소리바다
(053110)
코스닥
투자주의환기종목
액면가 500원
투자주의환기종목(기업부실위험선정기준해당 ) 투자주의환기종목(기업부실위험선정기준해당 ) 투자주의환기종목(기업부실위험선정기준해당 )    04.24 15:59

2,460 (2,415)   [시가/고가/저가] 2,415 / 2,500 / 2,415 
전일비/등락률 ▲ 45 (1.86%) 매도호가/호가잔량 2,460 / 766
거래량/전일동시간대비 435,385 /▼ 157,391 매수호가/호가잔량 2,455 / 12,201
상한가/하한가 3,135 / 1,695 총매도/총매수잔량 55,659 / 66,333

매도잔량 호가 매수잔량
2,348 2,505 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
13,604 2,500
10,137 2,495
5,062 2,490
8,793 2,485
8,386 2,480
3,026 2,475
2,444 2,470
1,093 2,465
766 2,460
 
2,455 12,201
2,450 1,827
2,445 15,214
2,440 4,885
2,435 4,777
2,430 2,876
2,425 2,393
2,420 3,879
2,415 7,455
2,410 10,826
 
총매도잔량 순매수잔량 총매수잔량
55,659 10,674 66,333
시간외잔량 시간외잔량
0 3,014
 
소리바다 053110
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 873.61 (-5.41)    FUTURE 316.50 (-1.75)   Basis: 0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:00 2,460 ▲ 45 40 435,385
15:30:24 2,460 ▲ 45 2,371 435,345
15:19:53 2,455 ▲ 40 9 432,974
15:19:48 2,455 ▲ 40 120 432,965
15:19:38 2,455 ▲ 40 10 432,845
15:19:32 2,455 ▲ 40 10 432,835
15:19:30 2,450 ▲ 35 75 432,825
15:19:28 2,455 ▲ 40 137 432,750
15:19:20 2,460 ▲ 45 376 432,613
15:17:34 2,455 ▲ 40 203 432,237
15:17:28 2,450 ▲ 35 2,000 432,034
15:16:53 2,450 ▲ 35 278 430,034
15:16:18 2,450 ▲ 35 3,625 429,756
15:15:31 2,455 ▲ 40 406 426,131
15:15:30 2,455 ▲ 40 406 425,725
15:15:01 2,460 ▲ 45 210 425,319
15:14:47 2,455 ▲ 40 2,150 425,109
15:14:40 2,455 ▲ 40 498 422,959
15:14:37 2,455 ▲ 40 1 422,461
15:14:30 2,455 ▲ 40 1 422,460
15:14:07 2,455 ▲ 40 733 422,459
15:12:55 2,460 ▲ 45 83 421,726
15:12:11 2,460 ▲ 45 770 421,643
15:12:11 2,460 ▲ 45 400 420,873
15:12:06 2,460 ▲ 45 1,600 420,473
15:12:01 2,460 ▲ 45 1,000 418,873
15:10:30 2,460 ▲ 45 176 417,873
15:10:26 2,465 ▲ 50 270 417,697
15:09:02 2,465 ▲ 50 397 417,427
15:08:04 2,465 ▲ 50 50 417,030
15:07:42 2,470 ▲ 55 1 416,980
15:06:46 2,465 ▲ 50 283 416,979
15:06:45 2,465 ▲ 50 2 416,696
15:06:39 2,460 ▲ 45 31 416,694
15:06:37 2,465 ▲ 50 105 416,663
15:06:09 2,465 ▲ 50 5 416,558
15:05:50 2,465 ▲ 50 1 416,553
15:05:43 2,465 ▲ 50 500 416,552
15:05:13 2,465 ▲ 50 2,000 416,052
15:05:06 2,465 ▲ 50 996 414,052
15:05:05 2,465 ▲ 50 2 413,056
15:04:49 2,465 ▲ 50 2 413,054
15:04:45 2,465 ▲ 50 2 413,052
15:04:41 2,465 ▲ 50 2 413,050
15:03:40 2,465 ▲ 50 1 413,048
15:03:32 2,460 ▲ 45 35 413,047
15:03:15 2,460 ▲ 45 1,098 413,012
15:02:54 2,460 ▲ 45 2 411,914
15:02:23 2,460 ▲ 45 550 411,912
15:02:04 2,460 ▲ 45 50 411,362
14:57:16 2,470 ▲ 55 1 411,312
14:57:08 2,470 ▲ 55 1 411,311
14:56:59 2,470 ▲ 55 1 411,310
14:56:52 2,470 ▲ 55 1 411,309
14:56:44 2,470 ▲ 55 1 411,308
14:56:12 2,470 ▲ 55 1 411,307
14:55:51 2,470 ▲ 55 1 411,306
14:55:40 2,470 ▲ 55 1 411,305
14:55:09 2,470 ▲ 55 1 411,304
14:55:05 2,470 ▲ 55 1 411,303
14:55:01 2,470 ▲ 55 1 411,302
14:54:53 2,470 ▲ 55 1 411,301
14:54:47 2,470 ▲ 55 1 411,300
14:54:31 2,470 ▲ 55 212 411,299
14:54:00 2,470 ▲ 55 771 411,087
14:53:44 2,470 ▲ 55 2,000 410,316
14:53:16 2,470 ▲ 55 2,584 408,316
14:51:31 2,470 ▲ 55 100 405,732
14:51:29 2,470 ▲ 55 9 405,632
14:51:19 2,470 ▲ 55 173 405,623
14:51:04 2,470 ▲ 55 337 405,450
14:51:04 2,465 ▲ 50 663 405,113
14:51:03 2,465 ▲ 50 10 404,450
14:50:59 2,465 ▲ 50 2,000 404,440
14:50:55 2,465 ▲ 50 2,000 402,440
14:50:53 2,465 ▲ 50 2 400,440
14:50:20 2,465 ▲ 50 1 400,438
14:49:52 2,460 ▲ 45 12,860 400,437
14:49:13 2,460 ▲ 45 1 387,577
14:48:09 2,460 ▲ 45 3 387,576
14:47:20 2,460 ▲ 45 1 387,573
14:47:09 2,455 ▲ 40 4,900 387,572
14:46:23 2,455 ▲ 40 1 382,672
14:46:03 2,455 ▲ 40 3 382,671
14:45:40 2,455 ▲ 40 1 382,668
14:45:23 2,455 ▲ 40 1,637 382,667
14:44:45 2,455 ▲ 40 7 381,030
14:44:40 2,455 ▲ 40 7 381,023
14:42:39 2,460 ▲ 45 1 381,016
14:42:01 2,455 ▲ 40 4,301 381,015
14:41:58 2,450 ▲ 35 1,767 376,714
14:40:45 2,450 ▲ 35 235 374,947
14:37:26 2,450 ▲ 35 3 374,712
14:37:26 2,450 ▲ 35 3 374,709
14:37:07 2,450 ▲ 35 5 374,706
14:36:09 2,445 ▲ 30 2,000 374,701
14:36:05 2,445 ▲ 30 2,000 372,701
14:32:28 2,445 ▲ 30 637 370,701
14:31:40 2,450 ▲ 35 500 370,064
14:31:25 2,450 ▲ 35 1,490 369,564
14:31:25 2,455 ▲ 40 110 368,074
14:27:34 2,455 ▲ 40 1,000 367,964
14:26:19 2,455 ▲ 40 1,953 366,964
14:26:19 2,455 ▲ 40 500 365,011
14:24:52 2,460 ▲ 45 1 364,511
14:24:16 2,455 ▲ 40 1,000 364,510
14:23:12 2,455 ▲ 40 18 363,510
14:22:26 2,455 ▲ 40 1 363,492
14:21:39 2,455 ▲ 40 100 363,491
14:20:09 2,460 ▲ 45 2 363,391
14:19:31 2,460 ▲ 45 866 363,389
14:18:32 2,460 ▲ 45 50 362,523
14:18:31 2,460 ▲ 45 434 362,473
14:16:54 2,460 ▲ 45 100 362,039
14:14:07 2,455 ▲ 40 1 361,939
14:13:38 2,455 ▲ 40 340 361,938
14:09:48 2,460 ▲ 45 1 361,598
14:09:09 2,460 ▲ 45 8 361,597
14:09:02 2,455 ▲ 40 113 361,589
14:08:52 2,460 ▲ 45 1,000 361,476
14:08:46 2,460 ▲ 45 1,000 360,476
14:08:28 2,455 ▲ 40 1 359,476
14:08:15 2,455 ▲ 40 163 359,475
14:07:40 2,455 ▲ 40 700 359,312
14:07:33 2,455 ▲ 40 1 358,612
14:06:42 2,455 ▲ 40 74 358,611
14:06:24 2,455 ▲ 40 60 358,537
14:05:52 2,455 ▲ 40 4 358,477
14:05:38 2,450 ▲ 35 356 358,473
14:05:38 2,450 ▲ 35 113 358,117
14:05:17 2,450 ▲ 35 79 358,004
14:05:05 2,450 ▲ 35 235 357,925
14:04:38 2,450 ▲ 35 29 357,690
14:04:32 2,450 ▲ 35 6 357,661
14:04:15 2,450 ▲ 35 79 357,655
14:03:41 2,450 ▲ 35 300 357,576
14:03:32 2,450 ▲ 35 1 357,276
14:02:48 2,445 ▲ 30 373 357,275
14:02:40 2,450 ▲ 35 954 356,902
14:02:25 2,450 ▲ 35 253 355,948
14:02:23 2,450 ▲ 35 1 355,695
14:02:12 2,450 ▲ 35 50 355,694
14:01:24 2,450 ▲ 35 1 355,644
14:01:13 2,450 ▲ 35 1 355,643
14:00:58 2,445 ▲ 30 140 355,642
14:00:47 2,445 ▲ 30 500 355,502
14:00:46 2,445 ▲ 30 101 355,002
14:00:33 2,445 ▲ 30 1 354,901
13:59:51 2,445 ▲ 30 19 354,900
13:59:25 2,445 ▲ 30 1 354,881
13:59:15 2,445 ▲ 30 204 354,880
13:59:10 2,445 ▲ 30 100 354,676
13:58:42 2,445 ▲ 30 1 354,576
13:58:22 2,445 ▲ 30 1 354,575
13:58:05 2,445 ▲ 30 34 354,574
13:57:49 2,445 ▲ 30 1,000 354,540
13:57:47 2,450 ▲ 35 1 353,540
13:57:31 2,445 ▲ 30 1,208 353,539
13:57:00 2,450 ▲ 35 1 352,331
13:56:41 2,450 ▲ 35 1 352,330
13:56:40 2,445 ▲ 30 300 352,329
13:56:14 2,445 ▲ 30 5,515 352,029
13:55:47 2,445 ▲ 30 2,341 346,514
13:55:35 2,450 ▲ 35 7,659 344,173
13:54:21 2,455 ▲ 40 67 336,514
13:52:52 2,455 ▲ 40 945 336,447
13:52:39 2,455 ▲ 40 10 335,502
13:51:57 2,455 ▲ 40 45 335,492
13:51:47 2,455 ▲ 40 955 335,447
13:50:55 2,455 ▲ 40 500 334,492
13:48:31 2,455 ▲ 40 300 333,992
13:47:45 2,455 ▲ 40 15 333,692
13:47:23 2,455 ▲ 40 200 333,677
13:44:58 2,455 ▲ 40 15 333,477
13:44:51 2,455 ▲ 40 10 333,462
13:44:10 2,455 ▲ 40 500 333,452
13:44:07 2,455 ▲ 40 374 332,952
13:42:09 2,455 ▲ 40 1,000 332,578
13:39:58 2,455 ▲ 40 73 331,578
13:37:04 2,455 ▲ 40 538 331,505
13:36:12 2,455 ▲ 40 8 330,967
13:35:09 2,455 ▲ 40 500 330,959
13:31:34 2,460 ▲ 45 98 330,459
13:30:32 2,460 ▲ 45 300 330,361
13:29:54 2,460 ▲ 45 93 330,061
13:29:22 2,460 ▲ 45 199 329,968
13:27:24 2,455 ▲ 40 81 329,769
13:22:37 2,455 ▲ 40 200 329,688
13:22:19 2,460 ▲ 45 1,129 329,488
13:22:19 2,460 ▲ 45 50 328,359
13:21:54 2,460 ▲ 45 10 328,309
13:20:08 2,460 ▲ 45 12 328,299
13:17:57 2,455 ▲ 40 95 328,287
13:17:43 2,460 ▲ 45 7,900 328,192
13:17:34 2,460 ▲ 45 300 320,292
13:16:46 2,460 ▲ 45 10 319,992
13:15:03 2,455 ▲ 40 527 319,982
13:13:55 2,455 ▲ 40 392 319,455
13:13:55 2,460 ▲ 45 3,608 319,063
13:11:53 2,465 ▲ 50 405 315,455
13:10:27 2,470 ▲ 55 5 315,050
13:09:48 2,470 ▲ 55 10 315,045
13:09:32 2,465 ▲ 50 1 315,035
13:09:14 2,465 ▲ 50 5 315,034
13:06:27 2,460 ▲ 45 2,193 315,029
13:06:27 2,465 ▲ 50 4,807 312,836
13:05:17 2,465 ▲ 50 80 308,029
13:03:34 2,470 ▲ 55 1 307,949
13:02:40 2,470 ▲ 55 400 307,948
12:59:47 2,465 ▲ 50 150 307,548
12:59:12 2,465 ▲ 50 303 307,398
12:58:47 2,465 ▲ 50 500 307,095
12:54:57 2,465 ▲ 50 14 306,595
12:52:38 2,465 ▲ 50 3 306,581
12:52:32 2,465 ▲ 50 16 306,578
12:51:36 2,465 ▲ 50 4 306,562
12:48:51 2,465 ▲ 50 180 306,558
12:47:40 2,465 ▲ 50 519 306,378
12:47:00 2,465 ▲ 50 59 305,859
12:46:09 2,465 ▲ 50 52 305,800
12:44:10 2,465 ▲ 50 6 305,748
12:44:00 2,465 ▲ 50 364 305,742
12:43:53 2,470 ▲ 55 200 305,378
12:41:24 2,470 ▲ 55 1 305,178
12:41:19 2,465 ▲ 50 1,000 305,177
12:41:14 2,465 ▲ 50 50 304,177
12:40:16 2,465 ▲ 50 500 304,127
12:38:44 2,465 ▲ 50 565 303,627
12:35:46 2,465 ▲ 50 10 303,062
12:35:43 2,465 ▲ 50 50 303,052
12:33:51 2,465 ▲ 50 1 303,002
12:32:07 2,460 ▲ 45 100 303,001
12:31:41 2,465 ▲ 50 202 302,901
12:31:13 2,465 ▲ 50 361 302,699
12:30:13 2,465 ▲ 50 1,667 302,338
12:30:04 2,465 ▲ 50 20 300,671
12:28:38 2,465 ▲ 50 1 300,651
12:23:34 2,460 ▲ 45 70 300,650
12:22:51 2,460 ▲ 45 2 300,580
12:21:52 2,455 ▲ 40 609 300,578
12:20:18 2,455 ▲ 40 30 299,969
12:20:18 2,460 ▲ 45 970 299,939
12:20:03 2,465 ▲ 50 6 298,969
12:19:56 2,465 ▲ 50 100 298,963
12:19:24 2,465 ▲ 50 100 298,863
12:19:08 2,465 ▲ 50 99 298,763
12:19:02 2,465 ▲ 50 629 298,664
12:18:34 2,460 ▲ 45 171 298,035
12:18:25 2,455 ▲ 40 114 297,864
12:18:07 2,455 ▲ 40 716 297,750
12:16:50 2,455 ▲ 40 29 297,034
12:14:33 2,455 ▲ 40 6 297,005
12:13:27 2,455 ▲ 40 408 296,999
12:13:08 2,455 ▲ 40 59 296,591
12:09:48 2,455 ▲ 40 40 296,532
12:09:45 2,455 ▲ 40 500 296,492
12:09:36 2,455 ▲ 40 1 295,992
12:09:00 2,450 ▲ 35 1 295,991
12:04:34 2,445 ▲ 30 1,000 295,990
12:02:24 2,440 ▲ 25 2,372 294,990
12:02:24 2,445 ▲ 30 2,881 292,618
12:02:24 2,450 ▲ 35 941 289,737
12:01:54 2,450 ▲ 35 121 288,796
12:01:46 2,450 ▲ 35 10 288,675
12:00:43 2,450 ▲ 35 3,090 288,665
12:00:31 2,450 ▲ 35 5 285,575
12:00:06 2,450 ▲ 35 200 285,570
11:59:50 2,450 ▲ 35 10 285,370
11:58:50 2,445 ▲ 30 294 285,360
11:58:50 2,450 ▲ 35 10 285,066
11:58:34 2,450 ▲ 35 5 285,056
11:58:25 2,450 ▲ 35 740 285,051
11:57:32 2,450 ▲ 35 1,412 284,311
11:56:56 2,455 ▲ 40 20 282,899
11:56:30 2,455 ▲ 40 90 282,879
11:56:26 2,455 ▲ 40 6 282,789
11:53:16 2,450 ▲ 35 5,000 282,783
11:52:59 2,450 ▲ 35 1,000 277,783
11:52:49 2,450 ▲ 35 200 276,783
11:51:29 2,455 ▲ 40 60 276,583
11:50:02 2,455 ▲ 40 5 276,523
11:50:00 2,455 ▲ 40 495 276,518
11:48:22 2,455 ▲ 40 50 276,023
11:45:33 2,455 ▲ 40 11 275,973
11:45:17 2,455 ▲ 40 1 275,962
11:45:12 2,455 ▲ 40 1 275,961
11:45:09 2,455 ▲ 40 50 275,960
11:45:01 2,455 ▲ 40 5 275,910
11:44:52 2,455 ▲ 40 293 275,905
11:44:06 2,455 ▲ 40 3,500 275,612
11:43:12 2,455 ▲ 40 1,000 272,112
11:42:32 2,460 ▲ 45 50 271,112
11:38:40 2,460 ▲ 45 100 271,062
11:34:06 2,460 ▲ 45 200 270,962
11:33:22 2,460 ▲ 45 5 270,762
11:33:22 2,460 ▲ 45 1,500 270,757
11:33:17 2,460 ▲ 45 50 269,257
11:26:19 2,460 ▲ 45 1,659 269,207
11:22:48 2,460 ▲ 45 5,000 267,548
11:21:40 2,460 ▲ 45 1 262,548
11:20:37 2,465 ▲ 50 1,000 262,547
11:19:02 2,460 ▲ 45 713 261,547
11:18:24 2,465 ▲ 50 50 260,834
11:18:03 2,465 ▲ 50 10 260,784
11:17:45 2,465 ▲ 50 10 260,774
11:17:20 2,465 ▲ 50 17 260,764
11:16:22 2,465 ▲ 50 906 260,747
11:16:07 2,465 ▲ 50 1 259,841
11:16:07 2,465 ▲ 50 1 259,840
11:15:54 2,460 ▲ 45 350 259,839
11:14:20 2,465 ▲ 50 100 259,489
11:13:01 2,465 ▲ 50 84 259,389
11:12:57 2,465 ▲ 50 10 259,305
11:12:53 2,465 ▲ 50 10 259,295
11:12:42 2,465 ▲ 50 300 259,285
11:11:42 2,465 ▲ 50 100 258,985
11:11:23 2,465 ▲ 50 3 258,885
11:11:17 2,465 ▲ 50 1,000 258,882
11:10:58 2,465 ▲ 50 13 257,882
11:10:55 2,465 ▲ 50 400 257,869
11:10:25 2,465 ▲ 50 155 257,469
11:09:40 2,465 ▲ 50 100 257,314
11:08:58 2,465 ▲ 50 1 257,214
11:07:52 2,465 ▲ 50 450 257,213
11:06:57 2,465 ▲ 50 568 256,763
11:03:49 2,470 ▲ 55 102 256,195
11:03:19 2,470 ▲ 55 700 256,093
11:02:38 2,465 ▲ 50 10 255,393
11:01:38 2,465 ▲ 50 1 255,383
11:01:05 2,470 ▲ 55 4 255,382
11:00:45 2,470 ▲ 55 4,000 255,378
10:56:24 2,465 ▲ 50 10 251,378
10:55:38 2,470 ▲ 55 1 251,368
10:54:33 2,475 ▲ 60 1 251,367
10:53:31 2,470 ▲ 55 2,999 251,366
10:52:29 2,460 ▲ 45 649 248,367
10:52:29 2,465 ▲ 50 151 247,718
10:52:14 2,470 ▲ 55 2,000 247,567
10:52:11 2,465 ▲ 50 79 245,567
10:52:09 2,470 ▲ 55 2,000 245,488
10:51:53 2,470 ▲ 55 200 243,488
10:51:34 2,470 ▲ 55 50 243,288
10:50:23 2,470 ▲ 55 1 243,238
10:49:10 2,470 ▲ 55 4 243,237
10:49:04 2,465 ▲ 50 100 243,233
10:48:26 2,465 ▲ 50 41 243,133
10:47:39 2,465 ▲ 50 200 243,092
10:45:49 2,470 ▲ 55 10 242,892
10:45:12 2,470 ▲ 55 4 242,882
10:45:06 2,470 ▲ 55 85 242,878
10:44:06 2,470 ▲ 55 4 242,793
10:44:00 2,470 ▲ 55 4 242,789
10:43:47 2,470 ▲ 55 1 242,785
10:42:12 2,465 ▲ 50 1,767 242,784
10:42:12 2,465 ▲ 50 450 241,017
10:42:03 2,465 ▲ 50 10 240,567
10:41:37 2,465 ▲ 50 100 240,557
10:41:20 2,465 ▲ 50 2,073 240,457
10:40:17 2,470 ▲ 55 23 238,384
10:40:11 2,470 ▲ 55 1 238,361
10:38:01 2,470 ▲ 55 100 238,360
10:36:27 2,470 ▲ 55 50 238,260
10:35:06 2,475 ▲ 60 99 238,210
10:34:38 2,475 ▲ 60 1 238,111
10:33:50 2,475 ▲ 60 49 238,110
10:33:06 2,475 ▲ 60 50 238,061
10:32:58 2,475 ▲ 60 30 238,011
10:32:24 2,475 ▲ 60 50 237,981
10:30:57 2,470 ▲ 55 173 237,931
10:30:10 2,475 ▲ 60 186 237,758
10:29:11 2,475 ▲ 60 2,000 237,572
10:29:02 2,475 ▲ 60 2 235,572
10:28:48 2,475 ▲ 60 400 235,570
10:28:29 2,475 ▲ 60 459 235,170
10:28:29 2,475 ▲ 60 3 234,711
10:28:14 2,480 ▲ 65 100 234,708
10:23:38 2,480 ▲ 65 100 234,608
10:19:54 2,480 ▲ 65 100 234,508
10:18:33 2,480 ▲ 65 2,180 234,408
10:17:52 2,470 ▲ 55 1 232,228
10:16:54 2,465 ▲ 50 215 232,227
10:16:48 2,465 ▲ 50 500 232,012
10:16:48 2,465 ▲ 50 25 231,512
10:16:31 2,465 ▲ 50 3,000 231,487
10:16:25 2,475 ▲ 60 411 228,487
10:15:20 2,465 ▲ 50 100 228,076
10:10:15 2,465 ▲ 50 240 227,976
10:10:12 2,485 ▲ 70 500 227,736
10:09:49 2,480 ▲ 65 100 227,236
10:07:53 2,480 ▲ 65 5 227,136
10:06:58 2,480 ▲ 65 111 227,131
10:06:57 2,480 ▲ 65 7 227,020
10:06:38 2,480 ▲ 65 77 227,013
10:06:36 2,480 ▲ 65 23 226,936
10:06:14 2,480 ▲ 65 177 226,913
10:05:17 2,480 ▲ 65 1 226,736
10:04:20 2,465 ▲ 50 405 226,735
10:03:24 2,465 ▲ 50 30 226,330
10:03:23 2,465 ▲ 50 161 226,300
10:03:23 2,465 ▲ 50 2,050 226,139
10:03:03 2,465 ▲ 50 49 224,089
10:02:14 2,465 ▲ 50 57 224,040
10:02:14 2,470 ▲ 55 350 223,983
10:02:14 2,485 ▲ 70 352 223,633
10:02:14 2,480 ▲ 65 50 223,281
10:02:10 2,485 ▲ 70 100 223,231
10:01:37 2,485 ▲ 70 1 223,131
10:01:34 2,485 ▲ 70 421 223,130
10:01:05 2,480 ▲ 65 105 222,709
10:00:45 2,480 ▲ 65 1,395 222,604
09:59:48 2,485 ▲ 70 1 221,209
09:59:34 2,485 ▲ 70 2 221,208
09:59:24 2,480 ▲ 65 2 221,206
09:59:23 2,490 ▲ 75 50 221,204
09:59:22 2,490 ▲ 75 2 221,154
09:59:02 2,490 ▲ 75 2,560 221,152
09:59:02 2,485 ▲ 70 1,440 218,592
09:59:02 2,480 ▲ 65 1,000 217,152
09:58:50 2,480 ▲ 65 958 216,152
09:58:50 2,480 ▲ 65 4,042 215,194
09:58:26 2,480 ▲ 65 900 211,152
09:58:23 2,480 ▲ 65 201 210,252
09:58:18 2,480 ▲ 65 10 210,051
09:58:03 2,480 ▲ 65 1,000 210,041
09:57:54 2,480 ▲ 65 86 209,041
09:57:40 2,480 ▲ 65 699 208,955
09:57:40 2,475 ▲ 60 101 208,256
09:57:19 2,470 ▲ 55 3,001 208,155
09:57:19 2,465 ▲ 50 2 205,154
09:55:28 2,460 ▲ 45 100 205,152
09:54:42 2,460 ▲ 45 76 205,052
09:54:41 2,460 ▲ 45 119 204,976
09:54:41 2,465 ▲ 50 105 204,857
09:53:48 2,460 ▲ 45 300 204,752
09:53:36 2,460 ▲ 45 830 204,452
09:53:21 2,460 ▲ 45 3,000 203,622
09:53:20 2,460 ▲ 45 813 200,622
09:53:20 2,465 ▲ 50 2,187 199,809
09:52:38 2,470 ▲ 55 8 197,622
09:52:01 2,470 ▲ 55 400 197,614
09:51:44 2,470 ▲ 55 548 197,214
09:51:32 2,470 ▲ 55 28 196,666
09:51:30 2,470 ▲ 55 607 196,638
09:51:20 2,470 ▲ 55 50 196,031
09:51:12 2,470 ▲ 55 229 195,981
09:51:03 2,470 ▲ 55 2,000 195,752
09:50:57 2,475 ▲ 60 2 193,752
09:50:45 2,475 ▲ 60 2 193,750
09:50:41 2,475 ▲ 60 172 193,748
09:50:17 2,475 ▲ 60 911 193,576
09:50:17 2,475 ▲ 60 900 192,665
09:49:29 2,480 ▲ 65 252 191,765
09:49:20 2,480 ▲ 65 148 191,513
09:48:57 2,480 ▲ 65 3,254 191,365
09:48:57 2,480 ▲ 65 600 188,111
09:47:37 2,485 ▲ 70 10 187,511
09:47:24 2,485 ▲ 70 40 187,501
09:47:02 2,485 ▲ 70 1 187,461
09:46:50 2,485 ▲ 70 499 187,460
09:46:29 2,485 ▲ 70 1 186,961
09:46:21 2,485 ▲ 70 1 186,960
09:46:11 2,480 ▲ 65 6,048 186,959
09:45:46 2,485 ▲ 70 1,000 180,911
09:45:32 2,485 ▲ 70 500 179,911
09:45:31 2,485 ▲ 70 14 179,411
09:45:14 2,490 ▲ 75 5 179,397
09:44:50 2,485 ▲ 70 4,064 179,392
09:44:50 2,485 ▲ 70 1,000 175,328
09:44:46 2,485 ▲ 70 148 174,328
09:44:43 2,480 ▲ 65 100 174,180
09:44:42 2,485 ▲ 70 2,740 174,080
09:44:40 2,485 ▲ 70 2 171,340
09:44:29 2,490 ▲ 75 1,380 171,338
09:44:02 2,490 ▲ 75 100 169,958
09:44:01 2,490 ▲ 75 100 169,858
09:44:01 2,490 ▲ 75 400 169,758
09:43:59 2,490 ▲ 75 3,026 169,358
09:43:40 2,490 ▲ 75 2,000 166,332
09:43:20 2,490 ▲ 75 757 164,332
09:43:14 2,480 ▲ 65 4,360 163,575
09:43:14 2,485 ▲ 70 640 159,215
09:43:13 2,490 ▲ 75 500 158,575
09:43:12 2,485 ▲ 70 250 158,075
09:43:07 2,490 ▲ 75 43 157,825
09:43:07 2,490 ▲ 75 200 157,782
09:42:51 2,490 ▲ 75 1 157,582
09:42:49 2,490 ▲ 75 425 157,581
09:42:37 2,495 ▲ 80 500 157,156
09:42:34 2,490 ▲ 75 100 156,656
09:42:25 2,490 ▲ 75 500 156,556
09:42:21 2,490 ▲ 75 100 156,056
09:42:19 2,490 ▲ 75 2,000 155,956
09:42:17 2,495 ▲ 80 509 153,956
09:42:16 2,495 ▲ 80 79 153,447
09:42:15 2,495 ▲ 80 500 153,368
09:42:12 2,495 ▲ 80 450 152,868
09:42:05 2,500 ▲ 85 223 152,418
09:42:04 2,495 ▲ 80 100 152,195
09:42:01 2,500 ▲ 85 99 152,095
09:42:01 2,500 ▲ 85 1,000 151,996

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,464.14 ▼ 9.97 -0.40%
코스닥 873.61 ▼ 5.41 -0.62%
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.