소리바다
(053110)
코스닥
투자주의환기종목
액면가 500원
투자주의환기종목(기업부실위험선정기준해당 ) 투자주의환기종목(기업부실위험선정기준해당 ) 투자주의환기종목(기업부실위험선정기준해당 )    11.21 15:59

2,160 (2,055)   [시가/고가/저가] 2,090 / 2,185 / 1,970 
전일비/등락률 ▲ 105 (5.11%) 매도호가/호가잔량 2,160 / 235
거래량/전일동시간대비 1,572,301 /▲ 683,487 매수호가/호가잔량 2,155 / 7,287
상한가/하한가 2,670 / 1,440 총매도/총매수잔량 136,777 / 27,573

매도잔량 호가 매수잔량
9,622 2,205 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
49,840 2,200
14,916 2,195
20,785 2,190
20,555 2,185
7,945 2,180
9,866 2,175
132 2,170
2,881 2,165
235 2,160
 
2,155 7,287
2,150 449
2,145 1,480
2,140 1,000
2,130 8,063
2,125 745
2,120 1,582
2,115 2,162
2,110 1,155
2,105 3,650
 
총매도잔량 순매수잔량 총매수잔량
136,777 -109,204 27,573
시간외잔량 시간외잔량
0 1,275
 
소리바다 053110
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 789.38 (+4.06)    FUTURE 334.20 (+1.40)   Basis: 0.69
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:56:51 2,160 ▲ 105 600 1,572,301
15:56:32 2,160 ▲ 105 10 1,571,701
15:50:03 2,160 ▲ 105 50 1,571,691
15:48:52 2,160 ▲ 105 3 1,571,641
15:45:04 2,160 ▲ 105 1 1,571,638
15:42:13 2,160 ▲ 105 100 1,571,637
15:40:34 2,160 ▲ 105 1,000 1,571,537
15:40:20 2,160 ▲ 105 1,500 1,570,537
15:40:00 2,160 ▲ 105 1,342 1,569,037
15:30:27 2,160 ▲ 105 20,061 1,567,695
15:19:55 2,130 ▲ 75 16 1,547,634
15:19:40 2,125 ▲ 70 799 1,547,618
15:19:38 2,130 ▲ 75 100 1,546,819
15:18:25 2,140 ▲ 85 1 1,546,719
15:18:00 2,120 ▲ 65 5 1,546,718
15:17:49 2,140 ▲ 85 1 1,546,713
15:17:27 2,120 ▲ 65 2,383 1,546,712
15:17:27 2,130 ▲ 75 2,939 1,542,212
15:17:27 2,125 ▲ 70 2,117 1,544,329
15:17:27 2,135 ▲ 80 2,188 1,539,273
15:17:21 2,140 ▲ 85 184 1,537,085
15:17:02 2,140 ▲ 85 16 1,536,901
15:17:00 2,140 ▲ 85 382 1,536,885
15:16:59 2,150 ▲ 95 1,000 1,536,503
15:16:51 2,140 ▲ 85 44 1,535,503
15:15:48 2,150 ▲ 95 64 1,535,459
15:15:43 2,150 ▲ 95 1 1,535,395
15:15:32 2,150 ▲ 95 1 1,535,394
15:15:12 2,150 ▲ 95 1 1,535,393
15:15:11 2,150 ▲ 95 365 1,535,392
15:14:42 2,150 ▲ 95 1 1,535,027
15:14:31 2,155 ▲ 100 1 1,535,026
15:14:31 2,155 ▲ 100 200 1,535,025
15:14:24 2,155 ▲ 100 1 1,534,825
15:14:22 2,155 ▲ 100 56 1,534,824
15:14:19 2,155 ▲ 100 1 1,534,768
15:14:10 2,155 ▲ 100 1 1,534,767
15:14:06 2,155 ▲ 100 1 1,534,766
15:14:03 2,155 ▲ 100 1 1,534,765
15:14:02 2,155 ▲ 100 9 1,534,764
15:13:59 2,155 ▲ 100 1 1,534,755
15:13:55 2,155 ▲ 100 1 1,534,754
15:13:50 2,155 ▲ 100 1 1,534,753
15:13:45 2,135 ▲ 80 331 1,534,752
15:13:45 2,140 ▲ 85 60 1,534,421
15:13:41 2,145 ▲ 90 1 1,534,361
15:13:35 2,140 ▲ 85 10,000 1,534,360
15:13:31 2,145 ▲ 90 16 1,524,360
15:13:25 2,145 ▲ 90 1 1,524,344
15:13:23 2,145 ▲ 90 1,376 1,524,343
15:13:22 2,145 ▲ 90 2,424 1,522,967
15:13:02 2,145 ▲ 90 141 1,520,543
15:12:40 2,155 ▲ 100 3,835 1,520,402
15:12:34 2,140 ▲ 85 888 1,516,567
15:12:34 2,145 ▲ 90 555 1,515,679
15:12:34 2,150 ▲ 95 815 1,515,124
15:12:33 2,150 ▲ 95 275 1,514,309
15:12:26 2,150 ▲ 95 166 1,514,034
15:12:21 2,155 ▲ 100 146 1,513,868
15:12:08 2,150 ▲ 95 500 1,513,722
15:11:45 2,155 ▲ 100 1 1,513,222
15:11:27 2,150 ▲ 95 1,049 1,513,221
15:11:06 2,140 ▲ 85 1,000 1,512,172
15:11:04 2,145 ▲ 90 5 1,509,244
15:11:04 2,140 ▲ 85 1,928 1,511,172
15:11:02 2,150 ▲ 95 100 1,509,239
15:10:48 2,150 ▲ 95 100 1,509,139
15:10:47 2,140 ▲ 85 200 1,509,039
15:09:54 2,150 ▲ 95 12 1,508,839
15:09:52 2,155 ▲ 100 1 1,508,827
15:09:43 2,150 ▲ 95 30 1,508,826
15:09:43 2,150 ▲ 95 25 1,508,796
15:09:15 2,140 ▲ 85 200 1,508,771
15:09:09 2,140 ▲ 85 200 1,508,571
15:09:00 2,150 ▲ 95 1 1,508,371
15:08:21 2,145 ▲ 90 1,591 1,507,805
15:08:21 2,140 ▲ 85 565 1,508,370
15:08:21 2,150 ▲ 95 318 1,506,214
15:08:10 2,150 ▲ 95 1,000 1,505,896
15:07:30 2,160 ▲ 105 2 1,504,896
15:07:29 2,150 ▲ 95 298 1,504,894
15:07:17 2,160 ▲ 105 1 1,504,596
15:07:02 2,150 ▲ 95 186 1,504,595
15:07:02 2,155 ▲ 100 14 1,504,409
15:06:59 2,155 ▲ 100 186 1,504,395
15:06:44 2,150 ▲ 95 143 1,504,209
15:06:24 2,150 ▲ 95 4 1,504,066
15:06:24 2,150 ▲ 95 835 1,504,062
15:06:24 2,155 ▲ 100 1,402 1,503,227
15:06:15 2,160 ▲ 105 1 1,501,825
15:06:13 2,155 ▲ 100 293 1,501,824
15:06:11 2,155 ▲ 100 21 1,501,531
15:06:05 2,155 ▲ 100 161 1,501,510
15:06:04 2,160 ▲ 105 200 1,501,349
15:06:03 2,155 ▲ 100 77 1,501,149
15:05:41 2,155 ▲ 100 233 1,501,072
15:05:36 2,160 ▲ 105 3,646 1,500,839
15:05:34 2,160 ▲ 105 6,500 1,497,193
15:05:33 2,160 ▲ 105 4 1,490,693
15:05:19 2,165 ▲ 110 2,161 1,490,689
15:05:12 2,165 ▲ 110 2,104 1,488,528
15:04:23 2,170 ▲ 115 46 1,486,424
15:04:21 2,170 ▲ 115 68 1,486,378
15:04:19 2,170 ▲ 115 432 1,486,310
15:03:57 2,170 ▲ 115 3 1,485,878
15:03:57 2,165 ▲ 110 344 1,485,875
15:03:53 2,165 ▲ 110 1,750 1,485,531
15:03:52 2,165 ▲ 110 1,250 1,483,781
15:03:25 2,170 ▲ 115 200 1,482,531
15:03:21 2,170 ▲ 115 300 1,482,331
15:03:07 2,170 ▲ 115 6 1,482,031
15:02:27 2,170 ▲ 115 350 1,482,025
15:02:19 2,170 ▲ 115 150 1,481,675
15:02:02 2,170 ▲ 115 100 1,481,525
15:01:54 2,170 ▲ 115 333 1,481,425
15:01:53 2,170 ▲ 115 667 1,481,092
15:01:50 2,170 ▲ 115 349 1,480,425
15:01:44 2,170 ▲ 115 189 1,480,076
15:01:05 2,170 ▲ 115 100 1,479,887
15:00:58 2,170 ▲ 115 8,713 1,479,787
15:00:53 2,175 ▲ 120 100 1,471,074
15:00:45 2,175 ▲ 120 369 1,470,974
15:00:43 2,180 ▲ 125 1 1,470,605
15:00:37 2,175 ▲ 120 18 1,470,604
15:00:30 2,175 ▲ 120 293 1,470,586
15:00:29 2,175 ▲ 120 4,444 1,470,293
15:00:29 2,175 ▲ 120 1,435 1,465,849
15:00:20 2,175 ▲ 120 409 1,464,414
15:00:18 2,175 ▲ 120 344 1,464,005
15:00:13 2,175 ▲ 120 3,500 1,463,661
15:00:12 2,175 ▲ 120 1 1,460,161
15:00:11 2,170 ▲ 115 287 1,460,160
15:00:07 2,175 ▲ 120 1 1,459,873
15:00:02 2,175 ▲ 120 1 1,459,872
15:00:00 2,160 ▲ 105 20 1,459,871
14:59:58 2,175 ▲ 120 1 1,459,851
14:59:54 2,175 ▲ 120 1 1,459,850
14:59:48 2,175 ▲ 120 1 1,459,849
14:59:46 2,170 ▲ 115 1,076 1,459,848
14:59:45 2,175 ▲ 120 1 1,458,772
14:59:41 2,175 ▲ 120 1 1,458,771
14:59:38 2,170 ▲ 115 500 1,458,770
14:59:38 2,175 ▲ 120 1 1,458,270
14:59:34 2,175 ▲ 120 1 1,458,269
14:59:29 2,175 ▲ 120 1 1,458,268
14:59:25 2,170 ▲ 115 150 1,458,267
14:59:21 2,170 ▲ 115 531 1,458,117
14:59:20 2,170 ▲ 115 1 1,457,586
14:59:14 2,170 ▲ 115 68 1,457,585
14:59:13 2,170 ▲ 115 50 1,457,517
14:59:11 2,170 ▲ 115 283 1,457,467
14:59:08 2,170 ▲ 115 1 1,457,184
14:59:04 2,170 ▲ 115 1 1,457,183
14:59:00 2,170 ▲ 115 1 1,457,182
14:58:55 2,170 ▲ 115 1 1,457,181
14:58:50 2,170 ▲ 115 1 1,457,180
14:58:46 2,170 ▲ 115 1 1,457,179
14:58:42 2,170 ▲ 115 1 1,457,178
14:58:39 2,170 ▲ 115 1 1,457,177
14:58:34 2,170 ▲ 115 1 1,457,176
14:58:30 2,170 ▲ 115 1 1,457,175
14:58:26 2,170 ▲ 115 1 1,457,174
14:58:23 2,170 ▲ 115 1 1,457,173
14:58:22 2,170 ▲ 115 100 1,457,172
14:58:20 2,170 ▲ 115 1 1,457,072
14:58:16 2,170 ▲ 115 1 1,457,071
14:58:14 2,170 ▲ 115 500 1,457,070
14:58:12 2,170 ▲ 115 1 1,456,570
14:58:09 2,170 ▲ 115 143 1,456,569
14:58:09 2,170 ▲ 115 1 1,456,426
14:58:05 2,170 ▲ 115 1 1,456,425
14:58:01 2,170 ▲ 115 1 1,456,424
14:57:59 2,170 ▲ 115 1,866 1,456,423
14:57:49 2,170 ▲ 115 1 1,454,557
14:57:46 2,170 ▲ 115 142 1,454,556
14:57:44 2,170 ▲ 115 1 1,454,414
14:57:40 2,170 ▲ 115 1 1,454,413
14:57:36 2,170 ▲ 115 1 1,454,412
14:57:31 2,170 ▲ 115 1 1,454,411
14:57:27 2,170 ▲ 115 1 1,454,410
14:57:22 2,170 ▲ 115 1 1,454,409
14:57:18 2,170 ▲ 115 1 1,454,408
14:57:13 2,170 ▲ 115 1 1,454,407
14:57:10 2,170 ▲ 115 1,719 1,454,406
14:57:08 2,170 ▲ 115 1 1,452,687
14:57:04 2,170 ▲ 115 326 1,452,686
14:57:00 2,170 ▲ 115 1 1,452,360
14:56:56 2,170 ▲ 115 6 1,452,359
14:56:45 2,170 ▲ 115 500 1,452,353
14:56:41 2,170 ▲ 115 1 1,451,853
14:56:37 2,155 ▲ 100 540 1,451,852
14:56:34 2,170 ▲ 115 1 1,451,312
14:56:28 2,170 ▲ 115 1 1,451,311
14:56:11 2,170 ▲ 115 1 1,451,310
14:55:57 2,155 ▲ 100 2,294 1,451,309
14:55:28 2,175 ▲ 120 623 1,449,015
14:55:28 2,170 ▲ 115 1,671 1,448,392
14:55:24 2,170 ▲ 115 229 1,446,721
14:55:15 2,170 ▲ 115 4,091 1,446,492
14:55:07 2,175 ▲ 120 2,500 1,442,401
14:54:59 2,170 ▲ 115 471 1,439,901
14:54:55 2,170 ▲ 115 1,988 1,439,430
14:54:51 2,170 ▲ 115 1 1,437,442
14:54:48 2,170 ▲ 115 3,794 1,437,441
14:54:31 2,170 ▲ 115 2 1,433,647
14:54:12 2,170 ▲ 115 1,605 1,433,645
14:54:04 2,170 ▲ 115 5,012 1,432,040
14:53:59 2,170 ▲ 115 120 1,427,028
14:53:58 2,170 ▲ 115 1 1,426,908
14:53:49 2,170 ▲ 115 1 1,426,907
14:53:45 2,150 ▲ 95 439 1,426,906
14:53:45 2,155 ▲ 100 561 1,426,467
14:53:42 2,170 ▲ 115 1 1,425,906
14:53:41 2,170 ▲ 115 7,000 1,425,905
14:53:25 2,160 ▲ 105 507 1,418,905
14:53:03 2,155 ▲ 100 479 1,418,398
14:52:42 2,150 ▲ 95 871 1,417,919
14:52:42 2,150 ▲ 95 5 1,417,048
14:52:21 2,155 ▲ 100 103 1,417,043
14:52:20 2,155 ▲ 100 2,143 1,416,940
14:52:14 2,155 ▲ 100 300 1,414,797
14:52:10 2,165 ▲ 110 1 1,414,497
14:52:05 2,165 ▲ 110 1 1,414,496
14:52:05 2,165 ▲ 110 300 1,414,495
14:52:02 2,170 ▲ 115 1 1,414,195
14:51:55 2,170 ▲ 115 1 1,414,194
14:51:49 2,170 ▲ 115 1 1,414,193
14:51:43 2,170 ▲ 115 118 1,414,192
14:51:35 2,160 ▲ 105 5 1,414,074
14:51:26 2,165 ▲ 110 5 1,414,069
14:50:52 2,170 ▲ 115 13 1,414,064
14:50:37 2,170 ▲ 115 72 1,414,051
14:50:15 2,145 ▲ 90 977 1,413,979
14:50:15 2,150 ▲ 95 23 1,413,002
14:49:57 2,145 ▲ 90 633 1,412,979
14:49:57 2,150 ▲ 95 2,109 1,412,346
14:49:57 2,155 ▲ 100 444 1,410,237
14:49:57 2,160 ▲ 105 1,240 1,409,793
14:49:57 2,165 ▲ 110 1,310 1,408,553
14:49:57 2,170 ▲ 115 37 1,407,243
14:49:49 2,170 ▲ 115 2,091 1,407,206
14:49:39 2,175 ▲ 120 830 1,405,115
14:49:17 2,175 ▲ 120 25 1,404,285
14:49:09 2,175 ▲ 120 50 1,404,260
14:49:06 2,175 ▲ 120 50 1,404,210
14:49:06 2,180 ▲ 125 200 1,404,160
14:49:00 2,175 ▲ 120 500 1,403,960
14:48:51 2,180 ▲ 125 2,000 1,403,460
14:48:39 2,175 ▲ 120 300 1,401,460
14:48:35 2,175 ▲ 120 43 1,401,160
14:48:34 2,175 ▲ 120 1,173 1,401,117
14:48:28 2,175 ▲ 120 100 1,399,944
14:48:26 2,175 ▲ 120 1 1,399,844
14:48:22 2,175 ▲ 120 30 1,399,843
14:48:12 2,175 ▲ 120 355 1,399,813
14:48:11 2,175 ▲ 120 50 1,399,458
14:48:00 2,175 ▲ 120 16 1,399,408
14:47:50 2,170 ▲ 115 600 1,399,392
14:47:48 2,175 ▲ 120 1 1,398,792
14:47:26 2,170 ▲ 115 40 1,398,791
14:47:24 2,175 ▲ 120 7 1,398,751
14:47:20 2,175 ▲ 120 93 1,398,744
14:46:56 2,170 ▲ 115 259 1,398,651
14:46:43 2,175 ▲ 120 247 1,398,392
14:46:39 2,175 ▲ 120 500 1,398,145
14:46:37 2,180 ▲ 125 120 1,397,645
14:46:33 2,175 ▲ 120 10 1,397,525
14:46:32 2,175 ▲ 120 20 1,397,515
14:46:29 2,175 ▲ 120 4 1,397,495
14:46:26 2,175 ▲ 120 238 1,397,491
14:46:25 2,175 ▲ 120 200 1,397,253
14:46:23 2,175 ▲ 120 62 1,397,053
14:46:21 2,175 ▲ 120 4,500 1,396,991
14:46:19 2,180 ▲ 125 200 1,392,491
14:46:17 2,180 ▲ 125 500 1,392,291
14:45:56 2,180 ▲ 125 1,372 1,391,791
14:45:46 2,180 ▲ 125 100 1,390,419
14:45:30 2,180 ▲ 125 50 1,390,319
14:45:30 2,175 ▲ 120 50 1,390,269
14:45:28 2,180 ▲ 125 982 1,390,219
14:45:25 2,180 ▲ 125 200 1,389,237
14:45:25 2,180 ▲ 125 2 1,389,037
14:45:24 2,180 ▲ 125 2,300 1,389,035
14:45:24 2,180 ▲ 125 100 1,386,735
14:45:23 2,180 ▲ 125 596 1,386,635
14:45:23 2,180 ▲ 125 1,000 1,386,039
14:45:20 2,180 ▲ 125 200 1,385,039
14:45:13 2,180 ▲ 125 5,569 1,384,839
14:45:13 2,175 ▲ 120 3,031 1,379,270
14:45:13 2,175 ▲ 120 2,548 1,376,239
14:44:59 2,175 ▲ 120 3 1,373,691
14:44:48 2,175 ▲ 120 12 1,373,688
14:44:44 2,175 ▲ 120 323 1,373,676
14:44:42 2,175 ▲ 120 100 1,373,353
14:44:39 2,175 ▲ 120 300 1,373,253
14:44:38 2,175 ▲ 120 100 1,372,953
14:44:34 2,175 ▲ 120 1,247 1,372,853
14:44:31 2,180 ▲ 125 66 1,371,606
14:44:27 2,175 ▲ 120 663 1,371,540
14:44:25 2,175 ▲ 120 10 1,370,877
14:44:19 2,175 ▲ 120 5,457 1,370,867
14:44:08 2,175 ▲ 120 700 1,365,410
14:44:05 2,180 ▲ 125 1 1,364,710
14:43:59 2,175 ▲ 120 300 1,364,709
14:43:43 2,175 ▲ 120 3,000 1,364,409
14:43:38 2,175 ▲ 120 8,648 1,361,409
14:43:35 2,170 ▲ 115 50 1,352,761
14:43:34 2,170 ▲ 115 2,336 1,352,711
14:43:34 2,175 ▲ 120 799 1,350,375
14:43:31 2,170 ▲ 115 4 1,349,576
14:43:30 2,170 ▲ 115 298 1,349,572
14:43:21 2,170 ▲ 115 5 1,349,274
14:43:21 2,170 ▲ 115 100 1,349,269
14:43:09 2,175 ▲ 120 100 1,349,169
14:43:02 2,175 ▲ 120 100 1,349,069
14:42:54 2,175 ▲ 120 100 1,348,969
14:42:43 2,170 ▲ 115 3,267 1,348,869
14:42:43 2,170 ▲ 115 2,312 1,345,602
14:42:36 2,165 ▲ 110 50 1,343,290
14:42:17 2,170 ▲ 115 44 1,343,240
14:42:09 2,170 ▲ 115 164 1,343,196
14:41:46 2,165 ▲ 110 2,241 1,343,032
14:41:43 2,165 ▲ 110 1,000 1,340,791
14:41:34 2,160 ▲ 105 12 1,339,791
14:41:32 2,165 ▲ 110 12 1,339,779
14:41:31 2,160 ▲ 105 49 1,339,767
14:41:29 2,160 ▲ 105 15 1,339,718
14:41:26 2,160 ▲ 105 25 1,339,703
14:41:18 2,165 ▲ 110 46 1,339,678
14:41:14 2,160 ▲ 105 60 1,339,632
14:41:09 2,160 ▲ 105 739 1,339,572
14:41:03 2,160 ▲ 105 100 1,338,833
14:40:55 2,160 ▲ 105 605 1,338,733
14:40:34 2,175 ▲ 120 170 1,338,128
14:40:30 2,160 ▲ 105 269 1,337,958
14:40:29 2,170 ▲ 115 1,000 1,337,689
14:40:16 2,175 ▲ 120 3,640 1,336,689
14:40:10 2,175 ▲ 120 100 1,333,049
14:39:59 2,175 ▲ 120 630 1,332,949
14:39:55 2,165 ▲ 110 205 1,332,319
14:39:48 2,165 ▲ 110 167 1,332,114
14:39:46 2,165 ▲ 110 1 1,331,947
14:39:43 2,175 ▲ 120 500 1,331,946
14:39:38 2,165 ▲ 110 5 1,331,446
14:39:37 2,165 ▲ 110 2,912 1,331,441
14:39:28 2,170 ▲ 115 453 1,328,529
14:39:27 2,175 ▲ 120 15 1,328,076
14:39:25 2,170 ▲ 115 200 1,328,061
14:39:25 2,170 ▲ 115 100 1,327,861
14:39:14 2,170 ▲ 115 400 1,327,761
14:39:00 2,180 ▲ 125 468 1,327,361
14:38:58 2,180 ▲ 125 5 1,326,893
14:38:58 2,180 ▲ 125 2,527 1,326,888
14:38:54 2,180 ▲ 125 100 1,324,361
14:38:49 2,180 ▲ 125 949 1,324,261
14:38:48 2,180 ▲ 125 200 1,323,312
14:38:47 2,180 ▲ 125 100 1,323,112
14:38:44 2,180 ▲ 125 2,774 1,323,012
14:38:42 2,180 ▲ 125 100 1,320,238
14:38:35 2,180 ▲ 125 1,085 1,320,138
14:38:32 2,180 ▲ 125 229 1,319,053
14:38:32 2,180 ▲ 125 100 1,318,824
14:38:32 2,180 ▲ 125 300 1,318,724
14:38:32 2,180 ▲ 125 567 1,318,424
14:38:30 2,180 ▲ 125 233 1,317,857
14:38:26 2,180 ▲ 125 100 1,317,624
14:38:22 2,185 ▲ 130 49 1,317,524
14:38:22 2,180 ▲ 125 504 1,316,636
14:38:22 2,185 ▲ 130 839 1,317,475
14:38:18 2,180 ▲ 125 696 1,316,132
14:38:14 2,180 ▲ 125 42 1,315,436
14:38:14 2,185 ▲ 130 4 1,315,394
14:38:14 2,180 ▲ 125 864 1,315,390
14:38:14 2,175 ▲ 120 7,260 1,305,393
14:38:14 2,180 ▲ 125 9,133 1,314,526
14:38:14 2,170 ▲ 115 1,853 1,298,133
14:38:14 2,165 ▲ 110 500 1,296,280
14:38:06 2,165 ▲ 110 277 1,295,780
14:37:56 2,165 ▲ 110 1 1,295,503
14:37:53 2,165 ▲ 110 222 1,295,502
14:37:47 2,165 ▲ 110 78 1,295,280
14:37:46 2,165 ▲ 110 300 1,295,202
14:37:45 2,165 ▲ 110 1 1,294,902
14:37:38 2,165 ▲ 110 1 1,294,901
14:37:36 2,165 ▲ 110 139 1,294,900
14:37:32 2,165 ▲ 110 1 1,294,761
14:37:26 2,165 ▲ 110 200 1,294,760
14:37:26 2,160 ▲ 105 100 1,294,560
14:37:25 2,165 ▲ 110 1 1,294,460
14:37:21 2,165 ▲ 110 200 1,294,459
14:37:15 2,165 ▲ 110 1 1,294,259
14:37:12 2,155 ▲ 100 20 1,294,258
14:37:05 2,155 ▲ 100 42 1,294,238
14:37:04 2,155 ▲ 100 100 1,294,196
14:37:00 2,150 ▲ 95 100 1,294,096
14:37:00 2,155 ▲ 100 100 1,293,996
14:36:50 2,150 ▲ 95 8,103 1,293,896
14:36:50 2,160 ▲ 105 2,287 1,282,568
14:36:50 2,165 ▲ 110 7,040 1,280,281
14:36:50 2,155 ▲ 100 3,225 1,285,793
14:36:50 2,170 ▲ 115 4,345 1,273,241
14:36:50 2,175 ▲ 120 7 1,268,896
14:36:46 2,175 ▲ 120 20 1,268,889
14:36:38 2,175 ▲ 120 3,307 1,268,869
14:36:28 2,180 ▲ 125 50 1,265,562
14:36:25 2,175 ▲ 120 500 1,265,512
14:36:23 2,180 ▲ 125 100 1,265,012
14:36:18 2,175 ▲ 120 100 1,264,912
14:36:18 2,175 ▲ 120 2,771 1,264,812
14:36:15 2,175 ▲ 120 1,091 1,262,041
14:36:10 2,175 ▲ 120 100 1,260,950
14:36:08 2,175 ▲ 120 28 1,260,850
14:36:07 2,175 ▲ 120 150 1,260,822
14:36:02 2,175 ▲ 120 880 1,260,672
14:36:02 2,180 ▲ 125 20 1,259,792
14:36:01 2,175 ▲ 120 20 1,259,772
14:36:00 2,175 ▲ 120 50 1,259,752
14:35:59 2,180 ▲ 125 100 1,259,702
14:35:51 2,180 ▲ 125 1 1,259,602
14:35:49 2,175 ▲ 120 333 1,259,601
14:35:49 2,175 ▲ 120 1,000 1,259,268
14:35:49 2,180 ▲ 125 5 1,258,268
14:35:48 2,175 ▲ 120 294 1,258,263
14:35:47 2,175 ▲ 120 28 1,257,969
14:35:46 2,175 ▲ 120 151 1,257,941
14:35:44 2,175 ▲ 120 812 1,257,790
14:35:44 2,175 ▲ 120 122 1,256,978
14:35:42 2,175 ▲ 120 4,379 1,256,856
14:35:42 2,170 ▲ 115 50 1,252,477
14:35:37 2,170 ▲ 115 300 1,252,427
14:35:35 2,170 ▲ 115 1,835 1,252,127
14:35:33 2,170 ▲ 115 676 1,250,292
14:35:30 2,170 ▲ 115 103 1,249,616
14:35:29 2,170 ▲ 115 100 1,249,513
14:35:23 2,165 ▲ 110 500 1,249,413
14:35:23 2,170 ▲ 115 500 1,248,913
14:35:22 2,165 ▲ 110 365 1,248,413
14:35:22 2,170 ▲ 115 125 1,248,048
14:35:21 2,170 ▲ 115 2,300 1,247,923
14:35:19 2,170 ▲ 115 100 1,245,623
14:35:17 2,170 ▲ 115 3 1,245,523
14:35:14 2,170 ▲ 115 16 1,245,520
14:35:14 2,165 ▲ 110 50 1,245,504
14:35:14 2,170 ▲ 115 2,500 1,245,454
14:35:11 2,170 ▲ 115 300 1,242,954
14:35:07 2,170 ▲ 115 1,000 1,242,654
14:35:01 2,170 ▲ 115 127 1,241,654
14:35:01 2,170 ▲ 115 200 1,241,527
14:34:58 2,165 ▲ 110 50 1,241,327
14:34:53 2,165 ▲ 110 261 1,241,277
14:34:51 2,165 ▲ 110 100 1,241,016
14:34:49 2,165 ▲ 110 500 1,240,916
14:34:48 2,160 ▲ 105 353 1,240,416
14:34:47 2,165 ▲ 110 100 1,240,063
14:34:46 2,165 ▲ 110 2,336 1,239,963
14:34:37 2,160 ▲ 105 106 1,237,627
14:34:30 2,165 ▲ 110 100 1,237,521
14:34:26 2,165 ▲ 110 364 1,237,421
14:34:24 2,165 ▲ 110 2,743 1,237,057
14:34:20 2,165 ▲ 110 500 1,234,314
14:34:19 2,160 ▲ 105 1,950 1,233,814
14:34:13 2,160 ▲ 105 50 1,231,864
14:34:11 2,165 ▲ 110 100 1,231,814
14:34:01 2,160 ▲ 105 3 1,231,714
14:34:00 2,160 ▲ 105 897 1,231,711
14:34:00 2,160 ▲ 105 100 1,230,814
14:33:59 2,160 ▲ 105 3 1,230,714
14:33:58 2,160 ▲ 105 100 1,230,711
14:33:56 2,160 ▲ 105 147 1,230,611
14:33:54 2,160 ▲ 105 779 1,230,464
14:33:53 2,160 ▲ 105 4,398 1,229,685
14:33:42 2,160 ▲ 105 64 1,225,287
14:33:41 2,155 ▲ 100 100 1,225,223
14:33:34 2,160 ▲ 105 247 1,225,123
14:33:31 2,155 ▲ 100 30 1,224,876
14:33:30 2,160 ▲ 105 2,078 1,224,846
14:33:28 2,160 ▲ 105 200 1,222,768
14:33:19 2,155 ▲ 100 98 1,222,568
14:33:16 2,155 ▲ 100 250 1,222,470
14:33:08 2,155 ▲ 100 152 1,222,220
14:33:02 2,155 ▲ 100 194 1,222,068
14:32:56 2,155 ▲ 100 100 1,221,874
14:32:53 2,155 ▲ 100 1,100 1,221,774
14:32:36 2,150 ▲ 95 100 1,220,674
14:32:29 2,150 ▲ 95 50 1,220,574
14:32:12 2,150 ▲ 95 1,000 1,220,524
14:32:08 2,150 ▲ 95 299 1,219,524
14:32:07 2,145 ▲ 90 7,591 1,219,225
14:32:01 2,150 ▲ 95 1 1,211,634
14:31:55 2,150 ▲ 95 2 1,211,633
14:31:49 2,150 ▲ 95 100 1,211,631
14:31:42 2,150 ▲ 95 20 1,211,531
14:31:42 2,150 ▲ 95 100 1,211,511
14:31:35 2,150 ▲ 95 1,278 1,211,411
14:31:28 2,150 ▲ 95 1,741 1,210,133
14:31:27 2,160 ▲ 105 22 1,208,392
14:31:21 2,160 ▲ 105 9,548 1,208,370
14:31:21 2,155 ▲ 100 2,111 1,198,822
14:31:21 2,150 ▲ 95 2,475 1,196,711
14:31:18 2,145 ▲ 90 1,428 1,194,236

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,530.70 ▲ 3.03 0.12%
코스닥 789.38 ▲ 4.06 0.52%
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.