소리바다
(053110)
코스닥
투자주의환기종목
액면가 500원
투자주의환기종목(기업부실위험선정기준해당 ) 투자주의환기종목(기업부실위험선정기준해당 ) 투자주의환기종목(기업부실위험선정기준해당 )    09.22 15:59

1,195 (1,280)   [시가/고가/저가] 1,285 / 1,295 / 1,185 
전일비/등락률 ▼ 85 (-6.64%) 매도호가/호가잔량 1,195 / 512
거래량/전일동시간대비 1,307,711 /▼ 665,160 매수호가/호가잔량 1,190 / 2,719
상한가/하한가 1,660 / 900 총매도/총매수잔량 53,590 / 65,913

매도잔량 호가 매수잔량
38,666 1,240 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,728 1,235
3,991 1,230
1,161 1,225
543 1,220
1,534 1,215
1,638 1,210
1 1,205
1,816 1,200
512 1,195
 
1,190 2,719
1,185 17,875
1,180 20,177
1,175 1,427
1,170 4,352
1,165 481
1,160 603
1,155 3,311
1,150 14,885
1,145 83
 
총매도잔량 순매수잔량 총매수잔량
53,590 12,323 65,913
시간외잔량 시간외잔량
0 10,138
 
소리바다 053110
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 648.95 (-12.16)    FUTURE 317.10 (-2.30)   Basis: 0.39
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:47:52 1,195 ▼ 85 1 1,307,711
15:43:39 1,195 ▼ 85 100 1,307,710
15:42:46 1,195 ▼ 85 50 1,307,610
15:40:00 1,195 ▼ 85 150 1,307,560
15:30:26 1,195 ▼ 85 28,444 1,307,410
15:19:58 1,195 ▼ 85 100 1,278,966
15:19:09 1,190 ▼ 90 2,250 1,278,866
15:18:40 1,190 ▼ 90 53 1,276,616
15:17:58 1,195 ▼ 85 1 1,276,563
15:17:50 1,190 ▼ 90 3,478 1,276,562
15:17:44 1,190 ▼ 90 1,700 1,273,084
15:17:38 1,195 ▼ 85 20 1,271,384
15:17:27 1,190 ▼ 90 300 1,271,364
15:17:06 1,195 ▼ 85 1,000 1,271,064
15:16:57 1,195 ▼ 85 1 1,270,064
15:16:57 1,190 ▼ 90 1,802 1,270,063
15:16:23 1,195 ▼ 85 1,000 1,268,261
15:14:29 1,195 ▼ 85 2 1,267,261
15:14:13 1,190 ▼ 90 3,768 1,267,259
15:14:13 1,190 ▼ 90 4,392 1,263,491
15:14:01 1,195 ▼ 85 100 1,259,099
15:13:54 1,195 ▼ 85 500 1,258,999
15:11:52 1,195 ▼ 85 1 1,258,499
15:11:43 1,195 ▼ 85 2 1,258,498
15:11:25 1,195 ▼ 85 2 1,258,496
15:10:44 1,190 ▼ 90 134 1,258,494
15:10:44 1,190 ▼ 90 1 1,258,360
15:10:30 1,190 ▼ 90 1 1,258,359
15:10:30 1,185 ▼ 95 500 1,258,358
15:10:16 1,185 ▼ 95 1 1,257,858
15:10:16 1,185 ▼ 95 10 1,257,857
15:09:53 1,190 ▼ 90 600 1,257,847
15:09:51 1,190 ▼ 90 20 1,257,247
15:09:32 1,190 ▼ 90 1,000 1,257,227
15:09:27 1,190 ▼ 90 1 1,256,227
15:08:51 1,195 ▼ 85 1 1,256,226
15:08:29 1,190 ▼ 90 2,020 1,256,225
15:08:29 1,195 ▼ 85 2 1,254,205
15:08:22 1,195 ▼ 85 773 1,254,203
15:08:21 1,195 ▼ 85 44 1,253,430
15:08:15 1,195 ▼ 85 50 1,253,386
15:07:52 1,195 ▼ 85 350 1,253,336
15:07:33 1,200 ▼ 80 1 1,252,986
15:07:24 1,190 ▼ 90 4,154 1,252,985
15:07:24 1,190 ▼ 90 2,000 1,248,831
15:07:21 1,200 ▼ 80 1 1,246,831
15:07:10 1,195 ▼ 85 300 1,246,830
15:06:57 1,195 ▼ 85 200 1,246,530
15:06:53 1,200 ▼ 80 1 1,246,330
15:06:53 1,195 ▼ 85 100 1,246,329
15:06:37 1,195 ▼ 85 8 1,246,229
15:06:36 1,195 ▼ 85 92 1,246,221
15:06:05 1,190 ▼ 90 781 1,246,129
15:05:23 1,200 ▼ 80 1 1,245,348
15:05:02 1,195 ▼ 85 235 1,245,347
15:04:14 1,200 ▼ 80 1 1,245,112
15:04:07 1,195 ▼ 85 300 1,245,111
15:03:54 1,195 ▼ 85 500 1,244,811
15:03:53 1,195 ▼ 85 200 1,244,311
15:03:37 1,195 ▼ 85 300 1,244,111
15:03:10 1,200 ▼ 80 10 1,243,811
15:02:49 1,195 ▼ 85 21 1,243,801
15:02:49 1,195 ▼ 85 34 1,243,780
15:02:47 1,195 ▼ 85 600 1,243,746
15:02:12 1,195 ▼ 85 1,000 1,243,146
15:01:44 1,195 ▼ 85 1,000 1,242,146
15:01:09 1,195 ▼ 85 100 1,241,146
15:01:02 1,195 ▼ 85 30 1,241,046
15:00:27 1,195 ▼ 85 1,023 1,241,016
15:00:07 1,195 ▼ 85 1 1,239,993
14:59:51 1,195 ▼ 85 18 1,239,992
14:59:51 1,195 ▼ 85 82 1,239,974
14:59:49 1,195 ▼ 85 7 1,239,892
14:59:06 1,195 ▼ 85 100 1,239,885
14:57:59 1,195 ▼ 85 10 1,239,785
14:57:50 1,190 ▼ 90 111 1,239,775
14:57:45 1,190 ▼ 90 1,258 1,239,664
14:57:38 1,190 ▼ 90 168 1,238,406
14:57:22 1,190 ▼ 90 100 1,238,238
14:57:13 1,190 ▼ 90 50 1,238,138
14:57:05 1,190 ▼ 90 4,424 1,238,088
14:56:47 1,200 ▼ 80 10 1,233,664
14:56:34 1,190 ▼ 90 1,582 1,233,654
14:56:25 1,190 ▼ 90 50 1,232,072
14:56:23 1,190 ▼ 90 1,000 1,232,022
14:56:20 1,190 ▼ 90 1 1,231,022
14:56:13 1,190 ▼ 90 2,000 1,231,021
14:56:12 1,190 ▼ 90 8,000 1,229,021
14:55:50 1,190 ▼ 90 100 1,221,021
14:55:50 1,190 ▼ 90 12,267 1,220,921
14:55:49 1,195 ▼ 85 200 1,208,654
14:55:47 1,195 ▼ 85 204 1,208,454
14:55:38 1,195 ▼ 85 400 1,208,250
14:55:23 1,200 ▼ 80 10 1,207,850
14:55:04 1,190 ▼ 90 6,641 1,207,840
14:55:04 1,195 ▼ 85 32 1,201,199
14:54:58 1,195 ▼ 85 1,000 1,201,167
14:54:48 1,195 ▼ 85 1,000 1,200,167
14:54:45 1,195 ▼ 85 1,000 1,199,167
14:54:10 1,195 ▼ 85 113 1,198,167
14:54:10 1,195 ▼ 85 3,500 1,198,054
14:53:35 1,195 ▼ 85 500 1,194,554
14:52:40 1,195 ▼ 85 1,000 1,194,054
14:51:36 1,195 ▼ 85 1 1,193,054
14:51:32 1,195 ▼ 85 3,500 1,193,053
14:51:23 1,200 ▼ 80 1 1,189,553
14:51:07 1,205 ▼ 75 1 1,189,552
14:50:31 1,190 ▼ 90 6,174 1,189,551
14:50:31 1,195 ▼ 85 14,147 1,183,377
14:50:31 1,200 ▼ 80 10,060 1,169,230
14:50:31 1,205 ▼ 75 7,619 1,159,170
14:50:27 1,210 ▼ 70 1,951 1,151,551
14:49:45 1,215 ▼ 65 10 1,149,600
14:48:31 1,215 ▼ 65 115 1,149,590
14:46:57 1,215 ▼ 65 1,650 1,149,475
14:45:49 1,215 ▼ 65 10 1,147,825
14:45:41 1,210 ▼ 70 100 1,147,815
14:45:35 1,210 ▼ 70 1,017 1,147,715
14:45:28 1,210 ▼ 70 1,650 1,146,698
14:43:32 1,210 ▼ 70 100 1,145,048
14:43:32 1,210 ▼ 70 100 1,144,948
14:43:25 1,210 ▼ 70 907 1,144,848
14:43:05 1,210 ▼ 70 10 1,143,941
14:42:42 1,205 ▼ 75 6,777 1,143,931
14:41:59 1,205 ▼ 75 10 1,137,154
14:41:54 1,205 ▼ 75 25 1,137,144
14:41:50 1,205 ▼ 75 5,881 1,137,119
14:40:27 1,205 ▼ 75 2 1,131,238
14:39:20 1,205 ▼ 75 20 1,131,236
14:38:39 1,205 ▼ 75 1 1,131,216
14:38:38 1,205 ▼ 75 1,837 1,131,215
14:38:25 1,205 ▼ 75 4,692 1,129,378
14:37:52 1,205 ▼ 75 10 1,124,686
14:37:40 1,205 ▼ 75 10 1,124,676
14:37:21 1,205 ▼ 75 10 1,124,666
14:37:02 1,205 ▼ 75 10 1,124,656
14:37:00 1,205 ▼ 75 627 1,124,646
14:36:54 1,205 ▼ 75 10 1,124,019
14:36:44 1,205 ▼ 75 100 1,124,009
14:36:43 1,205 ▼ 75 1 1,123,909
14:36:31 1,205 ▼ 75 100 1,123,908
14:36:13 1,205 ▼ 75 15 1,123,808
14:35:55 1,205 ▼ 75 15 1,123,793
14:35:40 1,205 ▼ 75 15 1,123,778
14:35:39 1,205 ▼ 75 3 1,123,763
14:35:34 1,205 ▼ 75 50 1,123,760
14:35:30 1,205 ▼ 75 15 1,123,710
14:35:19 1,205 ▼ 75 15 1,123,695
14:35:13 1,205 ▼ 75 15 1,123,680
14:34:56 1,205 ▼ 75 2 1,123,665
14:34:39 1,205 ▼ 75 2 1,123,663
14:33:43 1,205 ▼ 75 10 1,123,661
14:33:38 1,200 ▼ 80 1 1,123,651
14:33:27 1,200 ▼ 80 1,300 1,123,650
14:33:11 1,205 ▼ 75 773 1,122,350
14:32:06 1,205 ▼ 75 494 1,121,577
14:31:38 1,200 ▼ 80 3,900 1,121,083
14:30:21 1,200 ▼ 80 1,658 1,117,183
14:28:59 1,200 ▼ 80 100 1,115,525
14:28:40 1,205 ▼ 75 10 1,115,425
14:27:49 1,200 ▼ 80 100 1,115,415
14:27:34 1,200 ▼ 80 84 1,115,315
14:27:24 1,200 ▼ 80 8 1,115,231
14:27:22 1,200 ▼ 80 100 1,115,223
14:26:29 1,200 ▼ 80 150 1,115,123
14:26:05 1,200 ▼ 80 50 1,114,973
14:25:38 1,200 ▼ 80 1,000 1,114,923
14:25:19 1,205 ▼ 75 20 1,113,923
14:25:10 1,200 ▼ 80 906 1,113,903
14:25:08 1,200 ▼ 80 969 1,112,997
14:24:59 1,200 ▼ 80 11 1,112,028
14:24:55 1,200 ▼ 80 50 1,112,017
14:24:42 1,200 ▼ 80 1,334 1,111,967
14:23:14 1,200 ▼ 80 1 1,110,633
14:22:58 1,200 ▼ 80 18 1,110,632
14:22:42 1,200 ▼ 80 150 1,110,614
14:22:37 1,200 ▼ 80 800 1,110,464
14:22:33 1,200 ▼ 80 150 1,109,664
14:22:27 1,200 ▼ 80 1,500 1,109,514
14:21:58 1,205 ▼ 75 323 1,108,014
14:21:36 1,205 ▼ 75 378 1,107,691
14:20:48 1,200 ▼ 80 100 1,107,313
14:20:48 1,200 ▼ 80 276 1,107,213
14:20:12 1,200 ▼ 80 339 1,106,937
14:19:40 1,200 ▼ 80 120 1,106,598
14:19:37 1,200 ▼ 80 1 1,106,478
14:18:04 1,200 ▼ 80 1,167 1,106,477
14:17:26 1,205 ▼ 75 1 1,105,310
14:16:56 1,200 ▼ 80 12,150 1,105,309
14:15:50 1,205 ▼ 75 100 1,093,159
14:15:39 1,200 ▼ 80 100 1,093,059
14:15:30 1,200 ▼ 80 100 1,092,959
14:14:53 1,200 ▼ 80 2,000 1,092,859
14:13:13 1,205 ▼ 75 826 1,090,859
14:13:07 1,205 ▼ 75 5 1,090,033
14:12:22 1,205 ▼ 75 337 1,090,028
14:11:28 1,210 ▼ 70 10 1,089,691
14:11:21 1,205 ▼ 75 163 1,089,681
14:11:13 1,205 ▼ 75 111 1,089,518
14:11:07 1,205 ▼ 75 100 1,089,407
14:11:00 1,205 ▼ 75 22 1,089,307
14:11:00 1,205 ▼ 75 20 1,089,285
14:10:44 1,205 ▼ 75 1 1,089,265
14:10:26 1,205 ▼ 75 3,333 1,089,264
14:10:18 1,205 ▼ 75 4 1,085,931
14:10:11 1,210 ▼ 70 100 1,085,927
14:10:05 1,210 ▼ 70 296 1,085,827
14:10:02 1,210 ▼ 70 90 1,085,531
14:09:52 1,210 ▼ 70 18 1,085,441
14:08:31 1,205 ▼ 75 5,000 1,085,423
14:08:08 1,210 ▼ 70 410 1,080,423
14:07:45 1,210 ▼ 70 100 1,080,013
14:07:11 1,205 ▼ 75 191 1,079,913
14:06:19 1,205 ▼ 75 1,000 1,079,722
14:06:17 1,205 ▼ 75 1 1,078,722
14:06:04 1,200 ▼ 80 500 1,078,721
14:05:49 1,200 ▼ 80 5,000 1,078,221
14:05:44 1,205 ▼ 75 1,109 1,073,221
14:05:40 1,205 ▼ 75 351 1,072,112
14:04:19 1,200 ▼ 80 6,076 1,071,761
14:04:09 1,200 ▼ 80 50 1,065,685
14:03:58 1,200 ▼ 80 831 1,065,635
14:03:38 1,200 ▼ 80 2,000 1,064,804
14:03:29 1,200 ▼ 80 5 1,062,804
14:03:18 1,200 ▼ 80 1,000 1,062,799
14:02:55 1,200 ▼ 80 10 1,061,799
14:02:21 1,200 ▼ 80 10 1,061,789
14:02:17 1,200 ▼ 80 10 1,061,779
14:02:08 1,200 ▼ 80 10 1,061,769
14:01:27 1,200 ▼ 80 100 1,061,759
14:01:06 1,195 ▼ 85 300 1,061,659
14:01:02 1,195 ▼ 85 50 1,061,359
14:00:24 1,195 ▼ 85 19 1,061,309
14:00:16 1,195 ▼ 85 6 1,061,290
13:59:51 1,195 ▼ 85 4 1,061,284
13:59:46 1,195 ▼ 85 126 1,061,280
13:59:42 1,195 ▼ 85 1,876 1,061,154
13:59:40 1,195 ▼ 85 10 1,059,278
13:59:36 1,195 ▼ 85 200 1,059,268
13:59:35 1,195 ▼ 85 20 1,059,068
13:59:33 1,195 ▼ 85 1 1,059,048
13:59:27 1,195 ▼ 85 65 1,059,047
13:59:20 1,195 ▼ 85 114 1,058,982
13:59:14 1,210 ▼ 70 1 1,058,868
13:59:14 1,200 ▼ 80 10 1,058,867
13:59:04 1,200 ▼ 80 10 1,058,857
13:58:58 1,200 ▼ 80 2 1,058,847
13:58:50 1,195 ▼ 85 6,117 1,058,845
13:58:50 1,195 ▼ 85 50 1,052,728
13:58:49 1,195 ▼ 85 10 1,052,678
13:58:46 1,195 ▼ 85 10 1,052,668
13:58:46 1,195 ▼ 85 10 1,052,658
13:58:45 1,195 ▼ 85 10 1,052,648
13:58:45 1,195 ▼ 85 7,500 1,052,638
13:58:45 1,195 ▼ 85 10 1,045,138
13:58:45 1,195 ▼ 85 10 1,045,128
13:58:42 1,195 ▼ 85 11,157 1,045,118
13:58:42 1,200 ▼ 80 18,126 1,033,961
13:58:36 1,200 ▼ 80 1,000 1,015,835
13:58:11 1,210 ▼ 70 21 1,014,835
13:58:11 1,205 ▼ 75 479 1,014,814
13:57:50 1,205 ▼ 75 21 1,014,335
13:56:49 1,210 ▼ 70 8 1,014,314
13:56:49 1,205 ▼ 75 2 1,014,306
13:56:44 1,200 ▼ 80 924 1,014,304
13:54:59 1,210 ▼ 70 26 1,013,380
13:54:59 1,205 ▼ 75 274 1,013,354
13:54:27 1,205 ▼ 75 100 1,013,080
13:54:24 1,205 ▼ 75 100 1,012,980
13:54:16 1,205 ▼ 75 200 1,012,880
13:54:02 1,205 ▼ 75 376 1,012,680
13:52:06 1,210 ▼ 70 10 1,012,304
13:52:01 1,200 ▼ 80 4,470 1,012,294
13:52:01 1,205 ▼ 75 530 1,007,824
13:50:28 1,210 ▼ 70 10 1,007,294
13:50:04 1,205 ▼ 75 1,000 1,007,284
13:49:57 1,210 ▼ 70 800 1,006,284
13:49:15 1,210 ▼ 70 10 1,005,484
13:49:11 1,210 ▼ 70 10 1,005,474
13:49:07 1,200 ▼ 80 2,331 1,005,464
13:49:07 1,205 ▼ 75 327 1,003,133
13:48:42 1,210 ▼ 70 400 1,002,806
13:48:30 1,205 ▼ 75 6,000 1,002,406
13:45:56 1,210 ▼ 70 1,000 996,406
13:45:27 1,210 ▼ 70 1 995,406
13:45:15 1,205 ▼ 75 885 995,405
13:45:15 1,210 ▼ 70 517 994,520
13:44:27 1,215 ▼ 65 1 994,003
13:43:25 1,215 ▼ 65 10 994,002
13:43:21 1,210 ▼ 70 700 993,992
13:42:25 1,215 ▼ 65 10 993,292
13:42:19 1,210 ▼ 70 133 993,282
13:42:06 1,210 ▼ 70 80 993,149
13:41:59 1,210 ▼ 70 1,000 993,069
13:41:16 1,210 ▼ 70 3,000 992,069
13:40:23 1,210 ▼ 70 300 989,069
13:39:55 1,215 ▼ 65 1 988,769
13:39:47 1,210 ▼ 70 190 988,768
13:39:27 1,210 ▼ 70 4,810 988,578
13:39:08 1,215 ▼ 65 1 983,768
13:39:04 1,210 ▼ 70 10 983,767
13:38:55 1,210 ▼ 70 200 983,757
13:38:33 1,215 ▼ 65 164 983,557
13:37:03 1,215 ▼ 65 1 983,393
13:36:50 1,210 ▼ 70 480 983,392
13:35:32 1,215 ▼ 65 1 982,912
13:35:23 1,210 ▼ 70 6,000 982,911
13:33:50 1,215 ▼ 65 12 976,911
13:33:40 1,215 ▼ 65 45 976,899
13:33:07 1,210 ▼ 70 125 976,854
13:32:54 1,215 ▼ 65 1 976,729
13:32:41 1,205 ▼ 75 160 976,728
13:32:30 1,210 ▼ 70 470 976,568
13:31:59 1,210 ▼ 70 20 976,098
13:31:39 1,210 ▼ 70 1,000 976,078
13:30:32 1,210 ▼ 70 10 975,078
13:30:29 1,210 ▼ 70 71 975,068
13:29:57 1,210 ▼ 70 1 974,997
13:29:41 1,205 ▼ 75 931 974,996
13:28:05 1,210 ▼ 70 217 974,065
13:28:02 1,205 ▼ 75 90 973,848
13:27:55 1,210 ▼ 70 1 973,758
13:27:39 1,210 ▼ 70 1,246 973,757
13:27:07 1,210 ▼ 70 1,910 972,511
13:26:54 1,210 ▼ 70 1 970,601
13:26:39 1,210 ▼ 70 3,089 970,600
13:26:15 1,215 ▼ 65 300 967,511
13:25:30 1,215 ▼ 65 1 967,211
13:25:16 1,210 ▼ 70 1 967,210
13:24:53 1,215 ▼ 65 1,000 967,209
13:22:34 1,215 ▼ 65 1 966,209
13:22:21 1,210 ▼ 70 1,636 966,208
13:22:16 1,215 ▼ 65 16 964,572
13:22:16 1,215 ▼ 65 1,000 964,556
13:21:03 1,215 ▼ 65 1 963,556
13:20:41 1,215 ▼ 65 776 963,555
13:18:53 1,220 ▼ 60 1 962,779
13:18:39 1,215 ▼ 65 7 962,778
13:18:38 1,215 ▼ 65 172 962,771
13:17:57 1,220 ▼ 60 1 962,599
13:17:45 1,215 ▼ 65 45 962,598
13:17:39 1,215 ▼ 65 1 962,553
13:17:26 1,215 ▼ 65 20,000 962,552
13:17:15 1,215 ▼ 65 1 942,552
13:15:53 1,215 ▼ 65 1 942,551
13:15:41 1,210 ▼ 70 409 942,550
13:15:23 1,210 ▼ 70 1,000 942,141
13:15:03 1,210 ▼ 70 1 941,141
13:14:52 1,205 ▼ 75 529 941,140
13:14:13 1,210 ▼ 70 1 940,611
13:13:51 1,210 ▼ 70 1,000 940,610
13:13:46 1,210 ▼ 70 18 939,610
13:13:42 1,210 ▼ 70 1 939,592
13:13:30 1,210 ▼ 70 1,304 939,591
13:12:28 1,215 ▼ 65 1 938,287
13:12:16 1,210 ▼ 70 771 938,286
13:11:47 1,215 ▼ 65 1 937,515
13:11:10 1,215 ▼ 65 1 937,514
13:10:59 1,210 ▼ 70 450 937,513
13:10:59 1,210 ▼ 70 550 937,063
13:10:52 1,210 ▼ 70 1 936,513
13:10:26 1,210 ▼ 70 1 936,512
13:10:15 1,205 ▼ 75 210 936,511
13:09:22 1,205 ▼ 75 5,000 936,301
13:09:11 1,205 ▼ 75 20 931,301
13:08:39 1,210 ▼ 70 1 931,281
13:07:57 1,210 ▼ 70 1 931,280
13:06:54 1,205 ▼ 75 730 931,279
13:06:46 1,205 ▼ 75 4,270 930,549
13:06:25 1,210 ▼ 70 193 926,279
13:06:17 1,210 ▼ 70 500 926,086
13:04:57 1,210 ▼ 70 3 925,586
13:03:40 1,215 ▼ 65 396 925,583
13:02:55 1,210 ▼ 70 100 925,187
13:01:40 1,210 ▼ 70 500 925,087
13:01:17 1,210 ▼ 70 68 924,587
13:01:09 1,210 ▼ 70 200 924,519
12:59:50 1,210 ▼ 70 16 924,319
12:59:07 1,215 ▼ 65 1 924,303
12:58:45 1,200 ▼ 80 1,023 924,302
12:58:45 1,205 ▼ 75 4,087 923,279
12:58:25 1,215 ▼ 65 43 919,192
12:58:18 1,215 ▼ 65 158 919,149
12:58:13 1,215 ▼ 65 586 918,991
12:58:07 1,215 ▼ 65 879 918,405
12:58:07 1,210 ▼ 70 1,274 917,526
12:57:02 1,210 ▼ 70 500 916,252
12:56:46 1,210 ▼ 70 44 915,752
12:56:44 1,210 ▼ 70 1 915,708
12:54:36 1,205 ▼ 75 15 915,707
12:52:25 1,210 ▼ 70 1 915,692
12:50:58 1,205 ▼ 75 29 915,691
12:50:47 1,210 ▼ 70 1 915,662
12:50:27 1,200 ▼ 80 1,470 915,661
12:50:27 1,205 ▼ 75 60 914,191
12:50:22 1,205 ▼ 75 423 914,131
12:50:03 1,205 ▼ 75 2,700 913,708
12:49:47 1,210 ▼ 70 100 911,008
12:48:47 1,210 ▼ 70 1 910,908
12:48:32 1,205 ▼ 75 90 910,907
12:48:13 1,205 ▼ 75 1 910,817
12:47:15 1,210 ▼ 70 200 910,816
12:46:40 1,205 ▼ 75 200 910,616
12:46:22 1,205 ▼ 75 150 910,416
12:46:19 1,205 ▼ 75 50 910,266
12:45:43 1,205 ▼ 75 100 910,216
12:44:36 1,205 ▼ 75 2 910,116
12:44:30 1,205 ▼ 75 1 910,114
12:43:59 1,200 ▼ 80 1,547 910,113
12:43:58 1,200 ▼ 80 4,348 908,566
12:43:53 1,200 ▼ 80 185 904,218
12:43:50 1,200 ▼ 80 2,100 904,033
12:42:51 1,200 ▼ 80 1,848 901,933
12:42:51 1,210 ▼ 70 10 900,085
12:42:43 1,200 ▼ 80 7,439 900,075
12:42:43 1,205 ▼ 75 2,378 892,636
12:42:05 1,205 ▼ 75 5 890,258
12:40:08 1,210 ▼ 70 27 890,253
12:39:41 1,210 ▼ 70 500 890,226
12:33:39 1,210 ▼ 70 29 889,726
12:33:01 1,210 ▼ 70 2 889,697
12:32:19 1,210 ▼ 70 300 889,695
12:31:36 1,210 ▼ 70 100 889,395
12:31:26 1,210 ▼ 70 300 889,295
12:30:31 1,210 ▼ 70 2,041 888,995
12:30:22 1,215 ▼ 65 20 886,954
12:28:20 1,215 ▼ 65 3 886,934
12:27:35 1,215 ▼ 65 10 886,931
12:27:08 1,210 ▼ 70 249 886,921
12:24:07 1,210 ▼ 70 10 886,672
12:23:14 1,205 ▼ 75 731 886,662
12:23:14 1,205 ▼ 75 100 885,931
12:23:13 1,205 ▼ 75 200 885,831
12:23:04 1,205 ▼ 75 100 885,631
12:23:02 1,205 ▼ 75 100 885,531
12:22:50 1,205 ▼ 75 25 885,431
12:22:32 1,205 ▼ 75 2,000 885,406
12:22:03 1,205 ▼ 75 480 883,406
12:21:23 1,205 ▼ 75 5 882,926
12:21:20 1,205 ▼ 75 200 882,921
12:20:29 1,205 ▼ 75 50 882,721
12:18:06 1,200 ▼ 80 1 882,671
12:18:03 1,205 ▼ 75 10 882,670
12:17:45 1,205 ▼ 75 10 882,660
12:17:41 1,200 ▼ 80 1 882,650
12:17:35 1,200 ▼ 80 19 882,649
12:17:34 1,200 ▼ 80 9,000 882,630
12:17:31 1,200 ▼ 80 1,000 873,630
12:17:30 1,200 ▼ 80 100 872,630
12:16:58 1,200 ▼ 80 100 872,530
12:16:53 1,195 ▼ 85 1 872,430
12:16:35 1,200 ▼ 80 230 872,429
12:16:27 1,195 ▼ 85 5 872,199
12:16:20 1,195 ▼ 85 1 872,194
12:16:17 1,195 ▼ 85 44 872,193
12:16:04 1,195 ▼ 85 1 872,149
12:15:56 1,195 ▼ 85 1 872,148
12:15:54 1,195 ▼ 85 1 872,147
12:15:54 1,195 ▼ 85 1 872,146
12:15:54 1,195 ▼ 85 1 872,145
12:15:54 1,195 ▼ 85 1 872,144
12:15:53 1,195 ▼ 85 1 872,143
12:15:53 1,195 ▼ 85 1 872,142
12:15:53 1,195 ▼ 85 1 872,141
12:15:53 1,195 ▼ 85 1 872,140
12:15:52 1,195 ▼ 85 1 872,139
12:15:52 1,195 ▼ 85 1 872,138
12:15:47 1,200 ▼ 80 555 872,137
12:15:04 1,200 ▼ 80 100 871,582
12:14:56 1,200 ▼ 80 56 871,482
12:14:53 1,200 ▼ 80 3 871,426
12:14:46 1,200 ▼ 80 18,746 871,423
12:14:46 1,205 ▼ 75 1,134 852,677
12:14:33 1,205 ▼ 75 580 851,543
12:13:31 1,205 ▼ 75 309 850,963
12:13:30 1,210 ▼ 70 1 850,654
12:13:26 1,205 ▼ 75 540 850,653
12:13:15 1,205 ▼ 75 202 850,113
12:12:47 1,210 ▼ 70 116 849,911
12:12:26 1,210 ▼ 70 18 849,795
12:12:09 1,210 ▼ 70 10 849,777
12:11:51 1,210 ▼ 70 50 849,767
12:11:28 1,210 ▼ 70 1,528 849,717
12:10:42 1,215 ▼ 65 1 848,189
12:10:34 1,210 ▼ 70 100 848,188
12:10:14 1,215 ▼ 65 1 848,088
12:09:58 1,215 ▼ 65 2 848,087
12:09:48 1,210 ▼ 70 81 848,085
12:07:17 1,215 ▼ 65 1 848,004
12:05:43 1,205 ▼ 75 2,809 848,003
12:04:52 1,200 ▼ 80 29,269 845,194
12:04:52 1,205 ▼ 75 16,676 815,925
12:04:52 1,210 ▼ 70 855 799,249
12:03:42 1,210 ▼ 70 907 798,394
12:03:35 1,210 ▼ 70 3 797,487
12:03:17 1,210 ▼ 70 300 797,484
12:02:37 1,210 ▼ 70 2,517 797,184
12:02:25 1,215 ▼ 65 150 794,667
12:02:23 1,215 ▼ 65 322 794,517
12:02:19 1,210 ▼ 70 490 794,195

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.22 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,388.71 ▼ 17.79 -0.74%
코스닥 648.95 ▼ 12.16 -1.84%
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.