에스티아이
(039440)
코스닥
우량기업부
액면가 500원
  11.21 15:59

20,850 (20,950)   [시가/고가/저가] 20,700 / 21,400 / 20,550 
전일비/등락률 ▼ 100 (-0.48%) 매도호가/호가잔량 20,850 / 1,754
거래량/전일동시간대비 123,809 /▲ 38,933 매수호가/호가잔량 20,800 / 170
상한가/하한가 27,200 / 14,700 총매도/총매수잔량 14,517 / 18,156

매도잔량 호가 매수잔량
1,919 21,300 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,676 21,250
1,615 21,200
946 21,150
1,014 21,100
1,201 21,050
1,086 21,000
1,301 20,950
1,005 20,900
1,754 20,850
 
20,800 170
20,750 280
20,700 2,311
20,650 1,637
20,600 828
20,550 563
20,500 7,298
20,450 2,513
20,400 988
20,350 1,568
 
총매도잔량 순매수잔량 총매수잔량
14,517 3,639 18,156
시간외잔량 시간외잔량
785 0
 
에스티아이 039440
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 789.38 (+4.06)    FUTURE 334.20 (+1.40)   Basis: 0.69
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:50:07 20,850 ▼ 100 10 123,809
15:45:23 20,850 ▼ 100 5 123,799
15:30:30 20,850 ▼ 100 4,713 123,794
15:19:53 20,800 ▼ 150 1 119,081
15:19:53 20,800 ▼ 150 14 119,080
15:19:46 20,800 ▼ 150 12 119,066
15:19:43 20,800 ▼ 150 1 119,054
15:19:43 20,800 ▼ 150 1 119,053
15:19:43 20,800 ▼ 150 6 119,052
15:19:42 20,800 ▼ 150 1 119,046
15:19:41 20,800 ▼ 150 1 119,045
15:19:38 20,800 ▼ 150 10 119,044
15:19:38 20,800 ▼ 150 2 119,034
15:19:38 20,800 ▼ 150 2 119,032
15:19:37 20,800 ▼ 150 1 119,030
15:19:36 20,800 ▼ 150 4 119,029
15:19:33 20,800 ▼ 150 1 119,025
15:19:33 20,800 ▼ 150 1 119,024
15:19:33 20,800 ▼ 150 2 119,023
15:19:29 20,750 ▼ 200 187 119,021
15:19:28 20,750 ▼ 200 4 118,834
15:19:16 20,650 ▼ 300 44 118,830
15:19:16 20,700 ▼ 250 1 118,786
15:19:16 20,750 ▼ 200 55 118,785
15:19:04 20,800 ▼ 150 24 118,730
15:19:04 20,800 ▼ 150 1 118,706
15:18:38 20,800 ▼ 150 5 118,705
15:17:27 20,800 ▼ 150 1 118,700
15:17:08 20,650 ▼ 300 255 118,699
15:17:08 20,700 ▼ 250 139 118,444
15:17:08 20,750 ▼ 200 106 118,305
15:17:04 20,750 ▼ 200 3 118,199
15:17:02 20,750 ▼ 200 6 118,196
15:16:45 20,800 ▼ 150 1 118,190
15:16:45 20,800 ▼ 150 9 118,189
15:15:30 20,800 ▼ 150 1 118,180
15:15:30 20,800 ▼ 150 24 118,179
15:14:33 20,800 ▼ 150 6 118,155
15:14:33 20,800 ▼ 150 1 118,149
15:14:14 20,750 ▼ 200 106 118,148
15:13:42 20,700 ▼ 250 6 118,042
15:13:42 20,700 ▼ 250 3 118,036
15:13:37 20,750 ▼ 200 11 118,033
15:13:37 20,750 ▼ 200 200 118,022
15:12:57 20,750 ▼ 200 13 117,822
15:12:57 20,750 ▼ 200 10 117,809
15:12:01 20,700 ▼ 250 96 117,695
15:12:01 20,650 ▼ 300 104 117,799
15:11:41 20,650 ▼ 300 50 117,599
15:10:36 20,700 ▼ 250 160 117,549
15:10:33 20,700 ▼ 250 1 117,389
15:10:25 20,700 ▼ 250 1 117,388
15:10:24 20,650 ▼ 300 6 117,387
15:10:24 20,650 ▼ 300 3 117,381
15:10:15 20,700 ▼ 250 2 117,378
15:10:04 20,700 ▼ 250 1 117,376
15:09:58 20,700 ▼ 250 2 117,375
15:09:47 20,700 ▼ 250 1 117,373
15:09:40 20,700 ▼ 250 1 117,372
15:09:33 20,650 ▼ 300 891 117,371
15:09:32 20,650 ▼ 300 1 116,480
15:09:29 20,650 ▼ 300 50 116,479
15:08:47 20,650 ▼ 300 40 116,429
15:08:12 20,600 ▼ 350 1 116,389
15:08:05 20,600 ▼ 350 931 116,388
15:07:54 20,600 ▼ 350 47 115,457
15:07:48 20,600 ▼ 350 22 115,410
15:07:34 20,600 ▼ 350 5 115,388
15:07:09 20,600 ▼ 350 20 115,383
15:07:07 20,600 ▼ 350 6 115,363
15:07:07 20,600 ▼ 350 3 115,357
15:06:22 20,600 ▼ 350 100 115,354
15:05:39 20,600 ▼ 350 1 115,254
15:05:38 20,600 ▼ 350 300 115,253
15:05:11 20,600 ▼ 350 500 114,953
15:04:22 20,600 ▼ 350 100 114,453
15:03:50 20,650 ▼ 300 18 114,353
15:03:50 20,650 ▼ 300 1 114,335
15:03:49 20,650 ▼ 300 3 114,334
15:03:49 20,650 ▼ 300 6 114,331
15:02:59 20,600 ▼ 350 5 114,325
15:02:59 20,600 ▼ 350 38 114,320
15:02:40 20,600 ▼ 350 1,611 114,282
15:02:40 20,650 ▼ 300 389 112,671
15:02:38 20,650 ▼ 300 20 112,282
15:02:21 20,700 ▼ 250 8 112,262
15:02:20 20,650 ▼ 300 74 112,254
15:02:01 20,650 ▼ 300 10 112,180
15:00:32 20,650 ▼ 300 8 112,170
15:00:25 20,700 ▼ 250 1 112,162
15:00:21 20,600 ▼ 350 8 112,161
15:00:21 20,650 ▼ 300 1 112,153
15:00:11 20,600 ▼ 350 9 112,152
15:00:11 20,650 ▼ 300 1 112,143
15:00:09 20,650 ▼ 300 9 112,142
15:00:01 20,600 ▼ 350 80 112,133
14:59:55 20,600 ▼ 350 19 112,053
14:59:52 20,600 ▼ 350 10 112,034
14:58:46 20,600 ▼ 350 688 112,024
14:58:46 20,600 ▼ 350 1,000 111,336
14:58:23 20,550 ▼ 400 19 110,336
14:58:23 20,550 ▼ 400 19 110,317
14:58:12 20,550 ▼ 400 182 110,298
14:57:54 20,550 ▼ 400 318 110,116
14:57:43 20,550 ▼ 400 2 109,798
14:57:43 20,550 ▼ 400 19 109,796
14:57:38 20,550 ▼ 400 462 109,777
14:57:34 20,550 ▼ 400 33 109,315
14:57:34 20,550 ▼ 400 208 109,282
14:57:16 20,550 ▼ 400 9 109,074
14:57:09 20,600 ▼ 350 4 109,065
14:57:05 20,550 ▼ 400 340 109,061
14:57:04 20,550 ▼ 400 1,720 108,721
14:57:04 20,600 ▼ 350 1 107,001
14:56:58 20,550 ▼ 400 100 107,000
14:56:36 20,600 ▼ 350 2,287 106,900
14:56:31 20,650 ▼ 300 200 104,613
14:55:49 20,650 ▼ 300 331 104,413
14:55:47 20,700 ▼ 250 5 104,082
14:55:31 20,650 ▼ 300 19 104,077
14:55:24 20,650 ▼ 300 2,000 104,058
14:54:28 20,650 ▼ 300 10 102,058
14:53:56 20,650 ▼ 300 6 102,048
14:53:56 20,650 ▼ 300 2 102,042
14:53:40 20,650 ▼ 300 1 102,040
14:53:09 20,700 ▼ 250 634 102,039
14:52:39 20,750 ▼ 200 1 101,405
14:50:39 20,750 ▼ 200 5 101,404
14:50:39 20,700 ▼ 250 6 101,399
14:50:39 20,700 ▼ 250 3 101,393
14:50:31 20,750 ▼ 200 4 101,390
14:50:21 20,700 ▼ 250 41 101,386
14:49:19 20,700 ▼ 250 1 101,345
14:49:19 20,650 ▼ 300 200 101,344
14:49:05 20,700 ▼ 250 1 101,144
14:48:57 20,700 ▼ 250 200 101,143
14:48:31 20,700 ▼ 250 1,004 100,943
14:48:30 20,700 ▼ 250 115 99,939
14:48:25 20,700 ▼ 250 20 99,824
14:48:16 20,700 ▼ 250 870 99,804
14:48:14 20,700 ▼ 250 1 98,934
14:47:52 20,700 ▼ 250 19 98,933
14:47:48 20,700 ▼ 250 1 98,914
14:47:48 20,700 ▼ 250 381 98,913
14:47:44 20,700 ▼ 250 1 98,532
14:47:21 20,650 ▼ 300 6 98,531
14:47:21 20,650 ▼ 300 2 98,525
14:47:15 20,650 ▼ 300 30 98,523
14:47:09 20,700 ▼ 250 7 98,493
14:46:46 20,700 ▼ 250 3,934 98,486
14:46:34 20,750 ▼ 200 119 94,552
14:46:34 20,750 ▼ 200 1 94,433
14:46:33 20,750 ▼ 200 566 94,432
14:45:19 20,800 ▼ 150 1 93,866
14:44:33 20,800 ▼ 150 25 93,865
14:44:30 20,800 ▼ 150 18 93,840
14:44:18 20,800 ▼ 150 1 93,822
14:44:03 20,800 ▼ 150 6 93,821
14:44:03 20,800 ▼ 150 3 93,815
14:43:04 20,800 ▼ 150 150 93,812
14:42:24 20,850 ▼ 100 7 93,662
14:42:18 20,800 ▼ 150 19 93,655
14:42:17 20,800 ▼ 150 50 93,636
14:42:00 20,800 ▼ 150 217 93,586
14:42:00 20,750 ▼ 200 3,591 93,369
14:41:24 20,750 ▼ 200 12 89,778
14:40:46 20,750 ▼ 200 2 89,766
14:40:46 20,750 ▼ 200 6 89,764
14:40:45 20,800 ▼ 150 1 89,758
14:40:41 20,800 ▼ 150 9 89,757
14:40:38 20,800 ▼ 150 29 89,748
14:40:30 20,800 ▼ 150 9 89,719
14:40:06 20,750 ▼ 200 19 89,710
14:37:53 20,750 ▼ 200 19 89,691
14:37:51 20,750 ▼ 200 19 89,672
14:37:51 20,750 ▼ 200 18 89,653
14:37:51 20,750 ▼ 200 19 89,635
14:37:50 20,750 ▼ 200 18 89,616
14:37:28 20,750 ▼ 200 3 89,598
14:37:28 20,750 ▼ 200 6 89,595
14:37:04 20,800 ▼ 150 1 89,589
14:36:46 20,750 ▼ 200 100 89,588
14:36:24 20,750 ▼ 200 12 89,488
14:36:22 20,800 ▼ 150 1 89,476
14:35:41 20,750 ▼ 200 18 89,475
14:34:42 20,750 ▼ 200 2 89,457
14:34:10 20,750 ▼ 200 6 89,455
14:34:10 20,750 ▼ 200 2 89,449
14:33:29 20,750 ▼ 200 19 89,447
14:32:59 20,750 ▼ 200 19 89,428
14:32:39 20,800 ▼ 150 5 89,409
14:32:38 20,750 ▼ 200 1 89,404
14:31:33 20,750 ▼ 200 282 89,403
14:31:11 20,800 ▼ 150 1 89,121
14:30:53 20,750 ▼ 200 3 89,120
14:30:53 20,750 ▼ 200 6 89,117
14:30:18 20,750 ▼ 200 18 89,111
14:30:18 20,750 ▼ 200 19 89,093
14:30:18 20,750 ▼ 200 19 89,074
14:29:01 20,800 ▼ 150 248 89,055
14:28:52 20,800 ▼ 150 4 88,807
14:28:52 20,800 ▼ 150 11 88,803
14:28:52 20,800 ▼ 150 200 88,792
14:28:39 20,800 ▼ 150 8 88,592
14:28:33 20,850 ▼ 100 6 88,584
14:28:16 20,850 ▼ 100 5 88,578
14:28:00 20,850 ▼ 100 5 88,573
14:27:35 20,800 ▼ 150 2 88,568
14:27:35 20,800 ▼ 150 5 88,566
14:27:30 20,850 ▼ 100 6 88,561
14:27:27 20,850 ▼ 100 8 88,555
14:27:21 20,850 ▼ 100 7 88,547
14:27:00 20,850 ▼ 100 4 88,540
14:26:30 20,850 ▼ 100 4 88,536
14:25:30 20,850 ▼ 100 5 88,532
14:25:24 20,800 ▼ 150 16 88,527
14:25:00 20,850 ▼ 100 4 88,511
14:24:30 20,850 ▼ 100 3 88,507
14:24:18 20,800 ▼ 150 6 88,504
14:24:18 20,800 ▼ 150 3 88,498
14:24:00 20,850 ▼ 100 2 88,495
14:23:50 20,800 ▼ 150 100 88,493
14:23:44 20,850 ▼ 100 1 88,393
14:23:43 20,800 ▼ 150 20 88,392
14:23:39 20,800 ▼ 150 120 88,372
14:23:30 20,850 ▼ 100 5 88,252
14:23:00 20,850 ▼ 100 4 88,247
14:22:49 20,850 ▼ 100 9 88,243
14:22:43 20,850 ▼ 100 7 88,234
14:22:30 20,850 ▼ 100 6 88,227
14:22:00 20,850 ▼ 100 1 88,221
14:21:42 20,850 ▼ 100 29 88,220
14:21:30 20,850 ▼ 100 3 88,191
14:21:00 20,850 ▼ 100 4 88,188
14:21:00 20,800 ▼ 150 2 88,184
14:21:00 20,800 ▼ 150 5 88,182
14:20:24 20,850 ▼ 100 1 88,177
14:20:18 20,850 ▼ 100 9 88,176
14:20:00 20,850 ▼ 100 10 88,167
14:19:30 20,850 ▼ 100 5 88,157
14:19:00 20,850 ▼ 100 6 88,152
14:18:54 20,800 ▼ 150 14 88,146
14:18:29 20,850 ▼ 100 4 88,132
14:18:28 20,850 ▼ 100 7 88,128
14:17:59 20,850 ▼ 100 1 88,121
14:17:51 20,850 ▼ 100 9 88,120
14:17:42 20,800 ▼ 150 3 88,111
14:17:42 20,800 ▼ 150 6 88,108
14:17:29 20,850 ▼ 100 8 88,102
14:17:04 20,850 ▼ 100 1 88,094
14:16:39 20,800 ▼ 150 19 88,093
14:15:59 20,850 ▼ 100 10 88,074
14:15:37 20,850 ▼ 100 6 88,064
14:15:30 20,850 ▼ 100 9 88,058
14:14:59 20,850 ▼ 100 1 88,049
14:14:37 20,850 ▼ 100 1 88,048
14:14:25 20,800 ▼ 150 2 88,047
14:14:25 20,800 ▼ 150 5 88,045
14:14:08 20,850 ▼ 100 1 88,040
14:13:54 20,800 ▼ 150 11 88,039
14:13:54 20,800 ▼ 150 5 88,028
14:13:40 20,800 ▼ 150 18 88,023
14:11:27 20,800 ▼ 150 19 88,005
14:11:07 20,800 ▼ 150 3 87,986
14:11:07 20,800 ▼ 150 6 87,983
14:09:57 20,800 ▼ 150 70 87,977
14:09:53 20,800 ▼ 150 35 87,907
14:09:30 20,800 ▼ 150 400 87,872
14:09:15 20,800 ▼ 150 19 87,472
14:08:51 20,800 ▼ 150 1,225 87,453
14:07:58 20,850 ▼ 100 1 86,228
14:07:54 20,800 ▼ 150 7 86,227
14:07:38 20,850 ▼ 100 1 86,220
14:07:12 20,750 ▼ 200 19 86,219
14:07:12 20,750 ▼ 200 19 86,200
14:07:12 20,750 ▼ 200 18 86,181
14:05:20 20,800 ▼ 150 186 86,163
14:05:20 20,800 ▼ 150 568 85,977
14:05:11 20,800 ▼ 150 261 85,409
14:04:51 20,800 ▼ 150 18 85,148
14:04:32 20,800 ▼ 150 6 85,130
14:04:32 20,800 ▼ 150 3 85,124
14:04:26 20,800 ▼ 150 683 85,121
14:03:00 20,800 ▼ 150 20 84,438
14:01:37 20,850 ▼ 100 216 84,418
14:01:30 20,850 ▼ 100 19 84,202
14:01:15 20,850 ▼ 100 193 84,183
14:01:14 20,850 ▼ 100 2 83,990
14:01:14 20,850 ▼ 100 5 83,988
14:01:08 20,850 ▼ 100 24 83,983
14:01:07 20,900 ▼ 50 6 83,959
14:00:20 20,900 ▼ 50 8 83,953
14:00:13 20,850 ▼ 100 42 83,945
14:00:07 20,850 ▼ 100 324 83,903
14:00:03 20,850 ▼ 100 26 83,579
14:00:02 20,850 ▼ 100 4 83,553
13:59:49 20,850 ▼ 100 1 83,549
13:59:32 20,850 ▼ 100 3 83,548
13:59:12 20,850 ▼ 100 9 83,545
13:59:02 20,850 ▼ 100 3 83,536
13:58:57 20,850 ▼ 100 1 83,533
13:58:32 20,800 ▼ 150 5 83,532
13:58:32 20,800 ▼ 150 3 83,527
13:58:32 20,850 ▼ 100 3 83,524
13:58:02 20,850 ▼ 100 4 83,521
13:57:57 20,800 ▼ 150 6 83,517
13:57:57 20,800 ▼ 150 3 83,511
13:57:32 20,850 ▼ 100 3 83,508
13:57:12 20,850 ▼ 100 9 83,505
13:56:50 20,850 ▼ 100 7 83,496
13:56:32 20,850 ▼ 100 4 83,489
13:56:17 20,850 ▼ 100 1 83,485
13:56:06 20,850 ▼ 100 29 83,484
13:55:55 20,850 ▼ 100 7 83,455
13:55:48 20,850 ▼ 100 1 83,448
13:55:47 20,800 ▼ 150 19 83,447
13:55:32 20,850 ▼ 100 1 83,428
13:55:15 20,850 ▼ 100 9 83,427
13:54:39 20,800 ▼ 150 5 83,418
13:54:39 20,800 ▼ 150 2 83,413
13:54:31 20,800 ▼ 150 56 83,411
13:53:37 20,850 ▼ 100 1 83,355
13:53:19 20,850 ▼ 100 100 83,354
13:52:54 20,850 ▼ 100 2 83,254
13:52:50 20,850 ▼ 100 7 83,252
13:52:35 20,800 ▼ 150 127 83,245
13:52:31 20,800 ▼ 150 5 83,118
13:52:10 20,800 ▼ 150 29 83,113
13:52:08 20,800 ▼ 150 7 83,084
13:51:48 20,800 ▼ 150 1 83,077
13:51:38 20,750 ▼ 200 19 83,076
13:51:21 20,750 ▼ 200 6 83,057
13:51:21 20,750 ▼ 200 3 83,051
13:51:01 20,800 ▼ 150 6 83,048
13:50:37 20,800 ▼ 150 9 83,042
13:50:01 20,800 ▼ 150 4 83,033
13:49:50 20,800 ▼ 150 7 83,029
13:49:31 20,800 ▼ 150 4 83,022
13:49:25 20,800 ▼ 150 1 83,018
13:49:01 20,800 ▼ 150 6 83,017
13:48:52 20,750 ▼ 200 9 83,011
13:48:36 20,750 ▼ 200 543 83,002
13:48:33 20,800 ▼ 150 27 82,459
13:48:31 20,800 ▼ 150 3 82,432
13:48:04 20,750 ▼ 200 5 82,429
13:48:04 20,750 ▼ 200 2 82,424
13:48:01 20,800 ▼ 150 1 82,422
13:47:52 20,800 ▼ 150 6 82,421
13:47:02 20,800 ▼ 150 9 82,415
13:47:01 20,800 ▼ 150 5 82,406
13:46:39 20,750 ▼ 200 10 82,401
13:46:31 20,800 ▼ 150 3 82,391
13:46:01 20,800 ▼ 150 4 82,388
13:45:00 20,800 ▼ 150 1 82,384
13:45:00 20,800 ▼ 150 500 82,383
13:44:46 20,750 ▼ 200 3 81,883
13:44:46 20,750 ▼ 200 6 81,880
13:44:33 20,800 ▼ 150 7 81,874
13:44:32 20,800 ▼ 150 29 81,867
13:44:22 20,800 ▼ 150 9 81,838
13:43:52 20,750 ▼ 200 140 81,829
13:43:31 20,800 ▼ 150 100 81,689
13:42:57 20,750 ▼ 200 100 81,589
13:42:49 20,750 ▼ 200 18 81,489
13:42:44 20,750 ▼ 200 1 81,471
13:41:28 20,750 ▼ 200 2 81,470
13:41:28 20,750 ▼ 200 5 81,468
13:40:46 20,800 ▼ 150 6 81,463
13:40:37 20,750 ▼ 200 19 81,457
13:40:00 20,750 ▼ 200 1 81,438
13:39:08 20,800 ▼ 150 100 81,437
13:38:52 20,800 ▼ 150 6 81,337
13:38:47 20,800 ▼ 150 100 81,331
13:38:25 20,750 ▼ 200 19 81,231
13:38:11 20,750 ▼ 200 3 81,206
13:38:11 20,750 ▼ 200 6 81,212
13:38:01 20,750 ▼ 200 1 81,203
13:37:32 20,750 ▼ 200 100 81,202
13:36:13 20,750 ▼ 200 19 81,102
13:36:00 20,750 ▼ 200 60 81,083
13:34:53 20,750 ▼ 200 2 81,023
13:34:53 20,750 ▼ 200 5 81,021
13:34:00 20,750 ▼ 200 18 81,016
13:33:00 20,750 ▼ 200 19 80,998
13:31:48 20,750 ▼ 200 19 80,979
13:31:36 20,750 ▼ 200 3 80,960
13:31:36 20,750 ▼ 200 6 80,957
13:31:16 20,750 ▼ 200 453 80,951
13:30:43 20,800 ▼ 150 20 80,498
13:30:18 20,800 ▼ 150 25 80,478
13:30:13 20,800 ▼ 150 189 80,453
13:30:07 20,800 ▼ 150 40 80,264
13:28:19 20,850 ▼ 100 4 80,224
13:28:18 20,800 ▼ 150 2 80,220
13:28:18 20,800 ▼ 150 5 80,218
13:27:46 20,800 ▼ 150 163 80,213
13:27:37 20,800 ▼ 150 2 80,050
13:26:55 20,800 ▼ 150 620 80,048
13:25:50 20,800 ▼ 150 4 79,428
13:25:37 20,800 ▼ 150 1 79,424
13:25:12 20,750 ▼ 200 18 79,423
13:25:00 20,750 ▼ 200 19 79,405
13:25:00 20,750 ▼ 200 19 79,386
13:25:00 20,750 ▼ 200 18 79,367
13:25:00 20,750 ▼ 200 19 79,349
13:25:00 20,750 ▼ 200 19 79,330
13:25:00 20,750 ▼ 200 19 79,311
13:25:00 20,750 ▼ 200 3 79,292
13:25:00 20,750 ▼ 200 6 79,289
13:23:20 20,800 ▼ 150 1 79,283
13:22:29 20,800 ▼ 150 839 79,282
13:21:43 20,800 ▼ 150 2 78,443
13:21:43 20,800 ▼ 150 5 78,441
13:21:30 20,850 ▼ 100 6 78,436
13:21:00 20,850 ▼ 100 3 78,430
13:20:30 20,850 ▼ 100 4 78,427
13:20:25 20,850 ▼ 100 1 78,423
13:20:00 20,850 ▼ 100 3 78,422
13:19:30 20,850 ▼ 100 3 78,419
13:19:10 20,800 ▼ 150 100 78,416
13:19:07 20,850 ▼ 100 3 78,316
13:19:05 20,850 ▼ 100 11 78,313
13:18:48 20,800 ▼ 150 20 78,302
13:18:35 20,800 ▼ 150 19 78,282
13:18:25 20,800 ▼ 150 6 78,263
13:18:25 20,800 ▼ 150 3 78,257
13:18:11 20,850 ▼ 100 9 78,254
13:18:03 20,850 ▼ 100 6 78,245
13:18:00 20,850 ▼ 100 4 78,239
13:17:36 20,850 ▼ 100 11 78,235
13:17:30 20,850 ▼ 100 3 78,224
13:17:19 20,850 ▼ 100 5 78,221
13:16:30 20,850 ▼ 100 3 78,216
13:16:06 20,850 ▼ 100 12 78,213
13:16:00 20,850 ▼ 100 3 78,201
13:15:30 20,850 ▼ 100 4 78,198
13:15:07 20,800 ▼ 150 5 78,194
13:15:07 20,800 ▼ 150 2 78,189
13:14:36 20,850 ▼ 100 9 78,187
13:14:30 20,850 ▼ 100 1 78,178
13:14:24 20,850 ▼ 100 12 78,177
13:13:30 20,850 ▼ 100 3 78,165
13:13:19 20,850 ▼ 100 6 78,162
13:13:11 20,800 ▼ 150 200 78,156
13:13:07 20,850 ▼ 100 2 77,956
13:13:00 20,850 ▼ 100 3 77,954
13:12:47 20,850 ▼ 100 12 77,951
13:12:19 20,850 ▼ 100 8 77,939
13:12:00 20,850 ▼ 100 3 77,931
13:11:59 20,800 ▼ 150 19 77,928
13:11:50 20,800 ▼ 150 6 77,909
13:11:50 20,800 ▼ 150 3 77,903
13:11:21 20,800 ▼ 150 50 77,900
13:11:11 20,850 ▼ 100 13 77,850
13:10:00 20,800 ▼ 150 1 77,837
13:09:22 20,850 ▼ 100 13 77,836
13:09:21 20,800 ▼ 150 30 77,823
13:09:03 20,850 ▼ 100 6 77,793
13:08:32 20,800 ▼ 150 5 77,787
13:08:32 20,800 ▼ 150 2 77,782
13:07:45 20,850 ▼ 100 13 77,780
13:07:34 20,850 ▼ 100 40 77,767
13:07:07 20,850 ▼ 100 2 77,727
13:06:17 20,850 ▼ 100 11 77,725
13:05:22 20,800 ▼ 150 19 77,714
13:05:15 20,800 ▼ 150 6 77,695
13:05:15 20,800 ▼ 150 3 77,689
13:04:19 20,850 ▼ 100 5 77,686
13:04:19 20,850 ▼ 100 10 77,681
13:03:31 20,850 ▼ 100 100 77,671
13:03:25 20,800 ▼ 150 18 77,571
13:03:25 20,800 ▼ 150 18 77,553
13:03:25 20,800 ▼ 150 19 77,535
13:03:25 20,800 ▼ 150 19 77,516
13:03:10 20,800 ▼ 150 18 77,497
13:03:00 20,800 ▼ 150 20 77,479
13:02:11 20,800 ▼ 150 7 77,459
13:01:57 20,800 ▼ 150 5 77,452
13:01:57 20,800 ▼ 150 2 77,447
13:01:37 20,850 ▼ 100 1 77,445
13:01:29 20,850 ▼ 100 5 77,444
13:01:24 20,800 ▼ 150 10 77,439
13:00:58 20,800 ▼ 150 19 77,429
13:00:46 20,800 ▼ 150 10 77,410
12:59:56 20,800 ▼ 150 10 77,400
12:59:21 20,800 ▼ 150 10 77,390
12:59:15 20,800 ▼ 150 10 77,380
12:58:43 20,850 ▼ 100 1 77,370
12:58:39 20,800 ▼ 150 3 77,369
12:58:39 20,800 ▼ 150 6 77,366
12:57:36 20,850 ▼ 100 13 77,360
12:57:02 20,850 ▼ 100 1 77,347
12:56:48 20,800 ▼ 150 20 77,346
12:56:34 20,800 ▼ 150 19 77,326
12:55:22 20,800 ▼ 150 5 77,307
12:55:22 20,800 ▼ 150 2 77,302
12:55:19 20,800 ▼ 150 30 77,300
12:54:34 20,850 ▼ 100 9 77,270
12:52:26 20,850 ▼ 100 13 77,261
12:52:26 20,850 ▼ 100 202 77,248

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,530.70 ▲ 3.03 0.12%
코스닥 789.38 ▲ 4.06 0.52%
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.