소리바다
(053110)
코스닥
벤처기업부
액면가 500원
  03.08 15:59

285 (301)   [시가/고가/저가] 301 / 303 / 271 
전일비/등락률 ▼ 16 (-5.32%) 매도호가/호가잔량 286 / 12,824
거래량/전일동시간대비 16,504,355 /▲ 3,628,553 매수호가/호가잔량 285 / 176,542
상한가/하한가 391 / 211 총매도/총매수잔량 303,177 / 549,157

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
44,656 295 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
22,927 294
27,119 293
27,092 292
34,667 291
48,939 290
82,721 289
2,104 288
128 287
12,824 286
 
285 176,542
284 123,127
283 15,884
282 78,141
281 7,814
280 80,350
279 6,623
278 6,415
277 18,019
276 36,242
 
총매도잔량 순매수잔량 총매수잔량
303,177 245,980 549,157
시간외잔량 시간외잔량
0 7,110
 
소리바다 053110
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 904.77 (-18.71)    FUTURE 408.20 (-3.55)   Basis: -0.14
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:37 285 ▼ 16 125 16,504,355
15:58:35 285 ▼ 16 9,604 16,504,230
15:56:24 285 ▼ 16 8 16,494,626
15:55:39 285 ▼ 16 3 16,494,618
15:54:53 285 ▼ 16 13 16,494,615
15:52:57 285 ▼ 16 2 16,494,602
15:49:53 285 ▼ 16 200 16,494,600
15:47:58 285 ▼ 16 1 16,494,400
15:47:42 285 ▼ 16 1,738 16,494,399
15:44:26 285 ▼ 16 28,070 16,492,661
15:43:00 285 ▼ 16 35 16,464,591
15:41:51 285 ▼ 16 10,924 16,464,556
15:41:28 285 ▼ 16 156 16,453,632
15:40:00 285 ▼ 16 4,839 16,453,476
15:30:27 285 ▼ 16 128,642 16,448,637
15:19:59 284 ▼ 17 1 16,319,995
15:19:55 284 ▼ 17 7,487 16,319,994
15:19:44 283 ▼ 18 3,143 16,312,507
15:19:44 283 ▼ 18 10,000 16,309,364
15:19:43 283 ▼ 18 1 16,299,364
15:19:43 282 ▼ 19 1 16,299,363
15:19:43 283 ▼ 18 1 16,299,362
15:19:42 283 ▼ 18 417 16,299,361
15:19:42 283 ▼ 18 73 16,298,944
15:19:41 283 ▼ 18 4,000 16,298,871
15:19:38 283 ▼ 18 1,713 16,294,871
15:19:37 283 ▼ 18 1,000 16,293,158
15:19:29 282 ▼ 19 3,757 16,292,158
15:19:27 283 ▼ 18 5 16,288,401
15:19:23 282 ▼ 19 60 16,288,396
15:19:22 283 ▼ 18 10,489 16,288,336
15:19:20 283 ▼ 18 845 16,277,847
15:19:06 282 ▼ 19 1 16,277,002
15:18:58 282 ▼ 19 1 16,277,001
15:18:56 283 ▼ 18 3,000 16,277,000
15:18:50 282 ▼ 19 1 16,274,000
15:18:48 283 ▼ 18 9,000 16,273,999
15:18:48 282 ▼ 19 1 16,264,999
15:18:45 282 ▼ 19 999 16,264,998
15:18:43 282 ▼ 19 1 16,263,999
15:18:40 282 ▼ 19 1 16,263,998
15:18:38 282 ▼ 19 1 16,263,997
15:18:35 282 ▼ 19 1 16,263,996
15:18:33 282 ▼ 19 1 16,263,995
15:18:31 282 ▼ 19 1 16,263,994
15:18:29 282 ▼ 19 1 16,263,993
15:18:27 282 ▼ 19 1 16,263,992
15:18:26 282 ▼ 19 739 16,263,991
15:18:26 282 ▼ 19 1 16,263,252
15:18:24 283 ▼ 18 1 16,263,251
15:18:22 282 ▼ 19 1,000 16,263,250
15:18:19 282 ▼ 19 3,468 16,262,250
15:18:17 282 ▼ 19 1 16,258,782
15:18:14 282 ▼ 19 7,695 16,258,781
15:18:13 282 ▼ 19 3,000 16,251,086
15:18:11 281 ▼ 20 1 16,248,086
15:18:09 281 ▼ 20 421 16,248,085
15:18:09 281 ▼ 20 1 16,247,664
15:18:07 281 ▼ 20 1 16,247,663
15:18:07 282 ▼ 19 26,638 16,247,662
15:18:05 282 ▼ 19 121 16,221,024
15:18:05 282 ▼ 19 1 16,220,903
15:18:03 282 ▼ 19 1 16,220,902
15:18:01 282 ▼ 19 1 16,220,901
15:17:59 282 ▼ 19 1 16,220,900
15:17:58 283 ▼ 18 104 16,220,899
15:17:57 282 ▼ 19 1 16,220,795
15:17:56 283 ▼ 18 1 16,220,794
15:17:55 282 ▼ 19 1 16,220,793
15:17:54 283 ▼ 18 1 16,220,792
15:17:53 282 ▼ 19 1 16,220,791
15:17:52 283 ▼ 18 1 16,220,790
15:17:51 282 ▼ 19 1 16,220,789
15:17:50 283 ▼ 18 1 16,220,788
15:17:49 283 ▼ 18 10,235 16,220,787
15:17:49 284 ▼ 17 1,000 16,210,552
15:17:48 283 ▼ 18 1 16,209,552
15:17:48 284 ▼ 17 18 16,209,551
15:17:46 283 ▼ 18 1 16,209,533
15:17:45 283 ▼ 18 9 16,209,532
15:17:44 283 ▼ 18 1 16,209,523
15:17:41 283 ▼ 18 1 16,209,522
15:17:40 283 ▼ 18 1 16,209,521
15:17:37 283 ▼ 18 1 16,209,520
15:17:36 284 ▼ 17 1 16,209,519
15:17:35 284 ▼ 17 1 16,209,518
15:17:34 283 ▼ 18 35 16,209,517
15:17:34 284 ▼ 17 1 16,209,482
15:17:31 284 ▼ 17 1 16,209,481
15:17:30 284 ▼ 17 1 16,209,480
15:17:29 284 ▼ 17 1 16,209,479
15:17:28 284 ▼ 17 1 16,209,478
15:17:21 282 ▼ 19 4,214 16,209,477
15:17:21 283 ▼ 18 8,517 16,205,263
15:17:05 283 ▼ 18 47,874 16,196,746
15:17:02 282 ▼ 19 7,361 16,148,872
15:16:55 282 ▼ 19 33 16,141,511
15:16:44 283 ▼ 18 214 16,141,478
15:16:33 283 ▼ 18 472 16,141,264
15:16:30 282 ▼ 19 2 16,140,792
15:16:17 282 ▼ 19 1,138 16,140,790
15:16:17 282 ▼ 19 10,204 16,139,652
15:16:11 282 ▼ 19 25 16,129,448
15:16:09 282 ▼ 19 200 16,129,423
15:16:06 281 ▼ 20 1 16,129,223
15:16:01 282 ▼ 19 1,430 16,129,222
15:15:56 282 ▼ 19 2 16,127,792
15:15:55 281 ▼ 20 8,273 16,127,790
15:15:51 281 ▼ 20 1,826 16,119,517
15:15:49 281 ▼ 20 1 16,117,691
15:15:45 281 ▼ 20 530 16,117,690
15:15:45 281 ▼ 20 1,803 16,117,160
15:15:44 281 ▼ 20 6,977 16,115,357
15:15:43 281 ▼ 20 2,961 16,108,380
15:15:41 281 ▼ 20 15,200 16,105,419
15:15:40 282 ▼ 19 2 16,090,219
15:15:39 282 ▼ 19 1,000 16,090,217
15:15:38 281 ▼ 20 662 16,089,217
15:15:35 282 ▼ 19 200 16,088,555
15:15:35 282 ▼ 19 3,000 16,088,355
15:15:31 282 ▼ 19 2,018 16,085,355
15:15:28 283 ▼ 18 1,000 16,083,337
15:15:25 282 ▼ 19 2,200 16,082,337
15:15:24 283 ▼ 18 100 16,080,137
15:15:23 282 ▼ 19 3,500 16,080,037
15:15:20 282 ▼ 19 13,726 16,076,537
15:15:15 283 ▼ 18 22,313 16,062,811
15:15:15 283 ▼ 18 200 16,040,498
15:15:13 283 ▼ 18 1,800 16,040,298
15:15:11 283 ▼ 18 4,500 16,038,498
15:15:07 283 ▼ 18 69 16,033,998
15:15:02 283 ▼ 18 3,800 16,033,929
15:15:00 283 ▼ 18 5,000 16,030,129
15:14:47 283 ▼ 18 5,506 16,025,129
15:14:43 283 ▼ 18 150 16,019,623
15:14:38 283 ▼ 18 87 16,019,473
15:14:31 283 ▼ 18 1 16,019,386
15:14:31 283 ▼ 18 20 16,019,385
15:14:30 283 ▼ 18 121 16,019,365
15:14:25 283 ▼ 18 1 16,019,244
15:14:23 283 ▼ 18 11 16,019,243
15:14:23 284 ▼ 17 2,000 16,019,232
15:14:12 284 ▼ 17 1 16,017,232
15:14:10 283 ▼ 18 1,000 16,017,231
15:14:10 284 ▼ 17 25,135 16,016,231
15:14:01 284 ▼ 17 1,000 15,991,096
15:13:58 284 ▼ 17 5,483 15,990,096
15:13:57 284 ▼ 17 2,215 15,984,613
15:13:55 284 ▼ 17 1 15,982,398
15:13:52 285 ▼ 16 5,506 15,982,397
15:13:45 284 ▼ 17 150 15,976,891
15:13:42 284 ▼ 17 500 15,976,741
15:13:40 284 ▼ 17 22 15,976,241
15:13:36 284 ▼ 17 100 15,976,219
15:13:34 284 ▼ 17 2 15,976,119
15:13:30 284 ▼ 17 7,440 15,976,117
15:13:24 284 ▼ 17 1 15,968,677
15:13:16 285 ▼ 16 1 15,968,676
15:13:15 284 ▼ 17 500 15,968,675
15:13:15 285 ▼ 16 1 15,968,175
15:13:14 284 ▼ 17 350 15,968,174
15:13:13 285 ▼ 16 1 15,967,824
15:13:12 285 ▼ 16 1 15,967,823
15:13:11 285 ▼ 16 1 15,967,822
15:13:08 285 ▼ 16 1 15,967,821
15:13:06 285 ▼ 16 1,435 15,967,820
15:12:56 285 ▼ 16 25 15,966,385
15:12:52 285 ▼ 16 300 15,966,360
15:12:48 285 ▼ 16 6 15,966,060
15:12:46 285 ▼ 16 7 15,966,054
15:12:36 285 ▼ 16 488 15,966,047
15:12:35 285 ▼ 16 9 15,965,559
15:12:34 285 ▼ 16 2,157 15,965,550
15:12:21 285 ▼ 16 692 15,963,393
15:12:21 285 ▼ 16 15,337 15,962,701
15:12:19 285 ▼ 16 176 15,947,364
15:12:10 284 ▼ 17 20 15,947,188
15:12:09 285 ▼ 16 3,322 15,947,168
15:12:08 285 ▼ 16 5,998 15,943,846
15:12:02 285 ▼ 16 881 15,937,848
15:11:53 284 ▼ 17 4 15,936,967
15:11:52 285 ▼ 16 19 15,936,963
15:11:50 284 ▼ 17 1 15,936,944
15:11:44 284 ▼ 17 1 15,936,943
15:11:41 284 ▼ 17 1 15,936,942
15:11:39 284 ▼ 17 1 15,936,941
15:11:37 284 ▼ 17 1 15,936,940
15:11:36 284 ▼ 17 2,020 15,936,939
15:11:33 284 ▼ 17 1 15,934,919
15:11:33 285 ▼ 16 4,250 15,934,918
15:11:33 285 ▼ 16 11,308 15,930,668
15:11:31 285 ▼ 16 1 15,919,360
15:11:30 285 ▼ 16 1 15,919,359
15:11:28 285 ▼ 16 1 15,919,358
15:11:26 285 ▼ 16 1 15,919,357
15:11:25 285 ▼ 16 1 15,919,356
15:11:22 286 ▼ 15 20 15,919,355
15:11:22 285 ▼ 16 29 15,919,335
15:11:19 285 ▼ 16 1 15,919,306
15:11:15 286 ▼ 15 5,000 15,919,305
15:11:11 286 ▼ 15 1 15,914,305
15:11:11 286 ▼ 15 2 15,914,304
15:10:37 286 ▼ 15 4 15,914,302
15:10:34 284 ▼ 17 3,114 15,914,298
15:10:33 285 ▼ 16 5,998 15,911,184
15:10:33 285 ▼ 16 10,291 15,905,186
15:10:32 285 ▼ 16 3,200 15,894,895
15:10:31 286 ▼ 15 6,306 15,891,695
15:10:31 285 ▼ 16 363 15,885,389
15:10:26 285 ▼ 16 1,000 15,885,026
15:10:20 284 ▼ 17 552 15,884,026
15:10:18 285 ▼ 16 10,608 15,883,474
15:10:18 285 ▼ 16 15 15,872,866
15:10:13 285 ▼ 16 300 15,872,851
15:10:08 284 ▼ 17 19 15,872,551
15:10:06 285 ▼ 16 2,000 15,872,532
15:10:02 285 ▼ 16 3,961 15,870,532
15:10:00 285 ▼ 16 64 15,866,571
15:09:58 285 ▼ 16 25 15,866,507
15:09:56 285 ▼ 16 6,434 15,866,482
15:09:37 285 ▼ 16 4,428 15,860,048
15:09:33 285 ▼ 16 7,380 15,855,620
15:09:30 285 ▼ 16 1 15,848,240
15:09:26 285 ▼ 16 4,848 15,848,239
15:09:22 285 ▼ 16 4,500 15,843,391
15:09:22 285 ▼ 16 9,575 15,838,891
15:09:21 286 ▼ 15 1 15,829,316
15:09:20 285 ▼ 16 46 15,829,315
15:09:19 285 ▼ 16 310 15,829,269
15:09:14 285 ▼ 16 2,500 15,828,959
15:09:11 286 ▼ 15 641 15,826,459
15:09:08 285 ▼ 16 8,934 15,825,818
15:08:43 286 ▼ 15 1,959 15,816,884
15:08:43 286 ▼ 15 900 15,814,925
15:08:39 286 ▼ 15 25 15,814,025
15:08:37 285 ▼ 16 348 15,814,000
15:08:32 286 ▼ 15 20 15,813,652
15:08:31 285 ▼ 16 20 15,813,632
15:08:31 286 ▼ 15 28 15,813,612
15:08:29 285 ▼ 16 8,381 15,813,584
15:08:27 285 ▼ 16 1,800 15,805,203
15:08:27 286 ▼ 15 109 15,803,403
15:08:24 286 ▼ 15 50 15,803,294
15:08:21 286 ▼ 15 4,099 15,803,244
15:08:21 287 ▼ 14 2 15,799,145
15:08:16 286 ▼ 15 2 15,799,143
15:08:12 286 ▼ 15 5,000 15,799,141
15:08:09 286 ▼ 15 940 15,794,141
15:08:09 287 ▼ 14 3,730 15,793,201
15:08:07 286 ▼ 15 58 15,789,471
15:08:03 287 ▼ 14 5 15,789,413
15:07:59 286 ▼ 15 10,406 15,789,408
15:07:58 286 ▼ 15 1,739 15,779,002
15:07:56 287 ▼ 14 5 15,777,263
15:07:42 287 ▼ 14 6 15,777,258
15:07:40 286 ▼ 15 350 15,777,252
15:07:40 287 ▼ 14 348 15,776,902
15:07:35 286 ▼ 15 2,423 15,776,554
15:07:31 287 ▼ 14 162 15,774,131
15:07:29 287 ▼ 14 500 15,773,969
15:07:25 286 ▼ 15 3,917 15,773,469
15:07:25 287 ▼ 14 2,988 15,769,552
15:07:20 288 ▼ 13 1 15,766,564
15:07:20 288 ▼ 13 1,800 15,766,563
15:07:18 288 ▼ 13 1 15,764,763
15:07:18 287 ▼ 14 14,000 15,764,762
15:07:16 288 ▼ 13 500 15,750,762
15:07:15 288 ▼ 13 1 15,750,262
15:07:12 288 ▼ 13 100 15,750,261
15:07:11 288 ▼ 13 50 15,750,161
15:07:11 288 ▼ 13 5 15,750,111
15:07:05 288 ▼ 13 300 15,750,106
15:07:05 288 ▼ 13 1,000 15,749,806
15:07:02 288 ▼ 13 8,932 15,748,806
15:07:01 288 ▼ 13 17,361 15,739,874
15:07:00 288 ▼ 13 30,000 15,722,513
15:06:57 288 ▼ 13 175 15,692,513
15:06:51 288 ▼ 13 300 15,692,338
15:06:49 289 ▼ 12 80 15,692,038
15:06:48 288 ▼ 13 4,178 15,691,958
15:06:47 289 ▼ 12 246 15,687,780
15:06:44 289 ▼ 12 694 15,687,534
15:06:43 288 ▼ 13 500 15,686,840
15:06:40 288 ▼ 13 400 15,686,340
15:06:35 288 ▼ 13 1 15,685,940
15:06:29 288 ▼ 13 811 15,685,939
15:06:26 289 ▼ 12 1 15,685,128
15:06:24 288 ▼ 13 200 15,685,127
15:06:23 288 ▼ 13 2,662 15,684,927
15:06:23 288 ▼ 13 1,500 15,682,265
15:06:22 288 ▼ 13 1 15,680,765
15:06:20 288 ▼ 13 337 15,680,764
15:06:17 289 ▼ 12 1 15,680,427
15:06:14 288 ▼ 13 2,500 15,680,426
15:06:13 289 ▼ 12 1 15,677,926
15:06:13 288 ▼ 13 5,221 15,677,925
15:06:12 288 ▼ 13 3,977 15,672,704
15:06:12 288 ▼ 13 30,000 15,668,727
15:06:12 288 ▼ 13 1,000 15,638,727
15:06:11 289 ▼ 12 500 15,637,727
15:06:06 288 ▼ 13 2,892 15,637,227
15:06:05 289 ▼ 12 1 15,634,335
15:06:04 288 ▼ 13 310 15,634,334
15:06:02 288 ▼ 13 1,182 15,634,024
15:06:01 288 ▼ 13 2,500 15,632,842
15:05:59 289 ▼ 12 1 15,630,342
15:05:55 288 ▼ 13 139 15,630,341
15:05:55 289 ▼ 12 1 15,630,202
15:05:52 288 ▼ 13 10,000 15,630,201
15:05:49 288 ▼ 13 20 15,620,201
15:05:48 288 ▼ 13 7,000 15,620,181
15:05:46 288 ▼ 13 12 15,613,181
15:05:45 289 ▼ 12 1 15,613,169
15:05:40 288 ▼ 13 1,000 15,613,168
15:05:38 288 ▼ 13 64 15,612,168
15:05:36 288 ▼ 13 1,000 15,612,104
15:05:28 288 ▼ 13 1 15,611,104
15:05:27 288 ▼ 13 20 15,611,103
15:05:26 288 ▼ 13 6,090 15,611,083
15:05:19 288 ▼ 13 6,912 15,604,993
15:05:19 288 ▼ 13 8,000 15,598,081
15:05:17 288 ▼ 13 1,000 15,590,081
15:05:05 289 ▼ 12 1 15,589,081
15:05:03 288 ▼ 13 10,580 15,589,080
15:05:00 289 ▼ 12 1 15,578,500
15:04:55 289 ▼ 12 1 15,578,499
15:04:54 289 ▼ 12 1 15,578,498
15:04:52 288 ▼ 13 8,000 15,578,497
15:04:52 288 ▼ 13 2,626 15,570,497
15:04:51 289 ▼ 12 1 15,567,871
15:04:48 288 ▼ 13 6,896 15,567,870
15:04:47 289 ▼ 12 1 15,560,974
15:04:42 289 ▼ 12 1 15,560,973
15:04:39 288 ▼ 13 5,750 15,560,972
15:04:39 289 ▼ 12 46,754 15,555,222
15:04:39 289 ▼ 12 20,926 15,508,468
15:04:39 289 ▼ 12 1 15,487,542
15:04:38 290 ▼ 11 1 15,487,541
15:04:37 290 ▼ 11 1 15,487,540
15:04:36 289 ▼ 12 500 15,487,539
15:04:33 290 ▼ 11 1 15,487,039
15:04:30 289 ▼ 12 1 15,487,038
15:04:29 290 ▼ 11 1 15,487,037
15:04:24 289 ▼ 12 1 15,487,036
15:04:23 290 ▼ 11 1 15,487,035
15:04:23 290 ▼ 11 484 15,487,034
15:04:16 289 ▼ 12 1,571 15,486,550
15:04:15 289 ▼ 12 1 15,484,979
15:04:14 289 ▼ 12 1 15,484,978
15:04:13 290 ▼ 11 1 15,484,977
15:04:13 290 ▼ 11 1,000 15,484,976
15:04:12 290 ▼ 11 22,610 15,483,976
15:04:11 290 ▼ 11 6,768 15,461,366
15:04:11 290 ▼ 11 14,685 15,454,598
15:04:09 290 ▼ 11 1 15,439,913
15:04:08 291 ▼ 10 1 15,439,912
15:04:04 291 ▼ 10 2,800 15,439,911
15:04:04 291 ▼ 10 1,377 15,437,111
15:04:00 291 ▼ 10 2,993 15,435,734
15:03:58 291 ▼ 10 1 15,432,741
15:03:55 292 ▼ 9 1 15,432,740
15:03:52 291 ▼ 10 306 15,432,739
15:03:52 291 ▼ 10 100 15,432,433
15:03:51 291 ▼ 10 40 15,432,333
15:03:51 291 ▼ 10 4,178 15,432,293
15:03:51 291 ▼ 10 100 15,428,115
15:03:49 291 ▼ 10 100 15,428,015
15:03:48 291 ▼ 10 2,941 15,427,915
15:03:47 291 ▼ 10 100 15,424,974
15:03:46 291 ▼ 10 100 15,424,874
15:03:46 291 ▼ 10 1 15,424,774
15:03:45 291 ▼ 10 100 15,424,773
15:03:44 291 ▼ 10 100 15,424,673
15:03:43 291 ▼ 10 100 15,424,573
15:03:42 291 ▼ 10 54,302 15,424,473
15:03:41 292 ▼ 9 1 15,370,171
15:03:40 291 ▼ 10 10,745 15,370,170
15:03:38 291 ▼ 10 1 15,359,425
15:03:38 292 ▼ 9 1,000 15,359,424
15:03:37 292 ▼ 9 58 15,358,424
15:03:36 291 ▼ 10 1 15,358,366
15:03:36 291 ▼ 10 1,469 15,358,365
15:03:34 292 ▼ 9 41 15,356,896
15:03:34 291 ▼ 10 1 15,356,855
15:03:33 291 ▼ 10 2 15,356,854
15:03:29 291 ▼ 10 1 15,356,852
15:03:29 293 ▼ 8 406 15,356,851
15:03:28 291 ▼ 10 1,055 15,356,445
15:03:28 291 ▼ 10 1 15,355,390
15:03:27 291 ▼ 10 1 15,355,389
15:03:27 291 ▼ 10 1 15,355,388
15:03:26 293 ▼ 8 39,107 15,355,387
15:03:26 292 ▼ 9 697 15,316,280
15:03:25 291 ▼ 10 1 15,315,583
15:03:25 291 ▼ 10 1 15,315,582
15:03:24 291 ▼ 10 1 15,315,581
15:03:23 291 ▼ 10 1 15,315,580
15:03:21 291 ▼ 10 1 15,315,579
15:03:21 292 ▼ 9 1 15,315,578
15:03:21 291 ▼ 10 1 15,315,577
15:03:20 291 ▼ 10 1 15,315,576
15:03:19 291 ▼ 10 1 15,315,575
15:03:19 291 ▼ 10 1 15,315,574
15:03:18 291 ▼ 10 1 15,315,573
15:03:17 291 ▼ 10 1 15,315,572
15:03:16 291 ▼ 10 1 15,315,571
15:03:16 291 ▼ 10 1 15,315,570
15:03:15 293 ▼ 8 1 15,315,569
15:03:15 291 ▼ 10 1 15,315,568
15:03:15 291 ▼ 10 1 15,315,567
15:03:14 293 ▼ 8 1,800 15,315,566
15:03:14 293 ▼ 8 9,842 15,313,766
15:03:14 292 ▼ 9 7,142 15,303,924
15:03:14 292 ▼ 9 1 15,296,782
15:03:13 291 ▼ 10 1 15,296,781
15:03:13 291 ▼ 10 1 15,296,780
15:03:12 291 ▼ 10 1,000 15,296,779
15:03:12 291 ▼ 10 1 15,295,779
15:03:12 291 ▼ 10 3,200 15,295,778
15:03:12 293 ▼ 8 800 15,292,578
15:03:11 292 ▼ 9 5,657 15,291,778
15:03:11 292 ▼ 9 10,046 15,286,121
15:03:11 292 ▼ 9 1 15,276,075
15:03:11 292 ▼ 9 1 15,276,074
15:03:10 293 ▼ 8 18,058 15,276,073
15:03:10 293 ▼ 8 1 15,258,015
15:03:09 294 ▼ 7 2 15,258,014
15:03:09 294 ▼ 7 173 15,258,012
15:03:08 293 ▼ 8 1 15,257,839
15:03:08 294 ▼ 7 1 15,257,838
15:03:07 294 ▼ 7 64 15,257,837
15:03:07 293 ▼ 8 34 15,257,773
15:03:06 293 ▼ 8 100 15,257,739
15:03:06 294 ▼ 7 46 15,257,639
15:03:05 294 ▼ 7 1 15,257,593
15:03:05 293 ▼ 8 1 15,257,592
15:03:04 293 ▼ 8 1 15,257,591
15:03:03 293 ▼ 8 1 15,257,590
15:03:03 293 ▼ 8 1 15,257,589
15:03:02 294 ▼ 7 255 15,257,588
15:03:01 293 ▼ 8 1 15,257,333
15:03:00 294 ▼ 7 1 15,257,332
15:02:59 293 ▼ 8 1,000 15,257,331
15:02:56 293 ▼ 8 1 15,256,331
15:02:55 293 ▼ 8 223 15,256,330
15:02:55 293 ▼ 8 1 15,256,107
15:02:54 293 ▼ 8 100 15,256,106
15:02:53 293 ▼ 8 1 15,256,006
15:02:53 293 ▼ 8 6,336 15,256,005
15:02:52 292 ▼ 9 1 15,249,669
15:02:52 293 ▼ 8 30,000 15,249,668
15:02:50 292 ▼ 9 1 15,219,668
15:02:50 292 ▼ 9 1,334 15,219,667
15:02:49 293 ▼ 8 1 15,218,333
15:02:49 292 ▼ 9 1 15,218,332
15:02:48 292 ▼ 9 1 15,218,331
15:02:46 292 ▼ 9 1 15,218,330
15:02:45 292 ▼ 9 3 15,218,329
15:02:44 292 ▼ 9 1 15,218,326
15:02:43 292 ▼ 9 1 15,218,325
15:02:42 292 ▼ 9 3,000 15,218,324
15:02:41 293 ▼ 8 1 15,215,324
15:02:39 292 ▼ 9 1,100 15,215,323
15:02:36 292 ▼ 9 1 15,214,223
15:02:35 292 ▼ 9 27,773 15,214,222
15:02:35 291 ▼ 10 4 15,186,449
15:02:35 291 ▼ 10 1 15,186,445
15:02:34 291 ▼ 10 1 15,186,444
15:02:33 291 ▼ 10 1 15,186,443
15:02:32 291 ▼ 10 1 15,186,442
15:02:30 291 ▼ 10 1 15,186,441
15:02:28 291 ▼ 10 866 15,186,440
15:02:28 291 ▼ 10 457 15,185,574
15:02:27 291 ▼ 10 2,284 15,185,117
15:02:25 291 ▼ 10 2,500 15,182,833
15:02:24 292 ▼ 9 2,927 15,180,333
15:02:17 292 ▼ 9 3,100 15,177,406
15:02:16 292 ▼ 9 1 15,174,306
15:02:14 291 ▼ 10 2,501 15,174,305
15:02:13 291 ▼ 10 1 15,171,804
15:02:12 292 ▼ 9 1,000 15,171,803
15:02:12 292 ▼ 9 698 15,170,803
15:02:11 291 ▼ 10 1 15,170,105
15:02:11 292 ▼ 9 460 15,170,104
15:02:03 292 ▼ 9 10,229 15,169,644
15:02:02 292 ▼ 9 3,164 15,159,415
15:02:00 292 ▼ 9 1 15,156,251
15:01:58 292 ▼ 9 1,000 15,156,250
15:01:54 292 ▼ 9 1,300 15,155,250
15:01:51 292 ▼ 9 3,000 15,153,950
15:01:50 292 ▼ 9 86 15,150,950
15:01:50 291 ▼ 10 7 15,150,864
15:01:44 292 ▼ 9 1,452 15,150,857
15:01:44 292 ▼ 9 1 15,149,405
15:01:43 292 ▼ 9 4,848 15,149,404
15:01:39 292 ▼ 9 2 15,144,556
15:01:35 290 ▼ 11 200 15,144,554
15:01:33 292 ▼ 9 1 15,144,354
15:01:32 292 ▼ 9 1 15,144,353
15:01:31 290 ▼ 11 500 15,144,352

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,996.11 ▼ 30.15 -1.00%
코스닥 904.77 ▼ 18.71 -2.03%
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.