CJ프레시웨이
(051500)
코스닥
우량기업부
액면가 1,000원
  08.18 15:59

45,900 (44,800)   [시가/고가/저가] 44,300 / 46,000 / 43,700 
전일비/등락률 ▲ 1,100 (2.46%) 매도호가/호가잔량 45,950 / 350
거래량/전일동시간대비 55,004 /▼ 30,772 매수호가/호가잔량 45,900 / 174
상한가/하한가 58,200 / 31,400 총매도/총매수잔량 2,520 / 1,044

매도잔량 호가 매수잔량
491 46,400 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4 46,350
320 46,300
230 46,250
5 46,200
7 46,150
310 46,100
206 46,050
597 46,000
350 45,950
 
45,900 174
45,850 100
45,700 58
45,650 70
45,550 11
45,500 112
45,450 39
45,350 100
45,300 250
45,250 130
 
총매도잔량 순매수잔량 총매수잔량
2,520 -1,476 1,044
시간외잔량 시간외잔량
0 106
 
CJ프레시웨이 051500
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 643.58 (+1.47)    FUTURE 309.10 (-0.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:57:17 45,900 ▲ 1,100 5 55,004
15:57:00 45,900 ▲ 1,100 2 54,999
15:56:35 45,900 ▲ 1,100 5 54,997
15:56:23 45,900 ▲ 1,100 5 54,992
15:55:47 45,900 ▲ 1,100 3 54,987
15:40:00 45,900 ▲ 1,100 50 54,984
15:30:14 45,900 ▲ 1,100 762 54,934
15:19:54 45,850 ▲ 1,050 10 54,172
15:19:33 45,850 ▲ 1,050 10 54,162
15:19:22 45,850 ▲ 1,050 3 54,152
15:19:11 45,850 ▲ 1,050 5 54,149
15:19:06 45,900 ▲ 1,100 20 54,144
15:19:05 45,900 ▲ 1,100 120 54,124
15:18:58 46,000 ▲ 1,200 10 54,004
15:18:22 46,000 ▲ 1,200 10 53,994
15:18:00 46,000 ▲ 1,200 50 53,984
15:17:52 46,000 ▲ 1,200 70 53,934
15:17:45 46,000 ▲ 1,200 36 53,864
15:17:45 45,950 ▲ 1,150 4 53,828
15:17:40 46,000 ▲ 1,200 7 53,824
15:17:28 46,000 ▲ 1,200 44 53,817
15:17:24 46,000 ▲ 1,200 10 53,773
15:17:20 46,000 ▲ 1,200 90 53,763
15:17:16 46,000 ▲ 1,200 2 53,673
15:17:00 46,000 ▲ 1,200 10 53,671
15:16:59 46,000 ▲ 1,200 28 53,661
15:16:43 45,950 ▲ 1,150 3 53,633
15:16:27 45,950 ▲ 1,150 30 53,630
15:16:16 46,000 ▲ 1,200 91 53,600
15:16:11 46,000 ▲ 1,200 10 53,509
15:16:11 45,950 ▲ 1,150 29 53,499
15:16:08 45,950 ▲ 1,150 10 53,470
15:16:07 45,950 ▲ 1,150 50 53,460
15:16:02 45,950 ▲ 1,150 22 53,410
15:16:01 45,900 ▲ 1,100 1 53,388
15:15:45 45,950 ▲ 1,150 84 53,387
15:15:15 45,950 ▲ 1,150 10 53,303
15:15:12 45,950 ▲ 1,150 90 53,293
15:14:58 45,950 ▲ 1,150 34 53,203
15:14:54 45,900 ▲ 1,100 20 53,169
15:14:52 45,950 ▲ 1,150 22 53,149
15:14:37 45,950 ▲ 1,150 1 53,127
15:14:37 45,950 ▲ 1,150 40 53,126
15:14:37 45,950 ▲ 1,150 16 53,086
15:14:23 46,000 ▲ 1,200 10 53,070
15:14:14 46,000 ▲ 1,200 50 53,060
15:14:10 46,000 ▲ 1,200 22 53,010
15:14:10 45,950 ▲ 1,150 6 52,988
15:14:08 45,950 ▲ 1,150 91 52,982
15:13:51 45,950 ▲ 1,150 12 52,891
15:13:51 45,950 ▲ 1,150 20 52,879
15:13:42 46,000 ▲ 1,200 22 52,859
15:13:30 46,000 ▲ 1,200 10 52,837
15:13:29 46,000 ▲ 1,200 34 52,827
15:13:04 46,000 ▲ 1,200 90 52,793
15:13:03 46,000 ▲ 1,200 40 52,703
15:13:02 46,000 ▲ 1,200 10 52,663
15:12:39 46,000 ▲ 1,200 83 52,653
15:12:38 46,000 ▲ 1,200 10 52,570
15:12:35 45,950 ▲ 1,150 5 52,560
15:12:32 46,000 ▲ 1,200 22 52,555
15:12:25 45,950 ▲ 1,150 82 52,533
15:12:21 46,000 ▲ 1,200 50 52,451
15:12:08 46,000 ▲ 1,200 3 52,401
15:12:00 46,000 ▲ 1,200 34 52,398
15:12:00 45,950 ▲ 1,150 6 52,364
15:11:47 45,950 ▲ 1,150 5 52,358
15:11:45 45,950 ▲ 1,150 11 52,353
15:11:41 45,950 ▲ 1,150 46 52,342
15:11:33 45,950 ▲ 1,150 1 52,296
15:11:32 45,950 ▲ 1,150 5 52,295
15:11:32 45,950 ▲ 1,150 36 52,290
15:11:29 45,950 ▲ 1,150 40 52,254
15:11:26 45,950 ▲ 1,150 30 52,214
15:11:25 45,950 ▲ 1,150 5 52,184
15:11:25 45,950 ▲ 1,150 5 52,179
15:11:22 45,950 ▲ 1,150 28 52,174
15:11:21 45,950 ▲ 1,150 22 52,146
15:11:16 45,950 ▲ 1,150 5 52,124
15:11:03 45,950 ▲ 1,150 1 52,119
15:10:56 45,950 ▲ 1,150 90 52,118
15:10:35 45,900 ▲ 1,100 1 52,028
15:10:32 45,950 ▲ 1,150 34 52,027
15:10:28 45,950 ▲ 1,150 50 51,993
15:10:18 45,950 ▲ 1,150 220 51,943
15:10:11 45,950 ▲ 1,150 22 51,723
15:10:00 45,900 ▲ 1,100 30 51,701
15:09:55 45,950 ▲ 1,150 39 51,671
15:09:52 45,900 ▲ 1,100 51 51,632
15:09:49 45,900 ▲ 1,100 161 51,581
15:09:48 45,850 ▲ 1,050 1 51,420
15:09:40 45,900 ▲ 1,100 1 51,419
15:09:33 45,900 ▲ 1,100 83 51,418
15:09:16 45,900 ▲ 1,100 360 51,335
15:09:07 45,900 ▲ 1,100 1 50,975
15:09:03 45,900 ▲ 1,100 34 50,974
15:09:00 45,900 ▲ 1,100 22 50,940
15:08:48 45,850 ▲ 1,050 33 50,918
15:08:48 45,850 ▲ 1,050 90 50,885
15:08:35 45,850 ▲ 1,050 28 50,795
15:08:34 45,800 ▲ 1,000 14 50,767
15:08:34 45,850 ▲ 1,050 50 50,753
15:08:21 45,850 ▲ 1,050 25 50,703
15:08:21 45,800 ▲ 1,000 15 50,678
15:08:12 45,750 ▲ 950 14 50,663
15:08:06 45,800 ▲ 1,000 15 50,649
15:07:51 45,800 ▲ 1,000 17 50,634
15:07:35 45,800 ▲ 1,000 13 50,617
15:07:35 45,750 ▲ 950 20 50,604
15:07:24 45,700 ▲ 900 32 50,584
15:07:20 45,750 ▲ 950 97 50,552
15:07:07 45,750 ▲ 950 3 50,455
15:06:50 45,800 ▲ 1,000 1 50,452
15:06:47 45,850 ▲ 1,050 40 50,451
15:06:41 45,850 ▲ 1,050 22 50,411
15:06:41 45,850 ▲ 1,050 50 50,389
15:06:27 45,850 ▲ 1,050 83 50,339
15:06:23 45,800 ▲ 1,000 16 50,256
15:06:18 45,850 ▲ 1,050 99 50,240
15:06:07 45,850 ▲ 1,050 31 50,141
15:06:06 45,900 ▲ 1,100 34 50,110
15:06:03 45,850 ▲ 1,050 15 50,076
15:05:47 45,900 ▲ 1,100 27 50,061
15:05:39 45,850 ▲ 1,050 5 50,034
15:05:39 45,900 ▲ 1,100 91 50,029
15:05:30 45,900 ▲ 1,100 23 49,938
15:05:20 45,850 ▲ 1,050 2 49,915
15:05:20 45,850 ▲ 1,050 217 49,913
15:05:17 45,750 ▲ 950 1 49,696
15:05:17 45,750 ▲ 950 7 49,695
15:05:14 45,750 ▲ 950 5 49,688
15:05:13 45,850 ▲ 1,050 40 49,683
15:05:07 45,750 ▲ 950 9 49,643
15:05:07 45,750 ▲ 950 9 49,633
15:05:07 45,750 ▲ 950 1 49,634
15:05:07 45,750 ▲ 950 1 49,624
15:05:07 45,750 ▲ 950 1 49,623
15:05:07 45,750 ▲ 950 7 49,622
15:04:53 45,850 ▲ 1,050 120 49,615
15:04:48 45,850 ▲ 1,050 50 49,495
15:04:43 45,850 ▲ 1,050 81 49,445
15:04:37 45,850 ▲ 1,050 31 49,364
15:04:37 45,800 ▲ 1,000 3 49,333
15:04:36 45,800 ▲ 1,000 90 49,330
15:03:42 45,800 ▲ 1,000 50 49,240
15:03:40 45,800 ▲ 1,000 21 49,190
15:03:40 45,750 ▲ 950 30 49,169
15:03:39 45,800 ▲ 1,000 40 49,139
15:03:36 45,750 ▲ 950 1 49,099
15:03:33 45,800 ▲ 1,000 91 49,098
15:03:21 45,800 ▲ 1,000 83 49,007
15:03:09 45,800 ▲ 1,000 34 48,924
15:03:04 45,750 ▲ 950 84 48,890
15:02:59 45,750 ▲ 950 28 48,806
15:02:51 45,700 ▲ 900 7 48,778
15:02:51 45,700 ▲ 900 8 48,771
15:02:51 45,700 ▲ 900 6 48,763
15:02:51 45,700 ▲ 900 6 48,757
15:02:51 45,700 ▲ 900 11 48,751
15:02:51 45,700 ▲ 900 2 48,740
15:02:51 45,700 ▲ 900 14 48,738
15:02:51 45,700 ▲ 900 2 48,724
15:02:40 45,750 ▲ 950 30 48,722
15:02:30 45,750 ▲ 950 90 48,692
15:02:26 45,750 ▲ 950 21 48,602
15:02:12 45,750 ▲ 950 2 48,581
15:02:10 45,750 ▲ 950 45 48,579
15:02:10 45,750 ▲ 950 5 48,534
15:02:04 45,750 ▲ 950 40 48,529
15:01:40 45,750 ▲ 950 33 48,489
15:01:36 45,750 ▲ 950 1 48,456
15:01:27 45,750 ▲ 950 91 48,455
15:01:12 45,750 ▲ 950 21 48,364
15:01:02 45,700 ▲ 900 5 48,343
15:01:01 45,700 ▲ 900 16 48,338
15:00:53 45,700 ▲ 900 12 48,322
15:00:48 45,700 ▲ 900 9 48,310
15:00:32 45,700 ▲ 900 3 48,301
15:00:30 45,700 ▲ 900 10 48,298
15:00:29 45,650 ▲ 850 30 48,288
15:00:24 45,700 ▲ 900 90 48,258
15:00:23 45,700 ▲ 900 27 48,168
15:00:15 45,700 ▲ 900 67 48,141
15:00:12 45,700 ▲ 900 31 48,074
15:00:11 45,700 ▲ 900 28 48,043
14:59:58 45,700 ▲ 900 21 48,015
14:59:57 45,650 ▲ 850 1 47,994
14:59:52 45,650 ▲ 850 2 47,993
14:59:52 45,650 ▲ 850 7 47,991
14:59:52 45,650 ▲ 850 8 47,984
14:59:47 45,700 ▲ 900 9 47,976
14:59:47 45,700 ▲ 900 2 47,967
14:59:47 45,700 ▲ 900 2 47,965
14:59:45 45,700 ▲ 900 29 47,963
14:59:34 45,750 ▲ 950 3 47,934
14:59:34 45,750 ▲ 950 100 47,931
14:59:13 45,800 ▲ 1,000 9 47,831
14:59:09 45,800 ▲ 1,000 50 47,822
14:58:56 45,800 ▲ 1,000 1 47,772
14:58:56 45,800 ▲ 1,000 39 47,771
14:58:45 45,750 ▲ 950 62 47,732
14:58:44 45,800 ▲ 1,000 21 47,670
14:58:43 45,800 ▲ 1,000 32 47,649
14:58:33 45,750 ▲ 950 2 47,617
14:58:33 45,750 ▲ 950 1 47,615
14:58:33 45,750 ▲ 950 9 47,614
14:58:29 45,750 ▲ 950 1 47,605
14:58:26 45,750 ▲ 950 26 47,604
14:57:55 45,750 ▲ 950 1 47,578
14:57:41 45,750 ▲ 950 1 47,577
14:57:41 45,750 ▲ 950 1 47,576
14:57:30 45,800 ▲ 1,000 21 47,575
14:57:25 45,750 ▲ 950 2 47,554
14:57:24 45,750 ▲ 950 1 47,552
14:57:23 45,800 ▲ 1,000 28 47,551
14:57:22 45,800 ▲ 1,000 40 47,523
14:57:20 45,700 ▲ 900 3 47,483
14:57:19 45,750 ▲ 950 11 47,480
14:57:19 45,750 ▲ 950 30 47,469
14:57:16 45,800 ▲ 1,000 50 47,439
14:57:15 45,800 ▲ 1,000 91 47,389
14:57:09 45,800 ▲ 1,000 83 47,298
14:56:33 45,750 ▲ 950 28 47,215
14:56:26 45,800 ▲ 1,000 150 47,187
14:56:20 45,750 ▲ 950 2 47,037
14:56:17 45,700 ▲ 900 4 47,035
14:56:17 45,700 ▲ 900 5 47,031
14:56:17 45,700 ▲ 900 2 47,026
14:56:17 45,700 ▲ 900 5 47,024
14:56:17 45,700 ▲ 900 3 47,019
14:56:17 45,750 ▲ 950 2 47,010
14:56:17 45,750 ▲ 950 6 47,016
14:56:17 45,750 ▲ 950 11 47,008
14:56:17 45,750 ▲ 950 5 46,997
14:56:16 45,750 ▲ 950 7 46,992
14:56:12 45,750 ▲ 950 90 46,985
14:55:48 45,750 ▲ 950 40 46,895
14:55:46 45,750 ▲ 950 32 46,855
14:55:42 45,700 ▲ 900 5 46,823
14:55:33 45,750 ▲ 950 56 46,818
14:55:16 45,750 ▲ 950 10 46,762
14:55:09 45,750 ▲ 950 2 46,752
14:55:09 45,750 ▲ 950 89 46,750
14:55:02 45,750 ▲ 950 21 46,661
14:54:44 45,700 ▲ 900 11 46,640
14:54:35 45,750 ▲ 950 23 46,629
14:54:35 45,700 ▲ 900 5 46,606
14:54:21 45,700 ▲ 900 2 46,601
14:54:21 45,700 ▲ 900 9 46,599
14:54:21 45,700 ▲ 900 9 46,590
14:54:21 45,700 ▲ 900 1 46,580
14:54:21 45,700 ▲ 900 1 46,581
14:54:21 45,700 ▲ 900 1 46,579
14:54:21 45,700 ▲ 900 7 46,578
14:54:17 45,700 ▲ 900 4 46,571
14:54:17 45,700 ▲ 900 28 46,567
14:54:14 45,700 ▲ 900 40 46,539
14:54:13 45,650 ▲ 850 30 46,499
14:54:12 45,700 ▲ 900 30 46,469
14:54:08 45,650 ▲ 850 30 46,439
14:54:06 45,700 ▲ 900 90 46,409
14:54:03 45,700 ▲ 900 83 46,319
14:54:01 45,700 ▲ 900 300 46,236
14:53:51 45,700 ▲ 900 1 45,936
14:53:49 45,700 ▲ 900 21 45,935
14:53:48 45,650 ▲ 850 1 45,914
14:53:34 45,700 ▲ 900 6 45,913
14:53:27 45,650 ▲ 850 3 45,907
14:53:21 45,650 ▲ 850 13 45,904
14:53:19 45,650 ▲ 850 7 45,891
14:53:19 45,650 ▲ 850 1 45,884
14:53:19 45,650 ▲ 850 1 45,883
14:53:13 45,650 ▲ 850 2 45,882
14:52:52 45,650 ▲ 850 81 45,880
14:52:49 45,650 ▲ 850 31 45,799
14:52:40 45,650 ▲ 850 40 45,768
14:52:38 45,650 ▲ 850 77 45,728
14:52:37 45,650 ▲ 850 13 45,651
14:52:37 45,650 ▲ 850 24 45,638
14:52:37 45,650 ▲ 850 91 45,614
14:52:37 45,650 ▲ 850 85 45,523
14:52:34 45,600 ▲ 800 10 45,438
14:52:31 45,600 ▲ 800 10 45,428
14:52:24 45,550 ▲ 750 5 45,418
14:52:08 45,600 ▲ 800 1 45,413
14:52:06 45,600 ▲ 800 40 45,412
14:52:00 45,600 ▲ 800 1 45,372
14:51:47 45,600 ▲ 800 27 45,371
14:51:46 45,600 ▲ 800 6 45,344
14:51:42 45,550 ▲ 750 5 45,338
14:51:42 45,550 ▲ 750 5 45,333
14:51:39 45,600 ▲ 800 31 45,328
14:51:36 45,550 ▲ 750 8 45,297
14:51:36 45,600 ▲ 800 50 45,289
14:51:20 45,600 ▲ 800 21 45,239
14:51:20 45,550 ▲ 750 24 45,218
14:51:18 45,550 ▲ 750 1 45,194
14:51:13 45,600 ▲ 800 1 45,193
14:51:13 45,550 ▲ 750 8 45,192
14:51:13 45,550 ▲ 750 1 45,184
14:51:06 45,550 ▲ 750 40 45,183
14:50:57 45,600 ▲ 800 84 45,143
14:50:19 45,450 ▲ 650 7 45,059
14:50:14 45,450 ▲ 650 1 45,052
14:50:14 45,500 ▲ 700 4 45,051
14:50:07 45,550 ▲ 750 2 45,047
14:50:07 45,550 ▲ 750 2 45,045
14:50:07 45,550 ▲ 750 5 45,043
14:50:07 45,550 ▲ 750 4 45,038
14:50:07 45,550 ▲ 750 4 45,034
14:50:07 45,550 ▲ 750 3 45,030
14:50:07 45,550 ▲ 750 9 45,027
14:50:07 45,550 ▲ 750 2 45,018
14:50:06 45,650 ▲ 850 21 45,016
14:50:06 45,550 ▲ 750 20 44,995
14:50:06 45,600 ▲ 800 7 44,975
14:50:04 45,600 ▲ 800 10 44,968
14:50:04 45,600 ▲ 800 10 44,958
14:50:04 45,600 ▲ 800 1 44,948
14:50:04 45,600 ▲ 800 1 44,947
14:50:04 45,600 ▲ 800 1 44,946
14:50:02 45,650 ▲ 850 2 44,945
14:49:54 45,600 ▲ 800 4 44,943
14:49:54 45,600 ▲ 800 86 44,939
14:49:51 45,600 ▲ 800 32 44,853
14:49:44 45,550 ▲ 750 23 44,821
14:49:43 45,600 ▲ 800 50 44,798
14:49:32 45,600 ▲ 800 40 44,748
14:49:19 45,550 ▲ 750 6 44,708
14:49:19 45,550 ▲ 750 2 44,702
14:49:19 45,550 ▲ 750 2 44,700
14:48:59 45,600 ▲ 800 28 44,698
14:48:52 45,600 ▲ 800 21 44,670
14:48:51 45,550 ▲ 750 28 44,649
14:48:50 45,500 ▲ 700 9 44,621
14:48:49 45,500 ▲ 700 2 44,604
14:48:49 45,500 ▲ 700 8 44,612
14:48:39 45,550 ▲ 750 30 44,602
14:48:23 45,550 ▲ 750 31 44,572
14:48:23 45,550 ▲ 750 50 44,541
14:48:00 45,500 ▲ 700 2 44,491
14:48:00 45,500 ▲ 700 7 44,489
14:47:58 45,550 ▲ 750 39 44,482
14:47:51 45,550 ▲ 750 83 44,443
14:47:50 45,550 ▲ 750 50 44,360
14:47:48 45,550 ▲ 750 90 44,310
14:47:48 45,500 ▲ 700 30 44,220
14:47:44 45,500 ▲ 700 26 44,190
14:47:38 45,550 ▲ 750 21 44,164
14:47:06 45,550 ▲ 750 10 44,143
14:46:54 45,550 ▲ 750 32 44,133
14:46:54 45,550 ▲ 750 1 44,101
14:46:52 45,500 ▲ 700 1 44,100
14:46:45 45,550 ▲ 750 91 44,099
14:46:30 45,500 ▲ 700 4 44,008
14:46:24 45,550 ▲ 750 21 44,004
14:46:24 45,550 ▲ 750 40 43,983
14:46:11 45,550 ▲ 750 28 43,943
14:45:42 45,500 ▲ 700 2 43,915
14:45:42 45,500 ▲ 700 88 43,913
14:45:25 45,500 ▲ 700 31 43,825
14:45:10 45,500 ▲ 700 21 43,794
14:45:00 45,450 ▲ 650 1 43,773
14:44:50 45,500 ▲ 700 40 43,772
14:44:45 45,500 ▲ 700 83 43,732
14:44:39 45,450 ▲ 650 6 43,649
14:44:39 45,500 ▲ 700 91 43,643
14:44:37 45,450 ▲ 650 30 43,552
14:44:34 45,450 ▲ 650 15 43,522
14:44:34 45,450 ▲ 650 1 43,507
14:44:34 45,450 ▲ 650 1 43,506
14:44:34 45,450 ▲ 650 6 43,505
14:44:23 45,500 ▲ 700 1 43,499
14:44:23 45,450 ▲ 650 27 43,498
14:44:06 45,450 ▲ 650 2 43,471
14:43:58 45,450 ▲ 650 32 43,469
14:43:56 45,400 ▲ 600 3 43,437
14:43:56 45,400 ▲ 600 10 43,434
14:43:56 45,400 ▲ 600 4 43,424
14:43:56 45,400 ▲ 600 4 43,420
14:43:56 45,400 ▲ 600 4 43,416
14:43:56 45,400 ▲ 600 1 43,412
14:43:56 45,400 ▲ 600 7 43,411
14:43:56 45,400 ▲ 600 1 43,404
14:43:55 45,500 ▲ 700 21 43,403
14:43:51 45,400 ▲ 600 15 43,382
14:43:51 45,450 ▲ 650 26 43,367
14:43:38 45,450 ▲ 650 8 43,341
14:43:38 45,450 ▲ 650 5 43,333
14:43:36 45,500 ▲ 700 90 43,328
14:43:23 45,500 ▲ 700 28 43,238
14:43:16 45,450 ▲ 650 33 43,210
14:43:14 45,400 ▲ 600 13 43,177
14:42:41 45,450 ▲ 650 21 43,164
14:42:33 45,400 ▲ 600 5 43,143
14:42:28 45,400 ▲ 600 32 43,138
14:42:06 45,350 ▲ 550 10 43,106
14:42:06 45,350 ▲ 550 10 43,096
14:42:06 45,350 ▲ 550 8 43,086
14:42:06 45,350 ▲ 550 1 43,078
14:42:06 45,350 ▲ 550 1 43,077
14:42:05 45,400 ▲ 600 26 43,076
14:41:42 45,400 ▲ 600 40 43,050
14:41:40 45,350 ▲ 550 6 43,010
14:41:39 45,400 ▲ 600 84 43,004
14:41:30 45,350 ▲ 550 8 42,920
14:41:30 45,350 ▲ 550 33 42,912
14:41:27 45,350 ▲ 550 21 42,879
14:41:04 45,300 ▲ 500 3 42,858
14:41:02 45,350 ▲ 550 41 42,855
14:40:37 45,300 ▲ 500 10 42,814
14:40:36 45,350 ▲ 550 10 42,804
14:40:36 45,350 ▲ 550 25 42,794
14:40:35 45,400 ▲ 600 28 42,769
14:40:29 45,350 ▲ 550 66 42,741
14:40:17 45,400 ▲ 600 50 42,675
14:40:13 45,400 ▲ 600 21 42,625
14:40:08 45,400 ▲ 600 40 42,604
14:39:42 45,350 ▲ 550 42 42,564
14:39:08 45,250 ▲ 450 2 42,522
14:39:08 45,250 ▲ 450 2 42,520
14:39:08 45,250 ▲ 450 7 42,518
14:38:59 45,350 ▲ 550 21 42,511
14:38:50 45,300 ▲ 500 2 42,490
14:38:50 45,300 ▲ 500 2 42,488
14:38:43 45,350 ▲ 550 6 42,486
14:38:43 45,350 ▲ 550 68 42,480
14:38:38 45,350 ▲ 550 27 42,412
14:38:34 45,400 ▲ 600 40 42,385
14:38:33 45,400 ▲ 600 83 42,345
14:38:21 45,350 ▲ 550 56 42,262
14:38:17 45,300 ▲ 500 30 42,206
14:37:47 45,350 ▲ 550 27 42,176
14:37:45 45,350 ▲ 550 21 42,149
14:37:44 45,300 ▲ 500 6 42,128
14:37:43 45,300 ▲ 500 3 42,122
14:37:43 45,300 ▲ 500 4 42,119
14:37:43 45,300 ▲ 500 4 42,115
14:37:43 45,300 ▲ 500 4 42,111
14:37:43 45,300 ▲ 500 11 42,107
14:37:43 45,300 ▲ 500 7 42,096
14:37:43 45,300 ▲ 500 6 42,089
14:37:43 45,300 ▲ 500 2 42,083
14:37:43 45,300 ▲ 500 2 42,081
14:37:43 45,300 ▲ 500 7 42,079
14:37:43 45,300 ▲ 500 6 42,072
14:37:18 45,350 ▲ 550 90 42,066
14:37:17 45,300 ▲ 500 2 41,976
14:37:02 45,300 ▲ 500 26 41,974
14:37:00 45,350 ▲ 550 39 41,948
14:36:34 45,350 ▲ 550 32 41,909
14:36:31 45,350 ▲ 550 21 41,877
14:36:31 45,350 ▲ 550 50 41,856
14:36:15 45,350 ▲ 550 91 41,806
14:35:32 45,300 ▲ 500 10 41,715
14:35:27 45,350 ▲ 550 83 41,705
14:35:26 45,350 ▲ 550 40 41,622
14:35:17 45,350 ▲ 550 21 41,582
14:35:12 45,300 ▲ 500 30 41,561
14:34:59 45,350 ▲ 550 28 41,531
14:34:38 45,200 ▲ 400 24 41,503
14:34:21 45,200 ▲ 400 3 41,479
14:34:21 45,200 ▲ 400 1 41,476
14:34:21 45,200 ▲ 400 6 41,475
14:34:16 45,250 ▲ 450 26 41,469
14:34:16 45,250 ▲ 450 1 41,443
14:34:11 45,300 ▲ 500 1 41,442
14:34:09 45,300 ▲ 500 91 41,441
14:34:03 45,300 ▲ 500 21 41,350
14:33:52 45,300 ▲ 500 40 41,329
14:33:37 45,300 ▲ 500 31 41,289
14:33:35 45,300 ▲ 500 56 41,258
14:33:11 45,300 ▲ 500 3 41,202
14:33:10 45,300 ▲ 500 1 41,199
14:33:10 45,300 ▲ 500 6 41,192
14:33:10 45,300 ▲ 500 6 41,198
14:33:10 45,300 ▲ 500 3 41,186
14:33:10 45,300 ▲ 500 3 41,183
14:33:10 45,300 ▲ 500 2 41,180
14:33:10 45,300 ▲ 500 7 41,178
14:33:10 45,300 ▲ 500 6 41,171
14:33:10 45,300 ▲ 500 6 41,165
14:33:10 45,300 ▲ 500 1 41,159
14:32:50 45,450 ▲ 650 21 41,158
14:32:49 45,450 ▲ 650 44 41,137
14:32:45 45,450 ▲ 650 6 41,093
14:32:39 45,450 ▲ 650 1 41,087
14:32:39 45,450 ▲ 650 9 41,086
14:32:37 45,250 ▲ 450 2 41,077
14:32:37 45,250 ▲ 450 2 41,075
14:32:21 45,550 ▲ 750 84 41,073
14:32:18 45,500 ▲ 700 40 40,989
14:32:15 45,200 ▲ 400 16 40,949
14:32:15 45,200 ▲ 400 34 40,933
14:32:15 45,200 ▲ 400 108 40,899
14:32:15 45,250 ▲ 450 7 40,791
14:32:15 45,450 ▲ 650 35 40,784
14:32:11 45,500 ▲ 700 28 40,749
14:32:08 45,500 ▲ 700 32 40,721
14:32:03 45,500 ▲ 700 91 40,689

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,358.37 ▼ 3.3 -0.14%
코스닥 643.58 ▲ 1.47 0.23%
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.