대원미디어
(048910)
코스닥
중견기업부
액면가 500원
  10.18 15:59

9,250 (9,950)   [시가/고가/저가] 10,400 / 10,400 / 9,250 
전일비/등락률 ▼ 700 (-7.04%) 매도호가/호가잔량 9,250 / 9,204
거래량/전일동시간대비 609,421 /▲ 138,040 매수호가/호가잔량 9,240 / 293
상한가/하한가 12,900 / 6,970 총매도/총매수잔량 14,956 / 30,625

매도잔량 호가 매수잔량
26 9,460 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,500 9,440
87 9,430
1,158 9,330
1,380 9,320
500 9,300
201 9,290
600 9,280
300 9,270
9,204 9,250
 
9,240 293
9,230 1,563
9,220 3,812
9,210 8,761
9,200 10,030
9,190 3,047
9,180 3,001
9,170 1
9,160 101
9,150 16
 
총매도잔량 순매수잔량 총매수잔량
14,956 15,669 30,625
시간외잔량 시간외잔량
6,697 0
 
대원미디어 048910
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 668.42 (-2.09)    FUTURE 329.20 (+0.05)   Basis: 0.80
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:58:40 9,250 ▼ 700 100 609,421
15:53:18 9,250 ▼ 700 100 609,321
15:52:17 9,250 ▼ 700 20 609,221
15:49:29 9,250 ▼ 700 1 609,201
15:47:42 9,250 ▼ 700 1 609,200
15:47:40 9,250 ▼ 700 80 609,199
15:46:50 9,250 ▼ 700 115 609,119
15:44:39 9,250 ▼ 700 60 609,004
15:43:33 9,250 ▼ 700 100 608,944
15:43:07 9,250 ▼ 700 1,261 608,844
15:41:23 9,250 ▼ 700 183 607,583
15:40:32 9,250 ▼ 700 100 607,400
15:40:00 9,250 ▼ 700 235 607,300
15:30:08 9,250 ▼ 700 23,505 607,065
15:19:59 9,290 ▼ 660 1 583,560
15:19:54 9,320 ▼ 630 2 583,559
15:19:52 9,330 ▼ 620 50 583,557
15:19:51 9,330 ▼ 620 2 583,507
15:19:48 9,330 ▼ 620 2 583,505
15:19:46 9,270 ▼ 680 54 583,503
15:19:46 9,330 ▼ 620 50 583,449
15:19:45 9,280 ▼ 670 110 583,399
15:19:45 9,280 ▼ 670 5 583,289
15:19:44 9,280 ▼ 670 200 583,284
15:19:44 9,280 ▼ 670 5 583,084
15:19:44 9,280 ▼ 670 1 583,079
15:19:42 9,280 ▼ 670 100 583,078
15:19:40 9,280 ▼ 670 2 582,978
15:19:40 9,280 ▼ 670 10 582,976
15:19:39 9,280 ▼ 670 400 582,966
15:19:38 9,280 ▼ 670 38 582,566
15:19:36 9,280 ▼ 670 500 582,528
15:19:34 9,280 ▼ 670 2 582,028
15:19:33 9,280 ▼ 670 100 582,026
15:19:31 9,280 ▼ 670 527 581,926
15:19:31 9,290 ▼ 660 200 581,399
15:19:29 9,280 ▼ 670 100 581,199
15:19:28 9,290 ▼ 660 12 581,099
15:19:28 9,290 ▼ 660 26 581,087
15:19:28 9,280 ▼ 670 3,500 581,061
15:19:27 9,290 ▼ 660 10 577,561
15:19:26 9,290 ▼ 660 480 577,551
15:19:25 9,280 ▼ 670 1 577,071
15:19:24 9,290 ▼ 660 1 577,070
15:19:21 9,290 ▼ 660 334 577,069
15:19:19 9,280 ▼ 670 100 576,735
15:19:14 9,290 ▼ 660 369 576,635
15:19:14 9,290 ▼ 660 5 576,266
15:19:05 9,290 ▼ 660 5 576,261
15:19:04 9,290 ▼ 660 100 576,256
15:19:04 9,280 ▼ 670 282 576,156
15:19:00 9,290 ▼ 660 20 575,874
15:19:00 9,290 ▼ 660 3 575,854
15:18:58 9,290 ▼ 660 1,482 575,851
15:18:56 9,280 ▼ 670 100 574,369
15:18:52 9,290 ▼ 660 10 574,269
15:18:52 9,280 ▼ 670 700 574,259
15:18:50 9,290 ▼ 660 50 573,559
15:18:48 9,290 ▼ 660 2 573,509
15:18:48 9,290 ▼ 660 10 573,507
15:18:48 9,290 ▼ 660 45 573,497
15:18:46 9,290 ▼ 660 500 573,452
15:18:45 9,290 ▼ 660 2 572,952
15:18:41 9,290 ▼ 660 2 572,950
15:18:38 9,290 ▼ 660 80 572,948
15:18:37 9,300 ▼ 650 2 572,868
15:18:34 9,300 ▼ 650 1 572,866
15:18:30 9,300 ▼ 650 1 572,865
15:18:29 9,300 ▼ 650 278 572,864
15:18:29 9,290 ▼ 660 353 572,586
15:18:29 9,290 ▼ 660 1,147 572,233
15:18:29 9,300 ▼ 650 1 571,086
15:18:28 9,290 ▼ 660 400 571,085
15:18:28 9,300 ▼ 650 200 570,685
15:18:26 9,290 ▼ 660 46 570,485
15:18:25 9,290 ▼ 660 90 570,439
15:18:24 9,290 ▼ 660 300 570,349
15:18:24 9,300 ▼ 650 2 570,049
15:18:24 9,300 ▼ 650 50 570,047
15:18:20 9,300 ▼ 650 430 569,997
15:18:20 9,300 ▼ 650 4 569,567
15:18:19 9,300 ▼ 650 613 569,563
15:18:18 9,290 ▼ 660 400 568,950
15:18:18 9,300 ▼ 650 500 568,550
15:18:17 9,300 ▼ 650 3 568,050
15:18:17 9,300 ▼ 650 2 568,047
15:18:14 9,300 ▼ 650 2 568,045
15:18:13 9,290 ▼ 660 726 568,043
15:18:09 9,300 ▼ 650 100 567,317
15:18:09 9,290 ▼ 660 100 567,217
15:18:09 9,300 ▼ 650 76 567,117
15:18:08 9,290 ▼ 660 60 567,041
15:18:06 9,300 ▼ 650 10 566,981
15:18:05 9,300 ▼ 650 19 566,971
15:18:02 9,300 ▼ 650 726 566,952
15:18:02 9,310 ▼ 640 59 566,226
15:17:59 9,310 ▼ 640 120 566,167
15:17:58 9,320 ▼ 630 2 566,047
15:17:56 9,310 ▼ 640 629 566,045
15:17:52 9,320 ▼ 630 5 565,416
15:17:51 9,310 ▼ 640 94 565,411
15:17:49 9,310 ▼ 640 30 565,317
15:17:47 9,300 ▼ 650 3,746 565,287
15:17:47 9,310 ▼ 640 1,254 561,541
15:17:45 9,320 ▼ 630 500 560,287
15:17:41 9,320 ▼ 630 10 559,787
15:17:41 9,320 ▼ 630 1 559,777
15:17:40 9,320 ▼ 630 20 559,776
15:17:39 9,320 ▼ 630 1 559,756
15:17:38 9,320 ▼ 630 1 559,755
15:17:37 9,320 ▼ 630 1 559,754
15:17:37 9,320 ▼ 630 10 559,753
15:17:36 9,320 ▼ 630 1 559,743
15:17:35 9,320 ▼ 630 1 559,742
15:17:34 9,320 ▼ 630 1 559,741
15:17:32 9,310 ▼ 640 100 559,740
15:17:32 9,310 ▼ 640 290 559,640
15:17:32 9,320 ▼ 630 681 559,350
15:17:31 9,330 ▼ 620 10 558,669
15:17:27 9,330 ▼ 620 1 558,659
15:17:27 9,330 ▼ 620 1,089 558,658
15:17:27 9,340 ▼ 610 608 557,569
15:17:27 9,350 ▼ 600 30 556,961
15:17:26 9,360 ▼ 590 1 556,931
15:17:25 9,360 ▼ 590 1 556,930
15:17:24 9,360 ▼ 590 1 556,929
15:17:23 9,350 ▼ 600 135 556,928
15:17:23 9,350 ▼ 600 500 556,793
15:17:23 9,360 ▼ 590 1 556,293
15:17:22 9,360 ▼ 590 1 556,292
15:17:20 9,360 ▼ 590 1 556,291
15:17:19 9,350 ▼ 600 100 556,290
15:17:18 9,360 ▼ 590 1 556,190
15:17:18 9,360 ▼ 590 50 556,189
15:17:17 9,360 ▼ 590 1 556,139
15:17:16 9,360 ▼ 590 1 556,138
15:17:15 9,360 ▼ 590 223 556,137
15:17:13 9,360 ▼ 590 1 555,914
15:17:13 9,360 ▼ 590 50 555,913
15:17:12 9,360 ▼ 590 1 555,863
15:17:11 9,360 ▼ 590 1 555,862
15:17:10 9,350 ▼ 600 445 555,861
15:17:10 9,360 ▼ 590 1 555,416
15:17:10 9,350 ▼ 600 10 555,415
15:17:08 9,360 ▼ 590 1 555,405
15:17:08 9,360 ▼ 590 70 555,404
15:17:07 9,360 ▼ 590 110 555,334
15:17:06 9,360 ▼ 590 1 555,224
15:16:56 9,360 ▼ 590 50 555,223
15:16:49 9,360 ▼ 590 100 555,173
15:16:47 9,360 ▼ 590 20 555,073
15:16:45 9,360 ▼ 590 21 555,053
15:16:37 9,360 ▼ 590 1 555,032
15:16:32 9,360 ▼ 590 10 555,031
15:16:31 9,360 ▼ 590 510 555,021
15:16:22 9,360 ▼ 590 9 554,511
15:16:09 9,360 ▼ 590 47 554,502
15:16:06 9,360 ▼ 590 1,588 554,455
15:16:04 9,360 ▼ 590 698 552,867
15:16:04 9,360 ▼ 590 200 552,169
15:16:02 9,360 ▼ 590 1,075 551,969
15:16:02 9,370 ▼ 580 1,925 550,894
15:15:47 9,370 ▼ 580 2,014 548,969
15:15:47 9,380 ▼ 570 1,486 546,955
15:15:45 9,390 ▼ 560 339 545,469
15:15:44 9,390 ▼ 560 257 545,130
15:15:41 9,390 ▼ 560 31 544,873
15:15:41 9,390 ▼ 560 500 544,842
15:15:39 9,390 ▼ 560 200 544,342
15:15:34 9,390 ▼ 560 1 544,142
15:15:25 9,400 ▼ 550 20 544,141
15:15:25 9,400 ▼ 550 150 544,121
15:15:23 9,390 ▼ 560 55 543,971
15:15:08 9,390 ▼ 560 1 543,916
15:15:05 9,400 ▼ 550 135 543,915
15:15:02 9,400 ▼ 550 531 543,780
15:14:44 9,400 ▼ 550 1,091 543,249
15:14:44 9,410 ▼ 540 837 542,158
15:14:40 9,410 ▼ 540 459 541,321
15:14:40 9,420 ▼ 530 41 540,862
15:14:33 9,420 ▼ 530 962 540,821
15:14:33 9,430 ▼ 520 338 539,859
15:14:13 9,440 ▼ 510 212 539,521
15:14:10 9,440 ▼ 510 3 539,309
15:14:00 9,440 ▼ 510 17 539,306
15:13:43 9,440 ▼ 510 500 539,289
15:13:28 9,440 ▼ 510 100 538,789
15:13:23 9,440 ▼ 510 98 538,689
15:13:23 9,440 ▼ 510 355 538,591
15:13:13 9,440 ▼ 510 1,149 538,236
15:13:10 9,440 ▼ 510 100 537,087
15:12:52 9,440 ▼ 510 100 536,987
15:12:40 9,440 ▼ 510 500 536,887
15:12:37 9,410 ▼ 540 360 536,387
15:11:34 9,410 ▼ 540 100 536,027
15:11:30 9,440 ▼ 510 4 535,927
15:11:24 9,450 ▼ 500 553 535,923
15:11:24 9,430 ▼ 520 414 535,370
15:11:22 9,410 ▼ 540 400 534,956
15:11:19 9,430 ▼ 520 20 534,556
15:11:19 9,420 ▼ 530 80 534,536
15:11:18 9,420 ▼ 530 100 534,456
15:11:10 9,410 ▼ 540 20 534,356
15:11:10 9,430 ▼ 520 626 534,336
15:11:10 9,420 ▼ 530 307 533,710
15:11:09 9,420 ▼ 530 500 533,403
15:10:59 9,410 ▼ 540 45 532,903
15:10:55 9,410 ▼ 540 291 532,858
15:10:51 9,410 ▼ 540 9 532,567
15:10:48 9,400 ▼ 550 9 532,558
15:10:48 9,400 ▼ 550 395 532,549
15:10:45 9,400 ▼ 550 1,000 532,154
15:10:42 9,400 ▼ 550 26 531,154
15:10:35 9,390 ▼ 560 52 531,128
15:10:34 9,380 ▼ 570 5 531,076
15:10:29 9,390 ▼ 560 1 531,071
15:10:28 9,390 ▼ 560 3 531,070
15:10:27 9,380 ▼ 570 40 531,067
15:10:18 9,380 ▼ 570 64 531,027
15:10:17 9,380 ▼ 570 200 530,963
15:10:15 9,380 ▼ 570 100 530,763
15:10:14 9,370 ▼ 580 2,647 530,663
15:08:02 9,370 ▼ 580 159 528,016
15:07:57 9,380 ▼ 570 1 527,857
15:07:55 9,370 ▼ 580 1 527,856
15:07:51 9,370 ▼ 580 349 527,855
15:07:40 9,370 ▼ 580 334 527,506
15:07:40 9,380 ▼ 570 3,833 527,172
15:07:34 9,380 ▼ 570 164 523,339
15:07:34 9,390 ▼ 560 340 523,175
15:07:13 9,390 ▼ 560 1,256 522,835
15:07:13 9,400 ▼ 550 7,915 521,579
15:07:13 9,410 ▼ 540 1,249 513,664
15:07:13 9,420 ▼ 530 538 512,415
15:06:42 9,440 ▼ 510 1 511,877
15:06:38 9,450 ▼ 500 100 511,876
15:05:59 9,450 ▼ 500 10 511,776
15:05:59 9,450 ▼ 500 12 511,766
15:05:59 9,420 ▼ 530 1,258 511,754
15:05:59 9,430 ▼ 520 39 510,496
15:05:44 9,440 ▼ 510 5 510,457
15:04:51 9,430 ▼ 520 2 510,452
15:04:50 9,450 ▼ 500 10 510,450
15:04:00 9,450 ▼ 500 1,000 510,440
15:03:59 9,420 ▼ 530 1,503 509,440
15:03:59 9,430 ▼ 520 935 507,937
15:03:59 9,440 ▼ 510 556 507,002
15:03:30 9,450 ▼ 500 100 506,446
15:03:29 9,450 ▼ 500 1 506,346
15:03:13 9,450 ▼ 500 1 506,345
15:03:06 9,450 ▼ 500 1 506,344
15:02:59 9,450 ▼ 500 1 506,343
15:02:48 9,440 ▼ 510 300 506,342
15:02:41 9,440 ▼ 510 12 506,042
15:02:37 9,440 ▼ 510 15 506,030
15:02:33 9,440 ▼ 510 3 506,015
15:02:14 9,450 ▼ 500 5 506,012
15:01:57 9,430 ▼ 520 100 506,007
15:01:53 9,440 ▼ 510 86 505,907
15:01:32 9,440 ▼ 510 57 505,821
15:01:21 9,440 ▼ 510 57 505,764
15:00:52 9,440 ▼ 510 42 505,707
15:00:52 9,440 ▼ 510 200 505,665
15:00:45 9,440 ▼ 510 53 505,465
15:00:45 9,440 ▼ 510 373 505,412
15:00:35 9,440 ▼ 510 10 505,039
15:00:24 9,430 ▼ 520 36 505,029
15:00:18 9,430 ▼ 520 964 504,993
14:59:46 9,430 ▼ 520 20 504,029
14:59:41 9,440 ▼ 510 1 504,009
14:59:36 9,440 ▼ 510 55 504,008
14:59:34 9,440 ▼ 510 50 503,953
14:59:30 9,440 ▼ 510 20 503,903
14:59:29 9,440 ▼ 510 1 503,883
14:59:28 9,440 ▼ 510 400 503,882
14:59:05 9,440 ▼ 510 1 503,482
14:58:52 9,440 ▼ 510 1 503,481
14:58:48 9,440 ▼ 510 2 503,480
14:58:41 9,440 ▼ 510 15 503,478
14:58:22 9,440 ▼ 510 126 503,463
14:58:21 9,430 ▼ 520 73 503,337
14:57:02 9,440 ▼ 510 50 503,264
14:56:03 9,440 ▼ 510 10 503,214
14:55:52 9,430 ▼ 520 10 503,204
14:55:48 9,430 ▼ 520 1 503,194
14:55:43 9,420 ▼ 530 1 503,193
14:55:41 9,420 ▼ 530 21 503,192
14:55:41 9,420 ▼ 530 253 503,171
14:55:28 9,420 ▼ 530 150 502,918
14:54:41 9,420 ▼ 530 1 502,768
14:54:26 9,410 ▼ 540 1 502,767
14:54:16 9,410 ▼ 540 13 502,766
14:54:06 9,420 ▼ 530 20 502,753
14:53:55 9,410 ▼ 540 50 502,733
14:53:30 9,400 ▼ 550 700 502,683
14:53:22 9,410 ▼ 540 100 501,983
14:53:03 9,410 ▼ 540 254 501,883
14:52:44 9,410 ▼ 540 100 501,629
14:52:10 9,410 ▼ 540 483 501,529
14:52:06 9,420 ▼ 530 5 501,046
14:51:53 9,410 ▼ 540 619 501,041
14:51:45 9,410 ▼ 540 50 500,422
14:51:33 9,410 ▼ 540 56 500,372
14:51:21 9,440 ▼ 510 10 500,316
14:51:09 9,430 ▼ 520 210 500,306
14:51:07 9,430 ▼ 520 10 500,096
14:50:47 9,410 ▼ 540 168 500,086
14:50:43 9,410 ▼ 540 500 499,918
14:50:26 9,440 ▼ 510 10 499,418
14:50:15 9,440 ▼ 510 1 499,408
14:50:00 9,440 ▼ 510 1 499,407
14:49:47 9,440 ▼ 510 1 499,406
14:49:41 9,400 ▼ 550 2 499,405
14:49:36 9,440 ▼ 510 1 499,403
14:49:35 9,440 ▼ 510 4 499,402
14:49:31 9,440 ▼ 510 15 499,398
14:49:29 9,440 ▼ 510 58 499,383
14:49:28 9,440 ▼ 510 1 499,325
14:49:24 9,440 ▼ 510 92 499,324
14:49:24 9,440 ▼ 510 1 499,232
14:49:17 9,440 ▼ 510 1 499,231
14:49:16 9,400 ▼ 550 5 499,230
14:49:11 9,440 ▼ 510 1 499,225
14:49:06 9,440 ▼ 510 1 499,224
14:49:06 9,430 ▼ 520 50 499,223
14:48:46 9,440 ▼ 510 1 499,173
14:48:26 9,400 ▼ 550 1 499,172
14:48:20 9,450 ▼ 500 104 499,171
14:47:53 9,400 ▼ 550 652 499,067
14:47:53 9,390 ▼ 560 141 498,415
14:47:50 9,390 ▼ 560 106 498,274
14:47:49 9,390 ▼ 560 100 498,168
14:47:48 9,390 ▼ 560 430 498,068
14:47:43 9,390 ▼ 560 26 497,638
14:47:42 9,380 ▼ 570 1 497,612
14:47:40 9,390 ▼ 560 100 497,611
14:47:38 9,380 ▼ 570 1 497,511
14:47:37 9,390 ▼ 560 100 497,510
14:46:56 9,380 ▼ 570 1 497,410
14:46:53 9,390 ▼ 560 7 497,409
14:46:30 9,380 ▼ 570 1 497,402
14:46:29 9,390 ▼ 560 120 497,401
14:46:28 9,380 ▼ 570 1 497,281
14:46:25 9,390 ▼ 560 20 497,280
14:46:23 9,380 ▼ 570 200 497,260
14:46:07 9,380 ▼ 570 1 497,060
14:46:02 9,390 ▼ 560 4 497,059
14:45:58 9,390 ▼ 560 4 497,055
14:45:55 9,390 ▼ 560 4 497,051
14:45:43 9,380 ▼ 570 200 497,047
14:45:38 9,380 ▼ 570 1 496,847
14:45:36 9,390 ▼ 560 36 496,846
14:45:36 9,390 ▼ 560 119 496,810
14:45:00 9,380 ▼ 570 1 496,691
14:44:56 9,400 ▼ 550 9 496,690
14:44:46 9,380 ▼ 570 1 496,681
14:44:21 9,390 ▼ 560 1 496,680
14:44:06 9,390 ▼ 560 20 496,679
14:43:41 9,390 ▼ 560 741 496,659
14:43:41 9,390 ▼ 560 100 495,918
14:43:36 9,400 ▼ 550 26 495,818
14:43:29 9,390 ▼ 560 1,180 495,792
14:42:48 9,370 ▼ 580 3 494,612
14:42:34 9,370 ▼ 580 1 494,609
14:42:19 9,390 ▼ 560 331 494,608
14:42:19 9,380 ▼ 570 40 494,277
14:42:17 9,380 ▼ 570 960 494,237
14:42:17 9,380 ▼ 570 6 493,277
14:42:05 9,390 ▼ 560 208 493,271
14:42:05 9,390 ▼ 560 30 493,063
14:42:04 9,390 ▼ 560 270 493,033
14:42:01 9,390 ▼ 560 70 492,763
14:41:53 9,390 ▼ 560 5,000 492,693
14:41:38 9,390 ▼ 560 42 487,693
14:41:31 9,390 ▼ 560 101 487,651
14:41:31 9,390 ▼ 560 10 487,550
14:41:23 9,390 ▼ 560 1 487,540
14:41:23 9,390 ▼ 560 100 487,539
14:41:22 9,400 ▼ 550 30 487,439
14:41:11 9,390 ▼ 560 139 487,409
14:40:52 9,390 ▼ 560 1 487,270
14:40:51 9,400 ▼ 550 2 487,269
14:40:48 9,400 ▼ 550 90 487,267
14:40:44 9,390 ▼ 560 2 487,177
14:40:37 9,390 ▼ 560 1 487,175
14:40:31 9,400 ▼ 550 50 487,174
14:40:30 9,390 ▼ 560 1 487,124
14:40:21 9,390 ▼ 560 400 487,123
14:39:58 9,390 ▼ 560 1 486,723
14:39:56 9,400 ▼ 550 456 486,722
14:39:55 9,400 ▼ 550 1 486,266
14:39:53 9,400 ▼ 550 3,082 486,265
14:39:53 9,410 ▼ 540 2,518 483,183
14:39:53 9,420 ▼ 530 983 480,665
14:39:53 9,430 ▼ 520 417 479,682
14:39:49 9,430 ▼ 520 1 479,265
14:39:48 9,440 ▼ 510 101 479,264
14:39:47 9,440 ▼ 510 1 479,163
14:39:47 9,440 ▼ 510 65 479,162
14:39:32 9,440 ▼ 510 1 479,097
14:39:30 9,450 ▼ 500 999 479,096
14:39:27 9,450 ▼ 500 1 478,097
14:39:22 9,450 ▼ 500 1 478,096
14:39:18 9,450 ▼ 500 9 478,095
14:39:17 9,450 ▼ 500 1 478,086
14:39:17 9,450 ▼ 500 590 478,085
14:38:33 9,450 ▼ 500 1,163 477,495
14:38:28 9,440 ▼ 510 1 476,332
14:38:26 9,450 ▼ 500 50 476,331
14:38:26 9,440 ▼ 510 1 476,281
14:38:26 9,450 ▼ 500 26 476,280
14:38:01 9,450 ▼ 500 21 476,254
14:37:13 9,450 ▼ 500 84 476,233
14:36:52 9,440 ▼ 510 1 476,149
14:36:44 9,450 ▼ 500 664 476,148
14:36:44 9,450 ▼ 500 110 475,484
14:36:40 9,450 ▼ 500 179 475,374
14:36:30 9,450 ▼ 500 3,294 475,195
14:36:30 9,460 ▼ 490 653 471,901
14:36:30 9,470 ▼ 480 1,321 471,248
14:36:30 9,480 ▼ 470 732 469,927
14:36:07 9,490 ▼ 460 510 469,195
14:36:01 9,500 ▼ 450 1 468,685
14:35:57 9,500 ▼ 450 1 468,684
14:35:54 9,500 ▼ 450 1 468,683
14:35:51 9,500 ▼ 450 1 468,682
14:35:35 9,500 ▼ 450 64 468,681
14:35:07 9,500 ▼ 450 200 468,617
14:34:58 9,500 ▼ 450 801 468,417
14:34:50 9,500 ▼ 450 200 467,616
14:34:40 9,500 ▼ 450 80 467,416
14:34:36 9,490 ▼ 460 1 467,336
14:34:29 9,500 ▼ 450 1 467,335
14:34:22 9,500 ▼ 450 600 467,334
14:34:22 9,490 ▼ 460 1 466,734
14:34:13 9,500 ▼ 450 282 466,733
14:34:13 9,540 ▼ 410 1 466,451
14:34:06 9,500 ▼ 450 33 466,450
14:34:04 9,500 ▼ 450 2 466,417
14:34:00 9,500 ▼ 450 50 466,415
14:33:58 9,500 ▼ 450 100 466,365
14:33:56 9,500 ▼ 450 32 466,265
14:33:49 9,500 ▼ 450 11 466,233
14:33:43 9,500 ▼ 450 272 466,222
14:33:41 9,500 ▼ 450 204 465,950
14:33:34 9,540 ▼ 410 1 465,746
14:31:43 9,500 ▼ 450 10 465,745
14:31:11 9,490 ▼ 460 979 465,735
14:31:11 9,500 ▼ 450 1,021 464,756
14:30:16 9,500 ▼ 450 500 463,735
14:30:11 9,500 ▼ 450 544 463,235
14:30:05 9,490 ▼ 460 1 462,691
14:29:55 9,500 ▼ 450 1,239 462,690
14:29:26 9,500 ▼ 450 36 461,451
14:29:26 9,490 ▼ 460 1 461,415
14:29:23 9,500 ▼ 450 1,000 461,414
14:29:22 9,490 ▼ 460 1 460,414
14:29:19 9,500 ▼ 450 51 460,413
14:29:14 9,490 ▼ 460 1 460,362
14:29:12 9,500 ▼ 450 1 460,361
14:29:10 9,490 ▼ 460 1 460,360
14:29:07 9,500 ▼ 450 2 460,359
14:29:05 9,500 ▼ 450 33 460,357
14:28:57 9,500 ▼ 450 2 460,324
14:28:47 9,500 ▼ 450 2 460,322
14:28:47 9,500 ▼ 450 3,873 460,320
14:28:34 9,500 ▼ 450 107 456,447
14:28:34 9,500 ▼ 450 30 456,340
14:28:34 9,500 ▼ 450 968 456,310
14:28:34 9,510 ▼ 440 2,118 455,342
14:28:34 9,520 ▼ 430 2,148 453,224
14:28:34 9,530 ▼ 420 3,600 451,076
14:28:34 9,540 ▼ 410 1,467 447,476
14:28:34 9,550 ▼ 400 698 446,009
14:26:53 9,550 ▼ 400 12 445,311
14:26:40 9,550 ▼ 400 30 445,299
14:26:34 9,550 ▼ 400 100 445,269
14:26:29 9,560 ▼ 390 2 445,169
14:26:28 9,550 ▼ 400 2 445,167
14:26:20 9,550 ▼ 400 1 445,165
14:26:12 9,560 ▼ 390 10 445,164
14:26:07 9,560 ▼ 390 5 445,154
14:25:49 9,550 ▼ 400 733 445,149
14:25:49 9,560 ▼ 390 267 444,416
14:24:48 9,560 ▼ 390 1,159 444,149
14:24:19 9,560 ▼ 390 1 442,990
14:24:02 9,570 ▼ 380 88 442,989
14:23:27 9,570 ▼ 380 2 442,901
14:23:00 9,570 ▼ 380 1 442,899
14:22:37 9,600 ▼ 350 5 442,898
14:22:35 9,610 ▼ 340 505 442,893
14:22:22 9,610 ▼ 340 91 442,388
14:22:22 9,600 ▼ 350 460 442,297
14:22:22 9,590 ▼ 360 449 441,837
14:21:30 9,590 ▼ 360 57 441,388
14:21:17 9,550 ▼ 400 22 441,331
14:21:17 9,560 ▼ 390 54 441,309
14:20:04 9,560 ▼ 390 1,000 441,255
14:19:46 9,570 ▼ 380 120 440,255
14:19:05 9,600 ▼ 350 1 440,135

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,482.91 ▼ 1.46 -0.06%
코스닥 668.42 ▼ 2.09 -0.31%
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.