젬백스테크놀러지
(041590)
코스닥
중견기업부
액면가 500원
  09.25 15:59

4,170 (4,330)   [시가/고가/저가] 4,295 / 4,295 / 4,100 
전일비/등락률 ▼ 160 (-3.70%) 매도호가/호가잔량 4,170 / 4,754
거래량/전일동시간대비 68,236 /▼ 95,539 매수호가/호가잔량 4,150 / 6
상한가/하한가 5,620 / 3,035 총매도/총매수잔량 19,217 / 9,052

매도잔량 호가 매수잔량
2,850 4,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,800 4,240
2,000 4,220
25 4,215
2,527 4,200
2,761 4,195
200 4,190
1,300 4,180
1,000 4,175
4,754 4,170
 
4,150 6
4,135 190
4,130 1,510
4,120 170
4,115 9
4,110 1,000
4,100 5,035
4,095 100
4,050 31
4,035 1,001
 
총매도잔량 순매수잔량 총매수잔량
19,217 -10,165 9,052
시간외잔량 시간외잔량
1,000 0
 
젬백스테크놀러지 041590
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 642.04 (-6.91)    FUTURE 317.15 (+0.05)   Basis: 0.75
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:30 4,170 ▼ 160 3,312 68,236
15:19:31 4,180 ▼ 150 92 64,924
15:19:31 4,160 ▼ 170 200 64,832
15:19:31 4,155 ▼ 175 113 64,632
15:19:31 4,150 ▼ 180 95 64,519
15:19:03 4,150 ▼ 180 5 64,424
15:18:40 4,150 ▼ 180 43 64,419
15:18:40 4,150 ▼ 180 43 64,376
15:18:23 4,150 ▼ 180 19 64,333
15:18:03 4,155 ▼ 175 51 64,314
15:15:07 4,160 ▼ 170 309 64,263
15:15:07 4,160 ▼ 170 196 63,954
15:15:07 4,165 ▼ 165 4 63,758
15:14:55 4,170 ▼ 160 10 63,754
15:14:41 4,165 ▼ 165 96 63,744
15:14:36 4,165 ▼ 165 2 63,648
15:14:23 4,165 ▼ 165 100 63,646
15:14:16 4,165 ▼ 165 2 63,546
15:13:58 4,165 ▼ 165 200 63,544
15:12:29 4,170 ▼ 160 85 63,344
15:12:28 4,170 ▼ 160 20 63,259
15:08:08 4,190 ▼ 140 15 63,239
15:08:08 4,185 ▼ 145 35 63,224
15:08:03 4,180 ▼ 150 16 63,140
15:08:03 4,185 ▼ 145 49 63,189
15:08:03 4,175 ▼ 155 35 63,124
15:08:00 4,175 ▼ 155 20 63,089
15:06:32 4,175 ▼ 155 235 63,069
15:05:37 4,180 ▼ 150 1 62,834
15:05:35 4,180 ▼ 150 1 62,833
15:05:34 4,180 ▼ 150 1 62,832
15:05:32 4,180 ▼ 150 1 62,831
15:05:12 4,175 ▼ 155 20 62,830
15:05:07 4,175 ▼ 155 109 62,810
15:05:06 4,185 ▼ 145 1 62,701
15:04:58 4,185 ▼ 145 1 62,700
15:04:28 4,185 ▼ 145 2 62,699
15:04:01 4,185 ▼ 145 100 62,697
15:03:58 4,185 ▼ 145 1 62,597
15:03:28 4,185 ▼ 145 2 62,596
15:02:58 4,185 ▼ 145 1 62,594
15:02:28 4,185 ▼ 145 2 62,593
15:01:58 4,185 ▼ 145 1 62,591
15:01:28 4,185 ▼ 145 2 62,590
15:01:14 4,185 ▼ 145 1 62,588
15:00:58 4,185 ▼ 145 2 62,587
15:00:43 4,185 ▼ 145 1 62,585
15:00:28 4,185 ▼ 145 1 62,584
14:59:58 4,185 ▼ 145 1 62,583
14:59:39 4,185 ▼ 145 1 62,582
14:59:28 4,185 ▼ 145 2 62,581
14:58:58 4,185 ▼ 145 1 62,579
14:58:28 4,185 ▼ 145 2 62,578
14:57:58 4,185 ▼ 145 2 62,576
14:57:28 4,190 ▼ 140 2 62,574
14:57:12 4,190 ▼ 140 1 62,572
14:54:56 4,175 ▼ 155 7 62,571
14:54:56 4,180 ▼ 150 133 62,564
14:52:16 4,195 ▼ 135 7 62,431
14:51:02 4,195 ▼ 135 4,265 62,424
14:51:02 4,190 ▼ 140 735 58,159
14:48:47 4,185 ▼ 145 7 57,424
14:48:31 4,185 ▼ 145 5 57,417
14:46:11 4,185 ▼ 145 140 57,412
14:45:48 4,195 ▼ 135 3 57,272
14:45:18 4,190 ▼ 140 1,681 57,269
14:45:18 4,190 ▼ 140 319 55,588
14:45:12 4,190 ▼ 140 100 55,269
14:44:13 4,190 ▼ 140 100 55,169
14:43:47 4,190 ▼ 140 2 55,069
14:38:44 4,185 ▼ 145 500 55,067
14:37:38 4,190 ▼ 140 1 54,567
14:37:36 4,190 ▼ 140 24 54,566
14:37:36 4,190 ▼ 140 477 54,519
14:37:36 4,185 ▼ 145 23 54,542
14:36:50 4,195 ▼ 135 2 54,042
14:36:31 4,195 ▼ 135 100 54,040
14:36:20 4,195 ▼ 135 2 53,940
14:35:50 4,195 ▼ 135 2 53,938
14:34:50 4,195 ▼ 135 2 53,936
14:34:20 4,195 ▼ 135 2 53,934
14:33:50 4,195 ▼ 135 2 53,932
14:33:20 4,200 ▼ 130 4 53,930
14:32:50 4,200 ▼ 130 2 53,926
14:32:39 4,200 ▼ 130 604 53,924
14:32:20 4,200 ▼ 130 2 53,320
14:31:50 4,200 ▼ 130 2 53,318
14:31:20 4,200 ▼ 130 2 53,316
14:30:50 4,200 ▼ 130 4 53,314
14:30:20 4,200 ▼ 130 2 53,310
14:29:50 4,200 ▼ 130 2 53,308
14:29:20 4,200 ▼ 130 2 53,306
14:28:50 4,200 ▼ 130 4 53,304
14:28:20 4,200 ▼ 130 2 53,300
14:27:50 4,200 ▼ 130 4 53,298
14:27:20 4,200 ▼ 130 2 53,294
14:26:50 4,200 ▼ 130 4 53,292
14:26:19 4,200 ▼ 130 2 53,288
14:25:49 4,200 ▼ 130 4 53,286
14:25:19 4,200 ▼ 130 2 53,282
14:24:49 4,200 ▼ 130 2 53,280
14:16:25 4,200 ▼ 130 1 53,278
14:13:02 4,180 ▼ 150 52 53,277
14:09:58 4,200 ▼ 130 320 53,225
14:09:04 4,205 ▼ 125 93 52,905
14:08:07 4,205 ▼ 125 10 52,812
14:08:05 4,205 ▼ 125 1 52,802
14:08:04 4,205 ▼ 125 1 52,801
14:08:02 4,205 ▼ 125 1 52,800
14:08:00 4,205 ▼ 125 1 52,799
14:07:57 4,205 ▼ 125 1 52,798
14:07:51 4,205 ▼ 125 1 52,797
14:07:49 4,205 ▼ 125 1 52,796
14:07:47 4,205 ▼ 125 1 52,795
14:07:46 4,205 ▼ 125 1 52,794
14:07:44 4,205 ▼ 125 1 52,793
14:07:42 4,205 ▼ 125 1 52,792
14:07:39 4,205 ▼ 125 1 52,791
14:07:14 4,200 ▼ 130 3,898 52,790
14:07:14 4,195 ▼ 135 802 48,892
13:59:58 4,200 ▼ 130 8 48,090
13:59:43 4,200 ▼ 130 10 48,082
13:59:00 4,190 ▼ 140 5 48,072
13:59:00 4,190 ▼ 140 5 48,067
13:58:24 4,185 ▼ 145 10 48,062
13:58:00 4,185 ▼ 145 10 48,052
13:57:45 4,185 ▼ 145 10 48,042
13:57:36 4,195 ▼ 135 20 48,032
13:57:23 4,195 ▼ 135 4 48,012
13:53:41 4,195 ▼ 135 20 48,008
13:52:51 4,195 ▼ 135 80 47,988
13:50:13 4,195 ▼ 135 1 47,908
13:49:43 4,195 ▼ 135 1 47,907
13:48:43 4,195 ▼ 135 1 47,906
13:48:24 4,195 ▼ 135 9 47,905
13:48:13 4,195 ▼ 135 1 47,896
13:47:43 4,195 ▼ 135 1 47,895
13:46:43 4,195 ▼ 135 1 47,894
13:46:13 4,195 ▼ 135 1 47,893
13:45:43 4,195 ▼ 135 1 47,892
13:45:13 4,195 ▼ 135 1 47,891
13:44:13 4,195 ▼ 135 1 47,890
13:43:43 4,195 ▼ 135 1 47,889
13:43:13 4,195 ▼ 135 1 47,888
13:42:43 4,195 ▼ 135 1 47,887
13:41:12 4,195 ▼ 135 6 47,886
13:41:00 4,195 ▼ 135 4 47,880
13:40:30 4,195 ▼ 135 4 47,876
13:40:19 4,195 ▼ 135 270 47,872
13:40:00 4,195 ▼ 135 5 47,602
13:39:29 4,195 ▼ 135 4 47,597
13:38:59 4,195 ▼ 135 8 47,593
13:38:54 4,195 ▼ 135 10 47,585
13:38:29 4,195 ▼ 135 3 47,575
13:37:59 4,195 ▼ 135 3 47,572
13:37:29 4,195 ▼ 135 6 47,569
13:37:23 4,195 ▼ 135 20 47,563
13:36:59 4,195 ▼ 135 4 47,543
13:36:47 4,195 ▼ 135 200 47,539
13:36:29 4,195 ▼ 135 3 47,339
13:35:59 4,195 ▼ 135 4 47,336
13:35:29 4,195 ▼ 135 5 47,332
13:34:59 4,195 ▼ 135 4 47,327
13:34:29 4,195 ▼ 135 5 47,323
13:33:59 4,195 ▼ 135 3 47,318
13:33:29 4,195 ▼ 135 6 47,315
13:33:19 4,190 ▼ 140 23 47,309
13:33:10 4,190 ▼ 140 177 47,286
13:32:59 4,190 ▼ 140 4 47,109
13:32:29 4,190 ▼ 140 3 47,105
13:31:59 4,190 ▼ 140 4 47,102
13:31:29 4,190 ▼ 140 4 47,098
13:30:59 4,190 ▼ 140 5 47,094
13:30:30 4,190 ▼ 140 16 47,089
13:30:29 4,190 ▼ 140 3 47,073
13:30:08 4,190 ▼ 140 50 47,070
13:30:07 4,190 ▼ 140 1,500 47,020
13:30:01 4,190 ▼ 140 595 45,520
13:29:59 4,190 ▼ 140 5 44,925
13:29:33 4,190 ▼ 140 48 44,920
13:29:29 4,190 ▼ 140 3 44,872
13:28:59 4,190 ▼ 140 3 44,869
13:27:59 4,190 ▼ 140 4 44,866
13:26:59 4,190 ▼ 140 5 44,862
13:26:29 4,190 ▼ 140 3 44,857
13:25:29 4,190 ▼ 140 5 44,854
13:24:59 4,190 ▼ 140 4 44,849
13:24:29 4,190 ▼ 140 4 44,845
13:23:59 4,190 ▼ 140 3 44,841
13:23:29 4,190 ▼ 140 4 44,838
13:22:29 4,190 ▼ 140 5 44,834
13:21:29 4,190 ▼ 140 4 44,829
13:20:59 4,190 ▼ 140 4 44,825
13:20:29 4,190 ▼ 140 4 44,821
13:20:19 4,190 ▼ 140 9 44,817
13:19:59 4,190 ▼ 140 4 44,808
13:19:29 4,190 ▼ 140 4 44,804
13:18:59 4,190 ▼ 140 4 44,800
13:18:58 4,175 ▼ 155 1 44,796
13:18:28 4,175 ▼ 155 5 44,795
13:17:58 4,175 ▼ 155 3 44,790
13:17:28 4,175 ▼ 155 4 44,787
13:16:58 4,175 ▼ 155 3 44,783
13:16:46 4,170 ▼ 160 2 44,780
13:16:28 4,190 ▼ 140 6 44,778
13:15:58 4,195 ▼ 135 4 44,772
13:15:28 4,195 ▼ 135 3 44,768
13:14:58 4,195 ▼ 135 6 44,765
13:14:27 4,195 ▼ 135 3 44,759
13:13:57 4,195 ▼ 135 6 44,756
13:13:27 4,195 ▼ 135 4 44,750
13:12:57 4,195 ▼ 135 5 44,746
13:12:27 4,195 ▼ 135 4 44,741
13:11:57 4,195 ▼ 135 4 44,737
13:11:27 4,195 ▼ 135 5 44,733
13:10:57 4,195 ▼ 135 8 44,728
13:10:27 4,195 ▼ 135 6 44,720
13:09:57 4,195 ▼ 135 4 44,714
13:09:27 4,195 ▼ 135 5 44,710
13:08:57 4,195 ▼ 135 8 44,705
13:08:27 4,195 ▼ 135 4 44,697
13:07:57 4,195 ▼ 135 6 44,693
13:07:27 4,200 ▼ 130 6 44,687
13:06:57 4,200 ▼ 130 5 44,681
13:05:57 4,200 ▼ 130 5 44,676
13:05:27 4,200 ▼ 130 8 44,671
13:04:57 4,200 ▼ 130 4 44,663
13:04:27 4,200 ▼ 130 8 44,659
13:03:57 4,200 ▼ 130 5 44,651
13:03:27 4,200 ▼ 130 8 44,646
13:02:57 4,200 ▼ 130 4 44,638
13:02:27 4,200 ▼ 130 10 44,634
13:01:57 4,200 ▼ 130 6 44,624
13:01:27 4,200 ▼ 130 6 44,618
13:00:57 4,200 ▼ 130 8 44,612
13:00:27 4,200 ▼ 130 8 44,604
12:59:57 4,200 ▼ 130 8 44,596
12:59:27 4,200 ▼ 130 8 44,588
12:58:57 4,200 ▼ 130 5 44,580
12:57:57 4,200 ▼ 130 9 44,575
12:55:08 4,200 ▼ 130 1 44,566
12:54:11 4,165 ▼ 165 2 44,565
12:52:40 4,160 ▼ 170 3 44,563
12:52:38 4,160 ▼ 170 2 44,560
12:51:53 4,155 ▼ 175 29 44,558
12:51:53 4,160 ▼ 170 41 44,529
12:50:21 4,205 ▼ 125 15 44,488
12:49:02 4,205 ▼ 125 12 44,473
12:46:31 4,205 ▼ 125 1 44,461
12:45:19 4,160 ▼ 170 4 44,460
12:41:38 4,160 ▼ 170 6 44,456
12:41:33 4,160 ▼ 170 1 44,450
12:40:20 4,155 ▼ 175 13 44,449
12:40:20 4,160 ▼ 170 11 44,436
12:32:21 4,225 ▼ 105 20 44,425
12:32:21 4,225 ▼ 105 4 44,405
12:32:21 4,200 ▼ 130 16 44,401
12:32:09 4,190 ▼ 140 58 44,360
12:32:09 4,200 ▼ 130 24 44,385
12:32:09 4,195 ▼ 135 1 44,361
12:32:09 4,150 ▼ 180 17 44,302
12:28:52 4,150 ▼ 180 1,000 44,285
12:27:31 4,120 ▼ 210 335 43,285
12:27:31 4,130 ▼ 200 34 42,950
12:27:31 4,140 ▼ 190 10 42,750
12:27:31 4,135 ▼ 195 166 42,916
12:27:31 4,145 ▼ 185 21 42,740
12:27:03 4,150 ▼ 180 287 42,719
12:27:03 4,155 ▼ 175 12 42,432
12:27:03 4,160 ▼ 170 72 42,420
12:26:29 4,160 ▼ 170 4 42,348
12:26:29 4,165 ▼ 165 1 42,344
12:23:09 4,155 ▼ 175 1 42,343
12:21:40 4,155 ▼ 175 14 42,342
12:20:27 4,150 ▼ 180 713 42,328
12:19:56 4,150 ▼ 180 1 41,615
12:19:50 4,150 ▼ 180 5 41,614
12:19:27 4,150 ▼ 180 500 41,609
12:19:01 4,150 ▼ 180 5 41,109
12:17:42 4,150 ▼ 180 1 41,104
12:17:39 4,150 ▼ 180 1 41,103
12:17:36 4,150 ▼ 180 1 41,102
12:17:32 4,150 ▼ 180 1 41,101
12:17:24 4,150 ▼ 180 1 41,100
12:14:54 4,150 ▼ 180 358 41,099
12:14:54 4,160 ▼ 170 122 40,741
12:08:56 4,160 ▼ 170 1 40,619
11:58:08 4,200 ▼ 130 60 40,618
11:58:07 4,200 ▼ 130 156 40,558
11:57:45 4,245 ▼ 85 13 40,402
11:57:16 4,240 ▼ 90 10 40,389
11:56:50 4,240 ▼ 90 15 40,379
11:56:28 4,240 ▼ 90 10 40,364
11:50:16 4,270 ▼ 60 43 40,354
11:50:16 4,245 ▼ 85 10 40,311
11:50:16 4,235 ▼ 95 10 40,291
11:50:16 4,240 ▼ 90 10 40,301
11:50:16 4,230 ▼ 100 10 40,281
11:50:16 4,225 ▼ 105 10 40,271
11:50:16 4,220 ▼ 110 7 40,261
11:50:12 4,220 ▼ 110 3 40,254
11:50:12 4,210 ▼ 120 10 40,241
11:50:12 4,215 ▼ 115 10 40,251
11:50:12 4,205 ▼ 125 10 40,231
11:50:12 4,195 ▼ 135 285 40,211
11:50:12 4,200 ▼ 130 10 40,221
11:50:12 4,185 ▼ 145 72 39,926
11:49:58 4,185 ▼ 145 1,848 39,854
11:49:16 4,135 ▼ 195 343 38,006
11:48:38 4,135 ▼ 195 1 37,663
11:47:58 4,135 ▼ 195 100 37,662
11:47:00 4,120 ▼ 210 1 37,562
11:46:32 4,135 ▼ 195 40 37,561
11:45:53 4,115 ▼ 215 5 37,521
11:45:49 4,110 ▼ 220 4 37,516
11:45:21 4,135 ▼ 195 6 37,512
11:44:49 4,135 ▼ 195 1 37,506
11:44:48 4,135 ▼ 195 1 37,505
11:44:46 4,135 ▼ 195 1 37,504
11:44:45 4,135 ▼ 195 1 37,503
11:43:28 4,135 ▼ 195 102 37,502
11:43:17 4,140 ▼ 190 642 35,390
11:43:17 4,135 ▼ 195 2,010 37,400
11:43:17 4,145 ▼ 185 683 34,748
11:43:00 4,190 ▼ 140 15 34,065
11:42:30 4,190 ▼ 140 15 34,050
11:42:00 4,195 ▼ 135 12 34,035
11:41:50 4,195 ▼ 135 9 34,023
11:41:50 4,190 ▼ 140 21 34,014
11:41:30 4,190 ▼ 140 14 33,993
11:41:00 4,190 ▼ 140 10 33,979
11:40:30 4,190 ▼ 140 10 33,969
11:40:00 4,190 ▼ 140 11 33,959
11:39:30 4,190 ▼ 140 33 33,948
11:35:35 4,195 ▼ 135 96 33,915
11:34:35 4,195 ▼ 135 1 33,819
11:34:31 4,175 ▼ 155 48 33,818
11:34:17 4,175 ▼ 155 52 33,770
11:34:15 4,175 ▼ 155 991 33,718
11:28:27 4,175 ▼ 155 1 32,727
11:28:09 4,100 ▼ 230 120 32,726
11:28:03 4,100 ▼ 230 851 32,606
11:28:03 4,105 ▼ 225 1,000 31,755
11:28:03 4,115 ▼ 215 310 29,350
11:28:03 4,110 ▼ 220 1,405 30,755
11:28:03 4,125 ▼ 205 481 29,040
11:28:02 4,175 ▼ 155 1 28,559
11:27:40 4,125 ▼ 205 300 28,558
11:26:34 4,125 ▼ 205 475 28,258
11:26:34 4,130 ▼ 200 2,525 27,783
11:23:59 4,130 ▼ 200 500 25,258
11:23:34 4,130 ▼ 200 100 24,758
11:23:22 4,175 ▼ 155 2 24,658
11:23:10 4,130 ▼ 200 575 24,656
11:22:44 4,125 ▼ 205 49 24,081
11:22:44 4,140 ▼ 190 10 24,032
11:22:44 4,150 ▼ 180 240 24,022
11:22:34 4,160 ▼ 170 505 23,782
11:22:19 4,160 ▼ 170 95 23,277
11:21:49 4,160 ▼ 170 5 23,182
11:19:48 4,175 ▼ 155 1 23,177
11:19:44 4,170 ▼ 160 414 23,176
11:19:41 4,170 ▼ 160 86 22,762
11:19:12 4,170 ▼ 160 94 22,676
11:19:05 4,195 ▼ 135 3 22,582
11:19:02 4,170 ▼ 160 15 22,579
11:18:35 4,170 ▼ 160 3 22,564
11:18:05 4,170 ▼ 160 3 22,561
11:17:37 4,170 ▼ 160 2 22,558
11:13:05 4,165 ▼ 165 69 22,556
11:13:05 4,170 ▼ 160 1 22,487
11:11:18 4,215 ▼ 115 1 22,486
11:11:18 4,170 ▼ 160 22 22,485
11:11:04 4,165 ▼ 165 35 22,463
11:11:04 4,175 ▼ 155 18 22,309
11:11:04 4,170 ▼ 160 119 22,428
11:11:04 4,190 ▼ 140 128 22,291
11:10:27 4,220 ▼ 110 2 22,163
11:10:03 4,220 ▼ 110 100 22,161
11:09:57 4,220 ▼ 110 2 22,061
11:09:27 4,220 ▼ 110 2 22,059
11:08:57 4,220 ▼ 110 2 22,057
11:08:52 4,220 ▼ 110 2 22,055
11:08:46 4,220 ▼ 110 757 22,053
11:08:27 4,220 ▼ 110 2 21,296
11:07:57 4,215 ▼ 115 2 21,294
11:07:27 4,215 ▼ 115 2 21,292
11:06:57 4,215 ▼ 115 4 21,290
11:06:27 4,215 ▼ 115 2 21,286
11:05:57 4,215 ▼ 115 2 21,284
11:05:27 4,215 ▼ 115 2 21,282
11:04:57 4,215 ▼ 115 2 21,280
11:04:27 4,215 ▼ 115 2 21,278
11:03:57 4,215 ▼ 115 2 21,276
11:03:27 4,215 ▼ 115 1 21,274
11:02:57 4,215 ▼ 115 1 21,273
11:01:57 4,215 ▼ 115 2 21,272
11:01:27 4,215 ▼ 115 2 21,270
11:01:02 4,215 ▼ 115 54 21,268
11:00:27 4,215 ▼ 115 2 21,214
10:59:57 4,215 ▼ 115 2 21,212
10:58:57 4,215 ▼ 115 2 21,210
10:57:57 4,215 ▼ 115 2 21,208
10:57:27 4,215 ▼ 115 2 21,206
10:56:27 4,215 ▼ 115 2 21,204
10:56:05 4,215 ▼ 115 14 21,202
10:45:42 4,215 ▼ 115 50 21,188
10:40:18 4,220 ▼ 110 1 21,138
10:40:18 4,175 ▼ 155 1 21,137
10:40:05 4,170 ▼ 160 172 21,136
10:40:05 4,170 ▼ 160 500 20,964
10:39:22 4,170 ▼ 160 1 20,464
10:39:22 4,170 ▼ 160 327 20,463
10:39:21 4,220 ▼ 110 1 20,136
10:39:21 4,180 ▼ 150 29 20,135
10:39:07 4,180 ▼ 150 8 20,106
10:39:07 4,170 ▼ 160 238 20,098
10:39:07 4,180 ▼ 150 29 19,860
10:37:52 4,190 ▼ 140 55 19,831
10:36:09 4,190 ▼ 140 2 19,776
10:36:09 4,190 ▼ 140 176 19,774
10:35:53 4,190 ▼ 140 326 19,598
10:35:51 4,190 ▼ 140 11 19,272
10:35:42 4,190 ▼ 140 2 19,261
10:35:42 4,190 ▼ 140 161 19,259
10:35:22 4,190 ▼ 140 364 19,098
10:33:48 4,190 ▼ 140 2 18,734
10:33:48 4,190 ▼ 140 5 18,732
10:33:48 4,190 ▼ 140 59 18,727
10:31:44 4,200 ▼ 130 250 18,668
10:30:50 4,200 ▼ 130 1 18,418
10:30:12 4,200 ▼ 130 250 18,417
10:28:56 4,200 ▼ 130 781 18,167
10:28:56 4,210 ▼ 120 6 17,386
10:28:07 4,220 ▼ 110 50 17,380
10:25:22 4,220 ▼ 110 500 17,330
10:24:40 4,220 ▼ 110 5 16,830
10:24:15 4,220 ▼ 110 1 16,825
10:22:08 4,215 ▼ 115 3 16,824
10:21:30 4,215 ▼ 115 51 16,821
10:17:41 4,220 ▼ 110 1 16,770
10:17:40 4,220 ▼ 110 1 16,769
10:17:38 4,220 ▼ 110 1 16,768
10:17:20 4,220 ▼ 110 1 16,767
10:15:32 4,220 ▼ 110 1 16,766
10:15:31 4,220 ▼ 110 1 16,765
10:15:22 4,220 ▼ 110 1 16,764
10:15:21 4,220 ▼ 110 1 16,763
10:14:53 4,220 ▼ 110 1 16,762
10:14:52 4,220 ▼ 110 1 16,761
10:14:51 4,220 ▼ 110 1 16,760
10:14:37 4,220 ▼ 110 100 16,759
10:13:55 4,220 ▼ 110 1 16,659
10:13:55 4,220 ▼ 110 23 16,658
10:13:22 4,225 ▼ 105 3 16,635
10:11:59 4,225 ▼ 105 50 16,632
10:11:43 4,225 ▼ 105 17 16,582
10:11:36 4,225 ▼ 105 80 16,565
10:11:35 4,225 ▼ 105 3 16,485
10:10:37 4,225 ▼ 105 13 16,482
10:10:29 4,225 ▼ 105 1 16,469
10:10:16 4,225 ▼ 105 1 16,468
10:10:06 4,225 ▼ 105 1 16,467
10:09:56 4,225 ▼ 105 1 16,466
10:09:47 4,225 ▼ 105 17 16,465
10:09:44 4,225 ▼ 105 83 16,448
10:08:33 4,225 ▼ 105 1 16,365
10:08:30 4,225 ▼ 105 1 16,364
10:08:03 4,225 ▼ 105 1 16,363
10:08:01 4,220 ▼ 110 1,000 16,362
10:08:00 4,225 ▼ 105 1 15,362
10:07:55 4,225 ▼ 105 1 15,361
10:07:39 4,225 ▼ 105 1 15,360
10:07:39 4,225 ▼ 105 213 15,359
10:07:28 4,230 ▼ 100 270 15,146
10:07:28 4,240 ▼ 90 8 14,876
10:07:10 4,240 ▼ 90 2 14,868
10:06:32 4,240 ▼ 90 100 14,866
10:06:14 4,240 ▼ 90 70 14,766
10:03:00 4,240 ▼ 90 2 14,696
10:02:14 4,240 ▼ 90 1 14,694
10:01:31 4,235 ▼ 95 31 14,693
10:01:27 4,235 ▼ 95 100 14,662
10:00:40 4,240 ▼ 90 2,238 14,562
10:00:40 4,250 ▼ 80 2 12,324
10:00:40 4,250 ▼ 80 2,196 12,322
10:00:34 4,250 ▼ 80 603 10,126
10:00:25 4,250 ▼ 80 1 9,523
10:00:25 4,250 ▼ 80 48 9,522
09:59:27 4,250 ▼ 80 33 9,474
09:59:07 4,250 ▼ 80 100 9,441
09:58:41 4,250 ▼ 80 5 9,341
09:58:02 4,250 ▼ 80 24 9,336
09:57:23 4,250 ▼ 80 85 9,312
09:57:22 4,250 ▼ 80 46 9,227
09:57:09 4,250 ▼ 80 2 9,181
09:57:09 4,240 ▼ 90 811 9,179
09:57:09 4,250 ▼ 80 189 8,368
09:56:57 4,280 ▼ 50 20 8,179
09:56:40 4,280 ▼ 50 4 8,159

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.25 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,380.40 ▼ 8.31 -0.35%
코스닥 642.04 ▼ 6.91 -1.06%
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.