현대아이비티
(048410)
코스닥
중견기업부
액면가 500원
  08.18 15:59

6,420 (6,450)   [시가/고가/저가] 6,330 / 6,500 / 6,260 
전일비/등락률 ▼ 30 (-0.47%) 매도호가/호가잔량 6,420 / 1,635
거래량/전일동시간대비 460,236 /▼ 2,332,701 매수호가/호가잔량 6,410 / 540
상한가/하한가 8,380 / 4,520 총매도/총매수잔량 21,250 / 4,995

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

매도잔량 호가 매수잔량
221 6,510 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,075 6,500
3,381 6,490
1,097 6,480
1,358 6,470
1,176 6,460
3,180 6,450
1,805 6,440
3,322 6,430
1,635 6,420
 
6,410 540
6,400 40
6,390 805
6,380 698
6,370 2
6,360 273
6,350 613
6,340 150
6,330 1,371
6,320 503
 
총매도잔량 순매수잔량 총매수잔량
21,250 -16,255 4,995
시간외잔량 시간외잔량
1,025 0
 
현대아이비티 048410
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 643.58 (+1.47)    FUTURE 309.10 (-0.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:55:56 6,420 ▼ 30 100 460,236
15:52:57 6,420 ▼ 30 1,300 460,136
15:45:18 6,420 ▼ 30 8 458,836
15:40:00 6,420 ▼ 30 245 458,828
15:30:12 6,420 ▼ 30 8,676 458,583
15:19:57 6,420 ▼ 30 1 449,907
15:19:54 6,420 ▼ 30 1 449,906
15:19:51 6,420 ▼ 30 1 449,905
15:19:51 6,420 ▼ 30 18 449,904
15:19:47 6,420 ▼ 30 1 449,886
15:19:47 6,410 ▼ 40 30 449,885
15:19:47 6,420 ▼ 30 129 449,855
15:19:47 6,420 ▼ 30 1 449,726
15:19:46 6,420 ▼ 30 100 449,725
15:19:45 6,420 ▼ 30 1 449,625
15:19:43 6,420 ▼ 30 5 449,624
15:19:42 6,420 ▼ 30 1,587 449,619
15:19:42 6,420 ▼ 30 20 448,032
15:19:42 6,420 ▼ 30 1 448,012
15:19:41 6,420 ▼ 30 10 448,011
15:19:41 6,420 ▼ 30 88 448,001
15:19:39 6,420 ▼ 30 1 447,913
15:19:36 6,420 ▼ 30 1 447,912
15:19:29 6,410 ▼ 40 743 447,911
15:19:26 6,410 ▼ 40 1 447,168
15:19:23 6,410 ▼ 40 300 447,167
15:19:23 6,410 ▼ 40 2 446,867
15:19:20 6,400 ▼ 50 80 446,865
15:19:20 6,400 ▼ 50 50 446,785
15:19:14 6,410 ▼ 40 1 446,735
15:19:10 6,410 ▼ 40 1 446,734
15:19:09 6,410 ▼ 40 1,905 446,733
15:19:07 6,410 ▼ 40 300 444,828
15:19:07 6,420 ▼ 30 1 444,528
15:19:03 6,420 ▼ 30 1 444,527
15:18:55 6,410 ▼ 40 2,325 444,526
15:18:50 6,410 ▼ 40 1 442,201
15:18:39 6,400 ▼ 50 124 442,200
15:18:38 6,400 ▼ 50 1 442,076
15:18:35 6,400 ▼ 50 264 442,075
15:18:32 6,390 ▼ 60 100 441,811
15:18:28 6,400 ▼ 50 1,276 441,711
15:18:18 6,400 ▼ 50 1 440,435
15:18:17 6,400 ▼ 50 50 440,434
15:18:14 6,400 ▼ 50 1 440,384
15:18:10 6,400 ▼ 50 200 440,383
15:17:57 6,400 ▼ 50 1 440,183
15:17:55 6,390 ▼ 60 70 440,182
15:17:51 6,390 ▼ 60 41 440,112
15:17:48 6,390 ▼ 60 2 440,071
15:17:45 6,390 ▼ 60 1 440,069
15:17:41 6,390 ▼ 60 1 440,068
15:17:36 6,390 ▼ 60 5 440,067
15:17:29 6,400 ▼ 50 500 440,062
15:17:28 6,400 ▼ 50 1 439,562
15:17:25 6,400 ▼ 50 1 439,561
15:17:23 6,400 ▼ 50 2,176 439,560
15:17:23 6,390 ▼ 60 526 437,384
15:17:20 6,390 ▼ 60 1 436,858
15:17:16 6,390 ▼ 60 1 436,857
15:17:15 6,380 ▼ 70 100 436,856
15:16:53 6,380 ▼ 70 1 436,756
15:16:51 6,390 ▼ 60 100 436,755
15:16:48 6,390 ▼ 60 1 436,655
15:16:42 6,390 ▼ 60 100 436,654
15:16:37 6,390 ▼ 60 100 436,554
15:16:30 6,390 ▼ 60 10 436,454
15:16:26 6,390 ▼ 60 10 436,444
15:16:25 6,390 ▼ 60 100 436,434
15:16:24 6,390 ▼ 60 1 436,334
15:16:24 6,390 ▼ 60 53 436,333
15:16:20 6,400 ▼ 50 1 436,280
15:16:18 6,390 ▼ 60 50 436,279
15:16:16 6,400 ▼ 50 1 436,229
15:16:04 6,390 ▼ 60 1 436,228
15:16:02 6,400 ▼ 50 497 436,227
15:16:02 6,390 ▼ 60 3 435,730
15:16:00 6,390 ▼ 60 50 435,727
15:15:58 6,390 ▼ 60 300 435,677
15:15:56 6,380 ▼ 70 100 435,377
15:15:29 6,390 ▼ 60 1 435,277
15:15:21 6,400 ▼ 50 1 435,276
15:14:59 6,400 ▼ 50 1 435,275
15:14:53 6,400 ▼ 50 100 435,274
15:14:34 6,400 ▼ 50 400 435,174
15:14:32 6,400 ▼ 50 1 434,774
15:14:29 6,350 ▼ 100 183 434,773
15:14:29 6,360 ▼ 90 33 434,590
15:14:29 6,370 ▼ 80 3 434,557
15:14:28 6,400 ▼ 50 473 434,554
15:14:28 6,390 ▼ 60 531 434,081
15:14:24 6,390 ▼ 60 1 433,550
15:14:18 6,390 ▼ 60 1 433,549
15:14:17 6,390 ▼ 60 183 433,548
15:14:17 6,380 ▼ 70 268 433,365
15:14:12 6,380 ▼ 70 1 433,097
15:14:00 6,380 ▼ 70 5 433,096
15:13:42 6,380 ▼ 70 1 433,091
15:13:30 6,380 ▼ 70 6 433,090
15:13:24 6,370 ▼ 80 165 432,984
15:13:24 6,380 ▼ 70 100 433,084
15:13:14 6,370 ▼ 80 23 432,819
15:13:00 6,370 ▼ 80 62 432,796
15:13:00 6,360 ▼ 90 34 432,734
15:12:57 6,360 ▼ 90 1 432,700
15:12:48 6,360 ▼ 90 166 432,699
15:12:48 6,350 ▼ 100 233 432,533
15:12:35 6,350 ▼ 100 1,000 432,300
15:12:30 6,340 ▼ 110 415 431,300
15:12:12 6,350 ▼ 100 140 430,885
15:12:01 6,350 ▼ 100 7 430,745
15:11:51 6,330 ▼ 120 256 430,738
15:11:51 6,340 ▼ 110 201 430,482
15:11:47 6,350 ▼ 100 10 430,281
15:11:28 6,340 ▼ 110 48 430,271
15:11:25 6,340 ▼ 110 374 430,223
15:11:09 6,340 ▼ 110 10 429,849
15:10:39 6,320 ▼ 130 463 429,839
15:10:24 6,320 ▼ 130 1,197 429,376
15:10:24 6,330 ▼ 120 403 428,179
15:10:21 6,340 ▼ 110 10 427,776
15:09:56 6,340 ▼ 110 60 427,766
15:09:55 6,340 ▼ 110 166 427,706
15:09:33 6,340 ▼ 110 200 427,540
15:09:22 6,340 ▼ 110 100 427,340
15:08:53 6,340 ▼ 110 117 427,240
15:08:20 6,330 ▼ 120 730 427,123
15:08:20 6,340 ▼ 110 270 426,393
15:07:56 6,340 ▼ 110 330 426,123
15:07:23 6,340 ▼ 110 500 425,793
15:06:52 6,340 ▼ 110 501 425,293
15:06:06 6,330 ▼ 120 551 424,792
15:06:06 6,340 ▼ 110 158 424,241
15:04:32 6,340 ▼ 110 44 424,083
15:04:27 6,340 ▼ 110 1 424,039
15:04:24 6,340 ▼ 110 455 424,038
15:04:19 6,350 ▼ 100 9 423,583
15:03:11 6,340 ▼ 110 99 423,574
15:03:07 6,340 ▼ 110 13 423,475
15:03:02 6,340 ▼ 110 1,000 423,462
15:02:54 6,340 ▼ 110 2 422,462
15:02:52 6,340 ▼ 110 5 422,460
15:01:28 6,340 ▼ 110 635 422,455
15:01:16 6,340 ▼ 110 30 421,820
15:01:07 6,340 ▼ 110 1 421,790
15:01:06 6,340 ▼ 110 6 421,789
15:01:04 6,340 ▼ 110 21 421,783
15:01:02 6,340 ▼ 110 89 421,762
15:00:43 6,320 ▼ 130 621 421,673
15:00:43 6,330 ▼ 120 431 421,052
15:00:22 6,350 ▼ 100 269 420,621
14:59:35 6,350 ▼ 100 384 420,352
14:59:33 6,330 ▼ 120 409 419,968
14:59:33 6,340 ▼ 110 91 419,559
14:59:32 6,340 ▼ 110 46 419,468
14:59:32 6,340 ▼ 110 263 419,422
14:59:15 6,340 ▼ 110 40 419,159
14:58:58 6,330 ▼ 120 350 419,119
14:58:58 6,330 ▼ 120 238 418,769
14:58:56 6,330 ▼ 120 668 418,531
14:58:48 6,330 ▼ 120 30 417,863
14:58:44 6,330 ▼ 120 100 417,833
14:58:40 6,330 ▼ 120 10 417,733
14:58:28 6,330 ▼ 120 15 417,723
14:58:14 6,330 ▼ 120 315 417,708
14:58:13 6,330 ▼ 120 70 417,393
14:58:10 6,330 ▼ 120 15 417,323
14:57:36 6,330 ▼ 120 234 417,308
14:57:36 6,330 ▼ 120 340 417,074
14:57:30 6,330 ▼ 120 1,200 416,734
14:57:28 6,340 ▼ 110 12 415,534
14:57:20 6,340 ▼ 110 1 415,522
14:57:10 6,330 ▼ 120 97 415,521
14:56:47 6,330 ▼ 120 209 415,424
14:55:59 6,340 ▼ 110 182 415,215
14:55:12 6,340 ▼ 110 309 415,033
14:54:44 6,340 ▼ 110 249 414,724
14:54:44 6,350 ▼ 100 31 414,475
14:49:00 6,340 ▼ 110 780 414,444
14:48:51 6,340 ▼ 110 9 413,664
14:48:05 6,350 ▼ 100 19 413,655
14:48:05 6,350 ▼ 100 5 413,636
14:47:39 6,350 ▼ 100 59 413,631
14:47:37 6,340 ▼ 110 1,000 413,572
14:46:46 6,350 ▼ 100 1 412,572
14:46:30 6,340 ▼ 110 16 412,571
14:46:16 6,350 ▼ 100 10 412,555
14:46:00 6,340 ▼ 110 151 412,545
14:45:26 6,340 ▼ 110 1,419 412,394
14:45:07 6,340 ▼ 110 1,054 410,975
14:45:07 6,350 ▼ 100 438 409,921
14:45:03 6,350 ▼ 100 1,500 409,483
14:44:21 6,360 ▼ 90 10 407,983
14:43:48 6,360 ▼ 90 393 407,973
14:43:35 6,360 ▼ 90 562 407,580
14:43:35 6,360 ▼ 90 14 407,018
14:42:48 6,360 ▼ 90 10 407,004
14:41:53 6,370 ▼ 80 44 406,994
14:40:46 6,370 ▼ 80 2,932 406,950
14:39:04 6,370 ▼ 80 100 404,018
14:38:57 6,370 ▼ 80 2 403,918
14:37:46 6,370 ▼ 80 100 403,916
14:37:45 6,370 ▼ 80 500 403,816
14:37:43 6,380 ▼ 70 1 403,316
14:37:42 6,370 ▼ 80 37 403,315
14:37:00 6,370 ▼ 80 500 403,278
14:36:49 6,370 ▼ 80 267 402,778
14:36:29 6,370 ▼ 80 38 402,511
14:36:29 6,370 ▼ 80 208 402,473
14:36:19 6,370 ▼ 80 10 402,265
14:36:10 6,370 ▼ 80 10 402,255
14:35:59 6,370 ▼ 80 10 402,245
14:35:48 6,370 ▼ 80 23 402,235
14:34:58 6,360 ▼ 90 10 402,212
14:34:17 6,360 ▼ 90 36 402,202
14:33:41 6,360 ▼ 90 150 402,166
14:31:44 6,350 ▼ 100 874 402,016
14:31:44 6,360 ▼ 90 94 401,142
14:31:28 6,360 ▼ 90 46 401,048
14:31:28 6,360 ▼ 90 709 401,002
14:30:35 6,360 ▼ 90 151 400,293
14:30:26 6,360 ▼ 90 549 400,142
14:30:18 6,360 ▼ 90 9 399,593
14:30:11 6,360 ▼ 90 137 399,584
14:29:25 6,360 ▼ 90 40 399,447
14:29:06 6,360 ▼ 90 75 399,407
14:28:26 6,350 ▼ 100 64 399,332
14:28:11 6,360 ▼ 90 221 399,268
14:28:01 6,360 ▼ 90 150 399,047
14:27:51 6,360 ▼ 90 1 398,897
14:27:40 6,360 ▼ 90 1 398,896
14:27:29 6,360 ▼ 90 192 398,895
14:26:45 6,360 ▼ 90 830 398,703
14:26:43 6,360 ▼ 90 682 397,873
14:26:43 6,370 ▼ 80 18 397,191
14:26:29 6,370 ▼ 80 10 397,173
14:26:29 6,360 ▼ 90 196 397,163
14:26:29 6,370 ▼ 80 109 396,967
14:26:22 6,370 ▼ 80 41 396,858
14:26:17 6,370 ▼ 80 54 396,817
14:26:03 6,360 ▼ 90 179 396,763
14:26:01 6,360 ▼ 90 20 396,584
14:25:59 6,360 ▼ 90 1 396,564
14:25:49 6,360 ▼ 90 278 396,563
14:25:49 6,360 ▼ 90 26 396,285
14:25:49 6,360 ▼ 90 499 396,259
14:25:43 6,360 ▼ 90 109 395,760
14:25:43 6,370 ▼ 80 491 395,651
14:25:36 6,380 ▼ 70 292 395,160
14:24:25 6,390 ▼ 60 50 394,868
14:23:46 6,400 ▼ 50 2 394,818
14:23:44 6,400 ▼ 50 9 394,816
14:23:14 6,390 ▼ 60 50 394,807
14:22:48 6,390 ▼ 60 50 394,757
14:22:31 6,390 ▼ 60 260 394,707
14:21:47 6,400 ▼ 50 67 394,447
14:21:32 6,400 ▼ 50 4 394,380
14:18:16 6,410 ▼ 40 1 394,376
14:18:15 6,410 ▼ 40 4 394,375
14:18:13 6,410 ▼ 40 17 394,371
14:17:56 6,410 ▼ 40 31 394,354
14:17:49 6,410 ▼ 40 21 394,323
14:16:53 6,410 ▼ 40 9 394,302
14:15:57 6,400 ▼ 50 18 394,293
14:14:39 6,400 ▼ 50 161 394,275
14:14:03 6,400 ▼ 50 727 394,114
14:13:57 6,410 ▼ 40 38 393,387
14:13:57 6,420 ▼ 30 10 393,349
14:13:51 6,420 ▼ 30 130 393,339
14:13:42 6,420 ▼ 30 797 393,209
14:13:42 6,420 ▼ 30 63 392,412
14:13:28 6,440 ▼ 10 1 392,349
14:13:21 6,420 ▼ 30 15 392,348
14:12:45 6,440 ▼ 10 1 392,333
14:12:16 6,430 ▼ 20 30 392,332
14:12:05 6,430 ▼ 20 99 392,302
14:12:00 6,430 ▼ 20 1 392,203
14:10:53 6,440 ▼ 10 10 392,202
14:10:31 6,440 ▼ 10 1,947 392,192
14:10:31 6,430 ▼ 20 409 390,245
14:10:30 6,430 ▼ 20 58 389,836
14:10:24 6,430 ▼ 20 1 389,778
14:10:10 6,400 ▼ 50 100 389,777
14:09:57 6,400 ▼ 50 6 389,677
14:07:59 6,400 ▼ 50 128 389,671
14:06:06 6,430 ▼ 20 50 389,543
14:05:57 6,400 ▼ 50 74 389,493
14:05:57 6,410 ▼ 40 50 389,419
14:05:38 6,430 ▼ 20 70 389,369
14:05:37 6,430 ▼ 20 30 389,299
14:05:35 6,410 ▼ 40 300 389,269
14:04:44 6,440 ▼ 10 20 388,969
14:04:07 6,450  0 1 388,949
14:04:05 6,450  0 4 388,948
14:04:03 6,450  0 16 388,944
14:04:01 6,450  0 71 388,928
14:04:00 6,450  0 115 388,857
14:03:58 6,450  0 306 388,742
14:03:55 6,450  0 1,331 388,436
14:03:53 6,450  0 400 387,105
14:03:47 6,450  0 38 386,705
14:03:47 6,440 ▼ 10 362 386,667
14:03:38 6,440 ▼ 10 128 386,305
14:03:24 6,440 ▼ 10 1 386,177
14:03:09 6,450  0 568 386,176
14:03:09 6,430 ▼ 20 1,862 383,874
14:03:09 6,440 ▼ 10 1,734 385,608
14:03:09 6,420 ▼ 30 1,412 382,012
14:03:09 6,410 ▼ 40 987 380,600
14:03:09 6,400 ▼ 50 354 379,613
14:03:09 6,390 ▼ 60 113 379,259
14:01:34 6,400 ▼ 50 10 379,146
14:01:34 6,390 ▼ 60 90 379,136
14:00:51 6,380 ▼ 70 70 379,046
13:59:58 6,390 ▼ 60 5 378,976
13:59:50 6,390 ▼ 60 5 378,971
13:59:27 6,390 ▼ 60 4 378,966
13:59:23 6,390 ▼ 60 10 378,962
13:59:20 6,390 ▼ 60 5 378,952
13:59:15 6,390 ▼ 60 4 378,947
13:59:12 6,390 ▼ 60 5 378,943
13:59:11 6,390 ▼ 60 2 378,938
13:58:50 6,390 ▼ 60 5 378,936
13:58:02 6,390 ▼ 60 1 378,931
13:57:42 6,390 ▼ 60 65 378,930
13:57:39 6,400 ▼ 50 2 378,865
13:56:46 6,400 ▼ 50 100 378,863
13:56:46 6,390 ▼ 60 6 378,763
13:55:49 6,420 ▼ 30 30 378,757
13:54:49 6,420 ▼ 30 23 378,727
13:54:49 6,410 ▼ 40 25 378,704
13:54:16 6,420 ▼ 30 96 378,679
13:53:50 6,430 ▼ 20 444 378,583
13:53:50 6,420 ▼ 30 891 378,139
13:53:50 6,410 ▼ 40 918 377,248
13:53:50 6,400 ▼ 50 727 376,330
13:53:50 6,390 ▼ 60 990 375,603
13:53:50 6,380 ▼ 70 30 374,613
13:50:32 6,390 ▼ 60 3 374,583
13:49:11 6,390 ▼ 60 634 374,580
13:49:11 6,370 ▼ 80 721 373,413
13:49:11 6,380 ▼ 70 533 373,946
13:49:11 6,360 ▼ 90 112 372,692
13:48:11 6,340 ▼ 110 100 372,580
13:48:05 6,340 ▼ 110 30 372,480
13:47:56 6,360 ▼ 90 2 372,450
13:44:43 6,360 ▼ 90 1 372,448
13:44:42 6,330 ▼ 120 35 372,447
13:44:36 6,330 ▼ 120 80 372,412
13:44:36 6,340 ▼ 110 80 372,332
13:44:25 6,360 ▼ 90 495 372,252
13:44:25 6,350 ▼ 100 505 371,757
13:44:19 6,340 ▼ 110 94 371,186
13:44:19 6,330 ▼ 120 66 371,252
13:44:00 6,350 ▼ 100 14 371,092
13:43:50 6,350 ▼ 100 1 371,078
13:43:46 6,340 ▼ 110 6 371,077
13:43:34 6,330 ▼ 120 74 371,071
13:43:34 6,330 ▼ 120 25 370,997
13:41:35 6,330 ▼ 120 1 370,972
13:38:34 6,320 ▼ 130 225 370,971
13:38:34 6,320 ▼ 130 220 370,746
13:38:07 6,320 ▼ 130 65 370,526
13:37:52 6,320 ▼ 130 500 370,461
13:36:38 6,320 ▼ 130 100 369,961
13:36:16 6,320 ▼ 130 35 369,861
13:35:22 6,320 ▼ 130 408 369,484
13:35:22 6,310 ▼ 140 342 369,826
13:32:53 6,320 ▼ 130 600 369,076
13:32:04 6,320 ▼ 130 1,000 368,476
13:30:39 6,320 ▼ 130 45 367,476
13:30:15 6,320 ▼ 130 40 367,431
13:28:43 6,310 ▼ 140 20 367,391
13:28:43 6,320 ▼ 130 198 367,371
13:28:36 6,320 ▼ 130 2 367,173
13:27:12 6,310 ▼ 140 365 367,171
13:27:11 6,310 ▼ 140 454 366,806
13:27:07 6,310 ▼ 140 5 366,352
13:26:39 6,310 ▼ 140 900 366,347
13:26:20 6,310 ▼ 140 838 365,447
13:26:12 6,310 ▼ 140 100 364,609
13:25:59 6,320 ▼ 130 246 364,509
13:24:58 6,320 ▼ 130 391 364,263
13:24:43 6,320 ▼ 130 500 363,872
13:24:30 6,320 ▼ 130 138 363,372
13:21:18 6,320 ▼ 130 230 363,234
13:21:18 6,330 ▼ 120 270 363,004
13:19:35 6,340 ▼ 110 2 362,734
13:18:29 6,340 ▼ 110 21 362,732
13:18:25 6,340 ▼ 110 50 362,711
13:18:24 6,340 ▼ 110 29 362,661
13:18:16 6,340 ▼ 110 28 362,632
13:16:55 6,340 ▼ 110 500 362,604
13:14:25 6,340 ▼ 110 1 362,104
13:12:22 6,360 ▼ 90 3 362,103
13:10:52 6,350 ▼ 100 50 362,100
13:10:20 6,350 ▼ 100 44 362,050
13:10:01 6,350 ▼ 100 50 362,006
13:09:57 6,360 ▼ 90 100 361,956
13:09:34 6,350 ▼ 100 210 361,856
13:09:34 6,360 ▼ 90 400 361,646
13:09:29 6,350 ▼ 100 95 361,246
13:09:25 6,350 ▼ 100 100 361,151
13:09:08 6,350 ▼ 100 100 361,051
13:08:18 6,350 ▼ 100 1 360,951
13:07:24 6,350 ▼ 100 19 360,950
13:06:14 6,350 ▼ 100 1 360,931
13:04:02 6,340 ▼ 110 5 360,930
13:03:56 6,350 ▼ 100 119 360,925
13:03:55 6,340 ▼ 110 5 360,806
13:03:06 6,350 ▼ 100 14 360,801
13:02:53 6,350 ▼ 100 311 360,787
13:02:45 6,350 ▼ 100 10 360,476
13:02:38 6,350 ▼ 100 2 360,466
13:02:34 6,350 ▼ 100 1 360,464
13:02:27 6,340 ▼ 110 1 360,463
13:02:11 6,350 ▼ 100 5 360,462
13:00:35 6,350 ▼ 100 1 360,457
12:59:42 6,350 ▼ 100 1 360,456
12:59:38 6,330 ▼ 120 10 360,455
12:59:35 6,350 ▼ 100 1 360,445
12:59:15 6,350 ▼ 100 2 360,444
12:59:02 6,350 ▼ 100 10 360,442
12:58:41 6,340 ▼ 110 242 360,432
12:58:41 6,340 ▼ 110 124 360,190
12:58:26 6,340 ▼ 110 1 360,066
12:58:11 6,340 ▼ 110 1 360,065
12:57:33 6,340 ▼ 110 1 360,064
12:56:47 6,330 ▼ 120 2 360,063
12:55:16 6,330 ▼ 120 169 360,061
12:55:10 6,330 ▼ 120 100 359,892
12:53:23 6,320 ▼ 130 1,000 359,792
12:52:46 6,320 ▼ 130 1,500 358,792
12:52:17 6,320 ▼ 130 300 357,292
12:50:18 6,320 ▼ 130 200 356,992
12:49:57 6,320 ▼ 130 100 356,792
12:48:41 6,320 ▼ 130 200 356,692
12:48:21 6,320 ▼ 130 300 356,492
12:47:37 6,320 ▼ 130 101 356,192
12:46:45 6,300 ▼ 150 219 356,091
12:46:45 6,310 ▼ 140 241 355,872
12:46:16 6,310 ▼ 140 1,000 355,631
12:44:21 6,310 ▼ 140 83 354,631
12:44:21 6,310 ▼ 140 20 354,548
12:44:06 6,310 ▼ 140 897 354,528
12:43:20 6,310 ▼ 140 10 353,631
12:42:03 6,310 ▼ 140 500 353,621
12:41:46 6,310 ▼ 140 153 353,121
12:40:36 6,300 ▼ 150 400 352,968
12:40:36 6,310 ▼ 140 100 352,568
12:39:57 6,310 ▼ 140 100 352,468
12:39:30 6,310 ▼ 140 100 352,368
12:39:03 6,310 ▼ 140 100 352,268
12:38:19 6,300 ▼ 150 1,377 352,168
12:38:19 6,310 ▼ 140 931 350,791
12:38:19 6,320 ▼ 130 692 349,860
12:37:19 6,330 ▼ 120 32 349,168
12:36:43 6,340 ▼ 110 10 349,136
12:36:39 6,330 ▼ 120 100 349,126
12:36:05 6,330 ▼ 120 106 349,026
12:33:19 6,330 ▼ 120 889 348,920
12:33:19 6,320 ▼ 130 111 348,031
12:32:13 6,320 ▼ 130 50 347,920
12:31:34 6,310 ▼ 140 4 347,870
12:30:07 6,310 ▼ 140 130 347,866
12:29:05 6,310 ▼ 140 44 347,736
12:27:58 6,300 ▼ 150 250 347,692
12:27:09 6,300 ▼ 150 49 347,442
12:27:09 6,310 ▼ 140 20 347,393
12:26:14 6,300 ▼ 150 171 347,373
12:26:14 6,310 ▼ 140 141 347,202
12:26:14 6,320 ▼ 130 188 347,061
12:25:21 6,330 ▼ 120 500 346,873
12:24:45 6,330 ▼ 120 15 346,373
12:24:16 6,330 ▼ 120 1 346,358
12:23:25 6,330 ▼ 120 100 346,357
12:23:19 6,320 ▼ 130 50 346,257
12:22:21 6,320 ▼ 130 24 346,207
12:22:14 6,320 ▼ 130 1 346,183
12:20:53 6,310 ▼ 140 26 346,182
12:19:54 6,300 ▼ 150 500 346,156
12:18:53 6,300 ▼ 150 470 345,656
12:18:51 6,300 ▼ 150 47 345,186
12:17:24 6,300 ▼ 150 738 345,139
12:17:23 6,300 ▼ 150 50 344,401
12:17:19 6,330 ▼ 120 1,350 344,351
12:17:07 6,300 ▼ 150 4 343,001
12:16:53 6,310 ▼ 140 11 342,997
12:16:28 6,300 ▼ 150 100 342,986
12:14:25 6,330 ▼ 120 2,527 342,886
12:14:25 6,320 ▼ 130 150 340,359
12:14:17 6,330 ▼ 120 50 340,209
12:13:46 6,330 ▼ 120 303 340,159
12:13:46 6,310 ▼ 140 376 339,045
12:13:46 6,320 ▼ 130 811 339,856
12:13:36 6,300 ▼ 150 950 338,669
12:13:21 6,300 ▼ 150 226 337,719
12:13:09 6,310 ▼ 140 5 337,493
12:12:02 6,310 ▼ 140 2 337,488
12:12:00 6,280 ▼ 170 88 337,486

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,358.37 ▼ 3.3 -0.14%
코스닥 643.58 ▲ 1.47 0.23%
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.