소리바다
(053110)
코스닥
투자주의환기종목
액면가 500원
관리종목(불성실공시 ) 투자주의환기종목(기업부실위험선정기준해당 ) 관리종목(불성실공시 ) 투자주의환기종목(기업부실위험선정기준해당 ) 관리종목(불성실공시 ) 투자주의환기종목(기업부실위험선정기준해당 )    07.21 15:59

1,280 (1,370)   [시가/고가/저가] 1,390 / 1,440 / 1,280 
전일비/등락률 ▼ 90 (-6.57%) 매도호가/호가잔량 1,285 / 1,258
거래량/전일동시간대비 1,653,069 /▲ 1,158,163 매수호가/호가잔량 1,280 / 18,289
상한가/하한가 1,780 / 960 총매도/총매수잔량 30,314 / 55,950

호가및체결가
거래원동향
공시/전자공시 		시간대별시세
투자자별매매동향
종목클리닉 		일자별시세
기업분석
종목속보 		지표추이
재무분석
증권사리포트 		차트
경쟁사비교
 외국인지분율
시간외단일가

매도잔량 호가 매수잔량
855 1,345 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
9,752 1,340
1,633 1,335
9,899 1,330
601 1,325
1,250 1,320
2,900 1,310
2,000 1,300
166 1,290
1,258 1,285
 
1,280 18,289
1,275 12,348
1,270 9,441
1,265 2,652
1,260 5,217
1,255 3,222
1,250 4,375
1,245 301
1,240 104
1,235 1
 
총매도잔량 순매수잔량 총매수잔량
30,314 25,636 55,950
시간외잔량 시간외잔량
0 10,902
 
소리바다 053110
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 676.60 (+0.09)    FUTURE 322.45 (+1.50)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:51:56 1,280 ▼ 90 500 1,653,069
15:40:00 1,280 ▼ 90 1,787 1,652,569
15:30:18 1,280 ▼ 90 72,251 1,650,782
15:19:56 1,285 ▼ 85 9,335 1,578,531
15:19:56 1,290 ▼ 80 6,958 1,569,196
15:19:56 1,295 ▼ 75 1,621 1,562,238
15:19:31 1,300 ▼ 70 1 1,560,617
15:18:45 1,290 ▼ 80 1,000 1,560,616
15:18:33 1,300 ▼ 70 99 1,559,616
15:18:28 1,290 ▼ 80 323 1,559,517
15:18:25 1,290 ▼ 80 100 1,559,194
15:18:25 1,290 ▼ 80 500 1,559,094
15:18:23 1,290 ▼ 80 500 1,558,594
15:18:22 1,290 ▼ 80 97 1,558,094
15:18:22 1,290 ▼ 80 3,049 1,557,997
15:18:17 1,290 ▼ 80 500 1,554,948
15:18:17 1,290 ▼ 80 100 1,554,448
15:18:17 1,290 ▼ 80 10 1,554,348
15:18:17 1,280 ▼ 90 3,816 1,554,338
15:18:17 1,285 ▼ 85 4,954 1,550,522
15:18:10 1,285 ▼ 85 200 1,545,568
15:18:09 1,285 ▼ 85 1,398 1,545,368
15:18:09 1,285 ▼ 85 749 1,543,970
15:18:09 1,290 ▼ 80 1 1,543,221
15:18:09 1,290 ▼ 80 5 1,543,220
15:18:09 1,290 ▼ 80 40,307 1,543,215
15:18:09 1,295 ▼ 75 17,612 1,502,908
15:18:01 1,300 ▼ 70 1,000 1,485,296
15:18:00 1,300 ▼ 70 500 1,484,296
15:17:58 1,300 ▼ 70 500 1,483,796
15:17:54 1,300 ▼ 70 30 1,483,296
15:17:52 1,300 ▼ 70 3 1,483,266
15:17:46 1,300 ▼ 70 100 1,483,263
15:17:36 1,300 ▼ 70 4,664 1,483,163
15:17:27 1,305 ▼ 65 30 1,478,499
15:17:26 1,300 ▼ 70 1,852 1,478,469
15:17:23 1,300 ▼ 70 300 1,476,617
15:17:22 1,300 ▼ 70 100 1,476,317
15:17:18 1,300 ▼ 70 300 1,476,217
15:17:16 1,300 ▼ 70 50 1,475,917
15:17:11 1,300 ▼ 70 2,398 1,475,867
15:17:01 1,300 ▼ 70 952 1,473,469
15:16:56 1,300 ▼ 70 4,048 1,472,517
15:16:51 1,305 ▼ 65 20 1,468,469
15:16:45 1,300 ▼ 70 887 1,468,449
15:16:44 1,300 ▼ 70 100 1,467,562
15:16:42 1,300 ▼ 70 300 1,467,462
15:16:37 1,300 ▼ 70 100 1,467,162
15:16:37 1,300 ▼ 70 300 1,467,062
15:16:35 1,300 ▼ 70 1,000 1,466,762
15:16:31 1,300 ▼ 70 300 1,465,762
15:16:26 1,300 ▼ 70 2,013 1,465,462
15:16:16 1,300 ▼ 70 185 1,463,449
15:16:13 1,300 ▼ 70 50 1,463,264
15:16:11 1,300 ▼ 70 6 1,463,214
15:16:11 1,300 ▼ 70 3,759 1,463,208
15:16:11 1,305 ▼ 65 1,000 1,459,449
15:16:01 1,305 ▼ 65 1,000 1,458,449
15:15:59 1,305 ▼ 65 100 1,457,449
15:15:42 1,300 ▼ 70 349 1,457,349
15:15:18 1,300 ▼ 70 442 1,457,000
15:15:14 1,300 ▼ 70 300 1,456,558
15:15:11 1,300 ▼ 70 1 1,456,258
15:15:09 1,300 ▼ 70 383 1,456,257
15:15:08 1,300 ▼ 70 200 1,455,874
15:15:05 1,300 ▼ 70 25 1,455,674
15:15:05 1,300 ▼ 70 791 1,455,649
15:15:03 1,300 ▼ 70 1,000 1,454,858
15:14:57 1,300 ▼ 70 25 1,453,858
15:14:50 1,300 ▼ 70 384 1,453,833
15:14:45 1,300 ▼ 70 100 1,453,449
15:14:42 1,300 ▼ 70 2,103 1,453,349
15:14:39 1,300 ▼ 70 3,029 1,451,246
15:14:38 1,305 ▼ 65 100 1,448,217
15:14:25 1,300 ▼ 70 5,000 1,448,117
15:14:14 1,300 ▼ 70 1,563 1,443,117
15:14:09 1,300 ▼ 70 1 1,441,554
15:14:09 1,300 ▼ 70 1 1,441,553
15:14:09 1,300 ▼ 70 1 1,441,552
15:14:09 1,300 ▼ 70 1 1,441,551
15:14:09 1,300 ▼ 70 3,433 1,441,550
15:13:52 1,310 ▼ 60 9 1,438,117
15:13:50 1,300 ▼ 70 2,000 1,438,108
15:13:47 1,300 ▼ 70 500 1,436,108
15:13:39 1,300 ▼ 70 500 1,435,608
15:13:39 1,300 ▼ 70 4,800 1,435,108
15:13:39 1,305 ▼ 65 200 1,430,308
15:13:09 1,305 ▼ 65 987 1,426,095
15:13:09 1,300 ▼ 70 4,013 1,430,108
15:13:04 1,305 ▼ 65 13 1,425,108
15:13:03 1,305 ▼ 65 50 1,425,095
15:13:01 1,305 ▼ 65 200 1,425,045
15:12:58 1,305 ▼ 65 150 1,424,845
15:12:56 1,305 ▼ 65 4 1,424,695
15:12:56 1,305 ▼ 65 360 1,424,691
15:12:55 1,305 ▼ 65 5,000 1,424,331
15:12:43 1,305 ▼ 65 253 1,419,331
15:12:36 1,305 ▼ 65 200 1,419,078
15:12:07 1,300 ▼ 70 10 1,418,878
15:12:06 1,300 ▼ 70 127 1,418,868
15:12:05 1,300 ▼ 70 4 1,418,741
15:12:03 1,300 ▼ 70 900 1,418,737
15:12:02 1,300 ▼ 70 799 1,417,837
15:12:02 1,300 ▼ 70 1,634 1,417,038
15:11:59 1,300 ▼ 70 1,104 1,415,404
15:11:51 1,300 ▼ 70 576 1,414,300
15:11:51 1,300 ▼ 70 4,210 1,413,724
15:11:50 1,300 ▼ 70 1,538 1,409,514
15:11:50 1,300 ▼ 70 69,911 1,407,976
15:11:50 1,305 ▼ 65 18,738 1,338,065
15:11:50 1,310 ▼ 60 24,072 1,319,327
15:11:50 1,315 ▼ 55 1,387 1,295,255
15:11:42 1,315 ▼ 55 525 1,293,868
15:11:40 1,315 ▼ 55 100 1,293,343
15:11:39 1,315 ▼ 55 100 1,293,243
15:11:35 1,315 ▼ 55 175 1,293,143
15:10:35 1,315 ▼ 55 882 1,292,968
15:09:46 1,315 ▼ 55 100 1,292,086
15:09:36 1,315 ▼ 55 4,040 1,291,986
15:09:28 1,315 ▼ 55 552 1,287,946
15:09:11 1,315 ▼ 55 60 1,287,394
15:09:01 1,315 ▼ 55 5,555 1,287,334
15:08:46 1,315 ▼ 55 107 1,281,779
15:08:46 1,315 ▼ 55 1,942 1,281,672
15:08:28 1,315 ▼ 55 200 1,279,730
15:08:21 1,315 ▼ 55 8 1,279,530
15:08:12 1,315 ▼ 55 100 1,279,522
15:08:10 1,315 ▼ 55 100 1,279,422
15:08:04 1,315 ▼ 55 30 1,279,322
15:07:57 1,315 ▼ 55 44 1,279,292
15:07:55 1,315 ▼ 55 1 1,279,248
15:07:45 1,315 ▼ 55 4 1,279,247
15:07:43 1,310 ▼ 60 10 1,279,243
15:07:35 1,315 ▼ 55 50 1,279,233
15:07:14 1,315 ▼ 55 5 1,279,183
15:07:14 1,315 ▼ 55 100 1,279,178
15:07:07 1,315 ▼ 55 3,971 1,279,078
15:05:42 1,315 ▼ 55 752 1,275,107
15:05:34 1,315 ▼ 55 21,248 1,274,355
15:05:32 1,320 ▼ 50 100 1,253,107
15:04:55 1,315 ▼ 55 1,102 1,253,007
15:04:52 1,315 ▼ 55 100 1,251,905
15:04:49 1,315 ▼ 55 100 1,251,805
15:04:48 1,315 ▼ 55 100 1,251,705
15:04:45 1,315 ▼ 55 100 1,251,605
15:04:41 1,315 ▼ 55 100 1,251,505
15:04:34 1,315 ▼ 55 100 1,251,405
15:04:32 1,315 ▼ 55 200 1,251,305
15:04:26 1,315 ▼ 55 1,000 1,251,105
15:04:24 1,315 ▼ 55 100 1,250,105
15:04:21 1,315 ▼ 55 100 1,250,005
15:04:07 1,315 ▼ 55 300 1,249,905
15:04:05 1,315 ▼ 55 7 1,249,605
15:04:00 1,315 ▼ 55 1,000 1,249,598
15:03:52 1,315 ▼ 55 25,591 1,248,598
15:03:40 1,315 ▼ 55 1,300 1,223,007
15:03:07 1,320 ▼ 50 1,000 1,221,707
15:02:51 1,320 ▼ 50 1,000 1,220,707
15:02:37 1,320 ▼ 50 38,378 1,219,707
15:02:09 1,320 ▼ 50 300 1,181,329
15:00:46 1,325 ▼ 45 124 1,181,029
15:00:44 1,325 ▼ 45 1,402 1,180,905
15:00:37 1,325 ▼ 45 307 1,179,503
14:59:14 1,330 ▼ 40 39 1,179,196
14:58:38 1,330 ▼ 40 700 1,179,157
14:57:44 1,330 ▼ 40 41 1,178,457
14:55:43 1,325 ▼ 45 1,393 1,178,416
14:55:21 1,325 ▼ 45 10 1,177,023
14:55:14 1,325 ▼ 45 131 1,177,013
14:55:05 1,325 ▼ 45 98 1,176,882
14:54:45 1,325 ▼ 45 119 1,176,784
14:54:38 1,325 ▼ 45 28 1,176,665
14:54:26 1,325 ▼ 45 216 1,176,637
14:54:16 1,325 ▼ 45 87 1,176,421
14:54:03 1,325 ▼ 45 729 1,176,334
14:53:53 1,325 ▼ 45 305 1,175,605
14:53:51 1,325 ▼ 45 2,981 1,175,300
14:53:32 1,325 ▼ 45 78 1,172,319
14:53:25 1,325 ▼ 45 1 1,172,241
14:53:02 1,330 ▼ 40 100 1,172,240
14:51:35 1,330 ▼ 40 750 1,172,140
14:51:24 1,330 ▼ 40 9 1,171,390
14:51:09 1,325 ▼ 45 74 1,171,381
14:50:45 1,330 ▼ 40 2,000 1,171,307
14:50:44 1,325 ▼ 45 269 1,169,307
14:50:42 1,325 ▼ 45 500 1,169,038
14:50:23 1,325 ▼ 45 10 1,168,538
14:50:15 1,325 ▼ 45 2 1,168,528
14:50:14 1,330 ▼ 40 36 1,168,526
14:50:06 1,325 ▼ 45 13 1,168,490
14:49:57 1,325 ▼ 45 282 1,168,477
14:49:41 1,325 ▼ 45 184 1,168,195
14:47:44 1,325 ▼ 45 1 1,168,011
14:47:14 1,330 ▼ 40 10 1,168,010
14:46:07 1,325 ▼ 45 500 1,168,000
14:45:51 1,330 ▼ 40 7,548 1,167,500
14:44:44 1,330 ▼ 40 49 1,159,952
14:42:57 1,330 ▼ 40 1 1,159,903
14:42:43 1,330 ▼ 40 31 1,159,902
14:41:13 1,330 ▼ 40 30 1,159,871
14:40:14 1,330 ▼ 40 3 1,159,841
14:38:57 1,330 ▼ 40 2 1,159,838
14:38:49 1,330 ▼ 40 2 1,159,836
14:38:13 1,330 ▼ 40 47 1,159,834
14:33:45 1,325 ▼ 45 260 1,159,787
14:28:23 1,325 ▼ 45 1,500 1,159,527
14:25:58 1,325 ▼ 45 21 1,158,027
14:25:42 1,325 ▼ 45 2,020 1,158,006
14:22:41 1,325 ▼ 45 134 1,155,986
14:22:31 1,325 ▼ 45 8 1,155,852
14:22:23 1,325 ▼ 45 163 1,155,844
14:22:15 1,325 ▼ 45 237 1,155,681
14:22:01 1,325 ▼ 45 63 1,155,444
14:21:50 1,325 ▼ 45 218 1,155,381
14:21:43 1,325 ▼ 45 1,321 1,155,163
14:21:39 1,325 ▼ 45 3,000 1,153,842
14:17:34 1,330 ▼ 40 843 1,150,842
14:15:20 1,330 ▼ 40 2,248 1,149,999
14:13:54 1,325 ▼ 45 61 1,147,751
14:13:22 1,325 ▼ 45 338 1,147,690
14:13:21 1,330 ▼ 40 9 1,147,352
14:13:10 1,330 ▼ 40 9 1,147,343
14:12:46 1,325 ▼ 45 85 1,147,334
14:11:42 1,330 ▼ 40 49 1,147,249
14:08:12 1,325 ▼ 45 297 1,147,200
14:08:06 1,325 ▼ 45 327 1,146,903
14:08:06 1,325 ▼ 45 173 1,146,576
14:08:00 1,325 ▼ 45 500 1,146,403
14:07:56 1,325 ▼ 45 427 1,145,903
14:07:54 1,325 ▼ 45 73 1,145,476
14:07:42 1,325 ▼ 45 500 1,145,403
14:07:32 1,325 ▼ 45 500 1,144,903
14:07:32 1,325 ▼ 45 500 1,144,403
14:07:22 1,325 ▼ 45 500 1,143,903
14:07:06 1,325 ▼ 45 250 1,143,403
14:07:06 1,325 ▼ 45 250 1,143,153
14:07:00 1,325 ▼ 45 500 1,142,903
14:06:55 1,325 ▼ 45 50 1,142,403
14:06:48 1,325 ▼ 45 500 1,142,353
14:06:32 1,325 ▼ 45 500 1,141,853
14:06:18 1,325 ▼ 45 500 1,141,353
14:05:58 1,325 ▼ 45 500 1,140,853
14:00:16 1,320 ▼ 50 100 1,140,353
13:59:28 1,325 ▼ 45 76 1,140,253
13:59:14 1,325 ▼ 45 150 1,140,177
13:59:05 1,325 ▼ 45 122 1,140,027
13:58:01 1,325 ▼ 45 252 1,139,905
13:56:59 1,325 ▼ 45 50 1,139,653
13:56:52 1,325 ▼ 45 100 1,139,603
13:56:04 1,325 ▼ 45 2,193 1,139,503
13:55:55 1,325 ▼ 45 500 1,137,310
13:55:38 1,325 ▼ 45 480 1,136,810
13:55:17 1,325 ▼ 45 1,000 1,136,330
13:55:06 1,325 ▼ 45 100 1,135,330
13:53:11 1,320 ▼ 50 1 1,135,230
13:53:04 1,325 ▼ 45 1,000 1,135,229
13:52:54 1,320 ▼ 50 1 1,134,229
13:52:49 1,325 ▼ 45 59 1,134,228
13:52:38 1,325 ▼ 45 97 1,134,169
13:52:30 1,325 ▼ 45 230 1,134,072
13:52:22 1,325 ▼ 45 636 1,133,842
13:51:38 1,325 ▼ 45 58 1,133,206
13:51:29 1,325 ▼ 45 41 1,133,148
13:51:20 1,325 ▼ 45 144 1,133,107
13:51:18 1,325 ▼ 45 1 1,132,963
13:49:11 1,330 ▼ 40 49 1,132,962
13:49:08 1,330 ▼ 40 30 1,132,913
13:47:11 1,330 ▼ 40 32 1,132,883
13:46:19 1,325 ▼ 45 1 1,132,851
13:46:18 1,330 ▼ 40 7 1,132,850
13:45:57 1,330 ▼ 40 699 1,132,843
13:41:30 1,325 ▼ 45 1 1,132,144
13:40:42 1,325 ▼ 45 2,840 1,132,143
13:40:36 1,325 ▼ 45 3,070 1,129,303
13:40:16 1,325 ▼ 45 1,982 1,126,233
13:38:55 1,325 ▼ 45 2,000 1,124,251
13:37:39 1,325 ▼ 45 1 1,122,251
13:37:19 1,330 ▼ 40 1 1,122,250
13:35:47 1,325 ▼ 45 167 1,122,249
13:35:07 1,330 ▼ 40 5 1,122,082
13:35:03 1,330 ▼ 40 12,687 1,122,077
13:34:51 1,330 ▼ 40 400 1,109,390
13:33:45 1,330 ▼ 40 1 1,108,990
13:33:41 1,335 ▼ 35 44 1,108,989
13:33:34 1,335 ▼ 35 10 1,108,945
13:32:55 1,335 ▼ 35 200 1,108,935
13:30:33 1,330 ▼ 40 1 1,108,735
13:24:17 1,335 ▼ 35 4 1,108,734
13:23:55 1,335 ▼ 35 1 1,108,730
13:23:40 1,335 ▼ 35 1 1,108,729
13:21:35 1,335 ▼ 35 492 1,108,728
13:21:06 1,335 ▼ 35 3 1,108,236
13:20:53 1,335 ▼ 35 4,078 1,108,233
13:16:51 1,340 ▼ 30 1 1,104,155
13:16:32 1,335 ▼ 35 100 1,104,154
13:16:16 1,330 ▼ 40 500 1,104,054
13:16:08 1,330 ▼ 40 3,661 1,103,554
13:14:53 1,325 ▼ 45 800 1,099,893
13:14:50 1,330 ▼ 40 1 1,099,093
13:14:12 1,325 ▼ 45 10 1,099,092
13:13:24 1,330 ▼ 40 95 1,099,082
13:13:00 1,330 ▼ 40 41 1,098,987
13:13:00 1,330 ▼ 40 446 1,098,946
13:08:11 1,335 ▼ 35 258 1,098,500
13:08:09 1,335 ▼ 35 2,083 1,098,242
13:08:00 1,335 ▼ 35 112 1,096,159
13:07:50 1,335 ▼ 35 137 1,096,047
13:07:33 1,335 ▼ 35 41 1,095,910
13:07:23 1,335 ▼ 35 237 1,095,869
13:07:16 1,335 ▼ 35 18 1,095,632
13:07:06 1,335 ▼ 35 74 1,095,614
13:07:04 1,335 ▼ 35 100 1,095,540
13:06:38 1,335 ▼ 35 396 1,095,440
13:06:25 1,335 ▼ 35 318 1,095,044
13:06:16 1,340 ▼ 30 1,000 1,094,726
13:03:08 1,335 ▼ 35 248 1,093,726
13:02:54 1,335 ▼ 35 7,840 1,093,478
13:02:09 1,335 ▼ 35 19 1,085,638
13:00:36 1,335 ▼ 35 1 1,085,619
12:59:04 1,330 ▼ 40 1 1,085,618
12:58:39 1,335 ▼ 35 1 1,085,617
12:57:23 1,335 ▼ 35 3 1,085,616
12:56:31 1,330 ▼ 40 820 1,085,613
12:55:55 1,330 ▼ 40 10 1,084,793
12:55:02 1,330 ▼ 40 18 1,084,783
12:55:01 1,330 ▼ 40 60 1,084,765
12:53:44 1,330 ▼ 40 7 1,084,705
12:53:37 1,330 ▼ 40 43 1,084,698
12:53:30 1,330 ▼ 40 99 1,084,655
12:53:24 1,330 ▼ 40 30 1,084,556
12:53:10 1,330 ▼ 40 61 1,084,526
12:52:56 1,330 ▼ 40 8 1,084,465
12:51:42 1,330 ▼ 40 10 1,084,457
12:51:28 1,330 ▼ 40 53 1,084,447
12:51:21 1,330 ▼ 40 201 1,084,394
12:51:10 1,330 ▼ 40 2,543 1,084,193
12:48:07 1,330 ▼ 40 1,000 1,081,650
12:46:53 1,325 ▼ 45 2,224 1,080,650
12:46:00 1,330 ▼ 40 131 1,078,426
12:45:42 1,330 ▼ 40 1,000 1,078,295
12:45:40 1,330 ▼ 40 3,372 1,077,295
12:41:36 1,330 ▼ 40 544 1,073,923
12:40:52 1,330 ▼ 40 56 1,073,379
12:40:29 1,330 ▼ 40 244 1,073,323
12:39:45 1,330 ▼ 40 274 1,073,079
12:39:18 1,330 ▼ 40 174 1,072,805
12:38:15 1,330 ▼ 40 694 1,072,631
12:38:09 1,330 ▼ 40 4,306 1,071,937
12:38:08 1,330 ▼ 40 49 1,067,631
12:36:21 1,330 ▼ 40 376 1,067,582
12:34:31 1,325 ▼ 45 929 1,067,206
12:28:52 1,330 ▼ 40 325 1,066,277
12:22:55 1,330 ▼ 40 16 1,065,952
12:22:52 1,330 ▼ 40 2 1,065,936
12:22:43 1,330 ▼ 40 9 1,065,934
12:22:14 1,330 ▼ 40 5 1,065,925
12:22:13 1,330 ▼ 40 10 1,065,920
12:22:10 1,330 ▼ 40 575 1,065,910
12:22:04 1,330 ▼ 40 1,573 1,065,335
12:22:01 1,330 ▼ 40 6 1,063,762
12:21:46 1,330 ▼ 40 3 1,063,756
12:21:43 1,330 ▼ 40 10 1,063,753
12:21:32 1,330 ▼ 40 6 1,063,743
12:21:17 1,330 ▼ 40 5 1,063,737
12:21:13 1,330 ▼ 40 8 1,063,732
12:21:08 1,330 ▼ 40 31 1,063,724
12:21:02 1,330 ▼ 40 3 1,063,693
12:20:49 1,330 ▼ 40 10 1,063,690
12:20:44 1,330 ▼ 40 2 1,063,680
12:20:27 1,330 ▼ 40 3 1,063,678
12:20:21 1,330 ▼ 40 2 1,063,675
12:20:19 1,330 ▼ 40 10 1,063,673
12:19:49 1,330 ▼ 40 10 1,063,663
12:19:47 1,330 ▼ 40 6 1,063,653
12:19:26 1,330 ▼ 40 499 1,063,647
12:19:19 1,330 ▼ 40 7 1,063,148
12:18:55 1,330 ▼ 40 5 1,063,141
12:18:30 1,330 ▼ 40 7 1,063,136
12:18:01 1,330 ▼ 40 5 1,063,129
12:16:31 1,330 ▼ 40 12 1,063,124
12:16:29 1,330 ▼ 40 28 1,063,112
12:15:59 1,330 ▼ 40 14 1,063,084
12:15:29 1,330 ▼ 40 14 1,063,070
12:14:59 1,330 ▼ 40 11 1,063,056
12:14:29 1,330 ▼ 40 30 1,063,045
12:13:59 1,330 ▼ 40 15 1,063,015
12:13:28 1,330 ▼ 40 10 1,063,000
12:12:58 1,330 ▼ 40 24 1,062,990
12:12:28 1,330 ▼ 40 26 1,062,966
12:12:13 1,330 ▼ 40 1 1,062,940
12:11:58 1,330 ▼ 40 18 1,062,939
12:11:28 1,330 ▼ 40 30 1,062,921
12:10:58 1,330 ▼ 40 15 1,062,891
12:09:30 1,330 ▼ 40 112 1,062,876
12:06:20 1,330 ▼ 40 1 1,062,764
12:05:09 1,325 ▼ 45 66 1,062,763
12:04:30 1,325 ▼ 45 419 1,062,697
12:04:14 1,325 ▼ 45 205 1,062,278
12:04:11 1,325 ▼ 45 2,058 1,062,073
12:03:34 1,325 ▼ 45 14 1,060,015
12:03:26 1,325 ▼ 45 336 1,060,001
12:03:19 1,325 ▼ 45 68 1,059,665
12:02:58 1,330 ▼ 40 24 1,059,597
12:02:28 1,330 ▼ 40 9 1,059,573
12:01:58 1,330 ▼ 40 13 1,059,564
12:01:49 1,330 ▼ 40 50 1,059,551
12:01:37 1,330 ▼ 40 45 1,059,501
12:01:28 1,330 ▼ 40 30 1,059,456
12:00:58 1,330 ▼ 40 10 1,059,426
12:00:35 1,330 ▼ 40 200 1,059,416
12:00:28 1,330 ▼ 40 20 1,059,216
11:59:58 1,330 ▼ 40 18 1,059,196
11:59:44 1,330 ▼ 40 100 1,059,178
11:59:28 1,330 ▼ 40 13 1,059,078
11:58:58 1,330 ▼ 40 26 1,059,065
11:58:56 1,330 ▼ 40 1,000 1,059,039
11:58:28 1,330 ▼ 40 11 1,058,039
11:57:58 1,330 ▼ 40 15 1,058,028
11:57:37 1,330 ▼ 40 43 1,058,013
11:57:28 1,330 ▼ 40 26 1,057,970
11:57:06 1,325 ▼ 45 1 1,057,944
11:56:58 1,330 ▼ 40 9 1,057,943
11:56:48 1,325 ▼ 45 1 1,057,934
11:56:40 1,330 ▼ 40 3,239 1,057,933
11:56:28 1,330 ▼ 40 22 1,054,694
11:55:58 1,330 ▼ 40 16 1,054,672
11:55:28 1,335 ▼ 35 13 1,054,656
11:55:21 1,325 ▼ 45 832 1,054,643
11:55:21 1,330 ▼ 40 68 1,053,811
11:55:18 1,330 ▼ 40 7,232 1,053,743
11:55:12 1,325 ▼ 45 1 1,046,511
11:55:07 1,330 ▼ 40 650 1,046,510
11:55:02 1,325 ▼ 45 1 1,045,860
11:54:58 1,330 ▼ 40 30 1,045,859
11:54:54 1,325 ▼ 45 2,148 1,045,829
11:54:43 1,320 ▼ 50 1 1,043,681
11:54:43 1,325 ▼ 45 10 1,043,680
11:54:36 1,325 ▼ 45 1,225 1,043,670
11:54:33 1,325 ▼ 45 3,775 1,042,445
11:54:28 1,325 ▼ 45 13 1,038,670
11:53:58 1,325 ▼ 45 26 1,038,657
11:53:28 1,325 ▼ 45 26 1,038,631
11:53:21 1,320 ▼ 50 1 1,038,605
11:52:58 1,325 ▼ 45 28 1,038,604
11:52:57 1,325 ▼ 45 685 1,038,576
11:52:34 1,320 ▼ 50 1 1,037,891
11:52:28 1,325 ▼ 45 13 1,037,890
11:52:04 1,325 ▼ 45 100 1,037,877
11:51:58 1,325 ▼ 45 30 1,037,777
11:51:47 1,325 ▼ 45 158 1,037,747
11:51:32 1,320 ▼ 50 1 1,037,589
11:51:28 1,325 ▼ 45 18 1,037,588
11:51:27 1,320 ▼ 50 1 1,037,570
11:51:24 1,325 ▼ 45 754 1,037,569
11:50:58 1,325 ▼ 45 33 1,036,815
11:50:43 1,325 ▼ 45 100 1,036,782
11:50:39 1,325 ▼ 45 50 1,036,682
11:50:28 1,325 ▼ 45 20 1,036,632
11:50:27 1,325 ▼ 45 50 1,036,612
11:50:01 1,320 ▼ 50 1 1,036,562
11:50:01 1,325 ▼ 45 50 1,036,561
11:49:58 1,325 ▼ 45 28 1,036,511
11:49:37 1,320 ▼ 50 1 1,036,483
11:49:34 1,325 ▼ 45 50 1,036,482
11:49:34 1,320 ▼ 50 1 1,036,432
11:49:28 1,325 ▼ 45 30 1,036,431
11:49:14 1,320 ▼ 50 1 1,036,401
11:49:14 1,325 ▼ 45 50 1,036,400
11:48:58 1,325 ▼ 45 28 1,036,350
11:48:57 1,325 ▼ 45 200 1,036,322
11:48:28 1,325 ▼ 45 28 1,036,122
11:47:58 1,325 ▼ 45 14 1,036,094
11:47:50 1,325 ▼ 45 570 1,036,080
11:47:23 1,320 ▼ 50 1 1,035,510
11:47:18 1,325 ▼ 45 4 1,035,509
11:46:11 1,320 ▼ 50 1 1,035,505
11:44:57 1,325 ▼ 45 3 1,035,504
11:44:56 1,325 ▼ 45 3 1,035,501
11:44:54 1,325 ▼ 45 3 1,035,498
11:44:46 1,325 ▼ 45 2 1,035,495
11:43:02 1,320 ▼ 50 1 1,035,493
11:42:56 1,325 ▼ 45 3,970 1,035,492
11:42:15 1,325 ▼ 45 410 1,031,522
11:41:43 1,320 ▼ 50 1 1,031,112
11:41:06 1,325 ▼ 45 45 1,031,111
11:39:55 1,320 ▼ 50 1,000 1,031,066
11:38:52 1,320 ▼ 50 1 1,030,066
11:38:28 1,325 ▼ 45 232 1,030,065
11:38:27 1,325 ▼ 45 35 1,029,833
11:38:18 1,325 ▼ 45 733 1,029,798
11:37:49 1,325 ▼ 45 614 1,029,065
11:37:41 1,325 ▼ 45 757 1,028,451
11:37:36 1,325 ▼ 45 4,942 1,027,694
11:37:36 1,325 ▼ 45 47 1,022,752
11:34:50 1,320 ▼ 50 480 1,022,705
11:34:42 1,320 ▼ 50 187 1,022,225
11:34:36 1,325 ▼ 45 39 1,022,038
11:34:34 1,320 ▼ 50 1,514 1,021,999
11:34:34 1,320 ▼ 50 812 1,020,485
11:34:27 1,325 ▼ 45 1,000 1,019,673

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,450.06 ▲ 8.22 0.34%
코스닥 676.60 ▲ 0.09 0.01%
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.