미래컴퍼니
(049950)
코스닥
벤처기업부
액면가 500원
  09.22 15:59

68,000 (69,800)   [시가/고가/저가] 69,300 / 70,600 / 67,000 
전일비/등락률 ▼ 1,800 (-2.58%) 매도호가/호가잔량 68,000 / 596
거래량/전일동시간대비 44,183 /▲ 1,518 매수호가/호가잔량 67,900 / 68
상한가/하한가 90,700 / 48,900 총매도/총매수잔량 2,081 / 2,429

매도잔량 호가 매수잔량
205 69,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
100 68,900
278 68,700
55 68,600
307 68,500
20 68,400
50 68,300
250 68,200
220 68,100
596 68,000
 
67,900 68
67,600 3
67,400 16
67,300 347
67,200 60
67,100 412
67,000 1,201
66,900 240
66,800 19
66,700 63
 
총매도잔량 순매수잔량 총매수잔량
2,081 348 2,429
시간외잔량 시간외잔량
0 390
 
미래컴퍼니 049950
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 648.95 (-12.16)    FUTURE 317.10 (-2.30)   Basis: 0.39
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:51:17 68,000 ▼ 1,800 2 44,183
15:30:25 68,000 ▼ 1,800 2,775 44,181
15:19:56 68,000 ▼ 1,800 55 41,406
15:19:56 67,900 ▼ 1,900 110 41,351
15:19:56 67,800 ▼ 2,000 100 41,241
15:19:56 67,700 ▼ 2,100 135 41,141
15:19:56 67,600 ▼ 2,200 100 41,006
15:19:45 67,400 ▼ 2,400 1 40,906
15:19:44 67,400 ▼ 2,400 2 40,905
15:19:44 67,400 ▼ 2,400 1 40,903
15:19:37 67,200 ▼ 2,600 20 40,902
15:19:33 67,200 ▼ 2,600 69 40,882
15:19:33 67,200 ▼ 2,600 81 40,813
15:19:30 67,200 ▼ 2,600 2 40,732
15:19:25 67,200 ▼ 2,600 100 40,730
15:19:15 67,200 ▼ 2,600 1 40,630
15:19:13 67,200 ▼ 2,600 1 40,629
15:19:13 67,300 ▼ 2,500 8 40,628
15:19:13 67,300 ▼ 2,500 84 40,620
15:19:13 67,300 ▼ 2,500 158 40,536
15:19:08 67,300 ▼ 2,500 150 40,378
15:19:00 67,300 ▼ 2,500 1 40,228
15:18:59 67,400 ▼ 2,400 104 40,116
15:18:59 67,300 ▼ 2,500 111 40,227
15:18:59 67,500 ▼ 2,300 3 40,012
15:18:50 67,500 ▼ 2,300 50 40,009
15:18:26 67,600 ▼ 2,200 100 39,959
15:18:23 67,500 ▼ 2,300 20 39,859
15:17:47 67,600 ▼ 2,200 10 39,839
15:17:36 67,600 ▼ 2,200 3 39,829
15:17:30 67,500 ▼ 2,300 2 39,826
15:17:14 67,600 ▼ 2,200 15 39,824
15:17:06 67,600 ▼ 2,200 86 39,809
15:17:00 67,600 ▼ 2,200 1 39,723
15:17:00 67,700 ▼ 2,100 1 39,722
15:16:46 67,700 ▼ 2,100 2 39,721
15:16:05 67,700 ▼ 2,100 1 39,719
15:15:37 67,600 ▼ 2,200 1 39,718
15:15:32 67,600 ▼ 2,200 2 39,717
15:15:30 67,500 ▼ 2,300 1 39,715
15:15:10 67,600 ▼ 2,200 1 39,714
15:15:00 67,500 ▼ 2,300 1 39,713
15:14:28 67,500 ▼ 2,300 27 39,712
15:14:22 67,400 ▼ 2,400 100 39,685
15:14:15 67,500 ▼ 2,300 1 39,585
15:13:51 67,400 ▼ 2,400 6 39,584
15:13:34 67,500 ▼ 2,300 222 39,578
15:13:30 67,500 ▼ 2,300 1 39,356
15:13:30 67,500 ▼ 2,300 1 39,355
15:13:30 67,500 ▼ 2,300 1 39,354
15:13:20 67,700 ▼ 2,100 1 39,353
15:13:08 67,700 ▼ 2,100 11 39,352
15:12:26 67,700 ▼ 2,100 1 39,341
15:12:21 67,600 ▼ 2,200 4 39,340
15:12:12 67,600 ▼ 2,200 1 39,336
15:12:08 67,600 ▼ 2,200 23 39,335
15:11:49 67,600 ▼ 2,200 9 39,312
15:11:31 67,700 ▼ 2,100 1 39,303
15:11:24 67,600 ▼ 2,200 1 39,302
15:11:21 67,600 ▼ 2,200 3 39,301
15:11:20 67,600 ▼ 2,200 100 39,298
15:11:09 67,700 ▼ 2,100 10 39,198
15:10:36 67,700 ▼ 2,100 1 39,188
15:10:05 67,700 ▼ 2,100 1 39,187
15:09:44 67,700 ▼ 2,100 14 39,186
15:09:41 67,700 ▼ 2,100 1 39,172
15:09:07 67,700 ▼ 2,100 5 39,171
15:08:46 67,600 ▼ 2,200 1 39,166
15:08:45 67,500 ▼ 2,300 1 39,165
15:08:44 67,300 ▼ 2,500 5 39,164
15:08:38 67,300 ▼ 2,500 383 39,159
15:08:33 67,300 ▼ 2,500 100 38,776
15:08:31 67,300 ▼ 2,500 50 38,676
15:08:20 67,300 ▼ 2,500 20 38,626
15:07:51 67,100 ▼ 2,700 4 38,606
15:07:51 67,100 ▼ 2,700 1 38,602
15:07:37 67,100 ▼ 2,700 1 38,601
15:07:37 67,100 ▼ 2,700 1 38,600
15:07:24 67,000 ▼ 2,800 100 38,599
15:07:21 67,100 ▼ 2,700 10 38,499
15:07:14 67,100 ▼ 2,700 1 38,489
15:07:08 67,000 ▼ 2,800 1 38,488
15:07:00 67,100 ▼ 2,700 19 38,487
15:07:00 67,100 ▼ 2,700 100 38,468
15:06:57 67,300 ▼ 2,500 1 38,368
15:06:49 67,100 ▼ 2,700 10 38,367
15:06:45 67,300 ▼ 2,500 10 38,357
15:06:44 67,100 ▼ 2,700 1,484 38,347
15:06:44 67,200 ▼ 2,600 16 36,863
15:06:43 67,300 ▼ 2,500 1 36,847
15:06:34 67,200 ▼ 2,600 1 36,846
15:06:29 67,100 ▼ 2,700 3 36,845
15:06:20 67,200 ▼ 2,600 230 36,842
15:06:19 67,200 ▼ 2,600 20 36,612
15:06:19 67,200 ▼ 2,600 20 36,592
15:06:16 67,200 ▼ 2,600 2 36,572
15:06:09 67,200 ▼ 2,600 13 36,570
15:06:02 67,300 ▼ 2,500 1 36,557
15:05:55 67,300 ▼ 2,500 2 36,556
15:05:53 67,200 ▼ 2,600 100 36,554
15:05:31 67,300 ▼ 2,500 16 36,454
15:05:31 67,300 ▼ 2,500 1 36,438
15:05:22 67,300 ▼ 2,500 50 36,437
15:05:11 67,300 ▼ 2,500 2 36,387
15:05:07 67,300 ▼ 2,500 1 36,385
15:05:07 67,300 ▼ 2,500 4 36,384
15:05:04 67,300 ▼ 2,500 70 36,380
15:05:03 67,300 ▼ 2,500 300 36,310
15:04:56 67,300 ▼ 2,500 500 36,010
15:04:50 67,400 ▼ 2,400 253 34,875
15:04:50 67,300 ▼ 2,500 635 35,510
15:04:50 67,500 ▼ 2,300 102 34,622
15:04:50 67,600 ▼ 2,200 10 34,520
15:04:26 67,700 ▼ 2,100 9 34,510
15:04:12 67,900 ▼ 1,900 1 34,501
15:04:04 67,700 ▼ 2,100 28 34,500
15:04:01 67,700 ▼ 2,100 14 34,472
15:03:50 67,700 ▼ 2,100 3 34,458
15:03:40 67,800 ▼ 2,000 2 34,455
15:03:29 67,800 ▼ 2,000 36 34,453
15:03:17 67,800 ▼ 2,000 1 34,417
15:03:13 67,800 ▼ 2,000 3 34,416
15:03:06 67,800 ▼ 2,000 10 34,413
15:02:57 67,700 ▼ 2,100 50 34,403
15:02:40 67,700 ▼ 2,100 1 34,353
15:02:40 67,600 ▼ 2,200 3 34,352
15:02:33 67,500 ▼ 2,300 13 34,349
15:02:22 67,500 ▼ 2,300 1 34,336
15:01:56 67,400 ▼ 2,400 8 34,335
15:01:39 67,400 ▼ 2,400 65 34,327
15:01:39 67,400 ▼ 2,400 4 34,262
15:01:27 67,500 ▼ 2,300 1 34,258
15:01:20 67,400 ▼ 2,400 30 34,257
15:01:20 67,400 ▼ 2,400 41 34,227
15:01:09 67,400 ▼ 2,400 50 34,186
15:01:03 67,500 ▼ 2,300 59 34,136
15:00:54 67,500 ▼ 2,300 100 34,077
15:00:44 67,500 ▼ 2,300 2 33,977
15:00:44 67,500 ▼ 2,300 500 33,975
15:00:33 67,700 ▼ 2,100 1 33,475
15:00:23 67,600 ▼ 2,200 20 33,474
15:00:12 67,600 ▼ 2,200 32 33,454
15:00:11 67,600 ▼ 2,200 500 33,422
15:00:11 67,700 ▼ 2,100 9 32,922
15:00:01 67,700 ▼ 2,100 3 32,913
15:00:00 67,700 ▼ 2,100 334 32,910
15:00:00 67,800 ▼ 2,000 149 32,576
14:59:38 67,900 ▼ 1,900 9 32,427
14:59:38 67,900 ▼ 1,900 1 32,418
14:58:57 67,900 ▼ 1,900 2 32,417
14:58:43 68,000 ▼ 1,800 1 32,415
14:57:55 68,000 ▼ 1,800 2 32,414
14:57:48 68,000 ▼ 1,800 1 32,412
14:57:38 67,800 ▼ 2,000 5 32,411
14:57:26 67,800 ▼ 2,000 50 32,406
14:56:53 68,000 ▼ 1,800 1 32,356
14:56:52 68,000 ▼ 1,800 2 32,355
14:56:49 67,900 ▼ 1,900 47 32,353
14:56:29 67,900 ▼ 1,900 21 32,306
14:55:58 67,900 ▼ 1,900 1 32,285
14:55:50 68,000 ▼ 1,800 2 32,284
14:55:49 67,800 ▼ 2,000 30 32,282
14:55:43 67,800 ▼ 2,000 21 32,252
14:55:39 67,800 ▼ 2,000 30 32,231
14:55:20 67,800 ▼ 2,000 3 32,201
14:55:20 67,900 ▼ 1,900 1 32,198
14:55:09 67,900 ▼ 1,900 21 32,197
14:55:03 67,900 ▼ 1,900 1 32,176
14:54:47 67,900 ▼ 1,900 2 32,175
14:54:42 67,900 ▼ 1,900 12 32,173
14:54:30 67,900 ▼ 1,900 5 32,161
14:54:09 68,000 ▼ 1,800 1 32,156
14:53:45 67,900 ▼ 1,900 2 32,155
14:53:14 67,900 ▼ 1,900 1 32,153
14:53:13 67,900 ▼ 1,900 10 32,152
14:52:49 67,900 ▼ 1,900 32 32,142
14:52:43 67,900 ▼ 1,900 2 32,110
14:52:38 67,900 ▼ 1,900 1 32,108
14:52:30 67,900 ▼ 1,900 5 32,107
14:52:23 67,900 ▼ 1,900 92 32,102
14:52:19 67,900 ▼ 1,900 1 32,010
14:52:02 67,900 ▼ 1,900 10 32,009
14:51:40 67,900 ▼ 1,900 2 31,999
14:51:24 68,000 ▼ 1,800 1 31,997
14:51:17 68,000 ▼ 1,800 1 31,996
14:50:38 68,000 ▼ 1,800 2 31,995
14:50:29 68,000 ▼ 1,800 1 31,993
14:50:01 68,000 ▼ 1,800 14 31,992
14:50:01 67,900 ▼ 1,900 6 31,978
14:49:51 67,800 ▼ 2,000 1 31,972
14:49:42 67,800 ▼ 2,000 100 31,971
14:49:37 67,800 ▼ 2,000 5 31,871
14:49:35 67,800 ▼ 2,000 2 31,866
14:49:34 67,800 ▼ 2,000 1 31,864
14:49:28 67,800 ▼ 2,000 191 31,863
14:48:40 68,000 ▼ 1,800 1 31,672
14:48:38 67,900 ▼ 1,900 8 31,671
14:48:32 67,900 ▼ 1,900 2 31,663
14:47:45 68,000 ▼ 1,800 1 31,661
14:47:33 68,000 ▼ 1,800 40 31,660
14:47:32 68,000 ▼ 1,800 1 31,620
14:47:30 68,000 ▼ 1,800 2 31,619
14:47:30 68,000 ▼ 1,800 2 31,617
14:47:28 68,000 ▼ 1,800 10 31,615
14:47:25 68,000 ▼ 1,800 38 31,605
14:47:15 68,000 ▼ 1,800 56 31,567
14:47:15 67,900 ▼ 1,900 96 31,511
14:46:55 67,900 ▼ 1,900 50 31,415
14:46:50 67,900 ▼ 1,900 1 31,365
14:46:43 67,900 ▼ 1,900 5 31,364
14:46:27 68,000 ▼ 1,800 2 31,359
14:46:24 67,900 ▼ 1,900 5 31,357
14:46:04 67,800 ▼ 2,000 39 31,352
14:45:55 67,800 ▼ 2,000 1 31,313
14:45:51 67,800 ▼ 2,000 10 31,312
14:45:33 67,800 ▼ 2,000 1 31,302
14:45:25 67,800 ▼ 2,000 2 31,301
14:45:00 67,800 ▼ 2,000 1 31,299
14:44:22 67,800 ▼ 2,000 3 31,298
14:44:09 67,800 ▼ 2,000 5 31,295
14:44:05 67,800 ▼ 2,000 1 31,290
14:43:57 67,800 ▼ 2,000 5 31,289
14:43:53 67,800 ▼ 2,000 1 31,284
14:43:36 67,800 ▼ 2,000 1 31,283
14:43:20 67,800 ▼ 2,000 2 31,282
14:43:16 67,700 ▼ 2,100 145 31,280
14:43:14 67,700 ▼ 2,100 63 31,135
14:43:14 67,800 ▼ 2,000 137 31,072
14:43:10 68,000 ▼ 1,800 1 30,935
14:42:59 67,800 ▼ 2,000 20 30,934
14:42:59 67,900 ▼ 1,900 10 30,914
14:42:27 68,000 ▼ 1,800 1 30,904
14:42:18 68,000 ▼ 1,800 2 30,903
14:42:16 68,000 ▼ 1,800 1 30,901
14:42:14 67,800 ▼ 2,000 2 30,900
14:42:01 67,800 ▼ 2,000 211 30,898
14:42:01 67,900 ▼ 1,900 289 30,687
14:41:50 68,000 ▼ 1,800 477 30,398
14:41:39 68,000 ▼ 1,800 5 29,921
14:41:21 68,200 ▼ 1,600 1 29,916
14:41:15 68,200 ▼ 1,600 2 29,915
14:41:14 68,000 ▼ 1,800 290 29,913
14:41:14 68,100 ▼ 1,700 110 29,623
14:40:46 68,200 ▼ 1,600 135 29,513
14:40:45 68,200 ▼ 1,600 1 29,378
14:40:26 68,300 ▼ 1,500 1 29,377
14:40:25 68,200 ▼ 1,600 14 29,376
14:40:12 68,300 ▼ 1,500 2 29,362
14:40:04 68,100 ▼ 1,700 210 29,360
14:40:03 68,200 ▼ 1,600 76 29,150
14:40:03 68,200 ▼ 1,600 13 29,074
14:39:10 68,300 ▼ 1,500 2 29,061
14:38:07 68,300 ▼ 1,500 2 29,059
14:37:05 68,300 ▼ 1,500 2 29,057
14:36:48 68,300 ▼ 1,500 10 29,055
14:36:42 68,300 ▼ 1,500 31 29,045
14:36:41 68,300 ▼ 1,500 20 29,014
14:36:02 68,300 ▼ 1,500 2 28,994
14:35:37 68,300 ▼ 1,500 55 28,992
14:35:00 68,300 ▼ 1,500 2 28,937
14:35:00 68,200 ▼ 1,600 481 28,935
14:34:53 68,200 ▼ 1,600 63 28,454
14:34:35 68,200 ▼ 1,600 1 28,391
14:33:57 68,200 ▼ 1,600 2 28,390
14:33:56 68,100 ▼ 1,700 30 28,388
14:33:36 68,100 ▼ 1,700 15 28,358
14:33:30 68,100 ▼ 1,700 20 28,343
14:33:02 68,100 ▼ 1,700 50 28,323
14:32:55 68,100 ▼ 1,700 2 28,273
14:32:45 68,100 ▼ 1,700 5 28,271
14:32:09 68,100 ▼ 1,700 10 28,266
14:31:52 68,100 ▼ 1,700 2 28,256
14:31:50 68,000 ▼ 1,800 63 28,254
14:31:42 68,000 ▼ 1,800 10 28,191
14:31:38 68,000 ▼ 1,800 100 28,181
14:31:18 68,000 ▼ 1,800 1 28,081
14:31:03 68,000 ▼ 1,800 1 28,080
14:30:50 68,000 ▼ 1,800 2 28,079
14:30:48 68,000 ▼ 1,800 5 28,077
14:29:55 68,000 ▼ 1,800 3 28,072
14:29:47 68,000 ▼ 1,800 3 28,069
14:29:36 68,000 ▼ 1,800 1 28,066
14:29:18 68,000 ▼ 1,800 50 28,065
14:29:02 68,000 ▼ 1,800 2 28,015
14:28:48 68,000 ▼ 1,800 2 28,013
14:28:04 68,000 ▼ 1,800 229 28,011
14:28:04 68,000 ▼ 1,800 1,280 27,782
14:28:02 68,000 ▼ 1,800 200 26,502
14:27:55 68,100 ▼ 1,700 50 26,302
14:27:47 68,100 ▼ 1,700 2 26,252
14:27:41 68,100 ▼ 1,700 2 26,250
14:27:28 68,100 ▼ 1,700 6 26,248
14:27:13 68,100 ▼ 1,700 442 26,242
14:26:40 68,100 ▼ 1,700 293 25,800
14:26:40 68,200 ▼ 1,600 487 25,507
14:26:40 68,300 ▼ 1,500 1 25,020
14:26:35 68,400 ▼ 1,400 1 25,019
14:26:34 68,500 ▼ 1,300 2 25,018
14:25:34 68,500 ▼ 1,300 2 25,016
14:25:08 68,600 ▼ 1,200 1 25,014
14:24:22 68,600 ▼ 1,200 368 25,013
14:24:22 68,500 ▼ 1,300 95 24,645
14:24:22 68,400 ▼ 1,400 8 24,550
14:24:22 68,300 ▼ 1,500 29 24,542
14:24:20 68,300 ▼ 1,500 2 24,513
14:24:13 68,200 ▼ 1,600 1 24,511
14:23:54 68,300 ▼ 1,500 10 24,510
14:23:44 68,300 ▼ 1,500 61 24,500
14:23:33 68,300 ▼ 1,500 1 24,439
14:23:14 68,400 ▼ 1,400 2 24,438
14:22:07 68,300 ▼ 1,500 1 24,436
14:22:07 68,300 ▼ 1,500 2 24,435
14:21:19 68,200 ▼ 1,600 4 24,433
14:21:04 68,300 ▼ 1,500 2 24,429
14:20:52 68,200 ▼ 1,600 2 24,427
14:20:52 68,300 ▼ 1,500 3 24,425
14:20:42 68,300 ▼ 1,500 45 24,422
14:20:28 68,300 ▼ 1,500 3 24,377
14:20:21 68,300 ▼ 1,500 20 24,374
14:20:11 68,200 ▼ 1,600 627 24,354
14:20:11 68,300 ▼ 1,500 73 23,727
14:20:07 68,300 ▼ 1,500 10 23,654
14:20:07 68,400 ▼ 1,400 22 23,644
14:19:51 68,300 ▼ 1,500 16 23,622
14:19:51 68,400 ▼ 1,400 2 23,606
14:18:40 68,300 ▼ 1,500 79 23,604
14:18:03 68,300 ▼ 1,500 214 23,525
14:18:03 68,400 ▼ 1,400 86 23,311
14:17:45 68,500 ▼ 1,300 7 23,225
14:17:39 68,600 ▼ 1,200 2 23,218
14:17:33 68,600 ▼ 1,200 3 23,216
14:17:01 68,700 ▼ 1,100 2 23,213
14:16:59 68,700 ▼ 1,100 1 23,211
14:16:55 68,700 ▼ 1,100 7 23,210
14:16:38 68,700 ▼ 1,100 1 23,203
14:16:35 68,700 ▼ 1,100 10 23,202
14:16:32 68,700 ▼ 1,100 2 23,192
14:15:25 68,700 ▼ 1,100 2 23,190
14:13:37 68,600 ▼ 1,200 19 23,188
14:13:14 68,700 ▼ 1,100 2 23,169
14:13:10 68,600 ▼ 1,200 10 23,167
14:12:24 68,600 ▼ 1,200 50 23,157
14:12:05 68,600 ▼ 1,200 53 23,107
14:12:05 68,700 ▼ 1,100 2 23,054
14:11:27 68,700 ▼ 1,100 14 23,052
14:11:20 68,700 ▼ 1,100 2 23,038
14:10:58 68,700 ▼ 1,100 2 23,036
14:08:44 68,700 ▼ 1,100 2 23,034
14:08:06 68,700 ▼ 1,100 2 23,032
14:07:14 68,700 ▼ 1,100 1 23,030
14:06:32 68,800 ▼ 1,000 2 23,029
14:06:30 68,900 ▼ 900 2 23,027
14:05:44 68,900 ▼ 900 2 23,025
14:05:27 68,900 ▼ 900 2 23,023
14:04:59 68,900 ▼ 900 100 23,021
14:04:16 68,900 ▼ 900 2 22,921
14:03:16 68,900 ▼ 900 25 22,919
14:03:13 68,900 ▼ 900 2 22,894
14:01:22 69,100 ▼ 700 3 22,892
14:01:22 69,000 ▼ 800 27 22,889
14:01:13 69,000 ▼ 800 4 22,862
14:01:10 69,000 ▼ 800 36 22,858
14:01:02 68,900 ▼ 900 4 22,822
14:00:56 68,900 ▼ 900 2 22,818
14:00:54 68,800 ▼ 1,000 3 22,816
14:00:50 68,800 ▼ 1,000 500 22,813
14:00:24 68,800 ▼ 1,000 8 22,313
14:00:24 68,700 ▼ 1,100 22 22,305
14:00:18 68,700 ▼ 1,100 4 22,283
14:00:13 68,700 ▼ 1,100 9 22,279
14:00:10 68,700 ▼ 1,100 41 22,270
13:59:54 68,600 ▼ 1,200 27 22,229
13:59:52 68,600 ▼ 1,200 3 22,202
13:59:49 68,700 ▼ 1,100 2 22,199
13:59:46 68,600 ▼ 1,200 66 22,197
13:59:37 68,600 ▼ 1,200 41 22,131
13:59:14 68,600 ▼ 1,200 2 22,090
13:58:53 68,500 ▼ 1,300 5 22,088
13:58:42 68,500 ▼ 1,300 2 22,083
13:58:33 68,400 ▼ 1,400 80 22,081
13:57:46 68,500 ▼ 1,300 2 22,001
13:57:26 68,400 ▼ 1,400 200 21,999
13:57:04 68,400 ▼ 1,400 40 21,799
13:56:49 68,400 ▼ 1,400 250 21,759
13:56:19 68,600 ▼ 1,200 1 21,509
13:56:13 68,600 ▼ 1,200 1 21,508
13:55:40 68,600 ▼ 1,200 9 21,507
13:55:17 68,400 ▼ 1,400 2 21,498
13:55:17 68,500 ▼ 1,300 38 21,496
13:53:55 68,600 ▼ 1,200 1 21,458
13:53:36 68,600 ▼ 1,200 1 21,457
13:53:16 68,600 ▼ 1,200 1 21,456
13:53:15 68,500 ▼ 1,300 25 21,455
13:53:14 68,500 ▼ 1,300 100 21,430
13:52:53 68,600 ▼ 1,200 1 21,330
13:51:52 68,600 ▼ 1,200 5 21,329
13:50:43 68,700 ▼ 1,100 1 21,324
13:50:28 68,600 ▼ 1,200 46 21,323
13:50:23 68,700 ▼ 1,100 1 21,277
13:49:55 68,600 ▼ 1,200 65 21,276
13:49:54 68,800 ▼ 1,000 1 21,211
13:49:25 68,800 ▼ 1,000 1 21,210
13:49:17 68,800 ▼ 1,000 20 21,209
13:48:11 68,800 ▼ 1,000 1 21,189
13:48:10 68,800 ▼ 1,000 1 21,188
13:47:36 68,800 ▼ 1,000 1 21,187
13:47:15 68,700 ▼ 1,100 9 21,186
13:46:59 68,700 ▼ 1,100 12 21,177
13:46:55 68,700 ▼ 1,100 52 21,165
13:46:50 68,700 ▼ 1,100 41 21,113
13:46:46 68,700 ▼ 1,100 1 21,072
13:46:13 68,600 ▼ 1,200 2 21,071
13:46:12 68,600 ▼ 1,200 1 21,069
13:45:49 68,600 ▼ 1,200 2 21,068
13:42:47 68,700 ▼ 1,100 1 21,066
13:42:12 68,700 ▼ 1,100 2 21,065
13:42:09 68,700 ▼ 1,100 28 21,063
13:40:00 68,700 ▼ 1,100 2 21,035
13:39:09 68,700 ▼ 1,100 1 21,033
13:38:17 68,800 ▼ 1,000 1 21,032
13:37:54 68,700 ▼ 1,100 66 21,031
13:37:54 68,700 ▼ 1,100 34 20,965
13:37:26 68,700 ▼ 1,100 2 20,931
13:37:07 68,600 ▼ 1,200 10 20,929
13:37:01 68,700 ▼ 1,100 2 20,919
13:36:34 68,700 ▼ 1,100 1 20,917
13:36:30 68,700 ▼ 1,100 2 20,916
13:35:46 68,800 ▼ 1,000 2 20,914
13:35:43 68,800 ▼ 1,000 2 20,912
13:34:51 68,800 ▼ 1,000 2 20,910
13:34:41 68,700 ▼ 1,100 35 20,908
13:34:41 68,700 ▼ 1,100 86 20,873
13:34:00 68,700 ▼ 1,100 1 20,787
13:33:57 68,700 ▼ 1,100 6 20,786
13:33:08 68,700 ▼ 1,100 2 20,780
13:33:03 68,700 ▼ 1,100 1 20,778
13:32:17 68,700 ▼ 1,100 1 20,777
13:31:56 68,700 ▼ 1,100 5 20,776
13:31:25 68,800 ▼ 1,000 2 20,771
13:30:40 68,700 ▼ 1,100 3 20,769
13:30:38 68,800 ▼ 1,000 9 20,766
13:30:34 68,800 ▼ 1,000 1 20,757
13:30:19 68,800 ▼ 1,000 3 20,756
13:30:17 68,800 ▼ 1,000 2 20,753
13:29:54 68,800 ▼ 1,000 5 20,751
13:29:42 68,800 ▼ 1,000 2 20,746
13:29:08 68,800 ▼ 1,000 2 20,744
13:28:51 68,800 ▼ 1,000 1 20,742
13:28:48 68,800 ▼ 1,000 100 20,741
13:28:45 68,800 ▼ 1,000 5 20,641
13:28:02 68,800 ▼ 1,000 1 20,636
13:28:00 68,800 ▼ 1,000 2 20,635
13:27:44 68,800 ▼ 1,000 20 20,633
13:27:08 68,800 ▼ 1,000 2 20,613
13:26:36 68,800 ▼ 1,000 1 20,611
13:26:17 68,800 ▼ 1,000 1 20,610
13:25:25 68,800 ▼ 1,000 2 20,609
13:24:34 68,800 ▼ 1,000 1 20,607
13:23:50 68,800 ▼ 1,000 93 20,606
13:23:50 68,700 ▼ 1,100 7 20,513
13:23:42 68,700 ▼ 1,100 2 20,506
13:22:51 68,700 ▼ 1,100 1 20,504
13:22:20 68,700 ▼ 1,100 10 20,503
13:21:59 68,700 ▼ 1,100 2 20,493
13:21:53 68,400 ▼ 1,400 1 20,491
13:21:25 68,600 ▼ 1,200 1 20,490
13:21:08 68,800 ▼ 1,000 1 20,489
13:20:48 68,300 ▼ 1,500 54 20,488
13:20:48 68,400 ▼ 1,400 305 20,434
13:20:48 68,500 ▼ 1,300 485 20,129
13:20:48 68,600 ▼ 1,200 145 19,644
13:20:48 68,700 ▼ 1,100 11 19,499
13:20:36 68,800 ▼ 1,000 2 19,488
13:20:34 68,800 ▼ 1,000 65 19,486
13:20:28 69,000 ▼ 800 25 19,421
13:20:16 69,000 ▼ 800 2 19,396
13:19:47 68,800 ▼ 1,000 101 19,394
13:19:25 68,800 ▼ 1,000 3 19,293
13:19:25 69,000 ▼ 800 1 19,290
13:18:33 69,000 ▼ 800 2 19,289
13:17:42 69,000 ▼ 800 2 19,287
13:16:51 69,000 ▼ 800 1 19,285
13:15:59 69,000 ▼ 800 2 19,284
13:15:08 69,000 ▼ 800 1 19,282
13:14:56 69,000 ▼ 800 80 19,281
13:14:47 69,000 ▼ 800 13 19,201
13:14:16 69,000 ▼ 800 2 19,188
13:13:25 69,000 ▼ 800 1 19,186
13:12:33 69,000 ▼ 800 2 19,185
13:11:42 68,900 ▼ 900 1 19,183
13:10:50 68,900 ▼ 900 2 19,182
13:09:59 69,000 ▼ 800 2 19,180
13:09:07 69,000 ▼ 800 1 19,178
13:08:16 69,000 ▼ 800 2 19,177
13:07:24 69,000 ▼ 800 1 19,175
13:06:53 68,900 ▼ 900 32 19,174
13:06:40 68,900 ▼ 900 2 19,142
13:06:40 68,900 ▼ 900 100 19,140
13:06:33 69,000 ▼ 800 43 19,040
13:06:33 69,000 ▼ 800 2 18,997

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.22 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,388.71 ▼ 17.79 -0.74%
코스닥 648.95 ▼ 12.16 -1.84%
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.