대아티아이
(045390)
코스닥
우량기업부
액면가 100원
  10.17 15:59

7,270 (7,160)   [시가/고가/저가] 7,300 / 7,450 / 7,210 
전일비/등락률 ▲ 110 (1.54%) 매도호가/호가잔량 7,280 / 2,215
거래량/전일동시간대비 3,678,932 /▲ 356,011 매수호가/호가잔량 7,270 / 15,374
상한가/하한가 9,300 / 5,020 총매도/총매수잔량 58,715 / 144,602

매도잔량 호가 매수잔량
3,739 7,370 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
12,501 7,360
7,790 7,350
6,932 7,340
6,317 7,330
4,270 7,320
2,342 7,310
5,083 7,300
7,526 7,290
2,215 7,280
 
7,270 15,374
7,260 52,609
7,250 10,233
7,240 5,281
7,230 4,802
7,220 4,558
7,210 10,125
7,200 30,983
7,190 5,356
7,180 5,281
 
총매도잔량 순매수잔량 총매수잔량
58,715 85,887 144,602
시간외잔량 시간외잔량
0 1,092
 
대아티아이 045390
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
15:58:21 7,270 ▲ 110 1 3,678,932
15:56:59 7,270 ▲ 110 11 3,678,931
15:54:39 7,270 ▲ 110 10 3,678,920
15:54:38 7,270 ▲ 110 37 3,678,910
15:54:33 7,270 ▲ 110 38 3,678,873
15:54:26 7,270 ▲ 110 69 3,678,835
15:54:22 7,270 ▲ 110 10 3,678,766
15:54:01 7,270 ▲ 110 5 3,678,756
15:54:01 7,270 ▲ 110 50 3,678,751
15:53:52 7,270 ▲ 110 3 3,678,701
15:53:47 7,270 ▲ 110 100 3,678,698
15:53:12 7,270 ▲ 110 27 3,678,598
15:53:07 7,270 ▲ 110 473 3,678,571
15:52:59 7,270 ▲ 110 44 3,678,098
15:52:40 7,270 ▲ 110 11,000 3,678,054
15:52:15 7,270 ▲ 110 59 3,667,054
15:51:31 7,270 ▲ 110 2,000 3,666,995
15:51:00 7,270 ▲ 110 52 3,664,995
15:50:48 7,270 ▲ 110 380 3,664,943
15:50:25 7,270 ▲ 110 1,000 3,664,563
15:50:19 7,270 ▲ 110 1 3,663,563
15:50:17 7,270 ▲ 110 2,000 3,663,562
15:50:00 7,270 ▲ 110 50 3,661,562
15:48:52 7,270 ▲ 110 1 3,661,512
15:48:51 7,270 ▲ 110 875 3,661,511
15:48:50 7,270 ▲ 110 1 3,660,636
15:48:47 7,270 ▲ 110 1 3,660,635
15:48:44 7,270 ▲ 110 1 3,660,634
15:48:40 7,270 ▲ 110 1 3,660,633
15:48:22 7,270 ▲ 110 5 3,660,632
15:48:16 7,270 ▲ 110 4 3,660,627
15:48:10 7,270 ▲ 110 3 3,660,623
15:48:01 7,270 ▲ 110 2 3,660,620
15:47:46 7,270 ▲ 110 1 3,660,618
15:47:14 7,270 ▲ 110 4 3,660,617
15:47:01 7,270 ▲ 110 10 3,660,613
15:46:43 7,270 ▲ 110 10 3,660,603
15:46:42 7,270 ▲ 110 20 3,660,593
15:46:17 7,270 ▲ 110 2 3,660,573
15:46:04 7,270 ▲ 110 1 3,660,571
15:45:40 7,270 ▲ 110 2 3,660,570
15:45:36 7,270 ▲ 110 60 3,660,568
15:45:21 7,270 ▲ 110 1 3,660,508
15:44:54 7,270 ▲ 110 2 3,660,507
15:44:53 7,270 ▲ 110 50 3,660,505
15:44:33 7,270 ▲ 110 2 3,660,455
15:44:28 7,270 ▲ 110 5 3,660,453
15:44:17 7,270 ▲ 110 2 3,660,448
15:44:13 7,270 ▲ 110 343 3,660,446
15:43:29 7,270 ▲ 110 1 3,660,103
15:42:59 7,270 ▲ 110 2 3,660,102
15:42:46 7,270 ▲ 110 100 3,660,100
15:42:44 7,270 ▲ 110 300 3,660,000
15:42:42 7,270 ▲ 110 10 3,659,700
15:41:55 7,270 ▲ 110 300 3,659,690
15:41:46 7,270 ▲ 110 200 3,659,390
15:41:46 7,270 ▲ 110 1,735 3,659,190
15:41:35 7,270 ▲ 110 70 3,657,455
15:41:25 7,270 ▲ 110 71 3,657,385
15:41:02 7,270 ▲ 110 178 3,657,314
15:41:00 7,270 ▲ 110 1,000 3,657,136
15:41:00 7,270 ▲ 110 300 3,656,136
15:40:40 7,270 ▲ 110 3 3,655,836
15:40:39 7,270 ▲ 110 272 3,655,833
15:40:00 7,270 ▲ 110 11,988 3,655,561
15:30:20 7,270 ▲ 110 83,488 3,643,573
15:19:59 7,290 ▲ 130 1 3,560,085
15:19:58 7,280 ▲ 120 1,500 3,560,084
15:19:58 7,290 ▲ 130 3 3,558,584
15:19:52 7,290 ▲ 130 3 3,558,581
15:19:52 7,290 ▲ 130 1 3,558,578
15:19:49 7,280 ▲ 120 290 3,558,577
15:19:48 7,290 ▲ 130 10 3,558,287
15:19:47 7,290 ▲ 130 137 3,558,277
15:19:45 7,280 ▲ 120 33 3,558,140
15:19:44 7,280 ▲ 120 60 3,558,107
15:19:42 7,290 ▲ 130 1 3,558,047
15:19:40 7,290 ▲ 130 4 3,558,046
15:19:40 7,290 ▲ 130 6 3,558,042
15:19:38 7,280 ▲ 120 1 3,558,036
15:19:38 7,280 ▲ 120 56 3,558,035
15:19:37 7,280 ▲ 120 200 3,557,979
15:19:36 7,280 ▲ 120 74 3,557,779
15:19:35 7,290 ▲ 130 1 3,557,705
15:19:33 7,280 ▲ 120 282 3,557,704
15:19:33 7,280 ▲ 120 13 3,557,422
15:19:31 7,290 ▲ 130 1 3,557,409
15:19:31 7,280 ▲ 120 221 3,557,408
15:19:30 7,280 ▲ 120 2 3,557,187
15:19:27 7,280 ▲ 120 10 3,557,185
15:19:27 7,270 ▲ 110 35 3,557,175
15:19:26 7,280 ▲ 120 1 3,557,140
15:19:26 7,270 ▲ 110 2,000 3,557,139
15:19:25 7,270 ▲ 110 1 3,555,139
15:19:22 7,280 ▲ 120 300 3,555,138
15:19:21 7,280 ▲ 120 20 3,554,838
15:19:21 7,280 ▲ 120 1 3,554,818
15:19:21 7,280 ▲ 120 50 3,554,817
15:19:20 7,280 ▲ 120 7,460 3,554,767
15:19:19 7,290 ▲ 130 1 3,547,307
15:19:15 7,280 ▲ 120 4,000 3,547,306
15:19:14 7,280 ▲ 120 2 3,543,306
15:19:07 7,290 ▲ 130 1 3,543,304
15:19:04 7,280 ▲ 120 1 3,543,303
15:19:02 7,290 ▲ 130 10 3,543,302
15:19:02 7,290 ▲ 130 1 3,543,292
15:18:58 7,280 ▲ 120 922 3,543,291
15:18:58 7,290 ▲ 130 1 3,542,369
15:18:52 7,290 ▲ 130 1 3,542,368
15:18:51 7,290 ▲ 130 11 3,542,367
15:18:49 7,290 ▲ 130 100 3,542,356
15:18:48 7,290 ▲ 130 1 3,542,256
15:18:43 7,290 ▲ 130 10 3,542,255
15:18:38 7,300 ▲ 140 11 3,542,245
15:18:36 7,280 ▲ 120 2,613 3,542,234
15:18:36 7,290 ▲ 130 1,000 3,539,621
15:18:28 7,300 ▲ 140 11 3,538,621
15:18:27 7,290 ▲ 130 371 3,538,610
15:18:27 7,290 ▲ 130 129 3,538,239
15:18:27 7,280 ▲ 120 6,055 3,538,110
15:18:27 7,290 ▲ 130 1,945 3,532,055
15:18:24 7,290 ▲ 130 100 3,530,110
15:18:23 7,290 ▲ 130 200 3,530,010
15:18:21 7,290 ▲ 130 450 3,529,810
15:18:21 7,300 ▲ 140 11 3,529,360
15:18:17 7,290 ▲ 130 50 3,529,349
15:18:17 7,290 ▲ 130 1,528 3,529,299
15:18:15 7,290 ▲ 130 5 3,527,771
15:18:14 7,300 ▲ 140 11 3,527,766
15:18:10 7,290 ▲ 130 2 3,527,755
15:18:09 7,290 ▲ 130 1 3,527,753
15:18:08 7,290 ▲ 130 607 3,527,752
15:18:07 7,290 ▲ 130 100 3,527,145
15:18:06 7,290 ▲ 130 55 3,527,045
15:18:05 7,290 ▲ 130 11 3,526,990
15:18:04 7,290 ▲ 130 109 3,526,979
15:18:03 7,290 ▲ 130 142 3,526,870
15:18:01 7,290 ▲ 130 44 3,526,728
15:18:01 7,290 ▲ 130 615 3,526,684
15:18:00 7,290 ▲ 130 440 3,526,069
15:18:00 7,290 ▲ 130 11 3,525,629
15:17:56 7,290 ▲ 130 100 3,525,618
15:17:54 7,290 ▲ 130 191 3,525,518
15:17:52 7,290 ▲ 130 58 3,525,327
15:17:47 7,290 ▲ 130 1,879 3,525,269
15:17:45 7,290 ▲ 130 11 3,523,390
15:17:45 7,290 ▲ 130 1 3,523,379
15:17:45 7,290 ▲ 130 5 3,523,378
15:17:44 7,290 ▲ 130 10 3,523,373
15:17:43 7,290 ▲ 130 76 3,523,363
15:17:43 7,290 ▲ 130 109 3,523,287
15:17:42 7,290 ▲ 130 80 3,523,178
15:17:40 7,300 ▲ 140 29 3,523,098
15:17:39 7,290 ▲ 130 3 3,523,069
15:17:38 7,290 ▲ 130 50 3,523,066
15:17:34 7,290 ▲ 130 4 3,523,016
15:17:31 7,290 ▲ 130 1,871 3,523,012
15:17:30 7,290 ▲ 130 11 3,521,141
15:17:30 7,290 ▲ 130 1,918 3,521,130
15:17:27 7,290 ▲ 130 640 3,519,212
15:17:26 7,290 ▲ 130 137 3,518,572
15:17:25 7,290 ▲ 130 1,000 3,518,435
15:17:25 7,290 ▲ 130 150 3,517,435
15:17:22 7,290 ▲ 130 11 3,517,285
15:17:21 7,290 ▲ 130 48 3,517,274
15:17:17 7,300 ▲ 140 11 3,517,226
15:17:12 7,300 ▲ 140 1 3,517,215
15:17:09 7,280 ▲ 120 860 3,517,214
15:17:09 7,290 ▲ 130 2,174 3,516,354
15:17:09 7,290 ▲ 130 55 3,514,180
15:17:08 7,290 ▲ 130 1 3,514,125
15:17:04 7,290 ▲ 130 30 3,514,124
15:17:03 7,290 ▲ 130 144 3,514,094
15:17:02 7,290 ▲ 130 1,072 3,513,950
15:17:01 7,290 ▲ 130 11 3,512,878
15:17:00 7,290 ▲ 130 918 3,512,867
15:16:53 7,290 ▲ 130 5 3,511,949
15:16:49 7,290 ▲ 130 11 3,511,944
15:16:48 7,290 ▲ 130 874 3,511,933
15:16:48 7,290 ▲ 130 560 3,511,059
15:16:47 7,290 ▲ 130 15 3,510,499
15:16:45 7,290 ▲ 130 11 3,510,484
15:16:43 7,290 ▲ 130 200 3,510,473
15:16:42 7,290 ▲ 130 376 3,510,273
15:16:39 7,290 ▲ 130 262 3,509,897
15:16:38 7,280 ▲ 120 320 3,509,635
15:16:38 7,290 ▲ 130 3,481 3,509,315
15:16:30 7,290 ▲ 130 1 3,505,834
15:16:27 7,290 ▲ 130 2 3,505,833
15:16:27 7,290 ▲ 130 23 3,505,831
15:16:27 7,290 ▲ 130 2 3,505,808
15:16:22 7,280 ▲ 120 288 3,505,806
15:16:21 7,290 ▲ 130 5 3,505,518
15:16:21 7,290 ▲ 130 195 3,505,513
15:16:17 7,290 ▲ 130 60 3,505,318
15:16:08 7,270 ▲ 110 23 3,505,258
15:16:08 7,280 ▲ 120 221 3,505,235
15:16:08 7,290 ▲ 130 1,593 3,505,014
15:16:05 7,290 ▲ 130 300 3,503,421
15:16:05 7,290 ▲ 130 3,129 3,503,121
15:16:04 7,280 ▲ 120 253 3,499,992
15:16:03 7,280 ▲ 120 50 3,499,739
15:16:01 7,280 ▲ 120 57 3,499,689
15:16:01 7,280 ▲ 120 356 3,499,632
15:15:59 7,280 ▲ 120 400 3,499,276
15:15:59 7,270 ▲ 110 1,711 3,498,876
15:15:58 7,280 ▲ 120 67 3,497,165
15:15:58 7,280 ▲ 120 766 3,497,098
15:15:57 7,280 ▲ 120 20 3,496,332
15:15:55 7,280 ▲ 120 5 3,496,312
15:15:54 7,280 ▲ 120 14 3,496,307
15:15:54 7,280 ▲ 120 100 3,496,293
15:15:54 7,280 ▲ 120 83 3,496,193
15:15:53 7,280 ▲ 120 100 3,496,110
15:15:51 7,270 ▲ 110 2,000 3,496,010
15:15:51 7,280 ▲ 120 1 3,494,010
15:15:50 7,280 ▲ 120 104 3,494,009
15:15:50 7,280 ▲ 120 83 3,493,905
15:15:48 7,280 ▲ 120 10 3,493,822
15:15:48 7,270 ▲ 110 137 3,493,812
15:15:47 7,280 ▲ 120 64 3,493,675
15:15:44 7,280 ▲ 120 1,368 3,493,611
15:15:44 7,280 ▲ 120 20 3,492,243
15:15:43 7,280 ▲ 120 20 3,492,223
15:15:41 7,280 ▲ 120 80 3,492,203
15:15:41 7,280 ▲ 120 500 3,492,123
15:15:40 7,280 ▲ 120 150 3,491,623
15:15:35 7,280 ▲ 120 64 3,491,473
15:15:33 7,280 ▲ 120 200 3,491,409
15:15:31 7,280 ▲ 120 100 3,491,209
15:15:31 7,280 ▲ 120 10 3,491,109
15:15:28 7,280 ▲ 120 20 3,491,099
15:15:27 7,280 ▲ 120 500 3,491,079
15:15:17 7,280 ▲ 120 14 3,490,579
15:15:08 7,280 ▲ 120 64 3,490,565
15:15:07 7,280 ▲ 120 10 3,490,501
15:15:05 7,280 ▲ 120 1,044 3,490,491
15:15:05 7,280 ▲ 120 30 3,489,447
15:15:04 7,280 ▲ 120 412 3,489,417
15:14:58 7,280 ▲ 120 172 3,489,005
15:14:54 7,280 ▲ 120 600 3,488,833
15:14:44 7,280 ▲ 120 5 3,488,233
15:14:42 7,280 ▲ 120 50 3,488,228
15:14:39 7,280 ▲ 120 154 3,488,178
15:14:37 7,280 ▲ 120 1,650 3,488,024
15:14:35 7,280 ▲ 120 100 3,486,374
15:14:33 7,280 ▲ 120 2,000 3,486,274
15:14:31 7,280 ▲ 120 3 3,484,274
15:14:29 7,270 ▲ 110 30 3,484,271
15:14:26 7,270 ▲ 110 406 3,484,241
15:14:26 7,260 ▲ 100 240 3,483,835
15:14:24 7,270 ▲ 110 694 3,483,595
15:14:23 7,270 ▲ 110 100 3,482,901
15:14:22 7,270 ▲ 110 100 3,482,801
15:14:21 7,270 ▲ 110 11 3,482,701
15:14:20 7,270 ▲ 110 230 3,482,690
15:14:20 7,270 ▲ 110 80 3,482,460
15:14:19 7,270 ▲ 110 378 3,482,380
15:14:19 7,270 ▲ 110 100 3,482,002
15:14:16 7,270 ▲ 110 1 3,481,902
15:14:16 7,270 ▲ 110 113 3,481,901
15:14:14 7,280 ▲ 120 1 3,481,788
15:14:06 7,270 ▲ 110 150 3,481,787
15:14:06 7,270 ▲ 110 50 3,481,637
15:14:05 7,280 ▲ 120 5,000 3,481,587
15:14:04 7,270 ▲ 110 150 3,476,587
15:14:01 7,280 ▲ 120 1 3,476,437
15:13:55 7,260 ▲ 100 4,385 3,476,436
15:13:55 7,270 ▲ 110 4,115 3,472,051
15:13:53 7,270 ▲ 110 100 3,467,936
15:13:53 7,280 ▲ 120 1 3,467,836
15:13:48 7,270 ▲ 110 500 3,467,835
15:13:48 7,270 ▲ 110 4,835 3,467,335
15:13:46 7,270 ▲ 110 40 3,462,500
15:13:45 7,270 ▲ 110 11 3,462,460
15:13:41 7,270 ▲ 110 250 3,462,449
15:13:38 7,270 ▲ 110 4 3,462,199
15:13:37 7,270 ▲ 110 10 3,462,195
15:13:37 7,270 ▲ 110 14 3,462,185
15:13:35 7,270 ▲ 110 99 3,462,171
15:13:34 7,270 ▲ 110 3 3,462,072
15:13:33 7,270 ▲ 110 849 3,462,069
15:13:33 7,270 ▲ 110 1 3,461,220
15:13:31 7,270 ▲ 110 500 3,461,219
15:13:29 7,260 ▲ 100 30 3,460,719
15:13:27 7,270 ▲ 110 1 3,460,689
15:13:24 7,270 ▲ 110 1 3,460,688
15:13:23 7,270 ▲ 110 4 3,460,687
15:13:21 7,270 ▲ 110 11 3,460,683
15:13:16 7,270 ▲ 110 11 3,460,672
15:13:12 7,270 ▲ 110 1,581 3,460,661
15:13:12 7,270 ▲ 110 1,000 3,459,080
15:13:11 7,280 ▲ 120 11 3,458,080
15:13:09 7,270 ▲ 110 100 3,458,069
15:13:08 7,270 ▲ 110 20 3,457,969
15:13:04 7,270 ▲ 110 55 3,457,949
15:13:02 7,270 ▲ 110 3,419 3,457,894
15:13:02 7,270 ▲ 110 7,961 3,454,475
15:12:59 7,270 ▲ 110 1 3,446,514
15:12:51 7,270 ▲ 110 2,000 3,446,513
15:12:44 7,280 ▲ 120 5 3,444,513
15:12:37 7,280 ▲ 120 5 3,444,508
15:12:30 7,280 ▲ 120 100 3,444,503
15:12:28 7,280 ▲ 120 412 3,444,403
15:12:24 7,280 ▲ 120 2 3,443,991
15:12:21 7,280 ▲ 120 327 3,443,989
15:12:19 7,280 ▲ 120 51 3,443,662
15:12:17 7,280 ▲ 120 50 3,443,611
15:12:12 7,280 ▲ 120 150 3,443,561
15:12:07 7,280 ▲ 120 79 3,443,411
15:12:06 7,270 ▲ 110 1,100 3,443,332
15:12:05 7,280 ▲ 120 30 3,442,232
15:12:04 7,280 ▲ 120 1 3,442,202
15:12:03 7,280 ▲ 120 100 3,442,201
15:12:01 7,280 ▲ 120 137 3,442,101
15:11:58 7,280 ▲ 120 232 3,441,964
15:11:58 7,280 ▲ 120 300 3,441,732
15:11:52 7,280 ▲ 120 111 3,441,432
15:11:51 7,280 ▲ 120 100 3,441,321
15:11:51 7,280 ▲ 120 50 3,441,221
15:11:51 7,280 ▲ 120 5 3,441,171
15:11:50 7,280 ▲ 120 760 3,441,166
15:11:49 7,280 ▲ 120 100 3,440,406
15:11:44 7,280 ▲ 120 500 3,440,306
15:11:43 7,280 ▲ 120 116 3,439,806
15:11:43 7,280 ▲ 120 2,000 3,439,690
15:11:39 7,280 ▲ 120 3 3,437,690
15:11:38 7,280 ▲ 120 1 3,437,687
15:11:36 7,280 ▲ 120 50 3,437,686
15:11:33 7,280 ▲ 120 183 3,437,636
15:11:29 7,270 ▲ 110 220 3,437,453
15:11:28 7,280 ▲ 120 80 3,437,233
15:11:27 7,280 ▲ 120 16 3,437,153
15:11:21 7,280 ▲ 120 411 3,437,137
15:11:16 7,280 ▲ 120 20 3,436,726
15:11:16 7,280 ▲ 120 1 3,436,706
15:11:16 7,280 ▲ 120 500 3,436,705
15:11:12 7,280 ▲ 120 20 3,436,205
15:11:10 7,280 ▲ 120 1 3,436,185
15:11:07 7,280 ▲ 120 1 3,436,184
15:11:05 7,280 ▲ 120 1 3,436,183
15:11:04 7,280 ▲ 120 136 3,436,182
15:11:01 7,280 ▲ 120 1 3,436,046
15:11:00 7,280 ▲ 120 100 3,436,045
15:10:58 7,280 ▲ 120 500 3,435,945
15:10:57 7,280 ▲ 120 1 3,435,445
15:10:55 7,280 ▲ 120 400 3,435,444
15:10:54 7,270 ▲ 110 100 3,435,044
15:10:53 7,280 ▲ 120 1 3,434,944
15:10:50 7,280 ▲ 120 100 3,434,943
15:10:39 7,280 ▲ 120 2 3,434,843
15:10:38 7,280 ▲ 120 50 3,434,841
15:10:36 7,280 ▲ 120 464 3,434,791
15:10:33 7,280 ▲ 120 11 3,434,327
15:10:27 7,280 ▲ 120 100 3,434,316
15:10:19 7,280 ▲ 120 1 3,434,216
15:10:19 7,280 ▲ 120 75 3,434,215
15:10:19 7,280 ▲ 120 9,000 3,434,140
15:10:16 7,280 ▲ 120 1,000 3,425,140
15:10:15 7,290 ▲ 130 500 3,424,140
15:10:10 7,280 ▲ 120 1,008 3,423,640
15:10:05 7,280 ▲ 120 1 3,422,632
15:10:04 7,290 ▲ 130 10 3,422,631
15:10:04 7,290 ▲ 130 110 3,422,621
15:10:01 7,290 ▲ 130 50 3,422,511
15:09:54 7,290 ▲ 130 127 3,422,461
15:09:54 7,290 ▲ 130 20 3,422,334
15:09:53 7,290 ▲ 130 1 3,422,314
15:09:48 7,290 ▲ 130 4,507 3,422,313
15:09:44 7,290 ▲ 130 1 3,417,806
15:09:41 7,290 ▲ 130 1 3,417,805
15:09:39 7,290 ▲ 130 1 3,417,804
15:09:37 7,300 ▲ 140 1 3,417,803
15:09:36 7,290 ▲ 130 1 3,417,802
15:09:34 7,290 ▲ 130 143 3,417,801
15:09:34 7,290 ▲ 130 1 3,417,658
15:09:32 7,290 ▲ 130 1 3,417,657
15:09:31 7,300 ▲ 140 100 3,417,656
15:09:30 7,290 ▲ 130 1 3,417,556
15:09:28 7,290 ▲ 130 1 3,417,555
15:09:26 7,290 ▲ 130 64 3,417,554
15:09:26 7,290 ▲ 130 1 3,417,490
15:09:23 7,290 ▲ 130 1 3,417,489
15:09:22 7,300 ▲ 140 226 3,417,488
15:09:21 7,290 ▲ 130 1 3,417,262
15:09:18 7,290 ▲ 130 1 3,417,261
15:09:17 7,300 ▲ 140 1 3,417,260
15:09:15 7,290 ▲ 130 1 3,417,259
15:09:14 7,290 ▲ 130 329 3,417,258
15:09:12 7,290 ▲ 130 1 3,416,929
15:09:11 7,290 ▲ 130 68 3,416,928
15:09:10 7,290 ▲ 130 1 3,416,860
15:09:08 7,290 ▲ 130 1 3,416,859
15:09:06 7,290 ▲ 130 103 3,416,858
15:09:05 7,290 ▲ 130 1 3,416,755
15:09:03 7,290 ▲ 130 1 3,416,754
15:09:00 7,290 ▲ 130 1 3,416,753
15:08:58 7,290 ▲ 130 1 3,416,752
15:08:56 7,300 ▲ 140 1 3,416,751
15:08:56 7,290 ▲ 130 1 3,416,750
15:08:53 7,290 ▲ 130 1 3,416,749
15:08:53 7,290 ▲ 130 1,229 3,416,748
15:08:50 7,290 ▲ 130 1 3,415,519
15:08:47 7,290 ▲ 130 1 3,415,518
15:08:37 7,290 ▲ 130 14 3,415,517
15:08:36 7,300 ▲ 140 10 3,415,503
15:08:30 7,300 ▲ 140 1 3,415,493
15:08:19 7,290 ▲ 130 240 3,415,492
15:07:53 7,300 ▲ 140 900 3,415,252
15:07:39 7,300 ▲ 140 500 3,414,352
15:07:37 7,300 ▲ 140 40 3,413,852
15:07:36 7,300 ▲ 140 60 3,413,812
15:07:33 7,290 ▲ 130 852 3,413,752
15:07:33 7,300 ▲ 140 148 3,412,900
15:07:30 7,300 ▲ 140 55 3,412,752
15:07:30 7,300 ▲ 140 1,297 3,412,697
15:07:17 7,290 ▲ 130 114 3,411,400
15:07:03 7,300 ▲ 140 300 3,411,286
15:06:49 7,290 ▲ 130 7,753 3,410,986
15:06:48 7,300 ▲ 140 45 3,403,233
15:06:43 7,300 ▲ 140 1,995 3,403,188
15:06:33 7,300 ▲ 140 223 3,401,193
15:06:33 7,300 ▲ 140 100 3,400,970
15:06:27 7,310 ▲ 150 50 3,400,870
15:06:24 7,310 ▲ 150 50 3,400,820
15:06:18 7,300 ▲ 140 315 3,400,770
15:06:14 7,310 ▲ 150 1 3,400,455
15:06:02 7,310 ▲ 150 67 3,400,454
15:05:45 7,310 ▲ 150 200 3,400,387
15:05:45 7,300 ▲ 140 1,000 3,400,187
15:05:35 7,300 ▲ 140 100 3,399,187
15:05:32 7,310 ▲ 150 500 3,399,087
15:05:27 7,310 ▲ 150 24 3,398,587
15:05:23 7,310 ▲ 150 1,098 3,398,563
15:05:20 7,300 ▲ 140 170 3,397,465
15:05:20 7,310 ▲ 150 200 3,397,295
15:05:18 7,300 ▲ 140 200 3,397,095
15:05:04 7,300 ▲ 140 224 3,396,895
15:05:02 7,310 ▲ 150 100 3,396,671
15:05:00 7,300 ▲ 140 200 3,396,571
15:04:59 7,300 ▲ 140 170 3,396,371
15:04:58 7,310 ▲ 150 50 3,396,201
15:04:57 7,300 ▲ 140 150 3,396,151
15:04:51 7,310 ▲ 150 3 3,396,001
15:04:49 7,310 ▲ 150 22 3,395,998
15:04:49 7,310 ▲ 150 716 3,395,976
15:04:44 7,310 ▲ 150 11 3,395,260
15:04:43 7,300 ▲ 140 100 3,395,249
15:04:43 7,310 ▲ 150 5 3,395,149
15:04:35 7,310 ▲ 150 1 3,395,144
15:04:35 7,310 ▲ 150 6 3,395,143
15:04:20 7,310 ▲ 150 4 3,395,137
15:04:19 7,310 ▲ 150 200 3,395,133
15:04:15 7,310 ▲ 150 50 3,394,933
15:04:12 7,310 ▲ 150 1 3,394,883
15:04:05 7,310 ▲ 150 29 3,394,882
15:04:05 7,310 ▲ 150 692 3,394,853
15:04:03 7,310 ▲ 150 100 3,394,161
15:03:59 7,310 ▲ 150 35 3,394,061
15:03:47 7,300 ▲ 140 100 3,394,026
15:03:41 7,310 ▲ 150 1 3,393,926
15:03:39 7,310 ▲ 150 184 3,393,925
15:03:38 7,320 ▲ 160 375 3,393,741
15:03:37 7,320 ▲ 160 50 3,393,366
15:03:34 7,320 ▲ 160 8 3,393,316
15:03:34 7,310 ▲ 150 5 3,393,308
15:03:33 7,310 ▲ 150 150 3,393,303
15:03:31 7,310 ▲ 150 5,000 3,393,153
15:03:30 7,310 ▲ 150 27 3,388,153
15:03:21 7,320 ▲ 160 3 3,388,126
15:03:21 7,320 ▲ 160 70 3,388,123
15:03:16 7,320 ▲ 160 3 3,388,053
15:03:16 7,320 ▲ 160 55 3,388,050
15:03:12 7,320 ▲ 160 213 3,387,995
15:03:11 7,320 ▲ 160 100 3,387,782
15:03:09 7,320 ▲ 160 847 3,387,682
15:03:07 7,320 ▲ 160 500 3,386,835
15:03:07 7,320 ▲ 160 102 3,386,335
15:03:04 7,320 ▲ 160 1 3,386,233
15:03:02 7,310 ▲ 150 2 3,386,232
15:03:01 7,310 ▲ 150 1,500 3,386,230
15:03:00 7,320 ▲ 160 1 3,384,730
15:02:55 7,320 ▲ 160 1 3,384,729
15:02:54 7,310 ▲ 150 10 3,384,728
15:02:52 7,310 ▲ 150 34 3,384,718
15:02:50 7,310 ▲ 150 1 3,384,684
15:02:44 7,310 ▲ 150 2,159 3,384,683
15:02:44 7,310 ▲ 150 6,075 3,382,524
15:02:40 7,310 ▲ 150 692 3,376,449
15:02:35 7,310 ▲ 150 67 3,375,757
15:02:35 7,310 ▲ 150 10 3,375,690
15:02:34 7,310 ▲ 150 30 3,375,680
15:02:33 7,310 ▲ 150 10 3,375,650
15:02:32 7,310 ▲ 150 1,305 3,375,640
15:02:31 7,310 ▲ 150 500 3,374,335
15:02:30 7,310 ▲ 150 1 3,373,835
15:02:29 7,310 ▲ 150 1 3,373,834
15:02:28 7,310 ▲ 150 1 3,373,833
15:02:27 7,310 ▲ 150 855 3,373,832
15:02:27 7,310 ▲ 150 1 3,372,977

 
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.