휘닉스소재
(050090)
코스닥
중견기업부
액면가 500원
  05.20 15:59

870 (894)   [시가/고가/저가] 880 / 947 / 856 
전일비/등락률 ▼ 24 (-2.68%) 매도호가/호가잔량 873 / 5
거래량/전일동시간대비 6,500,286 /▼ 1,137,820 매수호가/호가잔량 870 / 6,583
상한가/하한가 1,160 / 626 총매도/총매수잔량 16,079 / 66,171

매도잔량 호가 매수잔량
2,081 884 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
27 883
273 882
1,823 881
2,523 880
50 879
201 876
4,500 875
4,596 874
5 873
 
870 6,583
869 15,316
867 1,002
866 501
865 2,256
864 1
863 202
862 1,502
861 378
860 38,430
 
총매도잔량 순매수잔량 총매수잔량
16,079 50,092 66,171
시간외잔량 시간외잔량
0 14,214
 
휘닉스소재 050090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 702.08 (-12.05)    FUTURE 265.30 (+0.50)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:57:06 870 ▼ 24 6,106 6,500,286
15:55:26 870 ▼ 24 273 6,494,180
15:55:24 870 ▼ 24 26 6,493,907
15:54:10 870 ▼ 24 4,500 6,493,881
15:53:01 870 ▼ 24 22 6,489,381
15:48:07 870 ▼ 24 10 6,489,359
15:47:27 870 ▼ 24 300 6,489,349
15:46:02 870 ▼ 24 150 6,489,049
15:40:00 870 ▼ 24 74 6,487,700
15:30:26 870 ▼ 24 31,174 6,487,626
15:19:59 869 ▼ 25 2 6,456,452
15:19:44 869 ▼ 25 1 6,456,450
15:19:35 870 ▼ 24 2 6,456,447
15:19:35 869 ▼ 25 1 6,456,445
15:19:33 866 ▼ 28 934 6,456,233
15:19:33 867 ▼ 27 2,302 6,455,299
15:19:31 870 ▼ 24 2 6,451,853
15:19:19 870 ▼ 24 1 6,451,847
15:19:06 870 ▼ 24 4 6,451,724
15:19:06 869 ▼ 25 26 6,451,720
15:19:01 869 ▼ 25 1 6,451,694
15:18:57 869 ▼ 25 11 6,451,693
15:18:49 869 ▼ 25 1 6,451,681
15:18:41 870 ▼ 24 1 6,451,679
15:18:34 870 ▼ 24 2 6,451,676
15:18:32 868 ▼ 26 383 6,451,674
15:18:26 868 ▼ 26 3,343 6,451,289
15:18:20 868 ▼ 26 2 6,447,335
15:18:16 868 ▼ 26 2,786 6,447,333
15:18:16 869 ▼ 25 258 6,444,547
15:18:13 870 ▼ 24 100 6,444,285
15:18:11 870 ▼ 24 333 6,444,185
15:18:03 870 ▼ 24 2 6,442,588
15:17:58 870 ▼ 24 2 6,442,586
15:17:52 870 ▼ 24 1,461 6,442,571
15:17:50 873 ▼ 21 2 6,441,110
15:17:08 868 ▼ 26 105 6,432,103
15:17:08 869 ▼ 25 46 6,431,998
15:17:04 869 ▼ 25 445 6,427,952
15:17:04 869 ▼ 25 19 6,427,507
15:16:53 874 ▼ 20 1 6,427,488
15:16:40 869 ▼ 25 146 6,427,055
15:16:40 869 ▼ 25 196 6,426,909
15:16:40 869 ▼ 25 134 6,426,713
15:16:40 869 ▼ 25 147 6,426,579
15:16:40 869 ▼ 25 1,945 6,426,432
15:16:11 869 ▼ 25 1 6,424,487
15:15:13 876 ▼ 18 2 6,424,485
15:15:01 876 ▼ 18 2 6,424,483
15:14:55 876 ▼ 18 600 6,424,434
15:14:52 867 ▼ 27 1,500 6,423,834
15:14:52 868 ▼ 26 1,500 6,422,334
15:14:02 877 ▼ 17 295 6,417,481
15:14:00 876 ▼ 18 1 6,417,138
15:14:00 875 ▼ 19 1 6,417,137
15:13:56 876 ▼ 18 2 6,417,136
15:13:52 866 ▼ 28 100 6,417,134
15:13:37 877 ▼ 17 1,489 6,417,032
15:13:37 876 ▼ 18 511 6,415,543
15:13:29 877 ▼ 17 616 6,415,032
15:13:29 877 ▼ 17 847 6,414,416
15:13:29 877 ▼ 17 537 6,413,569
15:13:26 877 ▼ 17 211 6,413,032
15:13:23 877 ▼ 17 2 6,412,821
15:13:19 875 ▼ 19 899 6,412,819
15:13:19 875 ▼ 19 1,101 6,411,920
15:13:16 878 ▼ 16 356 6,410,819
15:13:16 875 ▼ 19 377 6,410,463
15:13:12 878 ▼ 16 2 6,410,086
15:12:56 875 ▼ 19 2 6,408,879
15:12:51 875 ▼ 19 2 6,408,877
15:12:35 875 ▼ 19 2 6,408,870
15:12:32 879 ▼ 15 1 6,407,730
15:12:32 877 ▼ 17 1,426 6,407,497
15:12:32 874 ▼ 20 2,085 6,406,070
15:12:32 873 ▼ 21 30 6,403,985
15:12:22 873 ▼ 21 2 6,403,953
15:12:06 861 ▼ 33 332 6,403,947
15:12:02 874 ▼ 20 1,919 6,403,615
15:12:02 871 ▼ 23 630 6,400,989
15:12:02 872 ▼ 22 1 6,400,990
15:12:02 870 ▼ 24 1,361 6,400,359
15:12:02 869 ▼ 25 1 6,398,998
15:12:02 863 ▼ 31 1,196 6,398,997
15:12:02 861 ▼ 33 4,186 6,397,801
15:11:57 861 ▼ 33 10 6,393,615
15:11:49 861 ▼ 33 10 6,393,605
15:11:39 861 ▼ 33 1 6,393,595
15:11:37 861 ▼ 33 10 6,393,594
15:11:36 861 ▼ 33 10 6,393,584
15:11:36 860 ▼ 34 918 6,393,574
15:11:36 861 ▼ 33 100 6,392,656
15:11:32 861 ▼ 33 10 6,392,556
15:11:29 860 ▼ 34 120 6,392,544
15:11:28 861 ▼ 33 517 6,392,424
15:11:26 861 ▼ 33 10 6,391,907
15:11:25 861 ▼ 33 250 6,391,865
15:11:20 861 ▼ 33 2,000 6,391,610
15:11:06 860 ▼ 34 511 6,389,608
15:11:06 861 ▼ 33 50 6,389,097
15:10:59 861 ▼ 33 14 6,389,047
15:10:53 861 ▼ 33 4,563 6,356,043
15:10:53 862 ▼ 32 220 6,351,480
15:10:33 862 ▼ 32 2,400 6,351,172
15:10:32 863 ▼ 31 250 6,348,772
15:10:24 863 ▼ 31 5 6,348,467
15:10:21 863 ▼ 31 637 6,348,412
15:10:04 862 ▼ 32 3 6,347,524
15:10:03 863 ▼ 31 1,611 6,347,521
15:09:55 862 ▼ 32 5,660 6,345,910
15:09:33 865 ▼ 29 181 6,338,148
15:09:33 865 ▼ 29 342 6,337,967
15:09:33 865 ▼ 29 166 6,337,625
15:09:19 865 ▼ 29 1,000 6,336,329
15:08:50 865 ▼ 29 20 6,334,611
15:08:34 865 ▼ 29 400 6,334,591
15:08:17 871 ▼ 23 2 6,334,091
15:08:12 871 ▼ 23 2 6,334,089
15:08:03 871 ▼ 23 2 6,334,085
15:07:59 871 ▼ 23 2 6,334,083
15:07:51 871 ▼ 23 2 6,333,868
15:07:47 873 ▼ 21 2 6,333,866
15:07:38 873 ▼ 21 2 6,333,862
15:07:34 873 ▼ 21 1 6,333,857
15:07:33 873 ▼ 21 1 6,333,856
15:07:33 873 ▼ 21 1 6,333,855
15:07:30 873 ▼ 21 2 6,333,810
15:07:30 874 ▼ 20 1 6,333,808
15:07:29 875 ▼ 19 1 6,333,807
15:07:29 875 ▼ 19 12 6,333,806
15:07:28 875 ▼ 19 12 6,333,794
15:07:28 875 ▼ 19 1 6,333,782
15:07:27 875 ▼ 19 4 6,333,781
15:07:26 875 ▼ 19 1 6,333,777
15:07:25 875 ▼ 19 2 6,333,775
15:07:25 875 ▼ 19 2 6,333,773
15:07:25 875 ▼ 19 2 6,333,771
15:07:23 875 ▼ 19 1 6,333,725
15:07:22 875 ▼ 19 1 6,333,724
15:07:22 875 ▼ 19 11 6,333,723
15:07:21 875 ▼ 19 11 6,333,712
15:07:20 875 ▼ 19 1 6,333,701
15:07:18 876 ▼ 18 1 6,330,701
15:07:16 876 ▼ 18 1 6,330,699
15:07:16 876 ▼ 18 1 6,330,698
15:07:13 876 ▼ 18 813 6,330,696
15:07:13 875 ▼ 19 300 6,329,883
15:07:13 866 ▼ 28 400 6,321,847
15:07:13 864 ▼ 30 751 6,321,447
15:06:58 864 ▼ 30 22 6,320,500
15:06:45 866 ▼ 28 22 6,320,478
15:05:16 867 ▼ 27 30 6,320,456
15:05:11 867 ▼ 27 2 6,320,424
15:04:48 861 ▼ 33 671 6,318,299
15:04:26 867 ▼ 27 1 6,313,368
15:04:07 867 ▼ 27 1 6,313,367
15:02:39 870 ▼ 24 2 6,309,077
15:02:30 870 ▼ 24 2 6,309,065
15:02:24 870 ▼ 24 2 6,309,062
15:02:12 870 ▼ 24 2 6,309,056
15:01:45 870 ▼ 24 2 6,309,048
15:01:29 863 ▼ 31 20 6,309,046
15:01:09 863 ▼ 31 61 6,309,026
15:00:30 864 ▼ 30 948 6,308,399
15:00:29 865 ▼ 29 410 6,307,451
15:00:24 865 ▼ 29 2,788 6,292,451
15:00:24 866 ▼ 28 2,648 6,289,663
14:59:35 865 ▼ 29 1,304 6,287,015
14:59:35 867 ▼ 27 820 6,282,835
14:59:12 874 ▼ 20 2 6,282,015
14:59:08 874 ▼ 20 2 6,282,013
14:59:02 874 ▼ 20 72 6,282,009
14:58:57 875 ▼ 19 2 6,281,933
14:58:54 875 ▼ 19 2 6,281,931
14:58:51 875 ▼ 19 2 6,281,929
14:58:50 875 ▼ 19 1 6,281,927
14:58:48 874 ▼ 20 816 6,281,926
14:58:47 875 ▼ 19 2 6,281,110
14:58:26 875 ▼ 19 2 6,280,900
14:58:24 874 ▼ 20 112 6,280,898
14:57:59 875 ▼ 19 656 6,280,786
14:57:44 875 ▼ 19 61 6,280,101
14:57:38 877 ▼ 17 1 6,280,040
14:57:35 875 ▼ 19 400 6,280,039
14:57:34 875 ▼ 19 5 6,279,529
14:57:30 876 ▼ 18 352 6,277,502
14:57:30 876 ▼ 18 218 6,277,150
14:57:26 876 ▼ 18 274 6,276,843
14:57:26 875 ▼ 19 20 6,276,569
14:57:13 873 ▼ 21 1 6,276,478
14:57:11 873 ▼ 21 2,000 6,276,477
14:56:57 875 ▼ 19 2 6,274,477
14:56:57 875 ▼ 19 2 6,274,475
14:56:56 876 ▼ 18 2 6,272,393
14:56:53 876 ▼ 18 2 6,272,388
14:56:53 876 ▼ 18 2 6,272,386
14:56:52 876 ▼ 18 1 6,272,384
14:56:50 876 ▼ 18 32 6,272,383
14:56:50 875 ▼ 19 101 6,272,351
14:56:50 874 ▼ 20 60 6,272,250
14:56:50 873 ▼ 21 800 6,272,190
14:56:50 872 ▼ 22 242 6,271,390
14:56:50 871 ▼ 23 291 6,271,148
14:56:46 871 ▼ 23 2 6,270,854
14:56:45 871 ▼ 23 1 6,270,852
14:56:45 871 ▼ 23 1 6,270,851
14:56:43 872 ▼ 22 100 6,267,748
14:56:42 872 ▼ 22 100 6,267,648
14:56:38 871 ▼ 23 426 6,267,545
14:56:37 872 ▼ 22 1 6,267,119
14:56:36 871 ▼ 23 242 6,267,118
14:56:36 871 ▼ 23 2,332 6,266,876
14:56:35 871 ▼ 23 21 6,264,543
14:56:34 871 ▼ 23 21 6,264,522
14:56:33 871 ▼ 23 2 6,264,501
14:56:33 871 ▼ 23 1 6,264,499
14:56:19 871 ▼ 23 195 6,264,298
14:56:19 870 ▼ 24 5 6,264,103
14:56:05 871 ▼ 23 1 6,263,947
14:55:59 871 ▼ 23 1 6,263,944
14:55:57 871 ▼ 23 3 6,263,942
14:55:53 871 ▼ 23 1 6,263,936
14:55:43 871 ▼ 23 2 6,263,828
14:55:42 871 ▼ 23 2 6,263,826
14:55:38 871 ▼ 23 1 6,263,816
14:55:36 871 ▼ 23 2 6,263,811
14:55:35 871 ▼ 23 1 6,263,808
14:55:34 871 ▼ 23 12 6,263,106
14:55:30 871 ▼ 23 2 6,263,088
14:55:30 871 ▼ 23 2 6,263,086
14:55:23 870 ▼ 24 2 6,262,880
14:55:22 870 ▼ 24 500 6,262,874
14:55:21 870 ▼ 24 2 6,262,374
14:55:20 870 ▼ 24 1 6,262,372
14:55:19 870 ▼ 24 1 6,262,371
14:55:17 870 ▼ 24 1 6,262,166
14:55:15 870 ▼ 24 200 6,262,162
14:55:12 870 ▼ 24 2 6,261,955
14:55:11 870 ▼ 24 1 6,261,953
14:55:11 870 ▼ 24 1 6,261,952
14:55:11 870 ▼ 24 4 6,261,951
14:55:10 870 ▼ 24 2 6,261,947
14:55:09 870 ▼ 24 1 6,261,945
14:55:09 870 ▼ 24 1 6,261,944
14:55:09 870 ▼ 24 1 6,261,943
14:55:08 870 ▼ 24 1 6,261,942
14:55:08 869 ▼ 25 1,307 6,261,941
14:55:08 869 ▼ 25 1,341 6,260,634
14:55:08 868 ▼ 26 1,610 6,259,293
14:55:07 868 ▼ 26 1 6,257,683
14:55:06 868 ▼ 26 2 6,257,682
14:55:06 868 ▼ 26 2 6,257,680
14:54:49 869 ▼ 25 55 6,255,234
14:54:48 868 ▼ 26 100 6,255,134
14:54:43 868 ▼ 26 100 6,254,934
14:54:31 867 ▼ 27 2 6,254,633
14:54:29 867 ▼ 27 1 6,254,629
14:54:28 867 ▼ 27 1 6,254,627
14:54:27 867 ▼ 27 1 6,254,622
14:54:25 867 ▼ 27 1 6,254,518
14:54:14 866 ▼ 28 968 6,254,502
14:53:42 865 ▼ 29 205 6,252,432
14:53:24 860 ▼ 34 1 6,251,932
14:53:16 860 ▼ 34 576 6,251,931
14:52:42 866 ▼ 28 2,611 6,249,876
14:52:19 859 ▼ 35 5,000 6,244,876
14:52:13 856 ▼ 38 1,311 6,239,876
14:52:13 858 ▼ 36 189 6,238,565
14:52:08 858 ▼ 36 44 6,238,376
14:52:08 856 ▼ 38 78 6,238,332
14:52:08 857 ▼ 37 2,051 6,238,254
14:52:04 858 ▼ 36 101 6,236,087
14:52:03 858 ▼ 36 1,000 6,235,986
14:52:02 858 ▼ 36 116 6,234,986
14:51:58 858 ▼ 36 1 6,234,768
14:51:53 857 ▼ 37 1,162 6,233,041
14:51:53 858 ▼ 36 338 6,231,879
14:51:42 858 ▼ 36 676 6,229,397
14:51:37 858 ▼ 36 130 6,228,721
14:51:36 858 ▼ 36 1,000 6,228,591
14:51:23 860 ▼ 34 10 6,227,465
14:51:21 860 ▼ 34 2 6,227,455
14:51:03 860 ▼ 34 10 6,223,231
14:51:02 860 ▼ 34 1 6,223,221
14:51:02 860 ▼ 34 1 6,223,220
14:51:00 859 ▼ 35 106 6,223,219
14:50:55 860 ▼ 34 11 6,221,112
14:50:50 862 ▼ 32 159 6,182,615
14:50:50 863 ▼ 31 291 6,182,456
14:50:18 863 ▼ 31 1 6,182,139
14:50:18 864 ▼ 30 10 6,182,137
14:50:14 863 ▼ 31 1 6,182,127
14:50:05 862 ▼ 32 500 6,181,976
14:49:40 867 ▼ 27 1 6,181,476
14:49:36 862 ▼ 32 1,489 6,181,475
14:48:24 861 ▼ 33 6,513 6,179,087
14:48:24 862 ▼ 32 3,052 6,172,574
14:48:16 867 ▼ 27 18 6,159,671
14:48:16 867 ▼ 27 9 6,159,653
14:48:05 868 ▼ 26 500 6,159,644
14:47:58 868 ▼ 26 500 6,159,144
14:47:35 866 ▼ 28 674 6,158,644
14:47:24 866 ▼ 28 2 6,157,970
14:47:22 870 ▼ 24 1 6,157,968
14:47:16 866 ▼ 28 400 6,157,867
14:47:14 869 ▼ 25 2 6,157,466
14:47:12 869 ▼ 25 1 6,157,463
14:47:12 869 ▼ 25 2 6,157,462
14:47:10 869 ▼ 25 1 6,157,460
14:47:08 869 ▼ 25 1 6,157,459
14:47:08 869 ▼ 25 1 6,157,458
14:47:07 869 ▼ 25 1 6,157,457
14:46:51 865 ▼ 29 1,745 6,157,456
14:46:09 866 ▼ 28 1 6,146,046
14:45:29 867 ▼ 27 11 6,144,334
14:45:29 868 ▼ 26 11 6,144,323
14:45:23 868 ▼ 26 500 6,144,312
14:45:17 869 ▼ 25 1 6,143,812
14:45:00 869 ▼ 25 1 6,143,310
14:44:49 866 ▼ 28 866 6,143,308
14:44:49 866 ▼ 28 5,281 6,142,442
14:44:49 867 ▼ 27 1,112 6,137,161
14:43:44 870 ▼ 24 401 6,135,598
14:43:44 870 ▼ 24 49 6,135,197
14:43:33 870 ▼ 24 1 6,135,148
14:43:31 866 ▼ 28 2,415 6,135,147
14:43:31 867 ▼ 27 1 6,132,732
14:43:26 866 ▼ 28 444 6,132,731
14:43:26 867 ▼ 27 1,077 6,132,287
14:43:24 867 ▼ 27 4 6,131,210
14:42:45 866 ▼ 28 3 6,130,705
14:42:41 867 ▼ 27 1,534 6,128,306
14:42:41 868 ▼ 26 2,747 6,126,772
14:42:35 868 ▼ 26 607 6,124,025
14:42:33 871 ▼ 23 8 6,123,418
14:42:17 871 ▼ 23 65 6,123,276
14:41:54 870 ▼ 24 476 6,123,112
14:41:19 871 ▼ 23 11 6,122,112
14:41:18 872 ▼ 22 1,454 6,122,101
14:41:14 872 ▼ 22 10 6,120,647
14:40:11 872 ▼ 22 2,000 6,118,890
14:40:10 871 ▼ 23 100 6,116,890
14:38:59 871 ▼ 23 1 6,116,278
14:38:56 867 ▼ 27 328 6,115,108
14:38:56 867 ▼ 27 1,148 6,114,780
14:38:56 868 ▼ 26 20 6,113,632
14:38:51 867 ▼ 27 100 6,113,612
14:38:45 867 ▼ 27 14 6,113,512
14:38:44 867 ▼ 27 11 6,113,227
14:38:43 867 ▼ 27 1 6,113,216
14:38:41 867 ▼ 27 2,303 6,113,215
14:38:39 867 ▼ 27 1,177 6,109,401
14:38:39 867 ▼ 27 500 6,107,224
14:38:39 867 ▼ 27 500 6,106,724
14:38:39 867 ▼ 27 500 6,105,724
14:38:35 868 ▼ 26 1,497 6,105,224
14:38:35 868 ▼ 26 6,849 6,103,727
14:38:32 870 ▼ 24 9,915 6,093,727
14:38:28 870 ▼ 24 12,810 6,083,812
14:38:28 871 ▼ 23 44 6,071,002
14:38:27 871 ▼ 23 100 6,070,958
14:38:16 872 ▼ 22 500 6,070,857
14:38:03 870 ▼ 24 1 6,070,357
14:38:02 870 ▼ 24 4,320 6,070,356
14:37:55 876 ▼ 18 602 6,047,710
14:37:38 872 ▼ 22 1,016 6,041,531
14:37:26 873 ▼ 21 6,601 6,030,178
14:37:26 874 ▼ 20 177 6,023,577
14:37:26 875 ▼ 19 300 6,023,400
14:36:52 875 ▼ 19 30 6,017,376
14:36:31 876 ▼ 18 1,570 6,017,226
14:36:01 876 ▼ 18 200 6,015,655
14:35:51 878 ▼ 16 500 6,015,443
14:35:39 878 ▼ 16 1 6,014,412
14:35:39 878 ▼ 16 1 6,014,411
14:35:10 878 ▼ 16 14 6,014,410
14:34:53 876 ▼ 18 1 6,013,923
14:34:42 874 ▼ 20 1,384 6,011,326
14:34:42 875 ▼ 19 4,330 6,009,942
14:34:39 875 ▼ 19 1,000 6,005,312
14:34:36 875 ▼ 19 10 6,004,312
14:34:02 878 ▼ 16 1 6,004,178
14:34:00 876 ▼ 18 929 6,004,177
14:33:55 879 ▼ 15 1 6,003,248
14:33:51 876 ▼ 18 2 6,003,098
14:33:51 879 ▼ 15 1 6,003,096
14:33:48 876 ▼ 18 1 6,003,095
14:33:38 879 ▼ 15 1 6,003,093
14:33:05 876 ▼ 18 1,583 6,003,069
14:31:26 876 ▼ 18 495 5,998,155
14:31:26 877 ▼ 17 5 5,997,660
14:30:53 880 ▼ 14 3 5,997,645
14:30:28 880 ▼ 14 2 5,997,640
14:30:24 880 ▼ 14 2 5,997,638
14:30:20 880 ▼ 14 2 5,997,636
14:30:10 880 ▼ 14 2 5,997,632
14:30:06 880 ▼ 14 2 5,997,630
14:30:01 880 ▼ 14 2 5,997,628
14:29:29 879 ▼ 15 1,000 5,997,622
14:29:05 879 ▼ 15 1 5,996,622
14:28:51 875 ▼ 19 3,000 5,990,010
14:28:35 879 ▼ 15 5 5,987,001
14:28:22 879 ▼ 15 1 5,986,996
14:28:06 875 ▼ 19 1,141 5,985,912
14:28:06 874 ▼ 20 1,083 5,986,995
14:28:06 876 ▼ 18 118 5,984,771
14:27:51 879 ▼ 15 1 5,984,643
14:27:38 879 ▼ 15 1 5,984,642
14:27:24 879 ▼ 15 1 5,983,641
14:26:59 877 ▼ 17 24 5,983,640
14:26:47 877 ▼ 17 10 5,983,616
14:26:33 879 ▼ 15 43 5,983,606
14:26:15 879 ▼ 15 113 5,983,563
14:26:03 878 ▼ 16 2 5,983,450
14:26:03 878 ▼ 16 18 5,983,448
14:25:49 876 ▼ 18 18 5,983,047
14:25:36 875 ▼ 19 446 5,981,852
14:25:36 876 ▼ 18 4,086 5,976,392
14:25:36 877 ▼ 17 100 5,972,306
14:25:13 878 ▼ 16 8 5,971,796
14:24:59 878 ▼ 16 102 5,971,788
14:24:06 878 ▼ 16 564 5,971,663
14:24:06 879 ▼ 15 2 5,971,099
14:24:05 879 ▼ 15 18 5,971,097
14:23:59 878 ▼ 16 400 5,971,079
14:23:40 878 ▼ 16 1,378 5,970,679
14:23:30 878 ▼ 16 1 5,969,301
14:23:27 876 ▼ 18 273 5,969,284
14:23:26 877 ▼ 17 1 5,969,011
14:23:24 876 ▼ 18 644 5,969,010
14:23:22 877 ▼ 17 1 5,968,366
14:23:16 878 ▼ 16 2 5,968,365
14:23:13 877 ▼ 17 2 5,968,362
14:23:13 877 ▼ 17 18 5,968,360
14:23:05 878 ▼ 16 2 5,968,342
14:22:59 876 ▼ 18 117 5,968,340
14:22:59 877 ▼ 17 383 5,968,223
14:22:34 877 ▼ 17 2 5,967,822
14:22:32 877 ▼ 17 1 5,967,820
14:20:55 876 ▼ 18 54 5,964,334
14:20:38 877 ▼ 17 351 5,964,280
14:20:23 879 ▼ 15 1 5,963,929
14:20:04 878 ▼ 16 18 5,963,928
14:19:51 877 ▼ 17 1,097 5,963,295
14:19:33 879 ▼ 15 2 5,962,194
14:19:32 879 ▼ 15 1 5,962,192
14:19:14 877 ▼ 17 1 5,962,191
14:18:58 879 ▼ 15 100 5,962,190
14:18:56 877 ▼ 17 11,226 5,962,090
14:18:56 878 ▼ 16 8,499 5,950,864
14:15:40 879 ▼ 15 20 5,940,947
14:15:39 880 ▼ 14 1 5,940,927
14:14:56 878 ▼ 16 1,500 5,940,926
14:14:40 878 ▼ 16 1,626 5,939,426
14:14:40 879 ▼ 15 2,374 5,937,800
14:14:18 879 ▼ 15 1 5,934,826
14:13:37 880 ▼ 14 500 5,934,180
14:12:25 880 ▼ 14 50 5,933,580
14:12:19 880 ▼ 14 20 5,933,530
14:11:56 880 ▼ 14 3 5,933,092
14:10:56 879 ▼ 15 553 5,932,138
14:10:48 880 ▼ 14 1 5,931,585
14:10:21 880 ▼ 14 1 5,931,583
14:09:47 879 ▼ 15 281 5,931,345
14:09:46 879 ▼ 15 50 5,931,064
14:09:44 879 ▼ 15 1 5,931,014
14:09:41 879 ▼ 15 1 5,931,013
14:09:35 879 ▼ 15 13 5,931,012
14:09:19 879 ▼ 15 2 5,930,999
14:09:09 879 ▼ 15 500 5,930,997
14:08:34 879 ▼ 15 200 5,929,496
14:08:10 879 ▼ 15 1 5,929,294
14:07:37 879 ▼ 15 150 5,929,293
14:07:03 879 ▼ 15 115 5,929,143
14:06:48 879 ▼ 15 1 5,929,028
14:06:20 878 ▼ 16 1 5,929,027
14:06:19 879 ▼ 15 12 5,929,026
14:06:11 879 ▼ 15 1 5,929,014
14:05:31 879 ▼ 15 440 5,927,722
14:05:31 879 ▼ 15 537 5,927,282
14:04:50 883 ▼ 11 2 5,923,401
14:04:33 884 ▼ 10 1 5,923,399
14:04:09 880 ▼ 14 1,021 5,921,719
14:03:46 883 ▼ 11 10 5,919,696
14:02:21 878 ▼ 16 50 5,919,685
14:01:04 878 ▼ 16 32 5,919,634
14:00:49 878 ▼ 16 10,000 5,919,602
13:58:16 883 ▼ 11 87 5,909,519
13:58:16 885 ▼ 9 83 5,909,602
13:58:12 882 ▼ 12 4 5,909,432
13:57:53 882 ▼ 12 351 5,909,362
13:57:40 882 ▼ 12 1 5,905,655
13:57:30 878 ▼ 16 1 5,905,654
13:55:49 883 ▼ 11 1 5,901,055
13:55:43 878 ▼ 16 200 5,901,053
13:55:26 883 ▼ 11 1 5,900,053
13:54:31 880 ▼ 14 535 5,888,316
13:54:31 880 ▼ 14 54 5,887,781
13:54:31 880 ▼ 14 260 5,887,727
13:54:16 880 ▼ 14 6,129 5,887,467

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,055.71 ▼ 0.09 -0.00%
코스닥 702.08 ▼ 12.05 -1.69%
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.