다산네트웍스
(039560)
코스닥
중견기업부
액면가 500원
  01.17 15:59

8,700 (8,590)   [시가/고가/저가] 8,600 / 8,760 / 8,590 
전일비/등락률 ▲ 110 (1.28%) 매도호가/호가잔량 8,700 / 4,317
거래량/전일동시간대비 419,782 /▲ 94,632 매수호가/호가잔량 8,690 / 1,728
상한가/하한가 11,150 / 6,020 총매도/총매수잔량 49,004 / 13,727

매도잔량 호가 매수잔량
6,744 8,790 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,501 8,780
5,674 8,770
3,568 8,760
4,501 8,750
5,911 8,740
3,309 8,730
5,894 8,720
5,585 8,710
4,317 8,700
 
8,690 1,728
8,680 2,880
8,670 860
8,660 251
8,650 482
8,640 233
8,630 2,648
8,620 257
8,610 1,735
8,600 2,653
 
총매도잔량 순매수잔량 총매수잔량
49,004 -35,277 13,727
시간외잔량 시간외잔량
0 1,954
 
다산네트웍스 039560
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 688.41 (+1.89)    FUTURE 303.80 (+0.65)   Basis: 0.50
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:54:23 8,700 ▲ 110 12 419,782
15:51:07 8,700 ▲ 110 13 419,770
15:50:55 8,700 ▲ 110 101 419,757
15:49:29 8,700 ▲ 110 50 419,656
15:48:58 8,700 ▲ 110 1,000 419,606
15:48:26 8,700 ▲ 110 50 418,606
15:46:55 8,700 ▲ 110 50 418,556
15:45:30 8,700 ▲ 110 10 418,506
15:44:08 8,700 ▲ 110 250 418,496
15:40:00 8,700 ▲ 110 228 418,246
15:30:13 8,700 ▲ 110 13,319 418,018
15:19:57 8,700 ▲ 110 10 404,699
15:19:53 8,700 ▲ 110 2 404,689
15:19:49 8,700 ▲ 110 2,000 404,687
15:19:40 8,700 ▲ 110 2 402,687
15:19:39 8,690 ▲ 100 1 402,685
15:19:32 8,700 ▲ 110 2 402,684
15:19:30 8,700 ▲ 110 45 402,682
15:19:28 8,700 ▲ 110 2 402,637
15:19:26 8,690 ▲ 100 3 402,635
15:19:23 8,690 ▲ 100 489 402,632
15:19:23 8,690 ▲ 100 8 402,143
15:19:22 8,690 ▲ 100 2 402,135
15:19:22 8,690 ▲ 100 390 402,133
15:19:19 8,690 ▲ 100 1,498 401,743
15:19:19 8,690 ▲ 100 100 400,245
15:19:12 8,690 ▲ 100 2 400,145
15:19:11 8,690 ▲ 100 100 400,143
15:19:01 8,690 ▲ 100 430 400,043
15:19:01 8,690 ▲ 100 30 399,613
15:18:57 8,690 ▲ 100 1 399,583
15:18:55 8,690 ▲ 100 1,000 399,582
15:18:50 8,690 ▲ 100 400 398,582
15:18:46 8,690 ▲ 100 1,000 398,182
15:18:42 8,690 ▲ 100 400 397,182
15:18:39 8,690 ▲ 100 2 396,782
15:18:38 8,680 ▲ 90 50 396,780
15:18:37 8,690 ▲ 100 100 396,730
15:18:36 8,690 ▲ 100 13 396,630
15:18:36 8,690 ▲ 100 575 396,617
15:18:19 8,690 ▲ 100 2 396,042
15:18:17 8,680 ▲ 90 240 396,040
15:18:10 8,690 ▲ 100 2 395,800
15:18:08 8,680 ▲ 90 200 395,798
15:17:45 8,690 ▲ 100 20 395,598
15:17:33 8,690 ▲ 100 100 395,578
15:17:31 8,690 ▲ 100 200 395,478
15:17:27 8,690 ▲ 100 33 395,278
15:17:11 8,690 ▲ 100 2 395,245
15:17:09 8,680 ▲ 90 298 395,243
15:17:09 8,690 ▲ 100 200 394,945
15:17:04 8,690 ▲ 100 50 394,745
15:17:00 8,690 ▲ 100 7 394,695
15:16:41 8,690 ▲ 100 5 394,688
15:16:35 8,680 ▲ 90 6 394,683
15:16:34 8,690 ▲ 100 5 394,677
15:16:30 8,680 ▲ 90 1 394,672
15:16:27 8,690 ▲ 100 10 394,671
15:16:27 8,690 ▲ 100 5 394,661
15:16:24 8,690 ▲ 100 10 394,656
15:16:23 8,690 ▲ 100 64 394,646
15:15:52 8,690 ▲ 100 5 394,582
15:15:48 8,690 ▲ 100 678 394,577
15:15:42 8,690 ▲ 100 298 393,899
15:15:40 8,690 ▲ 100 5 393,601
15:15:36 8,690 ▲ 100 500 393,596
15:15:31 8,690 ▲ 100 80 393,096
15:15:16 8,690 ▲ 100 1 393,016
15:15:03 8,690 ▲ 100 346 393,015
15:14:56 8,690 ▲ 100 100 392,669
15:14:51 8,690 ▲ 100 1,000 392,569
15:14:48 8,690 ▲ 100 115 391,569
15:14:42 8,690 ▲ 100 5 391,454
15:14:40 8,690 ▲ 100 1 391,449
15:14:35 8,680 ▲ 90 130 391,448
15:14:30 8,690 ▲ 100 1 391,318
15:14:24 8,680 ▲ 90 700 391,317
15:14:24 8,690 ▲ 100 1 390,617
15:14:20 8,680 ▲ 90 4 390,616
15:14:05 8,690 ▲ 100 1 390,612
15:13:59 8,680 ▲ 90 100 390,611
15:13:53 8,690 ▲ 100 1 390,511
15:13:38 8,680 ▲ 90 16 390,510
15:13:32 8,690 ▲ 100 1,000 390,494
15:13:31 8,680 ▲ 90 652 389,494
15:13:29 8,680 ▲ 90 200 388,842
15:13:26 8,680 ▲ 90 100 388,642
15:13:09 8,680 ▲ 90 164 388,542
15:13:07 8,680 ▲ 90 1 388,378
15:13:00 8,680 ▲ 90 318 388,377
15:12:58 8,690 ▲ 100 1 388,059
15:12:53 8,680 ▲ 90 258 388,058
15:12:52 8,680 ▲ 90 1 387,800
15:12:48 8,680 ▲ 90 10 387,799
15:12:44 8,680 ▲ 90 100 387,789
15:12:43 8,680 ▲ 90 1 387,689
15:12:37 8,680 ▲ 90 22 387,688
15:12:36 8,680 ▲ 90 98 387,666
15:12:33 8,680 ▲ 90 400 387,568
15:12:31 8,680 ▲ 90 500 387,168
15:12:30 8,680 ▲ 90 120 386,668
15:12:21 8,680 ▲ 90 200 386,548
15:12:19 8,680 ▲ 90 34 386,348
15:11:58 8,680 ▲ 90 50 386,314
15:11:56 8,680 ▲ 90 60 386,264
15:11:44 8,680 ▲ 90 50 386,204
15:11:42 8,680 ▲ 90 2,300 386,154
15:11:36 8,680 ▲ 90 50 383,854
15:11:29 8,680 ▲ 90 200 383,804
15:11:26 8,680 ▲ 90 50 383,604
15:11:19 8,680 ▲ 90 50 383,554
15:11:15 8,680 ▲ 90 2,000 383,504
15:11:11 8,670 ▲ 80 202 381,504
15:10:50 8,680 ▲ 90 100 381,302
15:10:48 8,670 ▲ 80 500 381,202
15:10:37 8,680 ▲ 90 100 380,702
15:10:00 8,670 ▲ 80 8 380,602
15:09:57 8,680 ▲ 90 50 380,594
15:09:46 8,680 ▲ 90 200 380,544
15:08:57 8,680 ▲ 90 300 380,344
15:08:40 8,680 ▲ 90 50 380,044
15:08:26 8,680 ▲ 90 120 379,994
15:08:16 8,670 ▲ 80 5 379,874
15:08:15 8,670 ▲ 80 30 379,869
15:08:04 8,670 ▲ 80 20 379,839
15:07:57 8,670 ▲ 80 7 379,819
15:07:56 8,680 ▲ 90 304 379,812
15:07:29 8,680 ▲ 90 2,500 379,508
15:07:27 8,680 ▲ 90 50 377,008
15:07:22 8,680 ▲ 90 50 376,958
15:07:12 8,680 ▲ 90 120 376,908
15:06:58 8,670 ▲ 80 1 376,788
15:06:54 8,670 ▲ 80 447 376,787
15:06:49 8,670 ▲ 80 250 376,340
15:06:40 8,670 ▲ 80 341 376,090
15:06:40 8,670 ▲ 80 325 375,749
15:06:34 8,670 ▲ 80 500 375,424
15:06:31 8,670 ▲ 80 150 374,924
15:06:11 8,660 ▲ 70 431 374,774
15:06:01 8,660 ▲ 70 187 374,343
15:05:55 8,660 ▲ 70 7 374,156
15:05:29 8,670 ▲ 80 1,500 374,149
15:05:15 8,670 ▲ 80 1 372,649
15:05:13 8,650 ▲ 60 60 372,648
15:05:11 8,670 ▲ 80 500 372,588
15:04:57 8,670 ▲ 80 300 372,088
15:04:55 8,670 ▲ 80 1 371,788
15:04:52 8,660 ▲ 70 100 371,787
15:04:49 8,660 ▲ 70 250 371,687
15:04:46 8,670 ▲ 80 1 371,437
15:04:36 8,660 ▲ 70 951 371,436
15:04:22 8,660 ▲ 70 300 370,485
15:04:20 8,660 ▲ 70 346 370,185
15:04:18 8,660 ▲ 70 1 369,839
15:04:16 8,650 ▲ 60 35 369,838
15:04:09 8,650 ▲ 60 250 369,803
15:04:09 8,650 ▲ 60 5 369,553
15:04:09 8,650 ▲ 60 210 369,548
15:04:02 8,660 ▲ 70 50 369,338
15:03:58 8,660 ▲ 70 1 369,288
15:03:56 8,650 ▲ 60 132 369,287
15:03:52 8,650 ▲ 60 8 369,155
15:03:48 8,650 ▲ 60 40 369,147
15:03:36 8,660 ▲ 70 20 369,107
15:03:30 8,660 ▲ 70 300 369,087
15:03:30 8,650 ▲ 60 460 368,787
15:03:26 8,660 ▲ 70 77 368,327
15:03:23 8,660 ▲ 70 1,000 368,250
15:03:08 8,660 ▲ 70 1 367,250
15:03:03 8,650 ▲ 60 665 367,249
15:03:03 8,650 ▲ 60 200 366,584
15:03:01 8,650 ▲ 60 10 366,384
15:02:33 8,650 ▲ 60 725 366,374
15:02:31 8,660 ▲ 70 1 365,649
15:02:30 8,650 ▲ 60 285 365,648
15:02:29 8,650 ▲ 60 12 365,363
15:02:22 8,660 ▲ 70 2 365,351
15:02:16 8,650 ▲ 60 1 365,349
15:02:12 8,660 ▲ 70 2 365,348
15:02:00 8,650 ▲ 60 10 365,346
15:02:00 8,650 ▲ 60 1 365,336
15:01:50 8,660 ▲ 70 1 365,335
15:01:49 8,640 ▲ 50 8 365,334
15:01:42 8,650 ▲ 60 111 365,326
15:01:40 8,660 ▲ 70 2 365,215
15:01:31 8,650 ▲ 60 89 365,213
15:01:30 8,660 ▲ 70 1 365,124
15:01:19 8,660 ▲ 70 252 365,123
15:01:19 8,650 ▲ 60 48 364,871
15:00:49 8,650 ▲ 60 2 364,823
15:00:47 8,640 ▲ 50 900 364,821
15:00:12 8,650 ▲ 60 1 363,921
15:00:12 8,650 ▲ 60 25 363,920
15:00:00 8,650 ▲ 60 8 363,895
14:59:52 8,650 ▲ 60 6 363,887
14:59:52 8,650 ▲ 60 2 363,881
14:59:47 8,640 ▲ 50 7 363,879
14:59:44 8,660 ▲ 70 2 363,872
14:59:35 8,650 ▲ 60 227 363,870
14:59:34 8,650 ▲ 60 773 363,643
14:59:20 8,650 ▲ 60 2 362,870
14:59:17 8,650 ▲ 60 3 362,868
14:59:17 8,650 ▲ 60 500 362,865
14:58:54 8,650 ▲ 60 1,000 362,365
14:58:48 8,650 ▲ 60 1 361,365
14:58:17 8,650 ▲ 60 2 361,364
14:58:13 8,640 ▲ 50 1,000 361,362
14:58:05 8,650 ▲ 60 2 360,362
14:58:02 8,640 ▲ 50 400 360,360
14:57:46 8,650 ▲ 60 2 359,960
14:57:44 8,640 ▲ 50 8 359,958
14:57:24 8,650 ▲ 60 200 359,950
14:57:23 8,650 ▲ 60 2 359,750
14:57:22 8,640 ▲ 50 100 359,748
14:57:01 8,650 ▲ 60 2 359,648
14:56:59 8,640 ▲ 50 100 359,646
14:56:54 8,650 ▲ 60 520 359,546
14:56:29 8,650 ▲ 60 4 359,026
14:56:12 8,650 ▲ 60 2 359,022
14:55:43 8,650 ▲ 60 50 359,020
14:55:41 8,640 ▲ 50 8 358,970
14:55:25 8,650 ▲ 60 2 358,962
14:55:04 8,640 ▲ 50 84 358,960
14:53:56 8,650 ▲ 60 28 358,876
14:53:56 8,650 ▲ 60 6 358,848
14:53:55 8,650 ▲ 60 2 358,842
14:53:53 8,650 ▲ 60 1 358,840
14:53:52 8,650 ▲ 60 9 358,839
14:53:47 8,650 ▲ 60 130 358,830
14:53:47 8,660 ▲ 70 2 358,700
14:53:47 8,650 ▲ 60 100 358,698
14:53:46 8,650 ▲ 60 1,000 358,598
14:53:42 8,660 ▲ 70 2 357,598
14:53:39 8,650 ▲ 60 7 357,596
14:52:58 8,660 ▲ 70 3 357,589
14:52:55 8,660 ▲ 70 692 357,586
14:52:42 8,660 ▲ 70 346 356,894
14:52:26 8,660 ▲ 70 30 356,548
14:52:12 8,660 ▲ 70 2 356,518
14:52:09 8,650 ▲ 60 235 356,516
14:51:50 8,660 ▲ 70 2 356,281
14:51:44 8,650 ▲ 60 100 356,279
14:51:42 8,660 ▲ 70 2 356,179
14:51:41 8,650 ▲ 60 500 356,177
14:51:36 8,650 ▲ 60 8 355,677
14:51:21 8,660 ▲ 70 2 355,669
14:51:19 8,650 ▲ 60 28 355,667
14:51:07 8,660 ▲ 70 288 355,639
14:50:08 8,660 ▲ 70 23 355,351
14:48:49 8,660 ▲ 70 9 355,328
14:48:07 8,660 ▲ 70 2 355,319
14:48:02 8,660 ▲ 70 2 355,317
14:47:59 8,650 ▲ 60 200 355,315
14:47:55 8,660 ▲ 70 2 355,115
14:47:53 8,650 ▲ 60 400 355,113
14:47:45 8,660 ▲ 70 100 354,713
14:47:28 8,660 ▲ 70 2 354,613
14:47:22 8,650 ▲ 60 7 354,611
14:47:02 8,660 ▲ 70 116 354,604
14:46:57 8,660 ▲ 70 1 354,488
14:46:51 8,650 ▲ 60 50 354,487
14:46:45 8,660 ▲ 70 1 354,437
14:46:40 8,650 ▲ 60 1 354,436
14:46:39 8,660 ▲ 70 1 354,435
14:46:32 8,660 ▲ 70 1 354,434
14:46:27 8,650 ▲ 60 989 354,433
14:46:23 8,660 ▲ 70 1 353,444
14:46:22 8,650 ▲ 60 130 353,443
14:46:21 8,650 ▲ 60 200 353,313
14:45:50 8,660 ▲ 70 100 353,113
14:45:38 8,660 ▲ 70 2 353,013
14:45:32 8,650 ▲ 60 204 353,011
14:45:29 8,660 ▲ 70 1 352,807
14:45:26 8,650 ▲ 60 205 352,806
14:45:13 8,660 ▲ 70 1 352,601
14:45:02 8,650 ▲ 60 20 352,600
14:45:01 8,660 ▲ 70 1 352,580
14:44:27 8,660 ▲ 70 2 352,579
14:44:27 8,650 ▲ 60 1 352,577
14:44:07 8,650 ▲ 60 597 352,576
14:43:16 8,650 ▲ 60 3 351,979
14:43:16 8,640 ▲ 50 100 351,976
14:43:08 8,640 ▲ 50 157 351,876
14:42:54 8,640 ▲ 50 1,000 351,719
14:42:21 8,640 ▲ 50 10 350,719
14:42:15 8,630 ▲ 40 60 350,709
14:42:02 8,640 ▲ 50 100 350,649
14:41:56 8,640 ▲ 50 100 350,549
14:41:49 8,650 ▲ 60 100 350,449
14:41:40 8,650 ▲ 60 2 350,349
14:41:32 8,640 ▲ 50 20 350,347
14:41:27 8,650 ▲ 60 1 350,327
14:41:27 8,640 ▲ 50 12 350,326
14:41:20 8,640 ▲ 50 108 350,314
14:40:46 8,650 ▲ 60 2 350,206
14:40:40 8,640 ▲ 50 3 350,204
14:40:30 8,650 ▲ 60 2 350,201
14:40:26 8,640 ▲ 50 83 350,199
14:40:11 8,640 ▲ 50 17 350,116
14:39:03 8,650 ▲ 60 5 350,099
14:38:27 8,650 ▲ 60 32 350,094
14:38:23 8,650 ▲ 60 3 350,062
14:37:11 8,650 ▲ 60 50 350,059
14:36:27 8,650 ▲ 60 1 350,009
14:36:27 8,640 ▲ 50 4 350,008
14:36:10 8,650 ▲ 60 2 350,004
14:35:57 8,640 ▲ 50 296 350,002
14:35:43 8,650 ▲ 60 2 349,706
14:35:21 8,650 ▲ 60 2 349,704
14:35:10 8,640 ▲ 50 200 349,702
14:34:59 8,650 ▲ 60 1 349,502
14:34:53 8,650 ▲ 60 1 349,501
14:34:42 8,640 ▲ 50 100 349,500
14:34:30 8,650 ▲ 60 1 349,400
14:34:07 8,640 ▲ 50 1,952 349,399
14:33:51 8,640 ▲ 50 150 347,447
14:33:04 8,640 ▲ 50 1 347,297
14:32:55 8,640 ▲ 50 1 347,296
14:32:54 8,630 ▲ 40 119 347,295
14:32:49 8,630 ▲ 40 100 347,176
14:32:38 8,640 ▲ 50 1 347,076
14:32:23 8,630 ▲ 40 26 347,075
14:32:02 8,640 ▲ 50 1 347,049
14:31:51 8,640 ▲ 50 2 347,048
14:31:46 8,630 ▲ 40 300 347,046
14:31:32 8,630 ▲ 40 1 346,746
14:30:36 8,640 ▲ 50 2 346,745
14:30:35 8,630 ▲ 40 418 346,743
14:30:35 8,630 ▲ 40 180 346,325
14:30:28 8,630 ▲ 40 478 346,145
14:30:18 8,630 ▲ 40 1,263 345,667
14:29:55 8,640 ▲ 50 1 344,404
14:29:19 8,640 ▲ 50 2 344,403
14:28:57 8,630 ▲ 40 418 344,401
14:28:04 8,630 ▲ 40 1 343,983
14:27:33 8,630 ▲ 40 100 343,982
14:26:40 8,630 ▲ 40 30 343,882
14:26:09 8,630 ▲ 40 2 343,852
14:25:59 8,620 ▲ 30 35 343,850
14:25:29 8,630 ▲ 40 25 343,815
14:25:20 8,630 ▲ 40 20 343,790
14:23:18 8,630 ▲ 40 2 343,770
14:22:35 8,620 ▲ 30 1 343,768
14:22:33 8,630 ▲ 40 300 343,767
14:21:32 8,630 ▲ 40 10 343,467
14:20:06 8,630 ▲ 40 2 343,457
14:19:02 8,630 ▲ 40 2 343,455
14:18:52 8,620 ▲ 30 500 343,453
14:18:49 8,620 ▲ 30 100 342,953
14:18:45 8,620 ▲ 30 8 342,853
14:18:40 8,620 ▲ 30 41 342,845
14:18:19 8,620 ▲ 30 20 342,804
14:18:13 8,620 ▲ 30 46 342,784
14:17:30 8,620 ▲ 30 66 342,738
14:16:57 8,620 ▲ 30 2 342,672
14:16:52 8,610 ▲ 20 157 342,670
14:16:39 8,610 ▲ 20 1,246 342,513
14:16:24 8,620 ▲ 30 2 341,267
14:16:16 8,620 ▲ 30 20 341,265
14:16:14 8,610 ▲ 20 1,000 341,245
14:15:58 8,610 ▲ 20 116 340,245
14:15:38 8,630 ▲ 40 1 340,129
14:15:31 8,600 ▲ 10 9 340,128
14:15:29 8,630 ▲ 40 2 340,119
14:14:40 8,610 ▲ 20 386 340,117
14:14:24 8,610 ▲ 20 978 339,731
14:14:14 8,610 ▲ 20 20 338,753
14:13:19 8,610 ▲ 20 5 338,733
14:13:01 8,610 ▲ 20 8 338,728
14:12:42 8,610 ▲ 20 139 338,720
14:12:18 8,610 ▲ 20 2 338,581
14:12:15 8,600 ▲ 10 115 338,579
14:12:06 8,600 ▲ 10 5 338,464
14:11:43 8,600 ▲ 10 113 338,459
14:11:31 8,600 ▲ 10 1,000 338,346
14:11:10 8,600 ▲ 10 1,195 337,346
14:09:53 8,600 ▲ 10 90 336,151
14:08:36 8,600 ▲ 10 83 336,061
14:08:36 8,600 ▲ 10 59 335,978
14:07:18 8,610 ▲ 20 1 335,919
14:07:15 8,610 ▲ 20 120 335,918
14:04:59 8,610 ▲ 20 307 335,798
14:04:42 8,620 ▲ 30 30 335,491
14:04:32 8,620 ▲ 30 20 335,461
14:04:16 8,620 ▲ 30 6 335,441
14:03:58 8,620 ▲ 30 36 335,435
14:03:45 8,620 ▲ 30 1 335,399
14:03:39 8,620 ▲ 30 557 335,398
14:03:38 8,620 ▲ 30 1,059 334,841
14:01:37 8,610 ▲ 20 209 333,782
14:01:13 8,610 ▲ 20 80 333,573
14:00:49 8,610 ▲ 20 38 333,493
14:00:49 8,610 ▲ 20 200 333,455
14:00:20 8,610 ▲ 20 10 333,255
13:59:55 8,610 ▲ 20 32 333,245
13:59:51 8,610 ▲ 20 10 333,213
13:59:37 8,610 ▲ 20 3 333,203
13:59:31 8,610 ▲ 20 95 333,200
13:59:23 8,610 ▲ 20 40 333,105
13:58:57 8,610 ▲ 20 6 333,065
13:57:22 8,610 ▲ 20 10 333,059
13:57:14 8,600 ▲ 10 30 333,049
13:56:55 8,600 ▲ 10 10 333,019
13:56:40 8,600 ▲ 10 50 333,009
13:56:40 8,610 ▲ 20 9 332,959
13:53:41 8,610 ▲ 20 988 332,950
13:53:37 8,610 ▲ 20 800 331,962
13:52:50 8,620 ▲ 30 397 331,162
13:52:50 8,620 ▲ 30 53 330,765
13:52:39 8,620 ▲ 30 77 330,712
13:50:49 8,620 ▲ 30 1 330,635
13:49:27 8,620 ▲ 30 30 330,634
13:48:43 8,620 ▲ 30 66 330,604
13:48:29 8,620 ▲ 30 15 330,538
13:47:22 8,620 ▲ 30 100 330,523
13:46:27 8,620 ▲ 30 2 330,423
13:45:57 8,620 ▲ 30 3 330,421
13:45:50 8,620 ▲ 30 1 330,418
13:45:45 8,620 ▲ 30 4 330,417
13:45:38 8,620 ▲ 30 10 330,413
13:43:06 8,620 ▲ 30 34 330,403
13:43:06 8,620 ▲ 30 16 330,369
13:42:02 8,620 ▲ 30 156 330,353
13:41:57 8,610 ▲ 20 6 330,197
13:41:54 8,610 ▲ 20 500 330,191
13:40:35 8,600 ▲ 10 1,581 329,691
13:40:35 8,610 ▲ 20 1,086 328,110
13:40:35 8,620 ▲ 30 2,333 327,024
13:40:21 8,630 ▲ 40 380 324,691
13:39:43 8,630 ▲ 40 246 324,311
13:38:44 8,630 ▲ 40 105 324,065
13:38:42 8,630 ▲ 40 1 323,960
13:38:09 8,630 ▲ 40 500 323,959
13:38:02 8,630 ▲ 40 143 323,459
13:37:30 8,630 ▲ 40 235 323,316
13:36:49 8,630 ▲ 40 307 323,081
13:35:09 8,630 ▲ 40 100 322,774
13:35:01 8,630 ▲ 40 400 322,674
13:33:32 8,630 ▲ 40 60 322,274
13:31:57 8,640 ▲ 50 9 322,214
13:31:41 8,640 ▲ 50 49 322,205
13:30:57 8,640 ▲ 50 153 322,156
13:30:30 8,640 ▲ 50 830 322,003
13:29:58 8,640 ▲ 50 2 321,173
13:29:12 8,640 ▲ 50 5 321,171
13:28:57 8,640 ▲ 50 16 321,166
13:27:35 8,630 ▲ 40 600 321,150
13:27:06 8,640 ▲ 50 50 320,550
13:26:24 8,640 ▲ 50 22 320,500
13:26:16 8,640 ▲ 50 39 320,478
13:26:05 8,640 ▲ 50 61 320,439
13:25:50 8,640 ▲ 50 77 320,378
13:24:51 8,640 ▲ 50 357 320,301
13:24:44 8,640 ▲ 50 360 319,944
13:24:42 8,640 ▲ 50 332 319,584
13:24:32 8,640 ▲ 50 45 319,252
13:23:53 8,640 ▲ 50 1,600 319,207
13:23:39 8,650 ▲ 60 2 317,607
13:23:36 8,640 ▲ 50 14 317,605
13:23:15 8,650 ▲ 60 49 317,591
13:22:27 8,650 ▲ 60 250 317,542
13:22:20 8,650 ▲ 60 1,511 317,292
13:22:01 8,650 ▲ 60 500 315,781
13:20:16 8,650 ▲ 60 432 315,281
13:20:09 8,650 ▲ 60 450 314,849
13:19:28 8,660 ▲ 70 67 314,399
13:18:49 8,660 ▲ 70 640 314,332
13:18:39 8,660 ▲ 70 110 313,692
13:18:28 8,660 ▲ 70 10 313,582
13:18:02 8,660 ▲ 70 201 313,572
13:14:59 8,660 ▲ 70 6 313,371
13:14:12 8,660 ▲ 70 7 313,365
13:14:11 8,660 ▲ 70 388 313,358
13:13:43 8,660 ▲ 70 1 312,970
13:13:37 8,660 ▲ 70 24 312,969
13:13:20 8,650 ▲ 60 50 312,945
13:12:23 8,650 ▲ 60 620 312,895
13:10:36 8,660 ▲ 70 342 312,275
13:10:36 8,660 ▲ 70 2,222 311,933
13:10:36 8,660 ▲ 70 1,040 309,711
13:10:30 8,660 ▲ 70 89 308,671
13:08:03 8,670 ▲ 80 200 308,582
13:07:37 8,670 ▲ 80 5 308,382
13:06:45 8,660 ▲ 70 100 308,377
13:05:45 8,660 ▲ 70 100 308,277
13:03:08 8,660 ▲ 70 100 308,177
13:02:24 8,660 ▲ 70 100 308,077
13:02:07 8,660 ▲ 70 8 307,977
13:01:07 8,670 ▲ 80 3 307,969
13:00:49 8,670 ▲ 80 30 307,966
13:00:18 8,670 ▲ 80 1,000 307,936
13:00:09 8,660 ▲ 70 99 306,936
13:00:08 8,670 ▲ 80 50 306,837
12:55:12 8,670 ▲ 80 100 306,787
12:54:50 8,670 ▲ 80 85 306,687
12:54:32 8,670 ▲ 80 1 306,602
12:54:27 8,670 ▲ 80 268 306,601
12:54:05 8,670 ▲ 80 500 306,333
12:53:29 8,680 ▲ 90 110 305,833
12:53:28 8,670 ▲ 80 500 305,723

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,250.57 ▲ 2.52 0.11%
코스닥 688.41 ▲ 1.89 0.28%
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.