젬백스테크놀러지
(041590)
코스닥
중견기업부
액면가 500원
  01.17 15:59

4,385 (4,410)   [시가/고가/저가] 4,410 / 4,435 / 4,275 
전일비/등락률 ▼ 25 (-0.57%) 매도호가/호가잔량 4,385 / 879
거래량/전일동시간대비 173,142 /▼ 136,015 매수호가/호가잔량 4,350 / 500
상한가/하한가 5,730 / 3,090 총매도/총매수잔량 35,512 / 7,039

매도잔량 호가 매수잔량
500 4,440 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,199 4,435
1,295 4,430
3,100 4,425
623 4,420
18,644 4,410
2,004 4,400
1,355 4,395
4,913 4,390
879 4,385
 
4,350 500
4,320 100
4,315 948
4,310 1,122
4,305 219
4,300 503
4,295 704
4,290 397
4,285 1,388
4,280 1,158
 
총매도잔량 순매수잔량 총매수잔량
35,512 -28,473 7,039
시간외잔량 시간외잔량
0 0
 
젬백스테크놀러지 041590
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 886.58 (-14.65)    FUTURE 329.70 (-1.30)   Basis: 0.51
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:04 4,385 ▼ 25 5,156 173,142
15:19:58 4,390 ▼ 20 342 167,986
15:19:58 4,375 ▼ 35 158 167,144
15:19:58 4,385 ▼ 25 500 167,644
15:19:50 4,350 ▼ 60 1 166,986
15:19:40 4,375 ▼ 35 26 166,985
15:19:40 4,370 ▼ 40 100 166,959
15:19:40 4,365 ▼ 45 50 166,859
15:19:40 4,360 ▼ 50 50 166,809
15:19:40 4,350 ▼ 60 289 166,759
15:19:40 4,340 ▼ 70 100 162,085
15:19:40 4,345 ▼ 65 4,385 166,470
15:19:27 4,345 ▼ 65 9 161,985
15:18:12 4,340 ▼ 70 870 161,615
15:18:12 4,345 ▼ 65 361 161,976
15:18:12 4,335 ▼ 75 348 160,745
15:18:08 4,300 ▼ 110 91 160,397
15:18:08 4,305 ▼ 105 102 160,306
15:17:19 4,345 ▼ 65 2 160,204
15:16:46 4,300 ▼ 110 654 160,202
15:16:28 4,300 ▼ 110 232 159,548
15:16:28 4,305 ▼ 105 682 159,316
15:16:28 4,310 ▼ 100 1,729 158,634
15:16:28 4,320 ▼ 90 8,648 154,559
15:16:28 4,315 ▼ 95 2,346 156,905
15:16:28 4,330 ▼ 80 1,749 143,024
15:16:28 4,325 ▼ 85 2,887 145,911
15:16:28 4,335 ▼ 75 1,727 141,275
15:16:18 4,350 ▼ 60 9 139,548
15:15:27 4,350 ▼ 60 1 139,539
15:15:09 4,340 ▼ 70 1 139,538
15:14:31 4,335 ▼ 75 1 139,537
15:14:17 4,350 ▼ 60 9 139,536
15:13:47 4,335 ▼ 75 49 139,527
15:13:47 4,345 ▼ 65 1 139,478
15:12:16 4,350 ▼ 60 7 139,477
15:12:16 4,345 ▼ 65 923 139,470
15:08:28 4,345 ▼ 65 8 138,547
15:08:28 4,335 ▼ 75 12 138,539
15:08:09 4,335 ▼ 75 5 138,527
15:07:59 4,335 ▼ 75 84 138,522
15:07:24 4,335 ▼ 75 47 138,438
15:06:39 4,335 ▼ 75 7 138,391
15:06:39 4,335 ▼ 75 571 138,384
15:06:39 4,340 ▼ 70 53 137,813
15:06:28 4,345 ▼ 65 9 137,760
15:05:17 4,345 ▼ 65 2 137,751
15:05:17 4,340 ▼ 70 18 137,749
15:04:44 4,340 ▼ 70 100 137,731
15:03:12 4,340 ▼ 70 13 137,631
15:03:11 4,345 ▼ 65 9 137,618
15:02:46 4,345 ▼ 65 1 137,609
15:02:28 4,340 ▼ 70 37 137,608
15:01:23 4,335 ▼ 75 62 137,571
15:01:14 4,335 ▼ 75 10 137,509
15:01:14 4,340 ▼ 70 216 137,499
15:00:27 4,345 ▼ 65 5 137,283
15:00:00 4,345 ▼ 65 52 137,278
14:59:12 4,350 ▼ 60 47 137,226
14:59:10 4,355 ▼ 55 9 137,179
14:56:32 4,350 ▼ 60 49 137,170
14:56:32 4,355 ▼ 55 20 137,121
14:56:05 4,350 ▼ 60 47 137,101
14:56:05 4,355 ▼ 55 101 137,054
14:55:30 4,395 ▼ 15 9 136,953
14:55:20 4,400 ▼ 10 218 136,944
14:55:20 4,395 ▼ 15 123 136,726
14:55:20 4,390 ▼ 20 500 136,603
14:55:20 4,385 ▼ 25 300 136,103
14:55:20 4,380 ▼ 30 97 135,803
14:55:20 4,375 ▼ 35 454 135,706
14:55:20 4,365 ▼ 45 629 134,079
14:55:20 4,370 ▼ 40 1,173 135,252
14:55:20 4,360 ▼ 50 181 133,450
14:52:00 4,360 ▼ 50 1 133,269
14:51:50 4,360 ▼ 50 9 133,268
14:48:09 4,360 ▼ 50 9 133,259
14:43:52 4,360 ▼ 50 9 133,250
14:42:31 4,360 ▼ 50 8 133,241
14:42:14 4,335 ▼ 75 344 133,233
14:41:38 4,340 ▼ 70 57 132,877
14:41:38 4,335 ▼ 75 12 132,889
14:41:38 4,350 ▼ 60 1 132,820
14:40:34 4,365 ▼ 45 1,553 132,819
14:40:34 4,350 ▼ 60 979 131,266
14:40:34 4,345 ▼ 65 468 130,287
14:37:34 4,345 ▼ 65 9 129,819
14:36:39 4,345 ▼ 65 1 129,810
14:34:28 4,345 ▼ 65 3 129,809
14:34:07 4,345 ▼ 65 9 129,806
14:31:29 4,345 ▼ 65 10 129,797
14:30:39 4,350 ▼ 60 1 129,787
14:30:23 4,345 ▼ 65 90 129,786
14:29:52 4,350 ▼ 60 20 129,696
14:29:39 4,365 ▼ 45 1 129,676
14:27:54 4,330 ▼ 80 155 129,675
14:27:54 4,335 ▼ 75 485 129,520
14:27:54 4,345 ▼ 65 175 128,955
14:27:54 4,340 ▼ 70 80 129,035
14:27:54 4,350 ▼ 60 50 128,780
14:27:54 4,355 ▼ 55 52 128,730
14:27:54 4,360 ▼ 50 3 128,678
14:27:00 4,360 ▼ 50 650 128,675
14:26:56 4,365 ▼ 45 1 128,025
14:24:47 4,365 ▼ 45 9 128,024
14:24:26 4,365 ▼ 45 250 128,015
14:23:57 4,365 ▼ 45 60 127,765
14:19:34 4,365 ▼ 45 5 127,705
14:19:20 4,365 ▼ 45 9 127,700
14:18:10 4,365 ▼ 45 1 127,691
14:16:22 4,365 ▼ 45 1 127,690
14:14:33 4,360 ▼ 50 402 127,689
14:14:19 4,360 ▼ 50 98 127,287
14:14:05 4,360 ▼ 50 91 127,189
14:14:05 4,355 ▼ 55 11 127,098
14:13:43 4,355 ▼ 55 9 127,087
14:13:24 4,350 ▼ 60 2,682 127,078
14:12:26 4,350 ▼ 60 10 124,396
14:12:16 4,350 ▼ 60 200 124,386
14:11:51 4,350 ▼ 60 3 124,186
14:11:22 4,350 ▼ 60 3 124,183
14:10:26 4,350 ▼ 60 1 124,180
14:10:08 4,350 ▼ 60 1 124,179
14:08:00 4,350 ▼ 60 1 124,178
14:07:32 4,340 ▼ 70 500 124,177
14:07:15 4,350 ▼ 60 10 123,677
14:07:11 4,350 ▼ 60 10 123,667
14:07:08 4,350 ▼ 60 10 123,657
14:06:57 4,350 ▼ 60 9 123,647
14:04:23 4,350 ▼ 60 1 123,638
14:01:18 4,335 ▼ 75 273 123,637
13:59:30 4,350 ▼ 60 1 123,364
13:59:05 4,340 ▼ 70 780 123,363
13:59:01 4,350 ▼ 60 1 122,583
13:57:59 4,345 ▼ 65 447 122,582
13:57:21 4,345 ▼ 65 500 122,135
13:57:17 4,350 ▼ 60 9 121,635
13:56:47 4,345 ▼ 65 1,236 121,626
13:53:09 4,350 ▼ 60 9 120,390
13:52:27 4,350 ▼ 60 729 120,381
13:51:33 4,355 ▼ 55 1 119,652
13:51:03 4,355 ▼ 55 17 119,651
13:48:53 4,355 ▼ 55 9 119,634
13:45:32 4,355 ▼ 55 1 119,625
13:44:58 4,345 ▼ 65 472 119,624
13:44:14 4,355 ▼ 55 1 119,152
13:44:14 4,350 ▼ 60 136 119,151
13:43:45 4,350 ▼ 60 10 119,015
13:40:21 4,350 ▼ 60 1,181 119,005
13:40:01 4,355 ▼ 55 9 117,824
13:39:27 4,355 ▼ 55 1,000 117,815
13:38:01 4,350 ▼ 60 500 116,815
13:36:41 4,355 ▼ 55 9 116,315
13:33:01 4,355 ▼ 55 150 116,306
13:32:58 4,355 ▼ 55 9 116,156
13:32:21 4,355 ▼ 55 1,148 116,147
13:31:42 4,355 ▼ 55 1 114,999
13:31:34 4,355 ▼ 55 200 114,998
13:28:53 4,355 ▼ 55 9 114,798
13:28:35 4,355 ▼ 55 1 114,789
13:25:37 4,345 ▼ 65 5 114,788
13:25:37 4,350 ▼ 60 5 114,783
13:25:04 4,355 ▼ 55 2 114,778
13:25:04 4,350 ▼ 60 28 114,776
13:24:35 4,350 ▼ 60 149 114,748
13:22:20 4,350 ▼ 60 9 114,599
13:21:04 4,350 ▼ 60 1 114,590
13:20:35 4,350 ▼ 60 9 114,589
13:20:31 4,350 ▼ 60 23 114,580
13:19:50 4,350 ▼ 60 1 114,557
13:19:19 4,345 ▼ 65 318 114,556
13:15:59 4,345 ▼ 65 100 114,238
13:14:09 4,350 ▼ 60 9 114,138
13:11:11 4,350 ▼ 60 100 114,129
13:10:40 4,350 ▼ 60 1 114,029
13:09:39 4,345 ▼ 65 3 114,028
13:09:31 4,345 ▼ 65 1 114,025
13:09:30 4,345 ▼ 65 50 114,024
13:09:27 4,350 ▼ 60 100 113,974
13:08:08 4,350 ▼ 60 9 113,874
13:07:29 4,350 ▼ 60 1 113,865
13:04:29 4,350 ▼ 60 62 113,864
13:02:10 4,355 ▼ 55 282 113,802
13:01:21 4,360 ▼ 50 100 113,520
12:59:47 4,360 ▼ 50 9 113,420
12:55:45 4,360 ▼ 50 1 113,411
12:55:36 4,360 ▼ 50 9 113,410
12:54:43 4,360 ▼ 50 1 113,401
12:54:04 4,355 ▼ 55 18 113,400
12:54:04 4,355 ▼ 55 35 113,382
12:50:23 4,360 ▼ 50 65 113,347
12:49:59 4,365 ▼ 45 9 113,282
12:46:23 4,365 ▼ 45 5 113,273
12:46:20 4,365 ▼ 45 7 113,268
12:46:19 4,365 ▼ 45 100 113,261
12:44:32 4,370 ▼ 40 9 113,161
12:43:31 4,370 ▼ 40 1 113,152
12:42:13 4,370 ▼ 40 2 113,151
12:39:17 4,370 ▼ 40 9 113,149
12:37:22 4,370 ▼ 40 100 113,140
12:33:10 4,370 ▼ 40 9 113,040
12:30:35 4,370 ▼ 40 9 113,031
12:28:38 4,365 ▼ 45 1 113,022
12:28:23 4,375 ▼ 35 1 113,021
12:27:58 4,375 ▼ 35 2 113,020
12:27:56 4,370 ▼ 40 2 113,018
12:26:37 4,370 ▼ 40 2 113,016
12:25:38 4,370 ▼ 40 47 113,014
12:25:38 4,365 ▼ 45 100 112,967
12:25:38 4,360 ▼ 50 853 112,867
12:25:05 4,360 ▼ 50 345 112,014
12:25:05 4,355 ▼ 55 50 111,669
12:25:05 4,340 ▼ 70 605 111,619
12:22:38 4,340 ▼ 70 1 111,014
12:22:16 4,320 ▼ 90 3 111,013
12:19:34 4,340 ▼ 70 34 111,010
12:16:45 4,340 ▼ 70 1 110,976
12:16:04 4,340 ▼ 70 1 110,975
12:15:33 4,325 ▼ 85 75 110,974
12:15:17 4,325 ▼ 85 30 110,899
12:14:52 4,325 ▼ 85 30 110,869
12:14:50 4,325 ▼ 85 1,000 110,839
12:14:37 4,325 ▼ 85 200 109,839
12:10:44 4,325 ▼ 85 2 109,639
12:10:42 4,325 ▼ 85 2 109,637
12:08:59 4,325 ▼ 85 1 109,635
12:07:40 4,325 ▼ 85 610 109,634
12:07:40 4,330 ▼ 80 444 109,024
12:07:40 4,335 ▼ 75 6 108,580
12:07:15 4,340 ▼ 70 1 108,574
12:05:34 4,330 ▼ 80 293 108,573
12:03:42 4,330 ▼ 80 300 108,280
12:03:20 4,330 ▼ 80 9 107,980
12:03:00 4,330 ▼ 80 1 107,971
12:01:06 4,330 ▼ 80 24 107,970
11:58:31 4,330 ▼ 80 70 107,946
11:58:31 4,330 ▼ 80 4 107,876
11:58:09 4,330 ▼ 80 1,000 107,872
11:55:22 4,330 ▼ 80 9 106,872
11:54:20 4,330 ▼ 80 350 106,863
11:49:51 4,330 ▼ 80 1 106,513
11:48:15 4,330 ▼ 80 9 106,512
11:47:56 4,330 ▼ 80 1 106,503
11:44:29 4,320 ▼ 90 15 106,502
11:44:29 4,320 ▼ 90 1,000 106,487
11:44:08 4,325 ▼ 85 5 105,487
11:44:07 4,320 ▼ 90 687 105,482
11:44:07 4,325 ▼ 85 313 104,795
11:42:44 4,325 ▼ 85 15 104,482
11:42:44 4,325 ▼ 85 978 104,467
11:42:44 4,325 ▼ 85 300 103,489
11:41:02 4,330 ▼ 80 10 103,189
11:39:07 4,330 ▼ 80 10 103,179
11:39:07 4,330 ▼ 80 10 103,169
11:36:09 4,330 ▼ 80 100 103,159
11:34:34 4,330 ▼ 80 30 103,059
11:33:27 4,330 ▼ 80 3 103,029
11:31:34 4,330 ▼ 80 1,581 103,026
11:31:22 4,330 ▼ 80 116 101,445
11:31:03 4,330 ▼ 80 390 101,329
11:31:03 4,330 ▼ 80 170 100,939
11:30:16 4,335 ▼ 75 3 100,769
11:29:57 4,340 ▼ 70 2 100,766
11:27:16 4,340 ▼ 70 309 100,764
11:27:02 4,340 ▼ 70 9 100,455
11:26:17 4,335 ▼ 75 20 100,446
11:25:44 4,335 ▼ 75 500 100,426
11:25:20 4,340 ▼ 70 1 99,926
11:24:21 4,340 ▼ 70 500 99,925
11:24:19 4,340 ▼ 70 1,000 99,425
11:23:44 4,340 ▼ 70 100 98,425
11:22:55 4,335 ▼ 75 129 98,325
11:22:04 4,340 ▼ 70 9 98,196
11:21:28 4,335 ▼ 75 500 98,187
11:20:51 4,340 ▼ 70 7 97,687
11:19:30 4,340 ▼ 70 56 97,680
11:19:08 4,340 ▼ 70 20 97,624
11:18:50 4,340 ▼ 70 100 97,604
11:17:38 4,340 ▼ 70 500 97,504
11:17:37 4,340 ▼ 70 9 97,004
11:17:08 4,335 ▼ 75 100 96,995
11:17:03 4,340 ▼ 70 1 96,895
11:16:19 4,335 ▼ 75 1,709 96,894
11:16:13 4,335 ▼ 75 20 95,185
11:13:48 4,335 ▼ 75 1 95,165
11:12:43 4,335 ▼ 75 9 95,164
11:09:53 4,330 ▼ 80 10 95,155
11:09:52 4,330 ▼ 80 190 95,145
11:09:30 4,335 ▼ 75 9 94,955
11:08:48 4,330 ▼ 80 21 94,946
11:06:24 4,325 ▼ 85 109 94,925
11:06:24 4,330 ▼ 80 1 94,816
11:05:47 4,335 ▼ 75 9 94,815
11:05:38 4,335 ▼ 75 1 94,806
11:01:32 4,335 ▼ 75 9 94,805
10:59:27 4,325 ▼ 85 10 94,796
10:58:44 4,325 ▼ 85 6 94,786
10:57:56 4,335 ▼ 75 20 94,780
10:56:08 4,335 ▼ 75 9 94,760
10:54:50 4,335 ▼ 75 100 94,751
10:54:48 4,335 ▼ 75 10 94,651
10:54:05 4,335 ▼ 75 244 94,641
10:53:53 4,320 ▼ 90 26 94,397
10:53:22 4,340 ▼ 70 10 94,371
10:52:21 4,320 ▼ 90 195 94,361
10:52:21 4,325 ▼ 85 5 94,166
10:51:50 4,340 ▼ 70 10 94,161
10:50:46 4,340 ▼ 70 15 94,151
10:50:22 4,350 ▼ 60 50 94,136
10:49:40 4,350 ▼ 60 9 94,086
10:48:41 4,345 ▼ 65 30 93,962
10:48:41 4,350 ▼ 60 115 94,077
10:48:41 4,340 ▼ 70 55 93,932
10:47:22 4,340 ▼ 70 9 93,877
10:46:53 4,340 ▼ 70 1 93,868
10:44:33 4,340 ▼ 70 9 93,867
10:42:36 4,340 ▼ 70 315 93,858
10:40:37 4,335 ▼ 75 20 93,432
10:40:37 4,340 ▼ 70 111 93,543
10:40:37 4,330 ▼ 80 868 93,412
10:40:36 4,330 ▼ 80 9 92,544
10:40:17 4,330 ▼ 80 1 92,535
10:39:36 4,330 ▼ 80 1 92,534
10:39:31 4,330 ▼ 80 923 92,533
10:39:07 4,330 ▼ 80 230 91,610
10:38:57 4,330 ▼ 80 1 91,380
10:38:43 4,330 ▼ 80 1 91,379
10:37:53 4,330 ▼ 80 50 91,378
10:36:53 4,330 ▼ 80 9 91,328
10:33:48 4,300 ▼ 110 795 91,319
10:33:48 4,305 ▼ 105 5 90,524
10:30:37 4,300 ▼ 110 249 90,519
10:30:18 4,340 ▼ 70 13 90,270
10:30:10 4,340 ▼ 70 1 90,257
10:28:50 4,300 ▼ 110 906 90,256
10:28:43 4,300 ▼ 110 47 89,350
10:28:08 4,300 ▼ 110 117 89,303
10:27:38 4,330 ▼ 80 52 89,186
10:27:22 4,330 ▼ 80 57 89,134
10:27:22 4,335 ▼ 75 5 89,077
10:27:07 4,335 ▼ 75 60 89,072
10:26:48 4,340 ▼ 70 233 89,012
10:26:44 4,340 ▼ 70 1 88,779
10:26:19 4,340 ▼ 70 149 88,778
10:26:19 4,310 ▼ 100 112 88,067
10:26:19 4,315 ▼ 95 562 88,629
10:26:19 4,305 ▼ 105 150 87,955
10:25:55 4,280 ▼ 130 630 87,805
10:25:55 4,280 ▼ 130 100 87,175
10:25:37 4,280 ▼ 130 20 87,075
10:25:04 4,285 ▼ 125 210 86,229
10:25:04 4,280 ▼ 130 826 87,055
10:25:04 4,290 ▼ 120 48 86,019
10:24:39 4,285 ▼ 125 100 85,681
10:24:39 4,280 ▼ 130 290 85,971
10:24:19 4,305 ▼ 105 50 85,581
10:24:06 4,280 ▼ 130 1 85,531
10:22:36 4,280 ▼ 130 725 85,530
10:22:36 4,290 ▼ 120 99 84,805
10:21:22 4,280 ▼ 130 1 84,706
10:21:22 4,290 ▼ 120 1 84,705
10:21:15 4,295 ▼ 115 50 84,704
10:20:56 4,295 ▼ 115 100 84,654
10:20:48 4,290 ▼ 120 1 84,554
10:20:33 4,295 ▼ 115 81 84,553
10:20:27 4,295 ▼ 115 12 84,472
10:20:04 4,295 ▼ 115 390 84,460
10:20:04 4,295 ▼ 115 1,065 84,070
10:19:58 4,295 ▼ 115 100 83,005
10:19:58 4,295 ▼ 115 740 82,905
10:19:50 4,295 ▼ 115 1,000 82,165
10:19:49 4,295 ▼ 115 100 81,165
10:19:44 4,295 ▼ 115 92 81,065
10:19:44 4,295 ▼ 115 1,000 80,973
10:19:27 4,295 ▼ 115 100 79,973
10:19:22 4,295 ▼ 115 100 79,873
10:19:10 4,295 ▼ 115 100 79,773
10:18:57 4,295 ▼ 115 1,796 79,673
10:18:48 4,275 ▼ 135 3,710 77,877
10:18:46 4,275 ▼ 135 18 74,167
10:18:39 4,275 ▼ 135 100 74,149
10:18:37 4,275 ▼ 135 2,423 74,049
10:18:37 4,275 ▼ 135 425 71,626
10:18:35 4,275 ▼ 135 300 71,201
10:18:34 4,275 ▼ 135 1,000 70,901
10:18:32 4,275 ▼ 135 100 69,901
10:18:03 4,275 ▼ 135 2 69,801
10:17:53 4,275 ▼ 135 100 69,799
10:17:52 4,275 ▼ 135 2,815 69,699
10:17:50 4,280 ▼ 130 1,049 66,453
10:17:50 4,275 ▼ 135 431 66,884
10:17:27 4,285 ▼ 125 200 65,404
10:17:06 4,285 ▼ 125 500 65,204
10:17:03 4,285 ▼ 125 200 64,704
10:16:55 4,285 ▼ 125 1 64,504
10:16:50 4,285 ▼ 125 500 64,503
10:16:49 4,285 ▼ 125 2 64,003
10:16:35 4,285 ▼ 125 200 64,001
10:16:12 4,285 ▼ 125 200 63,801
10:16:11 4,285 ▼ 125 204 63,601
10:15:57 4,285 ▼ 125 457 63,397
10:15:24 4,290 ▼ 120 43 62,940
10:15:20 4,290 ▼ 120 891 62,897
10:15:10 4,290 ▼ 120 52 62,006
10:15:07 4,295 ▼ 115 5 61,954
10:14:47 4,295 ▼ 115 1 61,949
10:14:42 4,295 ▼ 115 10 61,948
10:14:21 4,295 ▼ 115 401 61,938
10:13:40 4,300 ▼ 110 12 61,537
10:13:27 4,300 ▼ 110 3,792 61,525
10:13:18 4,305 ▼ 105 1,023 57,733
10:13:03 4,310 ▼ 100 2 56,710
10:12:32 4,310 ▼ 100 20 56,708
10:12:23 4,310 ▼ 100 637 56,688
10:12:10 4,310 ▼ 100 10 56,051
10:11:43 4,315 ▼ 95 340 56,041
10:11:43 4,315 ▼ 95 15 55,701
10:10:56 4,320 ▼ 90 1,000 55,686
10:10:49 4,320 ▼ 90 57 54,686
10:10:18 4,340 ▼ 70 9 54,629
10:09:11 4,340 ▼ 70 9 54,620
10:08:43 4,340 ▼ 70 100 54,611
10:08:24 4,340 ▼ 70 607 54,511
10:08:16 4,340 ▼ 70 7,000 53,904
10:07:50 4,340 ▼ 70 1 46,904
10:06:49 4,335 ▼ 75 906 46,903
10:05:54 4,335 ▼ 75 1 45,997
10:05:05 4,300 ▼ 110 563 45,996
10:05:01 4,300 ▼ 110 141 45,433
10:04:40 4,300 ▼ 110 55 45,292
10:03:20 4,300 ▼ 110 1,959 45,237
10:03:20 4,305 ▼ 105 52 43,060
10:03:20 4,300 ▼ 110 218 43,278
10:03:20 4,310 ▼ 100 80 43,008
10:03:20 4,315 ▼ 95 42 42,928
10:03:00 4,320 ▼ 90 527 42,886
10:02:30 4,320 ▼ 90 2 42,359
10:02:22 4,320 ▼ 90 33 42,357
10:02:22 4,325 ▼ 85 17 42,324
10:02:00 4,330 ▼ 80 1,147 42,307
10:02:00 4,335 ▼ 75 284 41,160
10:02:00 4,335 ▼ 75 1,000 40,876
10:01:41 4,340 ▼ 70 149 39,876
10:01:38 4,340 ▼ 70 2,500 39,727
10:00:49 4,345 ▼ 65 887 37,227
10:00:49 4,345 ▼ 65 1,137 36,340
10:00:48 4,345 ▼ 65 5 35,203
10:00:28 4,350 ▼ 60 173 35,198
09:58:46 4,355 ▼ 55 5 35,025
09:58:38 4,360 ▼ 50 1 35,020
09:56:18 4,360 ▼ 50 1 35,019
09:56:17 4,360 ▼ 50 9 35,018
09:55:36 4,360 ▼ 50 1 35,009
09:54:39 4,350 ▼ 60 500 35,008
09:54:26 4,350 ▼ 60 360 34,508
09:52:23 4,350 ▼ 60 640 34,148
09:51:34 4,350 ▼ 60 1,500 33,508
09:51:07 4,355 ▼ 55 500 32,008
09:49:57 4,355 ▼ 55 5 31,508
09:49:48 4,355 ▼ 55 800 31,503
09:49:36 4,355 ▼ 55 50 30,703
09:49:34 4,350 ▼ 60 715 30,653
09:49:32 4,350 ▼ 60 1,000 29,938
09:49:13 4,355 ▼ 55 250 28,938
09:48:54 4,355 ▼ 55 400 28,688
09:48:54 4,355 ▼ 55 100 28,288
09:48:43 4,350 ▼ 60 1,500 28,188
09:48:33 4,355 ▼ 55 427 26,688
09:48:33 4,360 ▼ 50 647 26,261
09:48:33 4,365 ▼ 45 107 25,614
09:48:23 4,370 ▼ 40 10 25,507
09:47:57 4,370 ▼ 40 5 25,497
09:47:56 4,370 ▼ 40 500 25,492
09:47:36 4,370 ▼ 40 587 24,992
09:47:36 4,375 ▼ 35 300 24,405
09:47:32 4,380 ▼ 30 2 24,105
09:46:38 4,375 ▼ 35 431 24,103
09:46:38 4,380 ▼ 30 2,433 21,105
09:46:38 4,375 ▼ 35 2,567 23,672
09:46:22 4,390 ▼ 20 1,000 18,672
09:46:20 4,385 ▼ 25 4 17,672
09:46:19 4,390 ▼ 20 434 17,668
09:45:43 4,395 ▼ 15 2 17,234
09:45:08 4,390 ▼ 20 100 17,232
09:44:59 4,395 ▼ 15 176 17,132
09:44:59 4,395 ▼ 15 30 16,956
09:44:08 4,400 ▼ 10 100 16,926
09:43:55 4,400 ▼ 10 9 16,826
09:42:51 4,400 ▼ 10 9 16,817
09:41:59 4,395 ▼ 15 1 16,807
09:41:59 4,400 ▼ 10 1 16,808
09:41:18 4,390 ▼ 20 19 16,806
09:41:07 4,395 ▼ 15 1 16,787
09:40:55 4,400 ▼ 10 9 16,786
09:38:39 4,400 ▼ 10 500 16,777
09:37:33 4,410  0 1 16,277
09:37:24 4,405 ▼ 5 1 16,276
09:37:23 4,405 ▼ 5 100 16,275
09:35:16 4,410  0 698 16,175
09:33:32 4,410  0 197 15,477

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,515.43 ▼ 6.31 -0.25%
코스닥 886.58 ▼ 14.65 -1.63%
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.