1,380 ▲ 25 8 4,567,763
15:19:16 1,380 ▲ 25 2,859 4,567,755
15:19:10 1,380 ▲ 25 8 4,564,896
15:19:07 1,380 ▲ 25 4,433 4,564,888
15:18:56 1,380 ▲ 25 1,601 4,560,455
15:18:54 1,380 ▲ 25 200 4,558,854
15:18:49 1,380 ▲ 25 749 4,558,654
15:18:31 1,380 ▲ 25 6,788 4,557,905
15:18:20 1,385 ▲ 30 1 4,551,117
15:18:17 1,385 ▲ 30 10 4,551,116
15:18:13 1,380 ▲ 25 5,000 4,551,106
15:18:04 1,380 ▲ 25 1 4,546,106
15:17:54 1,375 ▲ 20 321 4,546,105
15:17:50 1,375 ▲ 20 2,408 4,545,784
15:17:50 1,380 ▲ 25 2,220 4,543,376
15:17:47 1,385 ▲ 30 2 4,541,156
15:17:44 1,385 ▲ 30 1 4,541,154
15:17:43 1,380 ▲ 25 370 4,541,153
15:17:42 1,380 ▲ 25 6,047 4,540,783
15:17:32 1,380 ▲ 25 2,300 4,534,736
15:17:27 1,380 ▲ 25 374 4,532,436
15:17:21 1,380 ▲ 25 100 4,532,062
15:17:14 1,385 ▲ 30 250 4,531,962
15:16:55 1,385 ▲ 30 5 4,531,712
15:16:46 1,385 ▲ 30 325 4,531,707
15:16:40 1,385 ▲ 30 10 4,531,382
15:16:32 1,380 ▲ 25 182 4,531,372
15:16:27 1,385 ▲ 30 100 4,531,190
15:16:22 1,380 ▲ 25 100 4,531,090
15:16:21 1,380 ▲ 25 7,502 4,530,990
15:16:18 1,380 ▲ 25 5,264 4,523,488
15:16:14 1,385 ▲ 30 1 4,518,224
15:16:00 1,385 ▲ 30 750 4,518,223
15:15:57 1,385 ▲ 30 2,000 4,517,473
15:15:47 1,380 ▲ 25 68 4,515,473
15:15:19 1,385 ▲ 30 1 4,515,405
15:15:15 1,380 ▲ 25 1,000 4,515,404
15:15:06 1,380 ▲ 25 1,697 4,514,404
15:15:04 1,380 ▲ 25 5,000 4,512,707
15:15:03 1,380 ▲ 25 500 4,507,707
15:14:58 1,380 ▲ 25 150 4,507,207
15:14:56 1,380 ▲ 25 2 4,507,057
15:14:49 1,380 ▲ 25 100 4,507,055
15:14:46 1,380 ▲ 25 200 4,506,955
15:14:46 1,380 ▲ 25 4 4,506,755
15:14:41 1,380 ▲ 25 250 4,506,751
15:14:39 1,380 ▲ 25 1 4,506,501
15:14:37 1,380 ▲ 25 1,094 4,506,500
15:14:34 1,380 ▲ 25 470 4,505,406
15:14:32 1,380 ▲ 25 15 4,504,936
15:14:25 1,380 ▲ 25 695 4,504,921
15:14:17 1,380 ▲ 25 2,156 4,504,226
15:14:14 1,380 ▲ 25 500 4,502,070
15:14:10 1,380 ▲ 25 5 4,501,570
15:14:04 1,380 ▲ 25 100 4,501,565
15:14:00 1,380 ▲ 25 160 4,501,465
15:13:58 1,380 ▲ 25 50 4,501,305
15:13:54 1,380 ▲ 25 196 4,501,255
15:13:48 1,380 ▲ 25 10 4,501,059
15:13:47 1,380 ▲ 25 394 4,501,049
15:13:43 1,380 ▲ 25 1,251 4,500,655
15:13:36 1,380 ▲ 25 5,018 4,499,404
15:13:27 1,380 ▲ 25 72 4,494,386
15:13:27 1,380 ▲ 25 100 4,494,314
15:13:19 1,380 ▲ 25 200 4,494,214
15:13:17 1,380 ▲ 25 1 4,494,014
15:13:03 1,380 ▲ 25 30 4,494,013
15:12:58 1,380 ▲ 25 200 4,493,983
15:12:54 1,380 ▲ 25 1,000 4,493,783
15:12:40 1,380 ▲ 25 1 4,492,783
15:12:38 1,380 ▲ 25 20 4,492,782
15:12:15 1,380 ▲ 25 299 4,492,762
15:12:11 1,375 ▲ 20 1,000 4,492,463
15:11:33 1,380 ▲ 25 200 4,491,463
15:11:06 1,380 ▲ 25 1,000 4,491,263
15:11:00 1,380 ▲ 25 200 4,490,263
15:10:58 1,380 ▲ 25 200 4,490,063
15:10:54 1,380 ▲ 25 80 4,489,863
15:10:44 1,375 ▲ 20 500 4,489,783
15:10:44 1,380 ▲ 25 2,824 4,489,283
15:10:34 1,380 ▲ 25 1,000 4,486,459
15:10:30 1,380 ▲ 25 7 4,485,459
15:10:13 1,380 ▲ 25 1,500 4,485,452
15:10:12 1,380 ▲ 25 728 4,483,952
15:10:12 1,380 ▲ 25 422 4,483,224
15:09:58 1,380 ▲ 25 500 4,482,802
15:09:56 1,380 ▲ 25 2,000 4,482,302
15:09:51 1,380 ▲ 25 2,000 4,480,302
15:09:48 1,380 ▲ 25 1 4,478,302
15:09:45 1,380 ▲ 25 1 4,478,301
15:09:45 1,380 ▲ 25 76 4,478,300
15:09:42 1,380 ▲ 25 448 4,478,224
15:09:37 1,380 ▲ 25 552 4,477,776
15:09:24 1,380 ▲ 25 50 4,477,224
15:09:24 1,380 ▲ 25 2,943 4,477,174
15:08:49 1,375 ▲ 20 729 4,474,231
15:08:45 1,380 ▲ 25 50 4,473,502
15:08:44 1,380 ▲ 25 448 4,473,452
15:08:41 1,380 ▲ 25 1 4,473,004
15:08:23 1,375 ▲ 20 500 4,473,003
15:08:14 1,380 ▲ 25 22 4,472,503
15:08:05 1,380 ▲ 25 724 4,472,481
15:08:04 1,375 ▲ 20 7,500 4,471,757
15:07:44 1,380 ▲ 25 1 4,464,257
15:07:42 1,375 ▲ 20 1 4,464,256
15:07:16 1,375 ▲ 20 201 4,464,255
15:07:13 1,380 ▲ 25 986 4,464,054
15:07:13 1,380 ▲ 25 986 4,463,068
15:07:13 1,380 ▲ 25 2,500 4,462,082
15:07:11 1,380 ▲ 25 1,000 4,459,582
15:07:09 1,380 ▲ 25 2,200 4,458,582
15:07:06 1,380 ▲ 25 200 4,456,382
15:07:01 1,380 ▲ 25 200 4,456,182
15:07:00 1,380 ▲ 25 6 4,455,982
15:06:59 1,380 ▲ 25 1 4,455,976
15:06:46 1,380 ▲ 25 500 4,455,975
15:06:27 1,380 ▲ 25 9,200 4,455,475
15:06:25 1,380 ▲ 25 3 4,446,275
15:06:19 1,380 ▲ 25 347 4,446,272
15:06:12 1,380 ▲ 25 800 4,445,925
15:06:03 1,380 ▲ 25 1,000 4,445,125
15:05:47 1,380 ▲ 25 17,663 4,444,125
15:05:26 1,380 ▲ 25 100 4,426,462
15:04:51 1,380 ▲ 25 392 4,426,362
15:04:50 1,380 ▲ 25 196 4,425,970
15:04:39 1,375 ▲ 20 1,129 4,425,774
15:04:32 1,375 ▲ 20 539 4,424,645
15:04:18 1,380 ▲ 25 196 4,424,106
15:04:00 1,380 ▲ 25 1 4,423,910
15:03:50 1,375 ▲ 20 1,000 4,423,909
15:03:38 1,380 ▲ 25 1 4,422,909
15:03:20 1,375 ▲ 20 520 4,422,908
15:03:17 1,380 ▲ 25 196 4,422,388
15:03:09 1,380 ▲ 25 196 4,422,192
15:02:54 1,375 ▲ 20 1 4,421,996
15:02:28 1,380 ▲ 25 100 4,421,995
15:02:14 1,380 ▲ 25 8 4,421,895
15:01:47 1,380 ▲ 25 1 4,421,887
15:01:35 1,375 ▲ 20 500 4,421,886
15:01:27 1,375 ▲ 20 200 4,421,386
15:00:57 1,375 ▲ 20 229 4,421,186
15:00:54 1,375 ▲ 20 792 4,420,957
15:00:54 1,375 ▲ 20 6,165 4,420,165
15:00:53 1,380 ▲ 25 36 4,414,000
15:00:41 1,380 ▲ 25 196 4,413,964
15:00:16 1,375 ▲ 20 1,154 4,413,768
14:59:57 1,375 ▲ 20 10 4,412,614
14:59:14 1,375 ▲ 20 1,000 4,412,604
14:59:04 1,380 ▲ 25 20 4,411,604
14:58:58 1,380 ▲ 25 1 4,411,584
14:58:50 1,375 ▲ 20 3,000 4,411,583
14:58:06 1,375 ▲ 20 2,000 4,408,583
14:57:54 1,375 ▲ 20 177 4,406,583
14:57:51 1,375 ▲ 20 5,000 4,406,406
14:57:46 1,375 ▲ 20 19 4,401,406
14:57:46 1,375 ▲ 20 99 4,401,387
14:57:46 1,375 ▲ 20 11,000 4,401,288
14:57:45 1,380 ▲ 25 70 4,390,288
14:57:39 1,380 ▲ 25 1,000 4,390,218
14:57:26 1,380 ▲ 25 50 4,389,218
14:57:22 1,380 ▲ 25 1 4,389,168
14:56:53 1,380 ▲ 25 7 4,389,167
14:56:49 1,375 ▲ 20 1 4,389,160
14:55:51 1,380 ▲ 25 10 4,389,159
14:55:17 1,380 ▲ 25 688 4,389,149
14:55:16 1,375 ▲ 20 500 4,388,461
14:54:37 1,380 ▲ 25 90 4,387,961
14:54:03 1,380 ▲ 25 100 4,387,871
14:53:41 1,380 ▲ 25 10 4,387,771
14:53:40 1,380 ▲ 25 2,000 4,387,761
14:53:19 1,380 ▲ 25 196 4,385,761
14:53:18 1,380 ▲ 25 1 4,385,565
14:53:01 1,380 ▲ 25 50 4,385,564
14:52:13 1,380 ▲ 25 1 4,385,514
14:52:09 1,375 ▲ 20 500 4,385,513
14:51:22 1,375 ▲ 20 800 4,385,013
14:51:21 1,375 ▲ 20 355 4,384,213
14:51:20 1,375 ▲ 20 200 4,383,858
14:51:17 1,375 ▲ 20 14,445 4,383,658
14:50:50 1,380 ▲ 25 1,000 4,369,213
14:50:11 1,380 ▲ 25 500 4,368,213
14:49:47 1,380 ▲ 25 196 4,367,713
14:49:36 1,375 ▲ 20 1 4,367,517
14:49:32 1,380 ▲ 25 1,579 4,367,516
14:49:20 1,380 ▲ 25 205 4,365,937
14:49:20 1,380 ▲ 25 295 4,365,732
14:49:14 1,385 ▲ 30 8 4,365,437
14:48:58 1,385 ▲ 30 1 4,365,429
14:48:53 1,375 ▲ 20 13,117 4,365,428
14:48:53 1,380 ▲ 25 2,956 4,352,311
14:48:38 1,385 ▲ 30 1 4,349,355
14:48:33 1,380 ▲ 25 220 4,349,354
14:48:33 1,385 ▲ 30 1 4,349,134
14:48:06 1,380 ▲ 25 133 4,349,133
14:48:05 1,380 ▲ 25 1,000 4,349,000
14:47:55 1,380 ▲ 25 40 4,348,000
14:47:48 1,380 ▲ 25 799 4,347,960
14:47:41 1,380 ▲ 25 500 4,347,161
14:47:36 1,380 ▲ 25 10 4,346,661
14:47:30 1,380 ▲ 25 10 4,346,651
14:47:25 1,380 ▲ 25 10 4,346,641
14:47:24 1,380 ▲ 25 5,000 4,346,631
14:47:21 1,380 ▲ 25 3,600 4,341,631
14:47:02 1,375 ▲ 20 50 4,338,031
14:46:52 1,380 ▲ 25 1 4,337,981
14:46:52 1,380 ▲ 25 49 4,337,980
14:46:50 1,380 ▲ 25 5,000 4,337,931
14:46:29 1,380 ▲ 25 50 4,332,931
14:46:27 1,380 ▲ 25 1 4,332,881
14:46:25 1,380 ▲ 25 73 4,332,880
14:46:09 1,380 ▲ 25 211 4,332,807
14:46:09 1,380 ▲ 25 289 4,332,596
14:46:04 1,380 ▲ 25 2 4,332,307
14:46:03 1,380 ▲ 25 396 4,332,305
14:46:00 1,380 ▲ 25 117 4,331,909
14:45:58 1,380 ▲ 25 196 4,331,792
14:45:43 1,380 ▲ 25 16,083 4,331,596
14:45:43 1,380 ▲ 25 170 4,315,513
14:45:29 1,385 ▲ 30 309 4,315,343
14:45:28 1,385 ▲ 30 100 4,315,034
14:45:09 1,385 ▲ 30 1 4,314,934
14:44:36 1,380 ▲ 25 9,783 4,314,933
14:44:30 1,380 ▲ 25 1 4,305,150
14:43:46 1,380 ▲ 25 50 4,305,149
14:42:51 1,380 ▲ 25 399 4,305,099
14:42:41 1,380 ▲ 25 196 4,304,700
14:42:40 1,380 ▲ 25 196 4,304,504
14:42:38 1,380 ▲ 25 196 4,304,308
14:42:35 1,380 ▲ 25 196 4,304,112
14:42:35 1,380 ▲ 25 396 4,303,916
14:42:31 1,380 ▲ 25 196 4,303,520
14:42:13 1,380 ▲ 25 196 4,303,324
14:42:11 1,375 ▲ 20 2,062 4,303,128
14:42:10 1,375 ▲ 20 196 4,301,066
14:42:03 1,375 ▲ 20 4,054 4,300,870
14:42:02 1,380 ▲ 25 196 4,296,816
14:41:59 1,380 ▲ 25 196 4,296,620
14:41:51 1,380 ▲ 25 196 4,296,424
14:41:46 1,380 ▲ 25 196 4,296,228
14:41:40 1,375 ▲ 20 24,730 4,296,032
14:41:40 1,375 ▲ 20 2 4,271,302
14:41:16 1,375 ▲ 20 1 4,271,300
14:41:08 1,375 ▲ 20 25 4,271,299
14:41:01 1,375 ▲ 20 1,000 4,271,274
14:40:52 1,375 ▲ 20 1,723 4,270,274
14:40:52 1,370 ▲ 15 100 4,268,551
14:39:59 1,370 ▲ 15 100 4,268,451
14:39:52 1,375 ▲ 20 1 4,268,351
14:39:49 1,375 ▲ 20 196 4,268,350
14:39:48 1,370 ▲ 15 250 4,268,154
14:39:45 1,370 ▲ 15 706 4,267,904
14:39:45 1,370 ▲ 15 10 4,267,198
14:39:43 1,370 ▲ 15 200 4,267,188
14:39:39 1,370 ▲ 15 2,223 4,266,988
14:39:34 1,370 ▲ 15 986 4,264,765
14:39:32 1,370 ▲ 15 392 4,263,779
14:39:29 1,370 ▲ 15 10 4,263,387
14:39:26 1,370 ▲ 15 17,100 4,263,377
14:39:24 1,370 ▲ 15 15 4,246,277
14:39:23 1,370 ▲ 15 393 4,246,262
14:39:22 1,370 ▲ 15 13 4,245,869
14:38:55 1,365 ▲ 10 1 4,245,856
14:38:55 1,370 ▲ 15 1 4,245,855
14:38:35 1,375 ▲ 20 100 4,245,854
14:38:17 1,370 ▲ 15 550 4,245,754
14:38:13 1,370 ▲ 15 1 4,245,204
14:38:13 1,370 ▲ 15 5,452 4,245,203
14:38:10 1,370 ▲ 15 10 4,239,751
14:38:07 1,370 ▲ 15 1 4,239,741
14:38:06 1,365 ▲ 10 1 4,239,740
14:38:04 1,370 ▲ 15 10 4,239,739
14:38:03 1,370 ▲ 15 15 4,239,729
14:37:56 1,365 ▲ 10 1 4,239,714
14:37:49 1,370 ▲ 15 5 4,239,713
14:37:33 1,370 ▲ 15 15 4,239,708
14:37:33 1,370 ▲ 15 22,423 4,239,693
14:37:31 1,370 ▲ 15 2,296 4,217,270
14:37:28 1,370 ▲ 15 133 4,214,974
14:37:19 1,375 ▲ 20 500 4,214,841
14:37:15 1,375 ▲ 20 50 4,214,341
14:37:08 1,375 ▲ 20 10 4,214,291
14:37:03 1,375 ▲ 20 1 4,214,281
14:36:57 1,370 ▲ 15 330 4,214,280
14:36:55 1,375 ▲ 20 36 4,213,950
14:36:48 1,375 ▲ 20 100 4,213,914
14:36:17 1,375 ▲ 20 1 4,213,814
14:35:54 1,375 ▲ 20 900 4,213,813
14:35:39 1,375 ▲ 20 346 4,212,913
14:35:35 1,375 ▲ 20 10 4,212,567
14:35:02 1,375 ▲ 20 2,000 4,212,557
14:34:21 1,375 ▲ 20 111 4,210,557
14:34:04 1,375 ▲ 20 2 4,210,446
14:33:56 1,375 ▲ 20 1 4,210,444
14:33:52 1,370 ▲ 15 18,708 4,210,443
14:33:52 1,375 ▲ 20 1,292 4,191,735
14:33:40 1,375 ▲ 20 1 4,190,443
14:33:27 1,375 ▲ 20 9 4,190,442
14:33:24 1,375 ▲ 20 118 4,190,433
14:33:18 1,380 ▲ 25 35 4,190,315
14:32:34 1,380 ▲ 25 100 4,190,280
14:32:31 1,375 ▲ 20 2,220 4,190,180
14:32:24 1,375 ▲ 20 2,742 4,187,960
14:32:23 1,380 ▲ 25 200 4,185,218
14:32:06 1,380 ▲ 25 2 4,185,018
14:31:02 1,380 ▲ 25 1 4,185,016
14:30:29 1,375 ▲ 20 10 4,185,015
14:30:07 1,375 ▲ 20 502 4,185,005
14:30:00 1,375 ▲ 20 920 4,184,503
14:29:58 1,380 ▲ 25 537 4,183,583
14:29:36 1,380 ▲ 25 1,000 4,183,046
14:29:28 1,380 ▲ 25 100 4,182,046
14:29:01 1,380 ▲ 25 217 4,181,946
14:29:00 1,380 ▲ 25 217 4,181,729
14:29:00 1,380 ▲ 25 214 4,181,512
14:29:00 1,380 ▲ 25 792 4,181,298
14:29:00 1,375 ▲ 20 19,452 4,180,506
14:29:00 1,375 ▲ 20 1,000 4,161,054
14:28:50 1,375 ▲ 20 2 4,160,054
14:28:39 1,375 ▲ 20 679 4,160,052
14:27:31 1,375 ▲ 20 213 4,159,373
14:27:20 1,370 ▲ 15 10 4,159,160
14:26:46 1,370 ▲ 15 1 4,159,150
14:26:44 1,370 ▲ 15 1 4,159,149
14:26:42 1,370 ▲ 15 1 4,159,148
14:26:34 1,370 ▲ 15 1 4,159,147
14:26:32 1,370 ▲ 15 1 4,159,146
14:26:31 1,370 ▲ 15 1 4,159,145
14:26:29 1,370 ▲ 15 1 4,159,144
14:26:28 1,370 ▲ 15 1 4,159,143
14:26:28 1,375 ▲ 20 1 4,159,142
14:26:26 1,370 ▲ 15 1 4,159,141
14:26:25 1,370 ▲ 15 1 4,159,140
14:26:23 1,370 ▲ 15 1 4,159,139
14:26:21 1,370 ▲ 15 1 4,159,138
14:26:19 1,370 ▲ 15 1 4,159,137
14:26:16 1,375 ▲ 20 196 4,159,136
14:26:12 1,365 ▲ 10 289 4,158,940
14:26:12 1,370 ▲ 15 11 4,158,651
14:26:02 1,375 ▲ 20 213 4,158,640
14:25:38 1,365 ▲ 10 9 4,158,427
14:25:38 1,370 ▲ 15 41 4,158,418
14:25:28 1,370 ▲ 15 229 4,158,377
14:25:27 1,370 ▲ 15 580 4,158,148
14:25:21 1,370 ▲ 15 15 4,157,568
14:25:20 1,370 ▲ 15 1 4,157,553
14:25:00 1,365 ▲ 10 247 4,157,552
14:25:00 1,370 ▲ 15 1,590 4,157,305
14:24:59 1,370 ▲ 15 1,210 4,155,715
14:24:48 1,365 ▲ 10 1,000 4,154,505
14:24:38 1,375 ▲ 20 427 4,153,505
14:24:34 1,375 ▲ 20 213 4,153,078
14:24:19 1,365 ▲ 10 3,715 4,152,865
14:24:19 1,370 ▲ 15 4,785 4,149,150
14:24:15 1,370 ▲ 15 11,000 4,144,365
14:24:05 1,370 ▲ 15 2,057 4,133,365
14:24:01 1,375 ▲ 20 10 4,131,308
14:23:54 1,375 ▲ 20 1 4,131,298
14:23:38 1,370 ▲ 15 500 4,131,297
14:23:11 1,375 ▲ 20 1,000 4,130,797
14:23:11 1,375 ▲ 20 100 4,129,797
14:23:05 1,375 ▲ 20 213 4,129,697
14:23:04 1,375 ▲ 20 217 4,129,484
14:22:51 1,375 ▲ 20 1,000 4,129,267
14:22:31 1,375 ▲ 20 700 4,128,267
14:22:30 1,375 ▲ 20 536 4,127,567
14:22:21 1,375 ▲ 20 200 4,127,031
14:21:49 1,375 ▲ 20 21 4,126,831
14:21:46 1,375 ▲ 20 7,999 4,126,810
14:21:45 1,375 ▲ 20 1,000 4,118,811
14:21:45 1,380 ▲ 25 100 4,117,811
14:21:36 1,380 ▲ 25 213 4,117,711
14:21:28 1,380 ▲ 25 1 4,117,498
14:21:27 1,375 ▲ 20 100 4,117,497
14:21:17 1,375 ▲ 20 100 4,117,397
14:21:13 1,380 ▲ 25 1 4,117,297
14:21:10 1,380 ▲ 25 262 4,117,296
14:21:02 1,375 ▲ 20 2,000 4,117,034
14:20:48 1,380 ▲ 25 100 4,115,034
14:20:07 1,380 ▲ 25 213 4,114,934
14:19:48 1,375 ▲ 20 5,766 4,114,721
14:19:47 1,375 ▲ 20 1,000 4,108,955
14:19:43 1,375 ▲ 20 15 4,107,955
14:19:37 1,375 ▲ 20 4 4,107,940
14:19:36 1,375 ▲ 20 700 4,107,936
14:19:34 1,375 ▲ 20 1 4,107,236
14:19:32 1,375 ▲ 20 3 4,107,235
14:19:27 1,375 ▲ 20 2 4,107,232
14:19:21 1,375 ▲ 20 2,000 4,107,230
14:19:20 1,375 ▲ 20 400 4,105,230
14:19:14 1,375 ▲ 20 1,000 4,104,830
14:19:05 1,375 ▲ 20 11 4,103,830
14:18:53 1,375 ▲ 20 10 4,103,819
14:18:46 1,375 ▲ 20 537 4,103,809
14:18:39 1,375 ▲ 20 213 4,103,272
14:18:18 1,375 ▲ 20 10 4,103,059
14:17:56 1,370 ▲ 15 2,000 4,103,049
14:17:49 1,375 ▲ 20 1 4,101,049
14:17:45 1,375 ▲ 20 50 4,101,048
14:17:25 1,370 ▲ 15 600 4,100,998
14:17:15 1,375 ▲ 20 217 4,100,398
14:17:10 1,380 ▲ 25 213 4,100,181
14:17:07 1,380 ▲ 25 217 4,099,968
14:16:57 1,375 ▲ 20 4,000 4,099,751
14:16:43 1,375 ▲ 20 1,000 4,095,751
14:15:41 1,380 ▲ 25 213 4,094,751
14:15:40 1,370 ▲ 15 2,642 4,094,538
14:15:23 1,375 ▲ 20 8,966 4,091,896
14:15:23 1,375 ▲ 20 3,500 4,082,930
14:15:03 1,375 ▲ 20 537 4,079,430
14:14:37 1,375 ▲ 20 10 4,078,893
14:14:36 1,375 ▲ 20 1 4,078,883
14:14:12 1,375 ▲ 20 214 4,078,882
14:14:08 1,375 ▲ 20 217 4,078,668
14:14:07 1,370 ▲ 15 500 4,078,451
14:13:59 1,370 ▲ 15 1,000 4,077,951
14:13:57 1,370 ▲ 15 1,462 4,076,951
14:13:35 1,370 ▲ 15 34 4,075,489
14:13:31 1,375 ▲ 20 3 4,075,455
14:12:43 1,375 ▲ 20 213 4,075,452
14:12:14 1,370 ▲ 15 500 4,075,239
14:12:09 1,375 ▲ 20 853 4,074,739
14:12:09 1,370 ▲ 15 304 4,073,886
14:11:40 1,370 ▲ 15 164 4,073,582
14:11:40 1,370 ▲ 15 536 4,073,418
14:11:15 1,375 ▲ 20 213 4,072,882
14:11:02 1,360 ▲ 5 1 4,072,669
14:11:02 1,365 ▲ 10 1 4,072,668
14:11:02 1,360 ▲ 5 283 4,072,667
14:10:56 1,360 ▲ 5 52,539 4,072,384
14:10:56 1,360 ▲ 5 32,500 4,019,845
14:10:55 1,360 ▲ 5 50 3,987,345
14:10:53 1,355  0 73 3,987,295
14:10:53 1,355  0 48 3,987,222
14:10:52 1,360 ▲ 5 15 3,987,174
14:10:52 1,360 ▲ 5 10 3,987,159
14:10:51 1,360 ▲ 5 147 3,987,149
14:10:51 1,360 ▲ 5 60,443 3,987,002
14:10:51 1,365 ▲ 10 52,702 3,926,559
14:10:51 1,370 ▲ 15 1,594 3,873,857
14:10:40 1,380 ▲ 25 986 3,872,263
14:10:40 1,380 ▲ 25 196 3,871,277
14:10:32 1,365 ▲ 10 37,048 3,871,081
14:10:32 1,370 ▲ 15 53,183 3,834,033
14:10:32 1,375 ▲ 20 9,769 3,780,850
14:10:27 1,375 ▲ 20 1,100 3,771,081
14:10:18 1,375 ▲ 20 1 3,769,981
14:10:10 1,375 ▲ 20 1,000 3,769,980
14:10:04 1,380 ▲ 25 800 3,768,980
14:10:01 1,380 ▲ 25 1,101 3,768,180
14:09:46 1,380 ▲ 25 213 3,767,079
14:09:40 1,380 ▲ 25 100 3,766,866
14:09:32 1,380 ▲ 25 510 3,766,766
14:09:21 1,380 ▲ 25 1 3,766,256
14:09:20 1,380 ▲ 25 1 3,766,255
14:09:12 1,380 ▲ 25 1 3,766,254
14:09:12 1,375 ▲ 20 744 3,766,253
14:08:48 1,375 ▲ 20 153 3,765,509
14:08:48 1,375 ▲ 20 1 3,765,356
14:08:47 1,375 ▲ 20 100 3,765,355
14:08:40 1,375 ▲ 20 6,204 3,765,255
14:08:40 1,375 ▲ 20 3,500 3,759,051
14:08:33 1,375 ▲ 20 32 3,755,551
14:08:26 1,375 ▲ 20 9,084 3,755,519
14:08:17 1,375 ▲ 20 3,636 3,746,435
14:08:17 1,380 ▲ 25 213 3,742,799
14:08:14 1,375 ▲ 20 10 3,742,586
14:08:11 1,380 ▲ 25 217 3,742,576
14:08:11 1,380 ▲ 25 217 3,742,359
14:08:05 1,380 ▲ 25 34 3,742,142
14:08:02 1,380 ▲ 25 20 3,742,108
14:07:46 1,380 ▲ 25 3 3,742,088
14:07:35 1,380 ▲ 25 537 3,742,085
14:07:30 1,380 ▲ 25 1,000 3,741,548
14:07:11 1,380 ▲ 25 20 3,740,548
14:06:56 1,380 ▲ 25 100 3,740,528
14:06:48 1,380 ▲ 25 213 3,740,428
14:05:38 1,380 ▲ 25 540 3,740,215
14:05:20 1,380 ▲ 25 213 3,739,675
14:05:15 1,380 ▲ 25 532 3,739,462
14:05:09 1,370 ▲ 15 22,566 3,738,930
14:05:09 1,375 ▲ 20 17,498 3,716,364
14:05:08 1,380 ▲ 25 100 3,698,866
14:05:01 1,380 ▲ 25 110 3,698,766
14:04:54 1,380 ▲ 25 200 3,698,656

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,167.51 ▲ 22.39 1.04%
코스닥 739.15 ▲ 7.65 1.05%
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.