소리바다
(053110)
코스닥
관리종목
액면가 500원
관리종목(불성실공시 ) 관리종목(불성실공시 ) 관리종목(불성실공시 )    04.25 15:59

1,345 (1,340)   [시가/고가/저가] 1,330 / 1,370 / 1,325 
전일비/등락률 ▲ 5 (0.37%) 매도호가/호가잔량 1,345 / 2,575
거래량/전일동시간대비 162,550 /▼ 54,737 매수호가/호가잔량 1,335 / 4,000
상한가/하한가 1,740 / 940 총매도/총매수잔량 26,944 / 86,893

매도잔량 호가 매수잔량
3,107 1,390 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,484 1,385
1,432 1,380
877 1,375
1,147 1,370
6,956 1,365
5,882 1,360
3,279 1,355
205 1,350
2,575 1,345
 
1,335 4,000
1,330 16,936
1,325 16,520
1,320 15,493
1,315 5,433
1,310 8,149
1,305 3,479
1,300 6,881
1,295 7,544
1,290 2,458
 
총매도잔량 순매수잔량 총매수잔량
26,944 59,949 86,893
시간외잔량 시간외잔량
0 1,777
 
소리바다 053110
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 632.57 (+5.95)    FUTURE 285.30 (+3.35)   Basis: -0.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:50:01 1,345 ▲ 5 600 162,550
15:40:00 1,345 ▲ 5 1,625 161,950
15:30:30 1,345 ▲ 5 100 160,325
15:18:40 1,345 ▲ 5 1 160,225
15:17:48 1,340  0 25 160,224
15:17:27 1,340  0 2 160,199
15:17:27 1,340  0 73 160,197
15:17:23 1,345 ▲ 5 4 160,124
15:16:53 1,345 ▲ 5 6 160,120
15:16:23 1,345 ▲ 5 22 160,114
15:16:14 1,345 ▲ 5 1 160,092
15:16:07 1,340  0 1 160,091
15:15:53 1,345 ▲ 5 20 160,090
15:15:23 1,345 ▲ 5 6 160,070
15:13:02 1,335 ▼ 5 100 160,064
15:12:54 1,335 ▼ 5 200 159,964
15:11:34 1,335 ▼ 5 424 159,764
15:11:28 1,335 ▼ 5 200 159,340
15:11:24 1,335 ▼ 5 4,076 159,140
15:11:19 1,335 ▼ 5 700 155,064
15:10:27 1,335 ▼ 5 291 154,364
15:10:20 1,335 ▼ 5 1 154,073
15:10:19 1,335 ▼ 5 500 154,072
15:10:11 1,335 ▼ 5 56 153,572
15:09:29 1,335 ▼ 5 1 153,516
15:09:29 1,335 ▼ 5 7 153,515
15:09:29 1,335 ▼ 5 5 153,508
15:09:29 1,335 ▼ 5 6 153,503
15:09:29 1,335 ▼ 5 4 153,497
15:09:29 1,335 ▼ 5 5 153,493
15:09:29 1,335 ▼ 5 5 153,488
15:09:29 1,335 ▼ 5 6 153,483
15:09:29 1,335 ▼ 5 6 153,477
15:09:29 1,335 ▼ 5 19,159 153,471
15:09:29 1,340  0 6,933 134,312
15:08:51 1,340  0 100 127,379
15:04:56 1,340  0 730 127,279
15:04:53 1,345 ▲ 5 1 126,549
15:04:35 1,345 ▲ 5 5 126,548
15:04:24 1,340  0 1,000 126,543
15:04:19 1,345 ▲ 5 23 125,543
15:04:05 1,345 ▲ 5 19 125,520
15:04:01 1,345 ▲ 5 101 125,501
15:03:54 1,340  0 1,000 125,400
15:03:43 1,345 ▲ 5 445 124,400
14:59:59 1,345 ▲ 5 10 123,955
14:59:52 1,340  0 60 123,945
14:59:10 1,340  0 1 123,885
14:58:57 1,340  0 8 123,884
14:58:48 1,340  0 1 123,876
14:39:08 1,345 ▲ 5 10 123,875
14:37:15 1,340  0 11 123,865
14:36:55 1,340  0 1,000 123,854
14:32:32 1,340  0 3,000 122,854
14:31:36 1,345 ▲ 5 10 119,854
14:25:16 1,345 ▲ 5 4 119,844
14:24:35 1,340  0 1 119,840
14:24:18 1,345 ▲ 5 475 119,839
14:23:53 1,345 ▲ 5 912 119,364
14:22:56 1,345 ▲ 5 520 118,452
14:18:33 1,345 ▲ 5 50 117,932
14:18:03 1,345 ▲ 5 1,000 117,882
14:12:06 1,345 ▲ 5 6 116,882
14:11:44 1,345 ▲ 5 22 116,876
14:05:25 1,340  0 10 116,854
14:04:26 1,350 ▲ 10 100 116,844
13:45:09 1,350 ▲ 10 1 116,744
13:45:06 1,340  0 10 116,743
13:42:07 1,340  0 876 116,733
13:39:50 1,340  0 9,125 115,857
13:39:50 1,345 ▲ 5 871 106,732
13:37:25 1,345 ▲ 5 10,000 105,861
13:34:08 1,350 ▲ 10 60 95,861
13:33:11 1,350 ▲ 10 816 95,801
13:31:28 1,350 ▲ 10 1 94,985
13:31:18 1,350 ▲ 10 2 94,984
13:30:50 1,345 ▲ 5 10 94,982
13:30:37 1,345 ▲ 5 2,345 94,972
13:30:17 1,345 ▲ 5 445 92,627
13:29:56 1,345 ▲ 5 299 92,182
13:21:46 1,345 ▲ 5 1 91,883
13:10:45 1,350 ▲ 10 10 91,882
13:10:15 1,350 ▲ 10 7 91,872
13:09:51 1,350 ▲ 10 5 91,865
13:02:51 1,350 ▲ 10 31 91,860
13:02:36 1,350 ▲ 10 199 91,829
13:02:29 1,350 ▲ 10 1 91,630
12:55:08 1,350 ▲ 10 9 91,629
12:54:57 1,350 ▲ 10 195 91,620
12:52:33 1,350 ▲ 10 54 91,425
12:52:25 1,350 ▲ 10 495 91,371
12:51:32 1,350 ▲ 10 1 90,876
12:50:34 1,345 ▲ 5 300 90,875
12:41:02 1,345 ▲ 5 2,000 90,575
12:38:04 1,345 ▲ 5 200 88,575
12:28:27 1,345 ▲ 5 2,776 88,375
12:25:44 1,350 ▲ 10 124 85,599
12:23:22 1,345 ▲ 5 2 85,475
12:22:13 1,345 ▲ 5 8 85,473
12:22:10 1,345 ▲ 5 3 85,465
12:20:47 1,345 ▲ 5 15 85,462
12:20:30 1,345 ▲ 5 7 85,447
12:20:02 1,345 ▲ 5 124 85,440
12:19:53 1,345 ▲ 5 5 85,316
12:19:45 1,345 ▲ 5 24 85,311
12:19:39 1,345 ▲ 5 254 85,287
12:19:26 1,345 ▲ 5 67 85,033
12:18:18 1,345 ▲ 5 81 84,966
12:15:26 1,345 ▲ 5 1 84,885
12:14:22 1,345 ▲ 5 70 84,884
12:14:18 1,345 ▲ 5 24 84,814
12:14:10 1,345 ▲ 5 31 84,790
12:13:49 1,345 ▲ 5 9 84,759
12:12:54 1,345 ▲ 5 45 84,750
12:12:46 1,345 ▲ 5 34 84,705
12:12:27 1,345 ▲ 5 68 84,671
12:11:54 1,345 ▲ 5 218 84,603
12:11:37 1,345 ▲ 5 52 84,385
12:11:19 1,345 ▲ 5 171 84,333
12:11:04 1,345 ▲ 5 173 84,162
12:10:56 1,345 ▲ 5 105 83,989
12:10:41 1,345 ▲ 5 100 83,884
12:10:12 1,345 ▲ 5 371 83,784
12:10:11 1,345 ▲ 5 16 83,413
11:57:54 1,350 ▲ 10 629 83,397
11:49:27 1,355 ▲ 15 1 82,768
11:48:10 1,355 ▲ 15 4 82,767
11:43:05 1,360 ▲ 20 249 82,763
11:43:02 1,350 ▲ 10 458 82,514
11:41:20 1,360 ▲ 20 1 82,056
11:40:08 1,360 ▲ 20 150 82,055
11:39:54 1,365 ▲ 25 1 81,905
11:38:22 1,360 ▲ 20 1 81,904
11:37:44 1,365 ▲ 25 1 81,903
11:37:28 1,360 ▲ 20 360 81,902
11:37:21 1,360 ▲ 20 1,289 81,542
11:36:50 1,360 ▲ 20 1,000 80,253
11:35:20 1,360 ▲ 20 1 79,253
11:35:07 1,360 ▲ 20 1 79,252
11:34:36 1,355 ▲ 15 1,000 79,251
11:34:36 1,360 ▲ 20 1 78,251
11:34:06 1,365 ▲ 25 2 78,250
11:33:58 1,365 ▲ 25 1 78,248
11:33:43 1,365 ▲ 25 1 78,247
11:33:34 1,365 ▲ 25 1 78,246
11:33:33 1,365 ▲ 25 1 78,245
11:33:24 1,365 ▲ 25 1 78,244
11:33:23 1,365 ▲ 25 1 78,243
11:33:23 1,365 ▲ 25 1 78,242
11:33:20 1,365 ▲ 25 100 78,241
11:33:15 1,365 ▲ 25 2 78,141
11:33:06 1,370 ▲ 30 10 78,139
11:32:53 1,370 ▲ 30 2 78,129
11:32:48 1,370 ▲ 30 10 78,127
11:32:46 1,370 ▲ 30 7 78,117
11:32:46 1,365 ▲ 25 3 78,110
11:32:42 1,365 ▲ 25 2 78,107
11:32:40 1,365 ▲ 25 194 78,105
11:32:34 1,365 ▲ 25 10 77,911
11:32:33 1,365 ▲ 25 1 77,901
11:32:32 1,365 ▲ 25 10 77,900
11:32:28 1,360 ▲ 20 940 77,890
11:32:28 1,355 ▲ 15 5 76,950
11:32:28 1,360 ▲ 20 1,102 76,945
11:32:27 1,360 ▲ 20 10,000 75,843
11:32:09 1,355 ▲ 15 12,291 65,843
11:32:09 1,350 ▲ 10 17,312 53,552
11:32:09 1,345 ▲ 5 397 36,240
11:31:59 1,345 ▲ 5 180 35,843
11:31:26 1,345 ▲ 5 1 35,663
11:29:26 1,340  0 570 35,662
11:27:34 1,340  0 58 35,092
11:24:02 1,340  0 1 35,034
11:23:22 1,340  0 5,000 35,033
11:22:59 1,340  0 2 30,033
11:17:31 1,340  0 50 30,031
11:03:45 1,340  0 3,000 29,981
10:57:18 1,340  0 10 26,981
10:53:47 1,340  0 1 26,971
10:52:26 1,335 ▼ 5 1,067 26,970
10:51:04 1,340  0 1 25,903
10:47:19 1,335 ▼ 5 200 25,902
10:46:58 1,335 ▼ 5 10 25,702
10:41:10 1,335 ▼ 5 2,000 25,692
10:40:19 1,335 ▼ 5 1 23,692
10:39:53 1,340  0 1 23,691
10:33:49 1,335 ▼ 5 200 23,690
10:30:14 1,335 ▼ 5 11 23,490
10:29:56 1,335 ▼ 5 447 23,479
10:29:23 1,335 ▼ 5 1 23,032
10:28:33 1,330 ▼ 10 3,535 23,031
10:26:05 1,330 ▼ 10 1 19,496
10:25:57 1,330 ▼ 10 4 19,495
10:25:32 1,330 ▼ 10 90 19,491
10:25:22 1,330 ▼ 10 30 19,401
10:21:05 1,330 ▼ 10 975 19,371
10:18:50 1,330 ▼ 10 2,000 18,396
10:18:04 1,340  0 2 16,396
10:17:00 1,330 ▼ 10 541 16,394
10:12:52 1,335 ▼ 5 5 15,853
10:10:31 1,340  0 334 15,848
10:10:31 1,335 ▼ 5 166 15,514
10:10:28 1,335 ▼ 5 3,023 15,348
10:09:07 1,335 ▼ 5 50 12,325
10:07:54 1,340  0 3 12,275
10:07:54 1,340  0 8 12,272
10:02:42 1,340  0 1 12,264
10:02:38 1,335 ▼ 5 500 12,263
10:02:10 1,335 ▼ 5 1,320 11,763
10:00:04 1,340  0 100 10,443
09:58:35 1,340  0 2 10,343
09:57:53 1,335 ▼ 5 6 10,341
09:57:11 1,335 ▼ 5 12 10,335
09:51:59 1,345 ▲ 5 70 10,323
09:51:59 1,340  0 1,430 10,253
09:49:32 1,340  0 6 8,823
09:43:47 1,340  0 10 8,817
09:40:27 1,340  0 50 8,807
09:36:42 1,335 ▼ 5 244 8,757
09:33:25 1,335 ▼ 5 2,240 8,513
09:25:03 1,335 ▼ 5 5 6,273
09:21:39 1,340  0 1 6,268
09:20:39 1,335 ▼ 5 150 6,267
09:19:37 1,340  0 1 6,117
09:12:54 1,330 ▼ 10 276 6,116
09:12:54 1,335 ▼ 5 50 5,840
09:11:21 1,340  0 1 5,790
09:10:02 1,345 ▲ 5 1,000 5,789
09:08:42 1,345 ▲ 5 50 4,789
09:06:39 1,345 ▲ 5 1 4,739
09:05:22 1,330 ▼ 10 226 4,738
09:05:15 1,330 ▼ 10 776 4,512
09:05:04 1,330 ▼ 10 4 3,736
09:05:00 1,330 ▼ 10 220 3,732
09:04:21 1,325 ▼ 15 200 3,512
09:03:52 1,325 ▼ 15 200 3,312
09:03:42 1,325 ▼ 15 200 3,112
09:03:37 1,330 ▼ 10 1 2,912
09:03:36 1,330 ▼ 10 1 2,911
09:03:34 1,330 ▼ 10 1 2,910
09:03:26 1,325 ▼ 15 25 2,909
09:03:26 1,325 ▼ 15 200 2,884
09:03:03 1,330 ▼ 10 601 2,684
09:03:01 1,330 ▼ 10 276 2,083
09:02:52 1,345 ▲ 5 11 1,807
09:02:41 1,345 ▲ 5 30 1,796
09:02:28 1,345 ▲ 5 1 1,766
09:02:07 1,330 ▼ 10 10 1,765
09:00:30 1,330 ▼ 10 1,755 1,755

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.25 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,196.85 ▲ 23.11 1.06%
코스닥 632.57 ▲ 5.95 0.95%
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.