현대아이비티
(048410)
코스닥
중견기업부
액면가 500원
  06.22 15:59

5,050 (5,120)   [시가/고가/저가] 5,130 / 5,170 / 4,985 
전일비/등락률 ▼ 70 (-1.37%) 매도호가/호가잔량 5,090 / 500
거래량/전일동시간대비 190,482 /▲ 22,556 매수호가/호가잔량 5,050 / 11,595
상한가/하한가 6,650 / 3,590 총매도/총매수잔량 9,094 / 52,340

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

매도잔량 호가 매수잔량
4,310 5,180 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
305 5,170
1,515 5,160
589 5,150
23 5,140
338 5,130
1,035 5,120
142 5,110
337 5,100
500 5,090
 
5,050 11,595
5,040 10,477
5,030 1,304
5,020 1,426
5,010 10,829
5,000 8,350
4,995 2,657
4,990 1,535
4,985 1,348
4,980 2,819
 
총매도잔량 순매수잔량 총매수잔량
9,094 43,246 52,340
시간외잔량 시간외잔량
0 5,260
 
현대아이비티 048410
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 830.27 (+4.05)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:58:54 5,050 ▼ 70 16 190,482
15:55:08 5,050 ▼ 70 3 190,466
15:54:45 5,050 ▼ 70 38 190,463
15:44:09 5,050 ▼ 70 250 190,425
15:43:24 5,050 ▼ 70 100 190,175
15:43:04 5,050 ▼ 70 200 190,075
15:42:24 5,050 ▼ 70 200 189,875
15:40:00 5,050 ▼ 70 3,065 189,675
15:30:03 5,050 ▼ 70 5,206 186,610
15:16:28 5,100 ▼ 20 1 181,404
15:16:26 5,090 ▼ 30 1 181,403
15:16:24 5,090 ▼ 30 1 181,402
15:16:18 5,090 ▼ 30 500 181,401
15:15:44 5,100 ▼ 20 50 180,901
15:15:25 5,100 ▼ 20 1 180,851
15:15:07 5,090 ▼ 30 4,496 180,850
15:15:07 5,090 ▼ 30 1,000 176,354
15:14:55 5,090 ▼ 30 2,000 175,354
15:14:38 5,090 ▼ 30 2,000 173,354
15:14:30 5,090 ▼ 30 100 171,354
15:14:16 5,090 ▼ 30 1,000 171,254
15:14:12 5,100 ▼ 20 1 170,254
15:14:07 5,090 ▼ 30 1,000 170,253
15:13:57 5,090 ▼ 30 1,000 169,253
15:13:42 5,100 ▼ 20 1 168,253
15:13:15 5,090 ▼ 30 500 168,252
15:13:10 5,090 ▼ 30 122 167,752
15:12:48 5,100 ▼ 20 1 167,630
15:12:34 5,100 ▼ 20 30 167,629
15:12:12 5,100 ▼ 20 1 167,599
15:12:01 5,100 ▼ 20 10 167,598
15:11:50 5,100 ▼ 20 1 167,588
15:11:50 5,090 ▼ 30 1 167,587
15:11:49 5,090 ▼ 30 1 167,586
15:11:48 5,090 ▼ 30 1 167,585
15:11:47 5,090 ▼ 30 1 167,584
15:11:47 5,090 ▼ 30 1 167,583
15:11:46 5,090 ▼ 30 1 167,582
15:11:46 5,090 ▼ 30 1 167,581
15:11:46 5,090 ▼ 30 1 167,580
15:11:45 5,090 ▼ 30 1 167,579
15:11:45 5,090 ▼ 30 1 167,578
15:11:44 5,090 ▼ 30 1 167,577
15:11:44 5,090 ▼ 30 1 167,576
15:11:43 5,090 ▼ 30 1 167,575
15:11:43 5,090 ▼ 30 1 167,574
15:11:43 5,090 ▼ 30 1 167,573
15:11:42 5,090 ▼ 30 1 167,572
15:11:42 5,090 ▼ 30 1 167,571
15:11:41 5,090 ▼ 30 1 167,570
15:11:40 5,090 ▼ 30 100 167,569
15:11:40 5,090 ▼ 30 1 167,469
15:11:31 5,100 ▼ 20 1 167,468
15:11:23 5,090 ▼ 30 1 167,467
15:11:21 5,090 ▼ 30 1 167,466
15:11:20 5,090 ▼ 30 1 167,465
15:11:20 5,090 ▼ 30 1 167,464
15:11:19 5,090 ▼ 30 1 167,463
15:11:19 5,090 ▼ 30 1 167,462
15:11:19 5,090 ▼ 30 1 167,461
15:11:19 5,100 ▼ 20 1 167,460
15:11:18 5,090 ▼ 30 1 167,459
15:11:18 5,090 ▼ 30 1 167,458
15:11:17 5,090 ▼ 30 1 167,457
15:11:17 5,090 ▼ 30 1 167,456
15:11:17 5,090 ▼ 30 1 167,455
15:11:16 5,090 ▼ 30 1 167,454
15:11:16 5,090 ▼ 30 1 167,453
15:11:15 5,090 ▼ 30 1 167,452
15:11:15 5,090 ▼ 30 1 167,451
15:11:14 5,090 ▼ 30 1 167,450
15:11:14 5,090 ▼ 30 1 167,449
15:11:13 5,090 ▼ 30 1 167,448
15:11:12 5,090 ▼ 30 1 167,447
15:11:06 5,090 ▼ 30 1,000 167,446
15:11:02 5,100 ▼ 20 1 166,446
15:10:52 5,090 ▼ 30 1 166,445
15:10:51 5,090 ▼ 30 1 166,444
15:10:51 5,090 ▼ 30 1 166,443
15:10:51 5,090 ▼ 30 1 166,442
15:10:50 5,090 ▼ 30 1 166,441
15:10:50 5,090 ▼ 30 1 166,440
15:10:49 5,090 ▼ 30 1 166,439
15:10:48 5,090 ▼ 30 1 166,438
15:10:47 5,090 ▼ 30 1 166,437
15:10:39 5,100 ▼ 20 1 166,436
15:10:30 5,090 ▼ 30 1 166,435
15:10:29 5,090 ▼ 30 1 166,434
15:10:29 5,090 ▼ 30 1 166,433
15:10:28 5,090 ▼ 30 1 166,432
15:10:28 5,090 ▼ 30 1 166,431
15:10:28 5,090 ▼ 30 1 166,430
15:10:27 5,090 ▼ 30 1 166,429
15:10:27 5,090 ▼ 30 1 166,428
15:10:26 5,090 ▼ 30 1 166,427
15:10:26 5,090 ▼ 30 1 166,426
15:10:26 5,090 ▼ 30 1 166,425
15:10:25 5,090 ▼ 30 1 166,424
15:10:25 5,090 ▼ 30 1 166,423
15:10:24 5,090 ▼ 30 1 166,422
15:10:24 5,090 ▼ 30 1 166,421
15:10:23 5,090 ▼ 30 1 166,420
15:10:23 5,090 ▼ 30 1 166,419
15:10:16 5,090 ▼ 30 1 166,418
15:10:15 5,090 ▼ 30 1 166,417
15:10:14 5,090 ▼ 30 1 166,416
15:10:13 5,090 ▼ 30 1 166,415
15:10:06 5,090 ▼ 30 202 166,414
15:10:06 5,090 ▼ 30 52 166,212
15:10:05 5,090 ▼ 30 636 166,160
15:10:05 5,080 ▼ 40 100 165,524
15:09:14 5,090 ▼ 30 500 165,424
15:08:50 5,090 ▼ 30 1 164,924
15:08:38 5,080 ▼ 40 1,787 164,923
15:08:38 5,080 ▼ 40 13 163,136
15:08:05 5,080 ▼ 40 100 163,123
15:08:05 5,080 ▼ 40 1 163,023
15:07:57 5,080 ▼ 40 605 163,022
15:06:42 5,080 ▼ 40 4 162,417
15:06:29 5,080 ▼ 40 27 162,413
15:06:22 5,080 ▼ 40 679 162,386
15:06:13 5,080 ▼ 40 36 161,707
15:04:31 5,080 ▼ 40 197 161,671
15:02:44 5,080 ▼ 40 584 161,474
15:02:44 5,070 ▼ 50 100 160,890
15:02:44 5,060 ▼ 60 316 160,790
14:55:52 5,060 ▼ 60 3 160,474
14:55:04 5,050 ▼ 70 12 160,471
14:54:59 5,040 ▼ 80 363 160,459
14:54:59 5,050 ▼ 70 637 160,096
14:52:32 5,070 ▼ 50 424 159,459
14:52:32 5,070 ▼ 50 76 159,035
14:50:43 5,070 ▼ 50 1,897 158,959
14:50:43 5,060 ▼ 60 103 157,062
14:50:24 5,060 ▼ 60 10 156,959
14:47:24 5,070 ▼ 50 1 156,949
14:45:12 5,070 ▼ 50 10 156,948
14:45:03 5,060 ▼ 60 199 156,938
14:45:03 5,060 ▼ 60 385 156,739
14:43:08 5,050 ▼ 70 10 156,354
14:43:04 5,050 ▼ 70 10 156,344
14:43:02 5,050 ▼ 70 10 156,334
14:43:00 5,050 ▼ 70 10 156,324
14:42:58 5,050 ▼ 70 10 156,314
14:42:55 5,050 ▼ 70 10 156,304
14:42:52 5,050 ▼ 70 10 156,294
14:42:12 5,050 ▼ 70 430 156,284
14:41:56 5,050 ▼ 70 950 155,854
14:41:56 5,060 ▼ 60 50 154,904
14:39:18 5,060 ▼ 60 500 154,854
14:37:43 5,070 ▼ 50 1,201 154,354
14:37:43 5,060 ▼ 60 9 153,153
14:37:16 5,070 ▼ 50 1 153,144
14:37:16 5,050 ▼ 70 2 153,143
14:36:55 5,050 ▼ 70 101 153,141
14:35:48 5,070 ▼ 50 1 153,040
14:34:47 5,050 ▼ 70 9 153,039
14:34:12 5,070 ▼ 50 1 153,030
14:33:57 5,050 ▼ 70 300 153,029
14:30:58 5,070 ▼ 50 1 152,729
14:30:48 5,060 ▼ 60 3 152,728
14:30:40 5,060 ▼ 60 2,000 152,725
14:30:31 5,060 ▼ 60 1 150,725
14:30:25 5,050 ▼ 70 1 150,724
14:30:24 5,050 ▼ 70 1 150,723
14:30:24 5,050 ▼ 70 1 150,722
14:30:23 5,050 ▼ 70 1 150,721
14:30:23 5,050 ▼ 70 1 150,720
14:30:22 5,050 ▼ 70 1 150,719
14:30:22 5,050 ▼ 70 1 150,718
14:30:22 5,050 ▼ 70 1 150,717
14:30:20 5,050 ▼ 70 1 150,716
14:30:08 5,050 ▼ 70 991 150,715
14:29:54 5,050 ▼ 70 1 149,724
14:29:54 5,040 ▼ 80 2,215 149,723
14:29:19 5,030 ▼ 90 80 147,508
14:28:23 5,030 ▼ 90 20 147,428
14:22:16 5,040 ▼ 80 134 147,408
14:22:07 5,040 ▼ 80 200 147,274
14:21:36 5,040 ▼ 80 1 147,074
14:21:25 5,030 ▼ 90 44 147,073
14:21:18 5,030 ▼ 90 1 147,029
14:21:18 5,030 ▼ 90 115 147,028
14:20:42 5,030 ▼ 90 100 146,913
14:20:25 5,030 ▼ 90 500 146,813
14:20:11 5,020 ▼ 100 897 146,313
14:19:57 5,020 ▼ 100 1,379 145,416
14:18:18 5,020 ▼ 100 105 144,037
14:17:37 5,020 ▼ 100 204 143,932
14:17:26 5,030 ▼ 90 70 143,728
14:15:45 5,030 ▼ 90 1 143,658
14:15:21 5,020 ▼ 100 50 143,657
14:15:20 5,030 ▼ 90 645 143,607
14:12:54 5,030 ▼ 90 100 142,962
14:12:25 5,030 ▼ 90 10 142,862
14:11:56 5,030 ▼ 90 10 142,852
14:11:46 5,030 ▼ 90 10 142,842
14:11:40 5,030 ▼ 90 10 142,832
14:11:34 5,030 ▼ 90 10 142,822
14:10:09 5,030 ▼ 90 2 142,812
14:08:46 5,030 ▼ 90 122 142,810
14:06:07 5,030 ▼ 90 50 142,688
14:05:53 5,030 ▼ 90 120 142,638
14:05:15 5,020 ▼ 100 100 142,518
14:05:10 5,020 ▼ 100 200 142,418
14:04:43 5,030 ▼ 90 1 142,218
14:04:09 5,020 ▼ 100 300 142,217
14:02:11 5,030 ▼ 90 178 141,917
14:01:39 5,030 ▼ 90 1,789 141,739
14:00:29 5,030 ▼ 90 1 139,950
14:00:08 5,020 ▼ 100 979 139,949
14:00:08 5,020 ▼ 100 1,000 138,970
13:58:59 5,030 ▼ 90 1 137,970
13:58:46 5,020 ▼ 100 1,000 137,969
13:55:58 5,030 ▼ 90 5 136,969
13:55:48 5,020 ▼ 100 100 136,964
13:55:25 5,030 ▼ 90 1 136,864
13:55:25 5,030 ▼ 90 1 136,863
13:55:12 5,020 ▼ 100 130 136,862
13:54:48 5,030 ▼ 90 200 136,732
13:54:33 5,030 ▼ 90 1 136,532
13:53:23 5,020 ▼ 100 70 136,531
13:52:37 5,020 ▼ 100 202 136,461
13:49:24 5,030 ▼ 90 1 136,259
13:49:07 5,020 ▼ 100 2,000 136,258
13:47:12 5,030 ▼ 90 1 134,258
13:47:09 5,030 ▼ 90 1 134,257
13:46:43 5,030 ▼ 90 1 134,256
13:46:38 5,030 ▼ 90 1 134,255
13:46:33 5,030 ▼ 90 1 134,254
13:46:28 5,030 ▼ 90 1 134,253
13:46:10 5,030 ▼ 90 10 134,252
13:45:59 5,030 ▼ 90 427 134,242
13:45:44 5,030 ▼ 90 1 133,815
13:45:05 5,030 ▼ 90 1 133,814
13:44:57 5,030 ▼ 90 1 133,813
13:44:52 5,030 ▼ 90 1 133,812
13:44:46 5,030 ▼ 90 1 133,811
13:44:41 5,030 ▼ 90 1 133,810
13:44:36 5,030 ▼ 90 1 133,809
13:43:52 5,030 ▼ 90 4 133,808
13:43:39 5,030 ▼ 90 3 133,804
13:42:34 5,030 ▼ 90 100 133,801
13:41:48 5,030 ▼ 90 1 133,701
13:41:43 5,030 ▼ 90 1 133,700
13:41:00 5,030 ▼ 90 1 133,699
13:40:59 5,030 ▼ 90 1 133,698
13:40:52 5,020 ▼ 100 1,780 133,697
13:40:24 5,020 ▼ 100 200 131,917
13:39:37 5,030 ▼ 90 1 131,717
13:38:41 5,030 ▼ 90 1 131,716
13:38:16 5,030 ▼ 90 1 131,715
13:38:00 5,030 ▼ 90 3 131,714
13:37:52 5,030 ▼ 90 1 131,711
13:36:06 5,030 ▼ 90 1 131,710
13:35:09 5,010 ▼ 110 1,727 131,709
13:35:09 5,020 ▼ 100 973 129,982
13:34:26 5,030 ▼ 90 1 129,009
13:34:01 5,030 ▼ 90 1 129,008
13:33:55 5,030 ▼ 90 1 129,007
13:33:50 5,030 ▼ 90 1 129,006
13:32:32 5,030 ▼ 90 1 129,005
13:32:09 5,030 ▼ 90 2 129,004
13:29:32 5,030 ▼ 90 1 129,002
13:29:02 5,030 ▼ 90 1 129,001
13:28:57 5,030 ▼ 90 1 129,000
13:28:42 5,030 ▼ 90 1 128,999
13:27:39 5,010 ▼ 110 1,362 128,998
13:27:01 5,010 ▼ 110 352 127,636
13:27:01 5,020 ▼ 100 38 127,284
13:26:31 5,030 ▼ 90 1 127,246
13:26:16 5,020 ▼ 100 63 127,245
13:26:06 5,020 ▼ 100 500 127,182
13:25:35 5,020 ▼ 100 15 126,682
13:25:10 5,020 ▼ 100 1,300 126,667
13:24:09 5,020 ▼ 100 527 125,367
13:22:20 5,020 ▼ 100 1 124,840
13:22:17 5,020 ▼ 100 1 124,839
13:22:12 5,020 ▼ 100 1 124,838
13:21:55 5,020 ▼ 100 1 124,837
13:21:31 5,020 ▼ 100 200 124,836
13:21:15 5,020 ▼ 100 199 124,636
13:20:43 5,020 ▼ 100 658 124,437
13:20:40 5,030 ▼ 90 1 123,779
13:20:10 5,020 ▼ 100 50 123,778
13:20:00 5,030 ▼ 90 1 123,728
13:19:35 5,030 ▼ 90 1 123,727
13:19:31 5,030 ▼ 90 1 123,726
13:19:26 5,030 ▼ 90 1 123,725
13:19:18 5,030 ▼ 90 1 123,724
13:19:14 5,020 ▼ 100 1,222 123,723
13:19:00 5,030 ▼ 90 1,645 122,501
13:18:39 5,040 ▼ 80 2 120,856
13:18:36 5,040 ▼ 80 1 120,854
13:18:05 5,040 ▼ 80 1 120,853
13:17:59 5,040 ▼ 80 1 120,852
13:15:34 5,040 ▼ 80 1 120,851
13:15:23 5,040 ▼ 80 1 120,850
13:14:16 5,040 ▼ 80 1 120,849
13:14:07 5,040 ▼ 80 1 120,848
13:14:01 5,040 ▼ 80 1 120,847
13:13:09 5,040 ▼ 80 1 120,846
13:12:38 5,040 ▼ 80 1 120,845
13:11:25 5,040 ▼ 80 1 120,844
13:11:02 5,040 ▼ 80 69 120,843
13:10:43 5,040 ▼ 80 1 120,774
13:10:30 5,040 ▼ 80 1 120,773
13:10:24 5,040 ▼ 80 1 120,772
13:10:21 5,040 ▼ 80 2 120,771
13:09:47 5,040 ▼ 80 1 120,769
13:09:44 5,040 ▼ 80 1 120,768
13:09:39 5,040 ▼ 80 1 120,767
13:08:56 5,040 ▼ 80 1 120,766
13:07:45 5,040 ▼ 80 1 120,765
13:07:15 5,040 ▼ 80 10 120,764
13:03:33 5,040 ▼ 80 1 120,754
13:03:33 5,040 ▼ 80 50 120,753
13:03:00 5,040 ▼ 80 1 120,703
13:01:41 5,030 ▼ 90 1,283 120,702
13:00:34 5,040 ▼ 80 10 119,419
13:00:31 5,040 ▼ 80 1 119,409
12:59:06 5,040 ▼ 80 1 119,408
12:59:01 5,030 ▼ 90 500 119,407
12:58:29 5,040 ▼ 80 5 118,907
12:58:18 5,040 ▼ 80 1 118,902
12:57:52 5,040 ▼ 80 11 118,901
12:56:12 5,030 ▼ 90 50 118,890
12:56:01 5,030 ▼ 90 144 118,840
12:56:01 5,030 ▼ 90 1 118,696
12:56:01 5,030 ▼ 90 150 118,695
12:53:43 5,030 ▼ 90 1 118,545
12:53:29 5,030 ▼ 90 2 118,544
12:53:06 5,030 ▼ 90 200 118,542
12:52:42 5,030 ▼ 90 300 118,342
12:51:50 5,030 ▼ 90 1 118,042
12:51:46 5,020 ▼ 100 2 118,041
12:50:36 5,020 ▼ 100 349 118,039
12:50:36 5,020 ▼ 100 198 117,690
12:50:14 5,020 ▼ 100 21 117,492
12:49:48 5,010 ▼ 110 262 117,471
12:49:31 5,010 ▼ 110 1,099 117,209
12:49:31 5,020 ▼ 100 2 116,110
12:48:22 5,030 ▼ 90 1 116,108
12:48:08 5,030 ▼ 90 1 116,107
12:47:01 5,010 ▼ 110 100 116,106
12:46:59 5,020 ▼ 100 1 116,006
12:46:56 5,010 ▼ 110 100 116,005
12:46:56 5,030 ▼ 90 1 115,905
12:46:53 5,010 ▼ 110 83 115,904
12:46:53 5,020 ▼ 100 17 115,821
12:46:38 5,030 ▼ 90 3 115,804
12:46:27 5,040 ▼ 80 1 115,801
12:46:10 5,040 ▼ 80 1 115,800
12:46:06 5,030 ▼ 90 2 115,799
12:44:11 5,010 ▼ 110 200 115,797
12:44:07 5,020 ▼ 100 250 115,597
12:44:07 5,020 ▼ 100 10 115,347
12:43:26 5,020 ▼ 100 2 115,337
12:42:38 5,020 ▼ 100 198 115,335
12:42:37 5,020 ▼ 100 50 115,137
12:40:51 5,020 ▼ 100 30 115,087
12:38:44 5,020 ▼ 100 5 115,057
12:38:35 5,020 ▼ 100 610 115,052
12:37:46 5,020 ▼ 100 968 114,442
12:37:44 5,020 ▼ 100 18 113,474
12:36:59 5,020 ▼ 100 3,000 113,456
12:35:09 5,020 ▼ 100 200 110,456
12:32:44 5,020 ▼ 100 1,168 110,256
12:32:44 5,030 ▼ 90 832 109,088
12:32:33 5,040 ▼ 80 50 108,256
12:31:33 5,040 ▼ 80 101 108,206
12:29:27 5,040 ▼ 80 1,300 108,105
12:28:21 5,050 ▼ 70 12 106,805
12:25:34 5,060 ▼ 60 11 106,793
12:23:22 5,070 ▼ 50 1 106,782
12:23:20 5,070 ▼ 50 10 106,781
12:19:43 5,070 ▼ 50 90 106,771
12:13:19 5,070 ▼ 50 100 106,681
12:11:32 5,070 ▼ 50 2 106,581
12:09:26 5,070 ▼ 50 3 106,579
12:09:26 5,060 ▼ 60 2 106,576
12:09:26 5,050 ▼ 70 5 106,574
12:03:20 5,030 ▼ 90 7 106,569
12:03:20 5,030 ▼ 90 93 106,562
12:03:11 5,030 ▼ 90 5 106,469
12:02:38 5,030 ▼ 90 10 106,464
12:02:18 5,030 ▼ 90 171 106,454
12:02:10 5,030 ▼ 90 100 106,283
12:02:03 5,030 ▼ 90 10 106,183
12:01:54 5,030 ▼ 90 100 106,173
12:01:51 5,030 ▼ 90 10 106,073
12:01:50 5,030 ▼ 90 20 106,063
12:01:48 5,030 ▼ 90 10 106,043
12:01:43 5,030 ▼ 90 10 106,033
12:01:41 5,030 ▼ 90 10 106,023
12:01:40 5,020 ▼ 100 1,027 106,013
12:01:38 5,030 ▼ 90 10 104,986
12:01:35 5,030 ▼ 90 10 104,976
12:01:16 5,030 ▼ 90 2,865 104,966
12:00:54 5,040 ▼ 80 95 102,101
12:00:16 5,040 ▼ 80 103 102,006
11:58:27 5,040 ▼ 80 931 101,903
11:58:26 5,050 ▼ 70 348 100,972
11:58:08 5,050 ▼ 70 34 100,624
11:51:23 5,060 ▼ 60 3 100,590
11:50:43 5,040 ▼ 80 200 100,587
11:49:25 5,040 ▼ 80 2 100,387
11:45:18 5,040 ▼ 80 10 100,385
11:44:35 5,040 ▼ 80 49 100,375
11:44:35 5,040 ▼ 80 63 100,326
11:44:33 5,030 ▼ 90 500 100,263
11:43:49 5,030 ▼ 90 500 99,763
11:43:01 5,030 ▼ 90 123 99,263
11:43:01 5,030 ▼ 90 20 99,140
11:42:53 5,030 ▼ 90 357 99,120
11:42:52 5,030 ▼ 90 3,000 98,763
11:42:24 5,030 ▼ 90 300 95,763
11:42:12 5,030 ▼ 90 4 95,463
11:41:58 5,030 ▼ 90 4 95,459
11:41:48 5,040 ▼ 80 115 95,455
11:41:43 5,040 ▼ 80 1 95,340
11:41:30 5,040 ▼ 80 1 95,339
11:41:15 5,040 ▼ 80 1 95,338
11:41:04 5,040 ▼ 80 1 95,337
11:40:49 5,040 ▼ 80 200 95,336
11:40:49 5,050 ▼ 70 1 95,136
11:40:42 5,040 ▼ 80 300 95,135
11:40:28 5,050 ▼ 70 5 94,835
11:40:16 5,050 ▼ 70 126 94,830
11:40:12 5,050 ▼ 70 103 94,704
11:39:36 5,050 ▼ 70 1,522 94,601
11:39:15 5,060 ▼ 60 390 93,079
11:37:23 5,060 ▼ 60 109 92,689
11:35:52 5,060 ▼ 60 1 92,580
11:34:54 5,060 ▼ 60 1 92,579
11:33:06 5,060 ▼ 60 5 92,578
11:33:01 5,060 ▼ 60 300 92,573
11:32:49 5,070 ▼ 50 100 92,273
11:30:57 5,070 ▼ 50 10 92,173
11:19:57 5,070 ▼ 50 545 92,163
11:19:57 5,070 ▼ 50 206 91,618
11:19:56 5,080 ▼ 40 32 91,412
11:19:45 5,080 ▼ 40 1 91,380
11:19:44 5,080 ▼ 40 1 91,379
11:19:43 5,080 ▼ 40 1 91,378
11:19:42 5,080 ▼ 40 1 91,377
11:19:41 5,080 ▼ 40 1 91,376
11:19:37 5,080 ▼ 40 1 91,375
11:19:31 5,080 ▼ 40 1 91,374
11:19:29 5,080 ▼ 40 1 91,373
11:19:22 5,080 ▼ 40 1 91,372
11:19:20 5,080 ▼ 40 1 91,371
11:19:14 5,090 ▼ 30 1 91,370
11:18:58 5,080 ▼ 40 1 91,369
11:18:58 5,080 ▼ 40 50 91,368
11:18:57 5,080 ▼ 40 1 91,318
11:18:55 5,080 ▼ 40 6 91,317
11:18:39 5,070 ▼ 50 108 91,309
11:18:39 5,080 ▼ 40 2 91,311
11:18:03 5,070 ▼ 50 5 91,201
11:17:48 5,070 ▼ 50 3 91,196
11:16:25 5,070 ▼ 50 100 91,193
11:16:14 5,070 ▼ 50 1 91,093
11:14:18 5,070 ▼ 50 20 91,092
11:14:17 5,070 ▼ 50 145 91,072
11:14:16 5,070 ▼ 50 1 90,927
11:13:56 5,070 ▼ 50 1 90,926
11:13:50 5,070 ▼ 50 1 90,925
11:13:46 5,070 ▼ 50 1 90,924
11:13:20 5,070 ▼ 50 1 90,923
11:13:06 5,070 ▼ 50 1 90,922
11:12:40 5,050 ▼ 70 100 90,921
11:11:43 5,080 ▼ 40 1 90,821
11:11:37 5,080 ▼ 40 1 90,820
11:11:23 5,040 ▼ 80 235 90,819
11:11:02 5,080 ▼ 40 1 90,584
11:10:55 5,080 ▼ 40 1 90,583
11:10:50 5,080 ▼ 40 1 90,582
11:10:47 5,070 ▼ 50 1 90,581
11:10:39 5,040 ▼ 80 602 90,580
11:10:39 5,050 ▼ 70 684 89,978
11:10:39 5,060 ▼ 60 8 89,294
11:10:37 5,080 ▼ 40 1 89,286
11:10:36 5,070 ▼ 50 1 89,285
11:10:33 5,070 ▼ 50 1 89,284
11:10:32 5,080 ▼ 40 1 89,283
11:10:31 5,070 ▼ 50 1 89,282
11:10:29 5,070 ▼ 50 1 89,281
11:10:28 5,080 ▼ 40 1 89,280
11:10:24 5,080 ▼ 40 1 89,279
11:10:19 5,070 ▼ 50 1 89,278
11:10:12 5,080 ▼ 40 1 89,277
11:10:11 5,070 ▼ 50 1 89,276
11:10:07 5,070 ▼ 50 1 89,275
11:09:46 5,080 ▼ 40 1 89,274
11:09:42 5,080 ▼ 40 1 89,273
11:09:30 5,080 ▼ 40 1 89,272
11:09:16 5,060 ▼ 60 11 88,943
11:09:16 5,050 ▼ 70 328 89,271
11:09:16 5,070 ▼ 50 4 88,932

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
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.