지에스이
(053050)
코스닥
중견기업부
액면가 500원
  09.29 13:43

1,605 (1,570)   [시가/고가/저가] 1,570 / 1,620 / 1,530 
전일비/등락률 ▲ 35 (2.23%) 매도호가/호가잔량 1,605 / 87
거래량/전일동시간대비 614,134 /▲ 171,473 매수호가/호가잔량 1,600 / 1,000
상한가/하한가 2,040 / 1,100 총매도/총매수잔량 99,055 / 38,772

매도잔량 호가 매수잔량
21,381 1,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
12,925 1,645
7,386 1,640
9,276 1,635
3,946 1,630
5,241 1,625
32,881 1,620
3,151 1,615
2,781 1,610
87 1,605
 
1,600 1,000
1,595 2,946
1,590 4,718
1,585 2,086
1,580 4,059
1,575 8,232
1,570 5,955
1,565 5,678
1,560 1,864
1,555 2,234
 
총매도잔량 순매수잔량 총매수잔량
99,055 -60,283 38,772
시간외잔량 시간외잔량
0 0
 
지에스이 053050
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 846.47 (+10.56)    FUTURE 310.15 (+2.50)   Basis: 0.01
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
13:43:35 1,605 ▲ 35 2 614,134
13:42:35 1,605 ▲ 35 1 614,132
13:42:30 1,600 ▲ 30 29 613,860
13:42:30 1,595 ▲ 25 271 614,131
13:41:31 1,595 ▲ 25 1 613,831
13:40:23 1,600 ▲ 30 30 613,830
13:39:57 1,605 ▲ 35 647 613,800
13:39:57 1,605 ▲ 35 353 613,153
13:39:44 1,605 ▲ 35 3,211 612,800
13:38:51 1,610 ▲ 40 124 609,589
13:38:41 1,610 ▲ 40 5,488 609,465
13:38:41 1,605 ▲ 35 4,512 603,977
13:38:15 1,600 ▲ 30 79 599,394
13:38:15 1,605 ▲ 35 71 599,465
13:37:31 1,595 ▲ 25 4 599,315
13:37:27 1,600 ▲ 30 200 599,311
13:36:41 1,600 ▲ 30 1 599,111
13:36:01 1,595 ▲ 25 1,350 599,110
13:34:10 1,605 ▲ 35 6 597,760
13:32:56 1,595 ▲ 25 610 597,754
13:32:56 1,600 ▲ 30 10 597,144
13:32:48 1,605 ▲ 35 200 597,134
13:32:45 1,605 ▲ 35 372 596,934
13:31:49 1,605 ▲ 35 5 596,562
13:31:47 1,605 ▲ 35 24 596,557
13:31:45 1,605 ▲ 35 111 596,533
13:31:20 1,605 ▲ 35 20 596,422
13:31:18 1,605 ▲ 35 93 596,402
13:29:05 1,600 ▲ 30 5,010 596,309
13:27:42 1,600 ▲ 30 500 591,299
13:27:35 1,605 ▲ 35 200 590,799
13:27:15 1,600 ▲ 30 1 590,599
13:25:22 1,600 ▲ 30 222 590,598
13:24:48 1,605 ▲ 35 2 590,376
13:20:04 1,605 ▲ 35 20 590,374
13:18:50 1,600 ▲ 30 44 590,354
13:18:49 1,600 ▲ 30 30 590,310
13:16:37 1,605 ▲ 35 294 590,280
13:16:26 1,605 ▲ 35 100 589,986
13:12:14 1,600 ▲ 30 2,501 589,886
13:11:23 1,600 ▲ 30 20 587,385
13:10:20 1,600 ▲ 30 5 587,365
13:09:15 1,600 ▲ 30 2,390 587,360
13:09:01 1,600 ▲ 30 945 584,970
13:08:55 1,605 ▲ 35 1,000 584,025
13:07:49 1,605 ▲ 35 10 583,025
13:05:24 1,605 ▲ 35 24 583,015
13:03:25 1,605 ▲ 35 16 582,991
13:02:16 1,605 ▲ 35 1 582,975
12:59:39 1,600 ▲ 30 1,972 582,974
12:59:30 1,600 ▲ 30 1,000 581,002
12:59:22 1,600 ▲ 30 3,300 580,002
12:59:10 1,600 ▲ 30 500 576,702
12:58:41 1,600 ▲ 30 1,000 576,202
12:57:37 1,600 ▲ 30 1,007 575,202
12:56:54 1,600 ▲ 30 50 574,195
12:56:47 1,595 ▲ 25 1 574,145
12:54:54 1,595 ▲ 25 200 574,144
12:53:31 1,600 ▲ 30 300 573,944
12:52:57 1,600 ▲ 30 500 573,644
12:52:53 1,600 ▲ 30 300 573,144
12:52:46 1,600 ▲ 30 500 572,844
12:52:31 1,600 ▲ 30 100 572,344
12:51:01 1,595 ▲ 25 5 572,244
12:51:01 1,600 ▲ 30 200 572,239
12:50:42 1,600 ▲ 30 500 572,039
12:50:05 1,600 ▲ 30 1,950 571,539
12:49:05 1,600 ▲ 30 109 569,589
12:49:00 1,600 ▲ 30 1,558 569,480
12:47:52 1,605 ▲ 35 331 567,922
12:47:49 1,605 ▲ 35 300 567,591
12:47:43 1,600 ▲ 30 30 567,291
12:46:56 1,605 ▲ 35 14 567,261
12:46:50 1,600 ▲ 30 15 567,247
12:46:32 1,605 ▲ 35 5,000 567,232
12:46:29 1,605 ▲ 35 1,000 562,232
12:46:03 1,605 ▲ 35 1,000 561,232
12:45:56 1,605 ▲ 35 151 560,232
12:45:55 1,605 ▲ 35 4,916 560,081
12:45:25 1,605 ▲ 35 100 555,165
12:44:59 1,600 ▲ 30 3 555,065
12:44:44 1,600 ▲ 30 793 555,062
12:44:38 1,600 ▲ 30 2,400 554,269
12:44:35 1,600 ▲ 30 1,000 551,869
12:44:33 1,600 ▲ 30 200 550,869
12:44:20 1,600 ▲ 30 2 550,669
12:44:07 1,600 ▲ 30 50 550,667
12:44:06 1,600 ▲ 30 1 550,617
12:43:47 1,600 ▲ 30 200 550,616
12:43:28 1,600 ▲ 30 10 550,416
12:40:09 1,595 ▲ 25 5 550,406
12:38:57 1,595 ▲ 25 1 550,401
12:37:43 1,595 ▲ 25 1,000 550,400
12:35:50 1,600 ▲ 30 200 549,400
12:35:27 1,600 ▲ 30 50 549,200
12:34:32 1,590 ▲ 20 50 549,150
12:32:33 1,595 ▲ 25 1,230 549,100
12:32:32 1,590 ▲ 20 15 547,870
12:32:17 1,595 ▲ 25 2 547,855
12:32:07 1,595 ▲ 25 2,200 547,853
12:32:03 1,595 ▲ 25 1,075 545,653
12:30:15 1,600 ▲ 30 2 544,578
12:28:32 1,600 ▲ 30 555 544,576
12:26:40 1,600 ▲ 30 2 544,021
12:25:53 1,600 ▲ 30 92 544,019
12:25:43 1,600 ▲ 30 628 543,927
12:23:39 1,600 ▲ 30 1 543,299
12:23:30 1,595 ▲ 25 286 543,298
12:22:41 1,595 ▲ 25 771 543,012
12:22:27 1,595 ▲ 25 229 542,241
12:21:41 1,595 ▲ 25 22 542,012
12:21:36 1,595 ▲ 25 33 541,990
12:20:31 1,600 ▲ 30 200 541,957
12:20:26 1,595 ▲ 25 30 541,757
12:18:47 1,600 ▲ 30 1 541,727
12:16:47 1,600 ▲ 30 2 541,726
12:16:02 1,590 ▲ 20 5 541,724
12:15:43 1,590 ▲ 20 31 541,719
12:12:04 1,590 ▲ 20 199 541,688
12:11:15 1,590 ▲ 20 62 541,489
12:10:55 1,595 ▲ 25 1 541,427
12:08:10 1,595 ▲ 25 1 541,426
12:04:49 1,590 ▲ 20 10 541,425
12:04:31 1,595 ▲ 25 117 541,415
12:04:17 1,590 ▲ 20 100 541,298
11:58:20 1,590 ▲ 20 409 541,198
11:58:20 1,595 ▲ 25 50 540,789
11:54:19 1,600 ▲ 30 812 540,739
11:54:19 1,600 ▲ 30 190 539,927
11:53:23 1,605 ▲ 35 100 539,737
11:51:30 1,605 ▲ 35 459 539,637
11:51:16 1,605 ▲ 35 33 539,178
11:49:40 1,605 ▲ 35 19 539,145
11:49:10 1,600 ▲ 30 30 539,126
11:48:49 1,605 ▲ 35 200 539,096
11:48:47 1,605 ▲ 35 1,344 538,896
11:48:36 1,605 ▲ 35 3,086 537,552
11:47:42 1,600 ▲ 30 1,000 534,466
11:46:32 1,600 ▲ 30 2 533,466
11:45:43 1,605 ▲ 35 9,000 533,464
11:45:13 1,600 ▲ 30 30 524,464
11:45:01 1,600 ▲ 30 30 524,434
11:44:27 1,600 ▲ 30 10 524,404
11:43:42 1,600 ▲ 30 1,151 524,394
11:43:42 1,600 ▲ 30 1,271 523,243
11:43:42 1,600 ▲ 30 6,532 521,972
11:43:42 1,595 ▲ 25 46 515,440
11:42:15 1,590 ▲ 20 1 515,394
11:41:07 1,590 ▲ 20 1 515,393
11:40:59 1,590 ▲ 20 1 515,392
11:40:59 1,595 ▲ 25 10 515,391
11:39:59 1,595 ▲ 25 3,145 515,381
11:39:48 1,595 ▲ 25 100 512,236
11:37:22 1,590 ▲ 20 70 512,136
11:36:56 1,590 ▲ 20 150 512,066
11:34:26 1,590 ▲ 20 347 511,916
11:34:14 1,590 ▲ 20 383 511,569
11:34:07 1,590 ▲ 20 100 511,186
11:33:15 1,590 ▲ 20 517 511,086
11:32:28 1,590 ▲ 20 4,483 510,569
11:32:13 1,590 ▲ 20 507 506,086
11:31:22 1,590 ▲ 20 10 505,579
11:30:14 1,595 ▲ 25 230 505,569
11:28:24 1,600 ▲ 30 10 505,339
11:27:59 1,595 ▲ 25 1,119 505,329
11:27:59 1,595 ▲ 25 136 504,210
11:27:10 1,585 ▲ 15 200 504,074
11:25:44 1,585 ▲ 15 70 503,874
11:24:33 1,585 ▲ 15 60 503,804
11:24:33 1,590 ▲ 20 5 503,744
11:23:16 1,585 ▲ 15 392 503,739
11:23:00 1,585 ▲ 15 5 503,347
11:22:39 1,585 ▲ 15 3 503,342
11:22:34 1,585 ▲ 15 20 503,339
11:20:59 1,575 ▲ 5 5 503,319
11:20:11 1,575 ▲ 5 95 503,314
11:20:04 1,575 ▲ 5 1 503,219
11:20:01 1,580 ▲ 10 4,101 503,218
11:19:44 1,585 ▲ 15 1 499,117
11:19:17 1,585 ▲ 15 1 499,116
11:19:17 1,585 ▲ 15 1,740 499,115
11:19:02 1,585 ▲ 15 180 497,375
11:18:52 1,585 ▲ 15 100 497,195
11:18:08 1,590 ▲ 20 15 497,095
11:18:03 1,590 ▲ 20 5 497,080
11:16:32 1,595 ▲ 25 20 497,075
11:16:23 1,580 ▲ 10 2,000 497,055
11:16:18 1,580 ▲ 10 58 495,055
11:16:01 1,580 ▲ 10 2 494,997
11:15:48 1,590 ▲ 20 200 494,995
11:15:08 1,600 ▲ 30 2,566 494,795
11:15:00 1,600 ▲ 30 7 492,229
11:14:42 1,600 ▲ 30 4,196 492,222
11:14:19 1,600 ▲ 30 915 488,026
11:14:19 1,595 ▲ 25 4 487,111
11:14:17 1,595 ▲ 25 10 487,107
11:13:38 1,600 ▲ 30 1 487,097
11:11:24 1,585 ▲ 15 1 487,065
11:11:24 1,600 ▲ 30 1 487,096
11:11:24 1,595 ▲ 25 30 487,095
11:10:58 1,600 ▲ 30 1 487,064
11:10:51 1,580 ▲ 10 41 487,063
11:10:47 1,600 ▲ 30 5 487,022
11:10:42 1,600 ▲ 30 70 487,017
11:10:42 1,595 ▲ 25 30 486,947
11:10:25 1,600 ▲ 30 11 486,917
11:10:23 1,600 ▲ 30 10 486,906
11:10:19 1,600 ▲ 30 3,551 486,896
11:10:19 1,595 ▲ 25 1,449 483,345
11:10:00 1,595 ▲ 25 2 481,896
11:10:00 1,595 ▲ 25 8 481,894
11:09:51 1,600 ▲ 30 2,913 481,886
11:09:51 1,595 ▲ 25 1,347 478,973
11:09:51 1,590 ▲ 20 1,666 477,626
11:09:51 1,585 ▲ 15 574 475,960
11:09:49 1,580 ▲ 10 951 475,386
11:09:49 1,575 ▲ 5 1 474,435
11:09:46 1,580 ▲ 10 323 474,434
11:09:45 1,580 ▲ 10 1,000 474,111
11:09:45 1,580 ▲ 10 500 473,111
11:09:34 1,580 ▲ 10 102 472,611
11:09:29 1,575 ▲ 5 1 472,509
11:09:06 1,580 ▲ 10 20 472,508
11:09:05 1,580 ▲ 10 50 472,488
11:08:58 1,580 ▲ 10 1,829 472,438
11:08:58 1,575 ▲ 5 3,171 470,609
11:08:56 1,570  0 2,434 467,438
11:08:52 1,565 ▼ 5 973 465,004
11:08:44 1,565 ▼ 5 175 464,031
11:08:40 1,565 ▼ 5 319 463,856
11:08:40 1,565 ▼ 5 295 463,537
11:08:35 1,565 ▼ 5 110 463,242
11:08:29 1,570  0 20 463,132
11:08:28 1,565 ▼ 5 561 463,112
11:08:28 1,565 ▼ 5 3 462,551
11:08:22 1,570  0 1,278 462,548
11:08:21 1,565 ▼ 5 7 461,270
11:08:18 1,570  0 50 461,263
11:08:17 1,570  0 12 461,213
11:08:13 1,565 ▼ 5 2,065 461,201
11:08:12 1,565 ▼ 5 152 459,136
11:08:08 1,560 ▼ 10 200 458,984
11:08:02 1,565 ▼ 5 1 458,784
11:08:02 1,565 ▼ 5 643 458,783
11:08:00 1,565 ▼ 5 12 458,140
11:07:59 1,565 ▼ 5 12 458,128
11:07:54 1,560 ▼ 10 8 458,116
11:07:53 1,560 ▼ 10 12 458,108
11:07:53 1,560 ▼ 10 1,330 458,096
11:07:53 1,560 ▼ 10 12 456,766
11:07:52 1,555 ▼ 15 180 456,754
11:07:51 1,555 ▼ 15 12 456,574
11:07:49 1,555 ▼ 15 12 456,562
11:07:46 1,555 ▼ 15 766 456,550
11:07:45 1,555 ▼ 15 5 455,784
11:07:45 1,555 ▼ 15 3 455,779
11:07:43 1,555 ▼ 15 2 455,776
11:07:33 1,555 ▼ 15 1 455,774
11:07:33 1,555 ▼ 15 50 455,773
11:07:32 1,530 ▼ 40 4,856 455,723
11:07:32 1,535 ▼ 35 62 450,867
11:07:32 1,535 ▼ 35 2,977 450,805
11:07:28 1,540 ▼ 30 66 447,828
11:07:28 1,545 ▼ 25 16 447,762
11:07:28 1,540 ▼ 30 1,422 447,746
11:07:28 1,540 ▼ 30 321 446,324
11:07:28 1,540 ▼ 30 3,257 446,003
11:07:28 1,540 ▼ 30 3,065 442,746
11:07:28 1,550 ▼ 20 1,935 439,681
11:07:27 1,545 ▼ 25 1,310 437,746
11:07:27 1,545 ▼ 25 3,266 436,436
11:07:27 1,550 ▼ 20 96 433,170
11:07:27 1,555 ▼ 15 328 433,074
11:07:24 1,555 ▼ 15 1,072 432,746
11:07:23 1,545 ▼ 25 2,383 431,674
11:07:23 1,545 ▼ 25 1,099 429,291
11:07:23 1,545 ▼ 25 1,518 428,192
11:07:23 1,545 ▼ 25 4,735 426,674
11:07:23 1,550 ▼ 20 265 421,939
11:07:21 1,550 ▼ 20 5,000 421,674
11:07:20 1,550 ▼ 20 3,097 416,674
11:07:20 1,555 ▼ 15 1,903 413,577
11:07:19 1,555 ▼ 15 4,302 411,674
11:07:19 1,560 ▼ 10 698 407,372
11:07:18 1,555 ▼ 15 636 406,674
11:07:18 1,560 ▼ 10 4,364 406,038
11:07:17 1,565 ▼ 5 1,170 401,674
11:07:17 1,565 ▼ 5 2,289 400,504
11:07:17 1,575 ▲ 5 70 396,835
11:07:17 1,570  0 1,380 398,215
11:07:17 1,580 ▲ 10 91 396,765
11:07:15 1,585 ▲ 15 2,023 396,674
11:06:18 1,585 ▲ 15 53 394,651
11:05:30 1,590 ▲ 20 1 394,598
11:05:24 1,590 ▲ 20 1 394,597
11:05:14 1,590 ▲ 20 65 394,596
11:03:06 1,590 ▲ 20 30 394,531
11:02:56 1,585 ▲ 15 1 394,501
11:02:01 1,590 ▲ 20 38 394,500
10:59:55 1,590 ▲ 20 10 394,462
10:59:26 1,590 ▲ 20 1 394,452
10:59:22 1,585 ▲ 15 220 394,451
10:58:39 1,590 ▲ 20 20 394,231
10:57:30 1,590 ▲ 20 20 394,211
10:57:17 1,585 ▲ 15 272 394,191
10:57:07 1,585 ▲ 15 347 393,919
10:56:53 1,580 ▲ 10 1 393,572
10:56:53 1,580 ▲ 10 15 393,571
10:56:53 1,580 ▲ 10 122 393,556
10:56:52 1,580 ▲ 10 2 393,434
10:56:49 1,585 ▲ 15 1 393,432
10:56:47 1,580 ▲ 10 2 393,431
10:56:47 1,580 ▲ 10 1,112 393,429
10:56:36 1,580 ▲ 10 1 392,317
10:56:25 1,575 ▲ 5 946 392,316
10:56:25 1,575 ▲ 5 1,211 391,370
10:55:24 1,575 ▲ 5 1 390,159
10:54:26 1,570  0 955 390,158
10:54:26 1,570  0 3,300 389,203
10:54:20 1,570  0 4 385,903
10:54:16 1,570  0 6 385,899
10:54:02 1,570  0 2 385,893
10:53:54 1,570  0 2 385,891
10:53:10 1,570  0 2 385,889
10:53:00 1,570  0 2 385,887
10:52:33 1,570  0 63 385,885
10:51:29 1,570  0 1 385,822
10:50:39 1,570  0 1 385,821
10:50:39 1,560 ▼ 10 3,459 385,820
10:50:39 1,565 ▼ 5 253 382,361
10:50:29 1,570  0 5 382,108
10:49:36 1,565 ▼ 5 100 382,103
10:48:52 1,565 ▼ 5 16 382,003
10:48:44 1,565 ▼ 5 30 381,987
10:48:23 1,565 ▼ 5 3 381,957
10:47:45 1,560 ▼ 10 9 381,954
10:47:33 1,560 ▼ 10 1,000 381,945
10:47:31 1,575 ▲ 5 50 380,945
10:47:12 1,575 ▲ 5 1 380,895
10:47:01 1,565 ▼ 5 27 380,894
10:47:01 1,565 ▼ 5 5,973 380,867
10:47:01 1,565 ▼ 5 24 374,894
10:45:57 1,570  0 20 374,390
10:45:57 1,565 ▼ 5 480 374,870
10:45:53 1,575 ▲ 5 20 374,370
10:45:17 1,565 ▼ 5 600 374,350
10:45:08 1,565 ▼ 5 14 373,750
10:45:08 1,570  0 50 373,736
10:45:02 1,575 ▲ 5 50 373,686
10:44:59 1,575 ▲ 5 50 373,636
10:44:49 1,575 ▲ 5 50 373,586
10:44:46 1,575 ▲ 5 50 373,536
10:44:43 1,575 ▲ 5 50 373,486
10:44:06 1,570  0 195 373,436
10:43:52 1,570  0 100 373,241
10:43:48 1,570  0 2,900 373,141
10:43:33 1,570  0 1 370,241
10:43:24 1,570  0 600 370,240
10:42:52 1,570  0 502 369,640
10:42:42 1,565 ▼ 5 2,000 369,138
10:42:41 1,565 ▼ 5 1 367,138
10:42:36 1,570  0 3,142 367,137
10:42:29 1,570  0 1 363,995
10:42:15 1,570  0 2,975 363,994
10:42:15 1,575 ▲ 5 20 361,019
10:41:43 1,575 ▲ 5 2,104 360,794
10:41:43 1,570  0 205 360,999
10:41:42 1,575 ▲ 5 69 358,690
10:41:23 1,570  0 100 358,621
10:40:15 1,570  0 1 358,521
10:40:04 1,575 ▲ 5 100 358,520
10:38:51 1,575 ▲ 5 31 358,420
10:37:42 1,575 ▲ 5 200 358,389
10:37:35 1,580 ▲ 10 100 358,189
10:37:07 1,580 ▲ 10 142 358,089
10:36:27 1,580 ▲ 10 50 357,947
10:36:26 1,580 ▲ 10 308 357,897
10:36:09 1,575 ▲ 5 1,000 357,589
10:36:05 1,575 ▲ 5 2,878 356,589
10:36:05 1,575 ▲ 5 2,089 353,711
10:36:05 1,575 ▲ 5 100 351,622
10:36:00 1,580 ▲ 10 500 351,522
10:35:44 1,580 ▲ 10 2,721 351,022
10:35:39 1,580 ▲ 10 1,000 348,301
10:35:39 1,580 ▲ 10 3,732 346,301
10:35:39 1,580 ▲ 10 1,000 347,301
10:35:34 1,580 ▲ 10 3,340 342,569
10:35:28 1,580 ▲ 10 279 339,229
10:35:02 1,580 ▲ 10 1,000 338,950
10:35:02 1,580 ▲ 10 117 337,950
10:35:00 1,580 ▲ 10 117 337,833
10:34:09 1,585 ▲ 15 3 337,716
10:33:36 1,585 ▲ 15 250 337,713
10:32:59 1,590 ▲ 20 5 337,424
10:32:59 1,585 ▲ 15 39 337,463
10:32:54 1,590 ▲ 20 995 337,419
10:32:51 1,590 ▲ 20 5 336,424
10:32:34 1,585 ▲ 15 5,000 336,419
10:32:08 1,585 ▲ 15 500 331,419
10:32:04 1,585 ▲ 15 86 330,919
10:31:43 1,590 ▲ 20 20 330,833
10:31:38 1,585 ▲ 15 327 330,813
10:31:08 1,585 ▲ 15 500 330,486
10:30:32 1,585 ▲ 15 1 329,986
10:29:35 1,585 ▲ 15 460 329,985
10:28:52 1,585 ▲ 15 155 329,525
10:28:35 1,585 ▲ 15 604 329,370
10:28:35 1,590 ▲ 20 120 328,766
10:28:30 1,595 ▲ 25 1 328,646
10:27:10 1,595 ▲ 25 1 328,645
10:26:53 1,595 ▲ 25 1 328,644
10:26:50 1,595 ▲ 25 50 328,643
10:26:35 1,595 ▲ 25 20 328,593
10:26:32 1,595 ▲ 25 20 328,573
10:26:21 1,590 ▲ 20 42 328,553
10:25:57 1,590 ▲ 20 1,250 328,511
10:25:28 1,595 ▲ 25 861 327,261
10:25:19 1,585 ▲ 15 1 326,400
10:25:11 1,585 ▲ 15 851 326,399
10:25:11 1,590 ▲ 20 10 325,548
10:24:54 1,585 ▲ 15 4,324 325,538
10:24:54 1,590 ▲ 20 1,879 321,214
10:22:53 1,590 ▲ 20 62 319,335
10:22:43 1,590 ▲ 20 62 319,273
10:22:39 1,590 ▲ 20 62 319,211
10:22:38 1,595 ▲ 25 17 319,149
10:22:37 1,590 ▲ 20 62 319,132
10:21:24 1,595 ▲ 25 86 319,070
10:21:22 1,590 ▲ 20 1 318,984
10:21:15 1,590 ▲ 20 1,000 318,983
10:18:38 1,600 ▲ 30 1 317,983
10:18:29 1,600 ▲ 30 1 317,982
10:18:21 1,600 ▲ 30 1 317,981
10:18:14 1,585 ▲ 15 154 317,980
10:18:01 1,595 ▲ 25 1,225 317,826
10:18:01 1,595 ▲ 25 1,454 316,601
10:18:01 1,595 ▲ 25 321 315,147
10:16:27 1,595 ▲ 25 10 314,826
10:16:11 1,590 ▲ 20 1,626 314,816
10:15:20 1,590 ▲ 20 2,438 313,190
10:15:20 1,595 ▲ 25 4,562 310,752
10:15:00 1,600 ▲ 30 1 306,190
10:13:51 1,600 ▲ 30 4 306,189
10:13:12 1,595 ▲ 25 35 306,185
10:12:52 1,595 ▲ 25 100 306,150
10:12:28 1,595 ▲ 25 32 306,050
10:12:05 1,600 ▲ 30 5 306,018
10:11:51 1,600 ▲ 30 5 306,013
10:10:53 1,600 ▲ 30 2 306,008
10:10:20 1,600 ▲ 30 300 306,006
10:09:45 1,600 ▲ 30 5 305,706
10:09:30 1,595 ▲ 25 37 305,701
10:09:00 1,595 ▲ 25 200 305,664
10:08:41 1,600 ▲ 30 1 305,464
10:08:40 1,595 ▲ 25 1 305,463
10:08:39 1,595 ▲ 25 1 305,462
10:08:02 1,600 ▲ 30 24 305,461
10:08:01 1,600 ▲ 30 1 305,437
10:07:56 1,600 ▲ 30 30 305,436
10:06:51 1,600 ▲ 30 26 305,406
10:06:44 1,600 ▲ 30 2 305,380
10:04:00 1,600 ▲ 30 65 305,378
10:03:50 1,600 ▲ 30 200 305,313
10:03:16 1,600 ▲ 30 20 305,113
10:02:55 1,600 ▲ 30 4 305,093
10:02:44 1,595 ▲ 25 3 305,089
10:02:44 1,595 ▲ 25 300 305,086
10:02:07 1,595 ▲ 25 1,491 304,786
10:02:07 1,595 ▲ 25 2,000 303,295
10:02:01 1,590 ▲ 20 117 301,295
10:01:26 1,595 ▲ 25 300 301,178
10:01:12 1,595 ▲ 25 500 300,878
10:00:20 1,590 ▲ 20 90 300,378
09:58:57 1,590 ▲ 20 624 300,288
09:58:47 1,595 ▲ 25 2 299,664
09:58:40 1,595 ▲ 25 2 299,662
09:58:13 1,595 ▲ 25 10 299,660
09:57:30 1,590 ▲ 20 500 299,650
09:57:23 1,590 ▲ 20 314 299,150
09:57:20 1,590 ▲ 20 3 298,836
09:57:17 1,590 ▲ 20 3,000 298,833
09:56:25 1,590 ▲ 20 1 295,833
09:55:50 1,590 ▲ 20 679 295,832
09:55:11 1,590 ▲ 20 1 295,153
09:55:04 1,595 ▲ 25 2 295,152
09:54:46 1,595 ▲ 25 4 295,150
09:54:32 1,595 ▲ 25 7 295,146
09:53:31 1,595 ▲ 25 3 295,139
09:52:55 1,595 ▲ 25 497 295,136
09:52:31 1,595 ▲ 25 12 294,639
09:52:25 1,595 ▲ 25 1,000 294,627
09:52:00 1,590 ▲ 20 500 293,627
09:51:46 1,590 ▲ 20 117 293,127
09:51:38 1,590 ▲ 20 1,000 293,010
09:51:02 1,595 ▲ 25 20 292,010
09:50:22 1,595 ▲ 25 3 291,990
09:50:10 1,595 ▲ 25 50 291,987
09:50:01 1,595 ▲ 25 3 291,937
09:49:28 1,590 ▲ 20 30 291,934

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.29 13:43    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,330.54 ▲ 22.46 0.97%
코스닥 845.94 ▲ 10.03 1.20%
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.