휘닉스소재
(050090)
코스닥
중견기업부
액면가 500원
  05.27 15:59

581 (578)   [시가/고가/저가] 580 / 608 / 567 
전일비/등락률 ▲ 3 (0.52%) 매도호가/호가잔량 581 / 2,792
거래량/전일동시간대비 1,883,178 /▼ 4,242,292 매수호가/호가잔량 580 / 8,977
상한가/하한가 751 / 405 총매도/총매수잔량 27,128 / 54,154

매도잔량 호가 매수잔량
8,500 595 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,000 593
1,883 592
1,000 591
1 590
3,750 589
101 588
104 587
4,997 586
2,792 581
 
580 8,977
579 883
578 3,442
577 18,594
576 1,001
575 1,400
574 1,200
573 52
571 1,867
570 16,738
 
총매도잔량 순매수잔량 총매수잔량
27,128 27,026 54,154
시간외잔량 시간외잔량
0 1,327
 
휘닉스소재 050090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 724.59 (-4.52)    FUTURE 267.10 (+0.45)   Basis: -0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:24 581 ▲ 3 1,000 1,883,178
15:52:13 581 ▲ 3 2 1,882,178
15:52:08 581 ▲ 3 391 1,882,176
15:50:50 581 ▲ 3 50 1,881,785
15:50:45 581 ▲ 3 300 1,881,735
15:50:44 581 ▲ 3 50 1,881,435
15:48:16 581 ▲ 3 4,000 1,881,385
15:40:00 581 ▲ 3 1 1,877,385
15:30:21 581 ▲ 3 22,431 1,877,384
15:19:53 586 ▲ 8 1 1,854,953
15:18:49 586 ▲ 8 8 1,854,952
15:18:49 585 ▲ 7 192 1,854,944
15:18:30 584 ▲ 6 202 1,854,752
15:18:08 585 ▲ 7 642 1,854,550
15:18:07 585 ▲ 7 834 1,853,908
15:18:03 585 ▲ 7 689 1,853,074
15:17:37 585 ▲ 7 50 1,852,385
15:17:35 585 ▲ 7 500 1,852,335
15:17:17 585 ▲ 7 5 1,851,835
15:16:55 585 ▲ 7 13 1,851,830
15:16:16 585 ▲ 7 5,000 1,851,817
15:16:06 584 ▲ 6 3,214 1,846,817
15:15:49 584 ▲ 6 300 1,843,603
15:15:46 584 ▲ 6 22 1,843,303
15:15:05 584 ▲ 6 500 1,843,281
15:14:46 584 ▲ 6 500 1,842,781
15:14:36 583 ▲ 5 2,251 1,842,281
15:14:03 580 ▲ 2 96 1,840,030
15:13:20 580 ▲ 2 5,850 1,839,934
15:13:20 581 ▲ 3 2,750 1,834,084
15:13:16 583 ▲ 5 749 1,831,334
15:12:51 580 ▲ 2 10,902 1,830,585
15:12:51 582 ▲ 4 1,938 1,819,683
15:12:49 580 ▲ 2 1 1,817,745
15:12:40 581 ▲ 3 312 1,817,744
15:12:40 581 ▲ 3 3,243 1,817,432
15:12:40 582 ▲ 4 100 1,814,189
15:11:18 581 ▲ 3 500 1,814,089
15:11:10 584 ▲ 6 234 1,813,589
15:11:04 584 ▲ 6 1,000 1,813,355
15:10:57 580 ▲ 2 12,054 1,812,355
15:10:57 581 ▲ 3 4,084 1,800,301
15:10:57 582 ▲ 4 3,862 1,796,217
15:10:41 583 ▲ 5 68 1,792,355
15:10:38 583 ▲ 5 6,132 1,792,287
15:10:05 583 ▲ 5 8 1,786,155
15:10:03 583 ▲ 5 160 1,786,147
15:10:01 584 ▲ 6 14 1,785,987
15:10:00 583 ▲ 5 8 1,785,973
15:09:43 583 ▲ 5 2,000 1,785,965
15:09:40 583 ▲ 5 8 1,783,965
15:09:36 583 ▲ 5 200 1,783,957
15:09:31 583 ▲ 5 500 1,783,757
15:09:30 583 ▲ 5 19 1,783,257
15:09:12 584 ▲ 6 163 1,783,238
15:09:05 584 ▲ 6 8 1,783,075
15:09:00 584 ▲ 6 19 1,783,067
15:09:00 584 ▲ 6 8 1,783,048
15:08:55 584 ▲ 6 402 1,783,040
15:08:52 584 ▲ 6 498 1,782,638
15:08:45 584 ▲ 6 9 1,782,140
15:08:40 584 ▲ 6 8 1,782,131
15:08:27 584 ▲ 6 19 1,782,123
15:08:27 584 ▲ 6 19 1,782,104
15:07:47 585 ▲ 7 2,555 1,782,085
15:07:47 585 ▲ 7 846 1,779,530
15:07:40 585 ▲ 7 8 1,778,684
15:07:21 585 ▲ 7 18 1,778,676
15:07:20 585 ▲ 7 8 1,778,658
15:07:20 585 ▲ 7 400 1,778,650
15:07:00 585 ▲ 7 8 1,778,250
15:06:40 585 ▲ 7 8 1,778,242
15:06:25 584 ▲ 6 8 1,778,234
15:06:22 584 ▲ 6 1,244 1,778,226
15:06:21 585 ▲ 7 400 1,776,982
15:06:20 584 ▲ 6 8 1,776,582
15:06:15 584 ▲ 6 19 1,776,574
15:06:05 584 ▲ 6 8 1,776,555
15:06:04 584 ▲ 6 1,668 1,776,547
15:06:04 585 ▲ 7 1,332 1,774,879
15:06:03 585 ▲ 7 15 1,773,547
15:06:00 585 ▲ 7 9 1,773,532
15:05:59 585 ▲ 7 3,000 1,773,523
15:05:42 585 ▲ 7 18 1,770,523
15:05:42 585 ▲ 7 19 1,770,505
15:05:38 586 ▲ 8 9 1,770,486
15:05:15 586 ▲ 8 10 1,770,477
15:05:09 585 ▲ 7 19 1,770,467
15:05:00 585 ▲ 7 8 1,770,448
15:04:54 585 ▲ 7 222 1,770,440
15:04:45 585 ▲ 7 8 1,770,218
15:04:40 585 ▲ 7 8 1,770,210
15:04:27 585 ▲ 7 1 1,770,202
15:04:25 585 ▲ 7 8 1,770,201
15:04:20 585 ▲ 7 8 1,770,193
15:04:11 585 ▲ 7 2,157 1,770,185
15:04:11 586 ▲ 8 651 1,768,028
15:03:57 588 ▲ 10 9 1,767,377
15:03:38 588 ▲ 10 2 1,767,368
15:03:38 587 ▲ 9 19 1,767,366
15:03:35 586 ▲ 8 500 1,767,347
15:03:30 586 ▲ 8 19 1,766,847
15:03:25 586 ▲ 8 8 1,766,828
15:03:20 586 ▲ 8 9 1,766,820
15:03:00 586 ▲ 8 8 1,766,811
15:02:45 586 ▲ 8 8 1,766,803
15:02:44 586 ▲ 8 3 1,766,795
15:02:33 588 ▲ 10 1 1,766,792
15:02:33 587 ▲ 9 20 1,766,791
15:02:26 586 ▲ 8 10 1,766,771
15:02:26 586 ▲ 8 19 1,766,761
15:02:26 586 ▲ 8 100 1,766,742
15:02:22 586 ▲ 8 4 1,766,642
15:02:20 586 ▲ 8 8 1,766,638
15:02:05 586 ▲ 8 8 1,766,630
15:01:47 588 ▲ 10 4 1,766,622
15:01:47 587 ▲ 9 6 1,766,618
15:01:46 586 ▲ 8 8 1,766,612
15:01:42 587 ▲ 9 20 1,766,604
15:01:23 587 ▲ 9 1 1,766,584
15:01:11 588 ▲ 10 1 1,766,583
15:01:09 588 ▲ 10 3 1,766,582
15:00:59 588 ▲ 10 1 1,766,579
15:00:49 589 ▲ 11 83 1,766,578
15:00:49 588 ▲ 10 17 1,766,495
15:00:47 588 ▲ 10 1 1,766,478
15:00:40 586 ▲ 8 7 1,766,477
15:00:40 587 ▲ 9 1 1,766,470
15:00:25 586 ▲ 8 8 1,766,469
15:00:20 586 ▲ 8 8 1,766,461
15:00:05 586 ▲ 8 8 1,766,453
15:00:00 586 ▲ 8 8 1,766,445
15:00:00 589 ▲ 11 1 1,766,437
15:00:00 588 ▲ 10 19 1,766,436
15:00:00 586 ▲ 8 36 1,766,417
15:00:00 586 ▲ 8 36 1,766,381
14:59:46 586 ▲ 8 8 1,766,345
14:59:31 589 ▲ 11 81 1,766,337
14:59:31 588 ▲ 10 19 1,766,256
14:59:09 589 ▲ 11 44 1,766,237
14:58:55 589 ▲ 11 2 1,766,193
14:58:42 590 ▲ 12 1 1,766,191
14:58:40 586 ▲ 8 8 1,766,190
14:58:36 586 ▲ 8 100 1,766,182
14:58:24 586 ▲ 8 149 1,766,082
14:58:18 586 ▲ 8 3,000 1,765,933
14:58:15 585 ▲ 7 19 1,762,933
14:58:09 585 ▲ 7 1,518 1,762,914
14:58:09 585 ▲ 7 1,023 1,761,396
14:58:08 585 ▲ 7 1,000 1,760,373
14:58:05 584 ▲ 6 8 1,759,373
14:58:03 585 ▲ 7 1,311 1,759,365
14:57:48 586 ▲ 8 868 1,758,054
14:57:40 586 ▲ 8 8 1,757,186
14:57:38 586 ▲ 8 19 1,757,178
14:57:38 586 ▲ 8 19 1,757,159
14:57:29 587 ▲ 9 7,819 1,757,140
14:57:29 587 ▲ 9 12,279 1,749,321
14:57:27 587 ▲ 9 2,589 1,737,042
14:57:25 587 ▲ 9 1 1,734,453
14:57:10 588 ▲ 10 1,148 1,734,452
14:57:06 588 ▲ 10 19 1,733,304
14:57:06 588 ▲ 10 18 1,733,285
14:57:06 588 ▲ 10 9 1,733,267
14:57:01 589 ▲ 11 7 1,733,258
14:57:00 588 ▲ 10 8 1,733,251
14:56:45 588 ▲ 10 8 1,733,243
14:56:36 589 ▲ 11 1,836 1,733,235
14:56:34 589 ▲ 11 19 1,731,399
14:56:25 589 ▲ 11 8 1,731,380
14:55:29 592 ▲ 14 4 1,731,372
14:55:25 590 ▲ 12 4 1,731,368
14:55:21 590 ▲ 12 4 1,731,364
14:55:13 590 ▲ 12 6,602 1,731,360
14:55:13 590 ▲ 12 2,070 1,724,758
14:55:08 590 ▲ 12 1,328 1,722,688
14:54:59 590 ▲ 12 500 1,721,360
14:54:58 589 ▲ 11 19 1,720,860
14:54:46 590 ▲ 12 4 1,720,841
14:54:40 589 ▲ 11 8 1,720,837
14:54:26 589 ▲ 11 19 1,720,829
14:54:25 589 ▲ 11 8 1,720,810
14:54:20 589 ▲ 11 1,165 1,720,802
14:54:20 589 ▲ 11 8 1,719,637
14:54:05 589 ▲ 11 8 1,719,629
14:54:03 589 ▲ 11 1 1,719,621
14:54:00 589 ▲ 11 9 1,719,620
14:53:54 589 ▲ 11 19 1,719,611
14:53:47 589 ▲ 11 597 1,719,592
14:53:45 590 ▲ 12 10 1,718,995
14:53:40 589 ▲ 11 7 1,718,985
14:53:31 590 ▲ 12 3 1,718,978
14:53:25 589 ▲ 11 8 1,718,975
14:53:22 589 ▲ 11 18 1,718,967
14:53:22 590 ▲ 12 1,000 1,718,949
14:52:53 590 ▲ 12 1,892 1,717,949
14:52:52 590 ▲ 12 1,200 1,716,057
14:52:50 590 ▲ 12 19 1,714,857
14:52:21 591 ▲ 13 10 1,714,838
14:52:20 591 ▲ 13 8 1,714,828
14:52:18 591 ▲ 13 19 1,714,820
14:52:14 591 ▲ 13 36 1,714,801
14:52:00 591 ▲ 13 8 1,714,765
14:51:55 591 ▲ 13 19 1,714,757
14:51:45 590 ▲ 12 9 1,714,738
14:51:40 590 ▲ 12 9 1,714,729
14:51:38 590 ▲ 12 60 1,714,720
14:51:20 590 ▲ 12 8 1,714,660
14:51:16 590 ▲ 12 8,092 1,714,652
14:51:16 591 ▲ 13 241 1,706,560
14:51:14 591 ▲ 13 19 1,706,319
14:51:01 592 ▲ 14 2,070 1,706,300
14:50:46 591 ▲ 13 9 1,704,229
14:50:46 592 ▲ 14 1 1,704,230
14:50:42 590 ▲ 12 19 1,704,220
14:50:39 591 ▲ 13 25 1,704,201
14:50:26 591 ▲ 13 260 1,704,176
14:50:20 590 ▲ 12 8 1,703,916
14:50:10 590 ▲ 12 19 1,703,908
14:50:05 591 ▲ 13 710 1,703,889
14:50:00 590 ▲ 12 8 1,703,179
14:49:58 590 ▲ 12 150 1,703,171
14:49:53 590 ▲ 12 152 1,703,021
14:49:46 589 ▲ 11 9 1,702,869
14:49:40 589 ▲ 11 9 1,702,860
14:49:38 589 ▲ 11 18 1,702,851
14:49:20 589 ▲ 11 8 1,702,833
14:49:06 589 ▲ 11 19 1,702,825
14:49:00 590 ▲ 12 133 1,702,806
14:48:50 591 ▲ 13 4 1,702,673
14:48:45 590 ▲ 12 9 1,702,669
14:48:40 590 ▲ 12 8 1,702,660
14:48:36 590 ▲ 12 37 1,702,652
14:48:34 590 ▲ 12 19 1,702,615
14:48:31 591 ▲ 13 75 1,702,596
14:48:26 591 ▲ 13 3 1,702,521
14:48:24 591 ▲ 13 23 1,702,518
14:48:06 591 ▲ 13 4 1,702,495
14:48:05 590 ▲ 12 8 1,702,491
14:47:54 591 ▲ 13 19 1,702,341
14:47:54 592 ▲ 14 142 1,702,483
14:47:40 590 ▲ 12 8 1,702,322
14:47:30 590 ▲ 12 17 1,702,314
14:47:16 592 ▲ 14 1 1,702,297
14:47:16 591 ▲ 13 19 1,702,296
14:47:05 590 ▲ 12 8 1,702,277
14:47:00 590 ▲ 12 9 1,702,269
14:46:58 590 ▲ 12 19 1,702,260
14:46:46 590 ▲ 12 8 1,702,241
14:46:40 590 ▲ 12 8 1,702,233
14:46:27 590 ▲ 12 9 1,702,225
14:45:40 593 ▲ 15 3,544 1,702,216
14:45:40 593 ▲ 15 4,590 1,698,672
14:45:40 592 ▲ 14 2,977 1,694,082
14:45:33 592 ▲ 14 2,589 1,691,105
14:45:33 591 ▲ 13 897 1,688,516
14:45:33 590 ▲ 12 514 1,687,619
14:45:30 589 ▲ 11 120 1,687,105
14:45:23 588 ▲ 10 8 1,686,985
14:45:22 588 ▲ 10 19 1,686,977
14:45:16 589 ▲ 11 2 1,686,958
14:45:10 589 ▲ 11 498 1,686,956
14:45:03 589 ▲ 11 10 1,686,458
14:44:58 589 ▲ 11 49 1,686,448
14:44:58 589 ▲ 11 23 1,686,399
14:44:50 589 ▲ 11 19 1,686,376
14:44:50 589 ▲ 11 8 1,686,357
14:44:36 589 ▲ 11 2,004 1,686,349
14:44:26 589 ▲ 11 8 1,684,345
14:44:18 589 ▲ 11 19 1,684,337
14:44:07 589 ▲ 11 8 1,684,318
14:43:48 589 ▲ 11 8 1,684,310
14:43:46 589 ▲ 11 19 1,684,302
14:43:43 590 ▲ 12 1,000 1,684,283
14:43:29 590 ▲ 12 200 1,683,283
14:43:20 590 ▲ 12 3 1,683,083
14:43:14 589 ▲ 11 19 1,683,080
14:42:42 589 ▲ 11 18 1,683,061
14:40:04 589 ▲ 11 2 1,683,042
14:40:04 590 ▲ 12 1 1,683,043
14:39:58 589 ▲ 11 2 1,683,040
14:39:50 589 ▲ 11 1,232 1,683,038
14:39:03 589 ▲ 11 2 1,681,806
14:38:35 586 ▲ 8 215 1,681,804
14:38:31 587 ▲ 9 665 1,681,589
14:38:30 589 ▲ 11 7 1,680,924
14:37:46 589 ▲ 11 3,586 1,680,917
14:37:42 588 ▲ 10 2,624 1,677,331
14:37:42 587 ▲ 9 36 1,674,707
14:37:18 587 ▲ 9 300 1,674,671
14:37:16 588 ▲ 10 676 1,674,371
14:37:04 588 ▲ 10 200 1,673,695
14:36:30 588 ▲ 10 500 1,673,495
14:36:05 589 ▲ 11 1,000 1,672,995
14:36:03 589 ▲ 11 6 1,671,995
14:35:54 589 ▲ 11 2,096 1,671,989
14:35:38 589 ▲ 11 300 1,669,893
14:35:12 590 ▲ 12 4,655 1,669,593
14:34:57 591 ▲ 13 50 1,664,938
14:34:04 592 ▲ 14 1 1,664,888
14:34:02 590 ▲ 12 2,700 1,664,887
14:34:02 590 ▲ 12 1,635 1,662,187
14:33:59 592 ▲ 14 17 1,660,552
14:32:31 592 ▲ 14 498 1,660,535
14:32:12 590 ▲ 12 1,581 1,660,037
14:31:59 590 ▲ 12 5,000 1,658,456
14:31:56 590 ▲ 12 5,836 1,653,456
14:31:53 590 ▲ 12 100 1,647,620
14:31:40 590 ▲ 12 42 1,647,520
14:31:36 590 ▲ 12 100 1,647,478
14:31:30 590 ▲ 12 100 1,647,378
14:31:17 590 ▲ 12 670 1,647,278
14:30:34 592 ▲ 14 835 1,646,608
14:30:34 592 ▲ 14 165 1,645,773
14:30:23 592 ▲ 14 1 1,645,608
14:29:57 592 ▲ 14 50 1,645,607
14:29:33 592 ▲ 14 700 1,645,557
14:29:24 592 ▲ 14 81 1,644,857
14:29:22 592 ▲ 14 16 1,644,776
14:28:45 593 ▲ 15 489 1,644,760
14:28:40 592 ▲ 14 50 1,644,271
14:28:33 592 ▲ 14 1,464 1,644,221
14:28:33 591 ▲ 13 227 1,642,757
14:28:27 590 ▲ 12 132 1,642,530
14:28:17 590 ▲ 12 16 1,642,398
14:27:19 590 ▲ 12 50 1,642,382
14:27:02 589 ▲ 11 200 1,642,332
14:26:48 589 ▲ 11 37 1,642,132
14:26:44 589 ▲ 11 1,361 1,642,095
14:26:36 589 ▲ 11 999 1,640,734
14:26:16 589 ▲ 11 1 1,639,735
14:25:36 590 ▲ 12 902 1,639,734
14:25:12 590 ▲ 12 98 1,638,832
14:25:05 590 ▲ 12 15 1,638,734
14:25:02 590 ▲ 12 10 1,638,719
14:24:50 590 ▲ 12 15 1,638,709
14:24:49 590 ▲ 12 515 1,638,694
14:24:43 590 ▲ 12 470 1,638,179
14:24:40 590 ▲ 12 100 1,637,709
14:24:38 590 ▲ 12 100 1,637,609
14:24:00 591 ▲ 13 100 1,637,509
14:23:54 591 ▲ 13 20 1,637,409
14:23:50 591 ▲ 13 20 1,637,389
14:23:42 591 ▲ 13 1 1,637,369
14:23:40 586 ▲ 8 1,444 1,635,579
14:23:40 585 ▲ 7 1,789 1,637,368
14:23:40 587 ▲ 9 379 1,634,135
14:23:26 588 ▲ 10 70 1,633,756
14:23:26 589 ▲ 11 1 1,633,686
14:23:20 594 ▲ 16 1 1,633,685
14:23:20 588 ▲ 10 1,528 1,631,288
14:23:20 587 ▲ 9 2,396 1,633,684
14:23:15 588 ▲ 10 362 1,629,760
14:23:14 594 ▲ 16 1 1,629,398
14:23:10 594 ▲ 16 1 1,629,397
14:23:04 594 ▲ 16 1 1,629,396
14:22:59 594 ▲ 16 1 1,629,395
14:22:56 594 ▲ 16 20 1,629,394
14:22:54 594 ▲ 16 20 1,629,374
14:22:50 594 ▲ 16 10 1,629,354
14:22:34 587 ▲ 9 747 1,629,344
14:22:34 589 ▲ 11 10 1,628,596
14:22:34 588 ▲ 10 1 1,628,597
14:22:34 592 ▲ 14 15 1,628,586
14:22:28 592 ▲ 14 600 1,628,571
14:22:11 596 ▲ 18 200 1,627,971
14:22:04 596 ▲ 18 500 1,627,771
14:21:51 597 ▲ 19 3,253 1,627,271
14:21:51 597 ▲ 19 552 1,624,018
14:21:51 596 ▲ 18 101 1,623,466
14:21:40 597 ▲ 19 2,857 1,623,365
14:21:40 596 ▲ 18 504 1,620,508
14:21:40 595 ▲ 17 269 1,620,004
14:21:40 594 ▲ 16 1 1,619,735
14:21:37 593 ▲ 15 8 1,619,734
14:21:32 593 ▲ 15 60 1,619,726
14:21:32 593 ▲ 15 40 1,619,666
14:21:28 593 ▲ 15 10 1,619,626
14:21:28 593 ▲ 15 40 1,619,616
14:21:26 593 ▲ 15 10 1,619,576
14:21:24 592 ▲ 14 231 1,619,566
14:21:19 592 ▲ 14 10 1,619,335
14:21:16 592 ▲ 14 20 1,619,325
14:21:14 592 ▲ 14 10 1,619,305
14:21:13 591 ▲ 13 1 1,619,295
14:21:12 591 ▲ 13 1 1,619,294
14:21:11 591 ▲ 13 10 1,619,293
14:21:10 591 ▲ 13 20 1,619,283
14:21:02 589 ▲ 11 1,000 1,619,263
14:21:01 586 ▲ 8 413 1,618,263
14:21:01 587 ▲ 9 13 1,617,850
14:20:59 589 ▲ 11 285 1,617,837
14:20:56 587 ▲ 9 267 1,617,552
14:20:56 587 ▲ 9 222 1,617,285
14:20:47 587 ▲ 9 618 1,617,063
14:20:47 588 ▲ 10 221 1,616,445
14:20:44 588 ▲ 10 20 1,616,224
14:20:40 588 ▲ 10 1,000 1,616,204
14:20:39 588 ▲ 10 170 1,615,204
14:20:39 588 ▲ 10 99 1,615,034
14:20:34 589 ▲ 11 185 1,614,935
14:20:28 589 ▲ 11 1,000 1,614,750
14:20:26 590 ▲ 12 100 1,613,750
14:20:20 590 ▲ 12 10 1,613,650
14:20:19 590 ▲ 12 10 1,613,640
14:20:17 590 ▲ 12 130 1,613,630
14:20:15 589 ▲ 11 665 1,613,500
14:20:02 589 ▲ 11 41 1,612,835
14:19:40 589 ▲ 11 3 1,612,794
14:19:36 589 ▲ 11 2,943 1,612,791
14:19:32 589 ▲ 11 36 1,609,848
14:19:21 589 ▲ 11 97 1,609,812
14:19:17 590 ▲ 12 2,520 1,609,715
14:19:17 590 ▲ 12 2,112 1,607,195
14:19:17 591 ▲ 13 1,090 1,605,083
14:19:12 591 ▲ 13 305 1,603,993
14:19:09 591 ▲ 13 2 1,603,688
14:19:06 591 ▲ 13 6 1,603,686
14:19:01 591 ▲ 13 100 1,603,680
14:18:53 591 ▲ 13 431 1,603,580
14:18:36 592 ▲ 14 12 1,603,149
14:18:34 591 ▲ 13 204 1,603,137
14:18:25 592 ▲ 14 200 1,602,933
14:18:18 592 ▲ 14 459 1,602,733
14:18:10 592 ▲ 14 500 1,602,274
14:17:44 593 ▲ 15 500 1,601,774
14:17:28 593 ▲ 15 599 1,601,274
14:16:47 593 ▲ 15 231 1,600,675
14:16:39 594 ▲ 16 1,000 1,600,444
14:16:39 595 ▲ 17 2,892 1,599,444
14:16:25 595 ▲ 17 99 1,596,552
14:16:16 596 ▲ 18 4 1,596,453
14:16:11 596 ▲ 18 21 1,596,449
14:16:10 596 ▲ 18 100 1,596,428
14:16:07 596 ▲ 18 1 1,596,328
14:16:07 596 ▲ 18 2,096 1,596,327
14:16:06 596 ▲ 18 96 1,594,231
14:16:01 596 ▲ 18 461 1,594,135
14:15:55 596 ▲ 18 2,182 1,593,674
14:15:55 595 ▲ 17 27 1,591,492
14:15:54 590 ▲ 12 36 1,591,465
14:15:43 590 ▲ 12 16 1,591,429
14:15:43 590 ▲ 12 1,752 1,591,413
14:15:43 591 ▲ 13 116 1,589,661
14:15:43 592 ▲ 14 1,122 1,589,545
14:15:43 594 ▲ 16 10 1,588,423
14:15:10 596 ▲ 18 282 1,588,413
14:15:06 596 ▲ 18 340 1,588,131
14:14:59 594 ▲ 16 395 1,587,791
14:14:59 595 ▲ 17 1,605 1,587,396
14:14:52 596 ▲ 18 1,799 1,585,791
14:14:52 598 ▲ 20 100 1,583,992
14:14:38 598 ▲ 20 1 1,583,892
14:14:35 595 ▲ 17 5 1,583,891
14:14:13 597 ▲ 19 2,958 1,583,886
14:14:10 598 ▲ 20 3,395 1,580,928
14:14:10 598 ▲ 20 3,203 1,577,533
14:14:06 598 ▲ 20 1,402 1,574,330
14:14:03 598 ▲ 20 1 1,572,928
14:13:59 598 ▲ 20 10 1,572,927
14:13:58 598 ▲ 20 1,111 1,572,917
14:13:53 597 ▲ 19 464 1,571,806
14:13:52 596 ▲ 18 91 1,571,342
14:13:52 595 ▲ 17 1 1,571,251
14:13:52 594 ▲ 16 2,723 1,571,250
14:13:52 594 ▲ 16 10,000 1,568,527
14:13:50 593 ▲ 15 106 1,558,527
14:13:49 593 ▲ 15 1,111 1,558,421
14:13:48 593 ▲ 15 500 1,557,310
14:13:38 593 ▲ 15 100 1,556,810
14:13:23 593 ▲ 15 98 1,556,710
14:13:22 593 ▲ 15 431 1,556,612
14:13:18 592 ▲ 14 124 1,556,181
14:13:00 592 ▲ 14 3,754 1,556,057
14:12:56 592 ▲ 14 10 1,552,303
14:12:53 592 ▲ 14 500 1,552,293
14:12:45 592 ▲ 14 1,100 1,551,793
14:12:41 593 ▲ 15 1 1,550,693
14:12:41 593 ▲ 15 2 1,550,692
14:12:34 593 ▲ 15 751 1,550,690
14:12:34 594 ▲ 16 1 1,549,939
14:12:29 594 ▲ 16 1 1,549,938
14:12:25 594 ▲ 16 1 1,549,937
14:12:21 594 ▲ 16 1 1,549,936
14:12:19 594 ▲ 16 100 1,549,935
14:12:17 594 ▲ 16 1 1,549,835
14:12:16 594 ▲ 16 1 1,549,834
14:12:13 594 ▲ 16 200 1,549,833
14:12:12 594 ▲ 16 1 1,549,633
14:12:08 594 ▲ 16 1 1,549,632
14:12:08 593 ▲ 15 10 1,549,631
14:12:05 594 ▲ 16 100 1,549,621
14:12:05 594 ▲ 16 1 1,549,521
14:12:04 594 ▲ 16 1 1,549,520
14:12:00 594 ▲ 16 1 1,549,519
14:11:59 594 ▲ 16 200 1,549,518
14:11:55 594 ▲ 16 1 1,549,318
14:11:50 594 ▲ 16 1 1,549,317
14:11:42 593 ▲ 15 125 1,549,316
14:11:41 593 ▲ 15 200 1,549,191

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,031.20 ▲ 1.42 0.07%
코스닥 724.59 ▼ 4.52 -0.62%
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.