현대아이비티
(048410)
코스닥
중견기업부
액면가 500원
  04.26 10:40

5,910 (5,730)   [시가/고가/저가] 5,790 / 5,930 / 5,700 
전일비/등락률 ▲ 180 (3.14%) 매도호가/호가잔량 5,910 / 287
거래량/전일동시간대비 216,608 /▼ 13,916 매수호가/호가잔량 5,900 / 23
상한가/하한가 7,440 / 4,020 총매도/총매수잔량 22,242 / 20,452

호가및체결가
거래원동향
공시/전자공시 		시간대별시세
투자자별매매동향
종목속보 		일자별시세
기업분석
증권사리포트 		지표추이
재무분석
 차트
경쟁사비교
 외국인지분율
시간외단일가

매도잔량 호가 매수잔량
6,271 6,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,169 5,990
1,017 5,980
2,391 5,970
1,456 5,960
1,560 5,950
1,984 5,940
4,354 5,930
753 5,920
287 5,910
 
5,900 23
5,890 776
5,880 1,740
5,870 1,085
5,860 1,402
5,850 3,010
5,840 234
5,830 6,865
5,820 585
5,810 4,732
 
총매도잔량 순매수잔량 총매수잔량
22,242 -1,790 20,452
시간외잔량 시간외잔량
0 0
 
현대아이비티 048410
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 877.31 (+7.38)    FUTURE 318.40 (+4.30)   Basis: 0.30
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
10:40:58 5,910 ▲ 180 1 216,614
10:40:58 5,910 ▲ 180 1 216,613
10:40:57 5,910 ▲ 180 1 216,612
10:40:57 5,910 ▲ 180 1 216,611
10:40:57 5,910 ▲ 180 1 216,610
10:40:56 5,910 ▲ 180 1 216,609
10:40:52 5,910 ▲ 180 283 216,608
10:40:34 5,910 ▲ 180 10 216,325
10:40:24 5,900 ▲ 170 321 216,315
10:40:24 5,900 ▲ 170 210 215,994
10:40:10 5,900 ▲ 170 9,201 215,784
10:40:10 5,910 ▲ 180 31 206,583
10:40:10 5,920 ▲ 190 246 206,552
10:40:01 5,920 ▲ 190 246 205,952
10:40:01 5,930 ▲ 200 354 206,306
10:39:46 5,920 ▲ 190 1,250 205,706
10:39:41 5,910 ▲ 180 1,000 204,456
10:39:28 5,920 ▲ 190 1 203,456
10:39:26 5,910 ▲ 180 40 203,455
10:39:16 5,910 ▲ 180 3 203,415
10:39:14 5,920 ▲ 190 1 203,412
10:39:01 5,920 ▲ 190 20 203,411
10:38:54 5,920 ▲ 190 1,200 203,391
10:38:54 5,920 ▲ 190 10 202,191
10:38:51 5,920 ▲ 190 50 202,181
10:38:46 5,920 ▲ 190 200 202,131
10:38:45 5,920 ▲ 190 1 201,931
10:38:12 5,920 ▲ 190 252 201,930
10:38:12 5,910 ▲ 180 4,748 201,678
10:38:09 5,910 ▲ 180 100 196,930
10:38:09 5,910 ▲ 180 1 196,830
10:38:04 5,910 ▲ 180 151 196,829
10:38:02 5,910 ▲ 180 1,349 196,678
10:37:51 5,910 ▲ 180 10 195,329
10:37:42 5,910 ▲ 180 50 195,319
10:37:19 5,910 ▲ 180 1 195,269
10:37:09 5,910 ▲ 180 20 195,268
10:36:14 5,910 ▲ 180 2 195,248
10:35:56 5,910 ▲ 180 403 195,246
10:35:05 5,910 ▲ 180 1 194,843
10:34:45 5,910 ▲ 180 200 194,842
10:34:28 5,910 ▲ 180 428 194,642
10:33:48 5,910 ▲ 180 1 194,214
10:33:32 5,900 ▲ 170 82 194,213
10:33:30 5,900 ▲ 170 100 194,131
10:33:15 5,900 ▲ 170 31 194,031
10:32:38 5,900 ▲ 170 100 194,000
10:32:12 5,900 ▲ 170 1 193,900
10:32:00 5,890 ▲ 160 675 193,899
10:31:45 5,900 ▲ 170 1 193,224
10:31:33 5,900 ▲ 170 11 193,223
10:31:29 5,910 ▲ 180 1 193,212
10:31:28 5,910 ▲ 180 1 193,211
10:31:28 5,910 ▲ 180 1 193,210
10:31:27 5,910 ▲ 180 1 193,209
10:31:26 5,910 ▲ 180 1 193,208
10:31:26 5,910 ▲ 180 1 193,207
10:31:25 5,900 ▲ 170 1 193,206
10:31:25 5,900 ▲ 170 1 193,205
10:31:24 5,900 ▲ 170 1 193,204
10:31:24 5,900 ▲ 170 1 193,203
10:31:24 5,900 ▲ 170 1 193,202
10:31:23 5,900 ▲ 170 1 193,201
10:31:23 5,900 ▲ 170 1 193,200
10:31:23 5,900 ▲ 170 1 193,199
10:31:22 5,900 ▲ 170 1 193,198
10:31:22 5,900 ▲ 170 1 193,197
10:31:22 5,900 ▲ 170 1 193,196
10:31:20 5,900 ▲ 170 289 193,195
10:31:18 5,910 ▲ 180 1 192,906
10:31:12 5,900 ▲ 170 500 192,905
10:30:59 5,900 ▲ 170 102 192,405
10:30:25 5,910 ▲ 180 100 192,303
10:30:11 5,910 ▲ 180 1 192,203
10:30:10 5,900 ▲ 170 5 192,202
10:30:01 5,910 ▲ 180 1 192,197
10:29:58 5,900 ▲ 170 5 192,196
10:29:58 5,910 ▲ 180 1 192,191
10:29:54 5,910 ▲ 180 1 192,190
10:29:51 5,910 ▲ 180 1 192,189
10:29:49 5,910 ▲ 180 1 192,188
10:29:47 5,910 ▲ 180 1 192,187
10:29:44 5,900 ▲ 170 500 192,186
10:29:43 5,910 ▲ 180 1 191,686
10:29:33 5,900 ▲ 170 1,000 191,685
10:29:32 5,910 ▲ 180 10 190,685
10:29:26 5,910 ▲ 180 30 190,675
10:29:17 5,910 ▲ 180 1 190,645
10:29:10 5,910 ▲ 180 1 190,644
10:29:04 5,900 ▲ 170 50 190,643
10:28:26 5,910 ▲ 180 2 190,593
10:28:20 5,910 ▲ 180 9 190,591
10:28:18 5,900 ▲ 170 200 190,582
10:28:15 5,910 ▲ 180 44 190,382
10:28:11 5,910 ▲ 180 216 190,338
10:28:08 5,910 ▲ 180 100 190,122
10:28:02 5,910 ▲ 180 1 190,022
10:28:01 5,910 ▲ 180 50 190,021
10:27:36 5,910 ▲ 180 76 189,971
10:27:11 5,910 ▲ 180 1 189,895
10:27:08 5,900 ▲ 170 100 189,894
10:26:48 5,900 ▲ 170 25 189,794
10:26:45 5,900 ▲ 170 56 189,769
10:26:38 5,900 ▲ 170 259 189,713
10:26:26 5,900 ▲ 170 500 189,454
10:26:22 5,910 ▲ 180 116 188,954
10:26:09 5,910 ▲ 180 30 188,838
10:25:51 5,900 ▲ 170 10 188,808
10:25:32 5,900 ▲ 170 30 188,798
10:25:32 5,900 ▲ 170 436 188,768
10:25:32 5,900 ▲ 170 30 188,332
10:25:31 5,910 ▲ 180 300 188,302
10:25:28 5,900 ▲ 170 67 188,002
10:25:19 5,900 ▲ 170 300 187,935
10:25:03 5,900 ▲ 170 200 187,635
10:25:03 5,900 ▲ 170 100 187,435
10:24:56 5,900 ▲ 170 440 187,335
10:24:50 5,900 ▲ 170 1 186,895
10:24:35 5,890 ▲ 160 1,259 186,894
10:24:35 5,890 ▲ 160 1,000 185,635
10:24:17 5,890 ▲ 160 100 184,635
10:24:07 5,890 ▲ 160 1 184,535
10:23:47 5,890 ▲ 160 50 184,534
10:23:24 5,890 ▲ 160 300 184,484
10:23:14 5,890 ▲ 160 100 184,184
10:22:59 5,890 ▲ 160 10 184,084
10:21:43 5,890 ▲ 160 1 184,074
10:21:39 5,890 ▲ 160 1 184,073
10:21:36 5,890 ▲ 160 1 184,072
10:21:32 5,890 ▲ 160 1 184,071
10:21:16 5,880 ▲ 150 500 184,070
10:21:09 5,880 ▲ 150 40 183,570
10:21:01 5,880 ▲ 150 40 183,530
10:20:48 5,880 ▲ 150 500 183,490
10:20:32 5,890 ▲ 160 50 182,990
10:20:08 5,890 ▲ 160 300 182,940
10:19:36 5,890 ▲ 160 1,000 182,640
10:18:20 5,890 ▲ 160 1 181,640
10:18:06 5,880 ▲ 150 1 181,639
10:17:51 5,870 ▲ 140 3 181,638
10:17:22 5,880 ▲ 150 600 181,635
10:17:07 5,880 ▲ 150 100 181,035
10:16:47 5,880 ▲ 150 20 180,935
10:16:39 5,880 ▲ 150 118 180,915
10:16:32 5,890 ▲ 160 1 180,797
10:16:26 5,890 ▲ 160 430 180,796
10:16:24 5,890 ▲ 160 380 180,366
10:16:01 5,890 ▲ 160 1 179,986
10:15:52 5,880 ▲ 150 919 179,985
10:15:47 5,880 ▲ 150 1 179,066
10:15:46 5,880 ▲ 150 1,000 179,065
10:15:45 5,880 ▲ 150 1 178,065
10:15:42 5,880 ▲ 150 1 178,064
10:15:40 5,880 ▲ 150 1 178,063
10:15:33 5,870 ▲ 140 10 178,062
10:15:06 5,870 ▲ 140 1 178,052
10:15:03 5,870 ▲ 140 3 178,051
10:14:51 5,880 ▲ 150 1 178,048
10:14:26 5,870 ▲ 140 182 178,047
10:14:25 5,870 ▲ 140 6 177,865
10:13:45 5,880 ▲ 150 1 177,859
10:13:38 5,870 ▲ 140 19 177,858
10:13:37 5,870 ▲ 140 130 177,839
10:13:24 5,870 ▲ 140 1,126 177,709
10:12:50 5,870 ▲ 140 1 176,583
10:12:49 5,870 ▲ 140 1 176,582
10:12:20 5,860 ▲ 130 4,229 176,581
10:12:00 5,860 ▲ 130 1 172,352
10:11:59 5,860 ▲ 130 1 172,351
10:11:39 5,860 ▲ 130 100 172,350
10:11:19 5,850 ▲ 120 5,867 172,250
10:11:19 5,850 ▲ 120 641 166,383
10:11:09 5,850 ▲ 120 1 165,742
10:10:53 5,850 ▲ 120 100 165,741
10:09:50 5,850 ▲ 120 1 165,641
10:09:04 5,840 ▲ 110 447 165,640
10:08:24 5,850 ▲ 120 1 165,193
10:08:22 5,850 ▲ 120 1 165,192
10:08:15 5,850 ▲ 120 1 165,191
10:08:05 5,840 ▲ 110 100 165,190
10:07:37 5,850 ▲ 120 1 165,090
10:07:31 5,840 ▲ 110 10 165,089
10:07:09 5,840 ▲ 110 50 165,079
10:06:54 5,840 ▲ 110 24 165,029
10:06:44 5,840 ▲ 110 200 165,005
10:06:38 5,840 ▲ 110 2,000 164,805
10:06:25 5,840 ▲ 110 2,580 162,805
10:06:10 5,840 ▲ 110 400 160,225
10:05:19 5,850 ▲ 120 1 159,825
10:04:45 5,840 ▲ 110 3 159,824
10:04:14 5,850 ▲ 120 500 159,821
10:03:18 5,850 ▲ 120 1 159,321
10:03:18 5,850 ▲ 120 1 159,320
10:03:18 5,850 ▲ 120 1 159,319
10:03:17 5,850 ▲ 120 1 159,318
10:03:15 5,850 ▲ 120 1 159,317
10:03:11 5,840 ▲ 110 9 159,316
10:03:01 5,850 ▲ 120 1 159,307
10:02:59 5,840 ▲ 110 1 159,306
10:02:24 5,840 ▲ 110 713 159,305
10:02:24 5,840 ▲ 110 1,158 158,592
10:00:44 5,840 ▲ 110 1 157,434
10:00:32 5,840 ▲ 110 1 157,433
10:00:30 5,840 ▲ 110 397 157,432
10:00:26 5,840 ▲ 110 1 157,035
10:00:06 5,830 ▲ 100 189 157,034
09:59:55 5,830 ▲ 100 200 156,845
09:59:52 5,820 ▲ 90 2,998 156,645
09:59:38 5,830 ▲ 100 10 153,647
09:59:27 5,830 ▲ 100 102 153,637
09:59:01 5,850 ▲ 120 2 153,535
09:58:29 5,830 ▲ 100 5,701 153,533
09:58:15 5,830 ▲ 100 1,198 147,832
09:58:06 5,820 ▲ 90 648 146,634
09:57:32 5,820 ▲ 90 500 145,986
09:57:06 5,830 ▲ 100 101 145,486
09:56:47 5,850 ▲ 120 2 145,385
09:56:36 5,820 ▲ 90 10 145,383
09:56:33 5,860 ▲ 130 9 145,373
09:56:32 5,830 ▲ 100 893 145,364
09:56:32 5,830 ▲ 100 5,797 144,471
09:56:32 5,840 ▲ 110 310 138,674
09:56:24 5,860 ▲ 130 427 138,364
09:56:15 5,860 ▲ 130 2 137,937
09:55:55 5,830 ▲ 100 111 137,935
09:55:55 5,840 ▲ 110 218 137,824
09:55:55 5,850 ▲ 120 51 137,606
09:55:40 5,850 ▲ 120 23 137,555
09:55:37 5,860 ▲ 130 123 137,532
09:55:25 5,850 ▲ 120 50 137,409
09:55:08 5,850 ▲ 120 44 137,359
09:54:54 5,850 ▲ 120 244 137,315
09:54:14 5,850 ▲ 120 6 137,071
09:54:11 5,850 ▲ 120 4 137,065
09:54:07 5,850 ▲ 120 35 137,061
09:54:05 5,850 ▲ 120 4 137,026
09:54:04 5,860 ▲ 130 500 137,022
09:54:04 5,860 ▲ 130 10 136,522
09:53:51 5,850 ▲ 120 931 136,512
09:53:46 5,850 ▲ 120 1,000 135,581
09:53:44 5,850 ▲ 120 520 134,581
09:53:44 5,840 ▲ 110 10 134,061
09:53:38 5,840 ▲ 110 10 134,051
09:53:32 5,840 ▲ 110 24 134,041
09:53:01 5,830 ▲ 100 20 134,017
09:52:40 5,840 ▲ 110 10 133,997
09:52:37 5,830 ▲ 100 10 133,987
09:52:25 5,830 ▲ 100 100 133,977
09:51:54 5,840 ▲ 110 100 133,877
09:51:54 5,840 ▲ 110 10 133,777
09:51:38 5,840 ▲ 110 20 133,767
09:51:28 5,830 ▲ 100 120 133,747
09:51:16 5,830 ▲ 100 50 133,627
09:51:00 5,840 ▲ 110 2 133,577
09:51:00 5,840 ▲ 110 200 133,575
09:50:54 5,840 ▲ 110 1 133,375
09:50:54 5,840 ▲ 110 1 133,374
09:49:51 5,830 ▲ 100 2 133,373
09:49:51 5,830 ▲ 100 98 133,371
09:49:42 5,830 ▲ 100 14 133,273
09:49:42 5,830 ▲ 100 5 133,259
09:49:39 5,830 ▲ 100 4 133,254
09:49:39 5,830 ▲ 100 7 133,250
09:49:38 5,850 ▲ 120 1 133,243
09:49:38 5,840 ▲ 110 2,054 133,242
09:49:38 5,840 ▲ 110 5 131,188
09:49:33 5,830 ▲ 100 20 131,183
09:49:27 5,820 ▲ 90 3 131,163
09:49:27 5,820 ▲ 90 97 131,160
09:49:27 5,830 ▲ 100 236 131,063
09:49:27 5,830 ▲ 100 154 130,827
09:49:24 5,830 ▲ 100 110 130,673
09:49:18 5,830 ▲ 100 2,577 130,563
09:49:14 5,820 ▲ 90 3,689 127,986
09:49:14 5,810 ▲ 80 1,344 124,297
09:49:08 5,800 ▲ 70 3,180 122,953
09:49:08 5,800 ▲ 70 78 119,773
09:48:46 5,800 ▲ 70 500 119,695
09:48:26 5,800 ▲ 70 2 119,195
09:48:09 5,790 ▲ 60 135 119,193
09:48:00 5,800 ▲ 70 10 119,058
09:47:56 5,800 ▲ 70 10 119,048
09:47:54 5,800 ▲ 70 1 119,038
09:47:53 5,800 ▲ 70 1 119,037
09:47:51 5,800 ▲ 70 1 119,036
09:47:50 5,800 ▲ 70 1 119,035
09:47:50 5,800 ▲ 70 1 119,034
09:47:49 5,800 ▲ 70 1 119,033
09:47:41 5,800 ▲ 70 1 119,032
09:47:31 5,800 ▲ 70 200 119,031
09:47:31 5,790 ▲ 60 10 118,831
09:46:06 5,800 ▲ 70 1 118,821
09:46:03 5,800 ▲ 70 1 118,820
09:46:01 5,800 ▲ 70 1 118,819
09:46:00 5,800 ▲ 70 1 118,818
09:45:44 5,800 ▲ 70 26 118,817
09:45:39 5,800 ▲ 70 200 118,791
09:45:14 5,810 ▲ 80 1 118,591
09:45:11 5,800 ▲ 70 194 118,590
09:45:05 5,800 ▲ 70 1 118,396
09:45:05 5,800 ▲ 70 1 118,395
09:45:04 5,800 ▲ 70 1 118,394
09:45:03 5,800 ▲ 70 1 118,393
09:45:03 5,800 ▲ 70 1 118,392
09:45:02 5,800 ▲ 70 1 118,391
09:45:01 5,800 ▲ 70 1 118,390
09:45:01 5,800 ▲ 70 1 118,389
09:45:00 5,800 ▲ 70 1 118,388
09:44:55 5,790 ▲ 60 8 118,387
09:44:46 5,800 ▲ 70 1 118,379
09:44:39 5,800 ▲ 70 296 118,378
09:44:39 5,800 ▲ 70 100 118,082
09:44:06 5,810 ▲ 80 1 117,982
09:44:05 5,810 ▲ 80 1 117,981
09:44:04 5,810 ▲ 80 1 117,980
09:42:38 5,810 ▲ 80 862 117,979
09:42:35 5,810 ▲ 80 20 117,117
09:42:23 5,810 ▲ 80 1 117,097
09:41:50 5,810 ▲ 80 1,171 117,096
09:41:50 5,800 ▲ 70 48 115,925
09:41:38 5,800 ▲ 70 100 115,877
09:41:12 5,800 ▲ 70 600 115,777
09:40:49 5,800 ▲ 70 407 115,177
09:40:29 5,790 ▲ 60 2 114,770
09:40:22 5,800 ▲ 70 55 114,768
09:40:22 5,800 ▲ 70 200 114,713
09:39:58 5,800 ▲ 70 1 114,513
09:39:37 5,790 ▲ 60 13 114,512
09:39:30 5,780 ▲ 50 64 114,499
09:39:30 5,790 ▲ 60 1 114,435
09:39:17 5,800 ▲ 70 65 114,434
09:39:11 5,780 ▲ 50 90 114,369
09:39:11 5,790 ▲ 60 10 114,279
09:39:05 5,780 ▲ 50 9 114,269
09:39:00 5,810 ▲ 80 10 114,260
09:38:58 5,810 ▲ 80 50 114,250
09:38:55 5,810 ▲ 80 154 114,200
09:38:51 5,810 ▲ 80 121 114,046
09:38:48 5,810 ▲ 80 30 113,925
09:38:28 5,810 ▲ 80 3 113,895
09:38:00 5,810 ▲ 80 1,315 113,892
09:38:00 5,800 ▲ 70 797 112,577
09:38:00 5,790 ▲ 60 849 111,780
09:36:34 5,740 ▲ 10 4 110,931
09:36:34 5,770 ▲ 40 2 110,927
09:36:32 5,780 ▲ 50 720 110,925
09:36:23 5,780 ▲ 50 280 110,205
09:36:21 5,750 ▲ 20 37 109,925
09:36:20 5,760 ▲ 30 5 108,331
09:36:20 5,750 ▲ 20 1,557 109,888
09:36:20 5,770 ▲ 40 1 108,326
09:35:32 5,790 ▲ 60 50 108,325
09:34:18 5,800 ▲ 70 238 108,275
09:34:07 5,780 ▲ 50 1,021 107,488
09:34:07 5,800 ▲ 70 149 108,037
09:34:07 5,790 ▲ 60 400 107,888
09:33:31 5,780 ▲ 50 100 106,467
09:33:26 5,780 ▲ 50 167 106,367
09:33:08 5,780 ▲ 50 441 106,200
09:33:07 5,780 ▲ 50 9 105,759
09:33:07 5,700 ▼ 30 2,199 105,750
09:33:07 5,710 ▼ 20 6,218 103,551
09:33:07 5,720 ▼ 10 2,577 97,333
09:33:07 5,730  0 518 94,756
09:33:07 5,740 ▲ 10 3,988 94,238
09:33:07 5,780 ▲ 50 1 90,250
09:33:03 5,740 ▲ 10 200 90,249
09:32:37 5,730  0 252 90,049
09:32:37 5,740 ▲ 10 500 89,797
09:32:16 5,730  0 2,799 89,297
09:32:16 5,740 ▲ 10 200 86,498
09:32:16 5,750 ▲ 20 1 86,298
09:31:57 5,730  0 952 86,297
09:31:57 5,740 ▲ 10 893 85,345
09:31:57 5,750 ▲ 20 834 84,452
09:31:57 5,760 ▲ 30 211 83,618
09:31:42 5,760 ▲ 30 94 83,407
09:31:05 5,760 ▲ 30 906 83,313
09:30:48 5,760 ▲ 30 94 82,407
09:30:20 5,760 ▲ 30 100 82,313
09:30:12 5,760 ▲ 30 10 82,213
09:29:34 5,760 ▲ 30 396 82,203
09:29:30 5,760 ▲ 30 200 81,807
09:28:50 5,760 ▲ 30 1,000 81,607
09:28:11 5,790 ▲ 60 5 80,607
09:28:02 5,790 ▲ 60 5 80,602
09:27:59 5,760 ▲ 30 1 80,597
09:27:49 5,760 ▲ 30 69 80,596
09:27:26 5,760 ▲ 30 5 80,527
09:27:16 5,760 ▲ 30 5 80,522
09:27:05 5,740 ▲ 10 886 80,517
09:27:05 5,750 ▲ 20 114 79,631
09:27:01 5,760 ▲ 30 4 79,517
09:26:48 5,760 ▲ 30 17 79,513
09:26:42 5,770 ▲ 40 86 79,496
09:25:43 5,770 ▲ 40 25 79,410
09:25:43 5,770 ▲ 40 97 79,385
09:25:27 5,770 ▲ 40 1 79,288
09:25:22 5,740 ▲ 10 1,197 79,287
09:25:22 5,750 ▲ 20 3 78,090
09:25:09 5,770 ▲ 40 1 78,087
09:25:04 5,740 ▲ 10 487 78,086
09:25:04 5,750 ▲ 20 102 77,599
09:24:48 5,750 ▲ 20 30 77,497
09:24:47 5,770 ▲ 40 10 77,467
09:24:33 5,770 ▲ 40 2 77,457
09:24:24 5,750 ▲ 20 1,260 77,455
09:24:24 5,760 ▲ 30 240 76,195
09:23:44 5,770 ▲ 40 1,206 75,955
09:23:44 5,780 ▲ 50 88 74,749
09:23:26 5,780 ▲ 50 20 74,661
09:22:42 5,790 ▲ 60 100 74,641
09:22:41 5,790 ▲ 60 2 74,541
09:22:39 5,790 ▲ 60 1 74,539
09:22:29 5,800 ▲ 70 2 74,538
09:22:25 5,800 ▲ 70 1 74,536
09:22:20 5,790 ▲ 60 277 74,535
09:22:19 5,790 ▲ 60 120 74,258
09:22:19 5,790 ▲ 60 3 74,138
09:21:56 5,790 ▲ 60 3 74,135
09:21:27 5,800 ▲ 70 1 74,132
09:21:11 5,800 ▲ 70 1 74,131
09:20:55 5,800 ▲ 70 1 74,130
09:20:53 5,800 ▲ 70 1 74,129
09:20:53 5,800 ▲ 70 54 74,128
09:20:49 5,800 ▲ 70 18 74,074
09:20:49 5,810 ▲ 80 1 74,056
09:20:42 5,780 ▲ 50 2,077 74,055
09:20:41 5,780 ▲ 50 2,773 71,978
09:20:41 5,790 ▲ 60 10 69,205
09:20:40 5,800 ▲ 70 405 69,195
09:20:40 5,800 ▲ 70 85 68,790
09:20:35 5,800 ▲ 70 1 68,705
09:20:33 5,790 ▲ 60 4,393 68,704
09:20:33 5,790 ▲ 60 900 64,311
09:20:31 5,790 ▲ 60 1,707 63,411
09:20:24 5,800 ▲ 70 1 61,704
09:20:21 5,790 ▲ 60 2,512 61,703
09:20:16 5,790 ▲ 60 10 59,191
09:20:16 5,790 ▲ 60 50 59,181
09:20:06 5,790 ▲ 60 1 59,131
09:19:57 5,780 ▲ 50 1,410 59,130
09:19:57 5,780 ▲ 50 1,234 57,720
09:19:50 5,780 ▲ 50 200 56,486
09:19:48 5,780 ▲ 50 200 56,286
09:19:42 5,780 ▲ 50 3,878 56,086
09:19:38 5,780 ▲ 50 1 52,208
09:19:20 5,770 ▲ 40 43 52,207
09:18:51 5,770 ▲ 40 50 52,164
09:18:50 5,770 ▲ 40 100 52,114
09:18:47 5,770 ▲ 40 307 52,014
09:18:41 5,770 ▲ 40 30 51,707
09:18:22 5,780 ▲ 50 1 51,677
09:18:19 5,770 ▲ 40 381 51,676
09:18:18 5,770 ▲ 40 100 51,295
09:18:11 5,770 ▲ 40 620 51,195
09:18:03 5,780 ▲ 50 3,076 50,575
09:17:51 5,790 ▲ 60 1 47,499
09:17:45 5,770 ▲ 40 867 47,498
09:17:45 5,780 ▲ 50 428 46,631
09:17:45 5,780 ▲ 50 7,249 46,203
09:17:39 5,780 ▲ 50 10 38,954
09:17:31 5,770 ▲ 40 958 38,944
09:17:26 5,770 ▲ 40 35 37,986
09:17:25 5,770 ▲ 40 173 37,951
09:17:24 5,770 ▲ 40 4,407 37,778
09:17:08 5,770 ▲ 40 1 33,371
09:17:08 5,770 ▲ 40 86 33,370
09:16:58 5,770 ▲ 40 1 33,284
09:16:57 5,770 ▲ 40 86 33,283
09:16:54 5,770 ▲ 40 20 33,197
09:16:54 5,770 ▲ 40 2,000 33,177
09:15:53 5,770 ▲ 40 10 31,177
09:15:49 5,770 ▲ 40 1 31,167
09:15:42 5,770 ▲ 40 600 31,166
09:15:34 5,770 ▲ 40 2 30,566
09:15:32 5,770 ▲ 40 1 30,564
09:15:32 5,770 ▲ 40 1 30,563
09:15:28 5,770 ▲ 40 100 30,562
09:15:20 5,770 ▲ 40 1 30,462
09:15:11 5,770 ▲ 40 1 30,461
09:15:05 5,770 ▲ 40 1 30,460
09:15:00 5,760 ▲ 30 1 30,459
09:14:31 5,770 ▲ 40 1 30,458
09:14:27 5,770 ▲ 40 1 30,457
09:14:17 5,770 ▲ 40 1 30,456
09:14:08 5,770 ▲ 40 1 30,455
09:14:07 5,770 ▲ 40 1 30,454
09:13:48 5,780 ▲ 50 1 30,453
09:13:37 5,780 ▲ 50 1 30,452
09:13:30 5,780 ▲ 50 1 30,451
09:13:28 5,740 ▲ 10 740 28,667
09:13:28 5,730  0 1,783 30,450
09:13:28 5,750 ▲ 20 711 27,927
09:13:28 5,760 ▲ 30 1,609 27,216
09:13:28 5,770 ▲ 40 2,906 25,607
09:13:25 5,780 ▲ 50 1 22,701
09:13:22 5,780 ▲ 50 1 22,700
09:13:17 5,770 ▲ 40 1 22,699
09:13:10 5,780 ▲ 50 69 22,698

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.26 10:40    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,477.90 ▲ 29.09 1.19%
코스닥 879.55 ▲ 9.62 1.11%
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.