소리바다
(053110)
코스닥
투자주의환기종목
액면가 500원
관리종목(불성실공시 ) 투자주의환기종목(기업부실위험선정기준해당 ) 관리종목(불성실공시 ) 투자주의환기종목(기업부실위험선정기준해당 ) 관리종목(불성실공시 ) 투자주의환기종목(기업부실위험선정기준해당 )    05.26 15:59

1,210 (1,160)   [시가/고가/저가] 1,170 / 1,225 / 1,165 
전일비/등락률 ▲ 50 (4.31%) 매도호가/호가잔량 1,215 / 4,200
거래량/전일동시간대비 490,302 /▼ 503,298 매수호가/호가잔량 1,210 / 2,315
상한가/하한가 1,505 / 815 총매도/총매수잔량 77,619 / 44,767

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

매도잔량 호가 매수잔량
4,929 1,260 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,799 1,255
9,298 1,250
7,087 1,245
15,551 1,240
15,775 1,235
3,145 1,230
7,541 1,225
8,294 1,220
4,200 1,215
 
1,210 2,315
1,205 3,229
1,200 4,310
1,195 6,764
1,190 4,131
1,185 4,602
1,180 3,572
1,175 3,261
1,170 7,288
1,165 5,295
 
총매도잔량 순매수잔량 총매수잔량
77,619 -32,852 44,767
시간외잔량 시간외잔량
0 29
 
소리바다 053110
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 646.01 (+2.99)    FUTURE 307.45 (+1.85)   Basis: 0.49
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:50:30 1,210 ▲ 50 1,000 490,302
15:40:08 1,210 ▲ 50 1,700 489,302
15:40:00 1,210 ▲ 50 2,000 487,602
15:30:23 1,210 ▲ 50 8,736 485,602
15:19:28 1,205 ▲ 45 2 476,866
15:18:54 1,205 ▲ 45 4 476,864
15:18:35 1,205 ▲ 45 228 476,860
15:18:28 1,205 ▲ 45 4 476,632
15:18:15 1,205 ▲ 45 1 476,628
15:17:52 1,200 ▲ 40 102 476,627
15:15:04 1,205 ▲ 45 4 476,525
15:13:07 1,205 ▲ 45 169 476,521
15:12:48 1,210 ▲ 50 20 476,352
15:12:34 1,210 ▲ 50 2 476,332
15:12:30 1,205 ▲ 45 2,000 476,330
15:12:27 1,205 ▲ 45 500 474,330
15:10:48 1,210 ▲ 50 4 473,830
15:08:47 1,210 ▲ 50 21 473,826
15:08:44 1,205 ▲ 45 2,674 473,805
15:07:17 1,205 ▲ 45 6 471,131
15:07:15 1,205 ▲ 45 4 471,125
15:04:55 1,205 ▲ 45 1 471,121
15:03:46 1,205 ▲ 45 1 471,120
15:03:24 1,200 ▲ 40 230 471,119
15:02:07 1,205 ▲ 45 4 470,889
15:00:24 1,205 ▲ 45 1 470,885
15:00:10 1,195 ▲ 35 311 470,884
15:00:10 1,200 ▲ 40 39 470,573
14:59:45 1,205 ▲ 45 2 470,534
14:59:39 1,200 ▲ 40 975 470,532
14:57:43 1,200 ▲ 40 4 469,557
14:56:26 1,200 ▲ 40 1 469,553
14:53:45 1,200 ▲ 40 4 469,552
14:52:47 1,200 ▲ 40 7 469,548
14:52:32 1,200 ▲ 40 285 469,541
14:52:23 1,200 ▲ 40 545 469,256
14:52:17 1,200 ▲ 40 22 468,711
14:52:10 1,195 ▲ 35 1,150 468,689
14:52:06 1,200 ▲ 40 877 467,539
14:51:54 1,200 ▲ 40 482 466,662
14:49:29 1,200 ▲ 40 1 466,180
14:49:15 1,195 ▲ 35 416 466,179
14:46:17 1,200 ▲ 40 15 465,763
14:46:03 1,195 ▲ 35 1,297 465,748
14:45:47 1,195 ▲ 35 703 464,451
14:45:47 1,200 ▲ 40 10 463,748
14:45:31 1,200 ▲ 40 1,000 463,738
14:44:22 1,195 ▲ 35 270 462,738
14:43:47 1,200 ▲ 40 8 462,468
14:43:20 1,195 ▲ 35 520 462,460
14:41:21 1,195 ▲ 35 228 461,940
14:41:09 1,200 ▲ 40 4 461,712
14:40:15 1,200 ▲ 40 350 461,708
14:39:08 1,200 ▲ 40 4 461,358
14:38:46 1,200 ▲ 40 25 461,354
14:38:20 1,200 ▲ 40 1,000 461,329
14:38:19 1,200 ▲ 40 1,000 460,329
14:38:19 1,195 ▲ 35 1,349 459,329
14:37:46 1,200 ▲ 40 13 457,980
14:37:33 1,195 ▲ 35 1,750 457,967
14:37:16 1,200 ▲ 40 7 456,217
14:36:48 1,200 ▲ 40 26 456,210
14:35:59 1,200 ▲ 40 16 456,184
14:35:12 1,200 ▲ 40 4 456,168
14:31:36 1,200 ▲ 40 4 456,164
14:27:42 1,200 ▲ 40 4 456,160
14:26:26 1,200 ▲ 40 4 456,156
14:25:21 1,200 ▲ 40 4 456,152
14:24:24 1,195 ▲ 35 500 456,148
14:23:57 1,200 ▲ 40 4 455,648
14:23:48 1,200 ▲ 40 10 455,644
14:22:50 1,200 ▲ 40 4 455,634
14:22:11 1,200 ▲ 40 4 455,630
14:20:58 1,200 ▲ 40 4 455,626
14:20:46 1,200 ▲ 40 48 455,622
14:20:22 1,195 ▲ 35 6,401 455,574
14:18:40 1,200 ▲ 40 4 449,173
14:17:21 1,200 ▲ 40 4 449,169
14:16:46 1,200 ▲ 40 12 449,165
14:16:18 1,200 ▲ 40 1,000 449,153
14:15:40 1,200 ▲ 40 4 448,153
14:13:33 1,200 ▲ 40 4 448,149
14:10:15 1,200 ▲ 40 10 448,145
14:09:45 1,200 ▲ 40 14 448,135
14:09:33 1,200 ▲ 40 2,874 448,121
14:09:24 1,200 ▲ 40 1,000 445,247
14:09:08 1,205 ▲ 45 6 444,247
14:08:03 1,205 ▲ 45 4 444,241
14:07:45 1,205 ▲ 45 10 444,237
14:04:52 1,205 ▲ 45 629 444,227
14:04:52 1,205 ▲ 45 1 443,598
14:00:59 1,205 ▲ 45 4 443,597
14:00:04 1,205 ▲ 45 10 443,593
13:59:17 1,200 ▲ 40 2 443,583
13:58:35 1,205 ▲ 45 5 443,581
13:57:10 1,205 ▲ 45 4 443,576
13:56:26 1,200 ▲ 40 235 443,572
13:56:20 1,200 ▲ 40 277 443,337
13:55:08 1,200 ▲ 40 8 443,060
13:55:04 1,205 ▲ 45 8 443,052
13:54:59 1,200 ▲ 40 8 443,044
13:54:54 1,205 ▲ 45 8 443,036
13:54:52 1,205 ▲ 45 4 443,028
13:54:45 1,205 ▲ 45 34 443,024
13:54:44 1,200 ▲ 40 552 442,990
13:54:31 1,200 ▲ 40 3,000 442,438
13:51:03 1,200 ▲ 40 82 439,438
13:50:48 1,200 ▲ 40 1,000 439,356
13:50:44 1,200 ▲ 40 17 438,356
13:50:24 1,200 ▲ 40 2,103 438,339
13:48:46 1,205 ▲ 45 125 436,236
13:47:44 1,205 ▲ 45 10 436,111
13:47:15 1,205 ▲ 45 567 436,101
13:46:59 1,205 ▲ 45 4 435,534
13:43:50 1,205 ▲ 45 4 435,530
13:43:10 1,205 ▲ 45 4 435,526
13:42:43 1,205 ▲ 45 1 435,522
13:40:48 1,205 ▲ 45 4 435,521
13:40:14 1,205 ▲ 45 14 435,517
13:38:44 1,205 ▲ 45 14 435,503
13:38:27 1,205 ▲ 45 4 435,489
13:36:13 1,205 ▲ 45 4 435,485
13:35:14 1,205 ▲ 45 4 435,481
13:34:04 1,205 ▲ 45 4 435,477
13:33:22 1,205 ▲ 45 4 435,473
13:32:50 1,205 ▲ 45 4 435,469
13:32:28 1,205 ▲ 45 4 435,465
13:32:05 1,205 ▲ 45 4 435,461
13:32:01 1,205 ▲ 45 43 435,457
13:31:27 1,205 ▲ 45 4 435,414
13:30:51 1,205 ▲ 45 1 435,410
13:30:36 1,200 ▲ 40 3,772 435,409
13:29:37 1,200 ▲ 40 4 431,637
13:29:05 1,200 ▲ 40 3 431,633
13:26:59 1,200 ▲ 40 520 431,630
13:26:12 1,205 ▲ 45 1 431,110
13:26:09 1,205 ▲ 45 1 431,109
13:26:03 1,200 ▲ 40 2 431,108
13:24:13 1,205 ▲ 45 1 431,106
13:23:22 1,195 ▲ 35 685 431,105
13:22:46 1,200 ▲ 40 187 430,420
13:21:42 1,205 ▲ 45 1 430,233
13:21:35 1,205 ▲ 45 1 430,232
13:21:10 1,205 ▲ 45 1 430,231
13:21:06 1,205 ▲ 45 4 430,230
13:21:04 1,205 ▲ 45 1 430,226
13:20:58 1,205 ▲ 45 1 430,225
13:20:45 1,205 ▲ 45 1 430,224
13:20:39 1,200 ▲ 40 650 430,223
13:20:39 1,205 ▲ 45 1 429,573
13:20:33 1,205 ▲ 45 1 429,572
13:20:27 1,205 ▲ 45 1 429,571
13:20:21 1,205 ▲ 45 1 429,570
13:20:14 1,205 ▲ 45 1 429,569
13:20:09 1,205 ▲ 45 1 429,568
13:19:57 1,205 ▲ 45 1 429,567
13:19:53 1,200 ▲ 40 3,000 429,566
13:19:50 1,205 ▲ 45 1 426,566
13:19:32 1,205 ▲ 45 1 426,565
13:19:23 1,205 ▲ 45 1 426,564
13:19:20 1,200 ▲ 40 1,000 426,563
13:19:17 1,205 ▲ 45 1 425,563
13:19:10 1,205 ▲ 45 1 425,562
13:19:08 1,205 ▲ 45 1 425,561
13:18:32 1,200 ▲ 40 863 425,560
13:17:57 1,200 ▲ 40 881 424,697
13:17:18 1,205 ▲ 45 1 423,816
13:17:04 1,200 ▲ 40 2,826 423,815
13:14:18 1,205 ▲ 45 7 420,989
13:14:10 1,200 ▲ 40 7,074 420,982
13:14:09 1,205 ▲ 45 1 413,908
13:13:54 1,200 ▲ 40 1,000 413,907
13:13:47 1,205 ▲ 45 99 412,907
13:13:30 1,200 ▲ 40 184 412,808
13:13:21 1,205 ▲ 45 1 412,624
13:12:33 1,205 ▲ 45 1 412,623
13:11:58 1,200 ▲ 40 540 412,622
13:09:01 1,205 ▲ 45 274 412,082
13:08:08 1,205 ▲ 45 1 411,808
13:07:50 1,205 ▲ 45 4 411,807
13:07:22 1,200 ▲ 40 10 411,803
13:05:19 1,205 ▲ 45 1 411,793
13:04:51 1,205 ▲ 45 1 411,792
13:04:42 1,200 ▲ 40 2 411,791
13:03:43 1,205 ▲ 45 42 411,789
13:01:54 1,205 ▲ 45 100 411,747
13:00:17 1,205 ▲ 45 1 411,647
12:59:31 1,205 ▲ 45 4 411,646
12:59:11 1,205 ▲ 45 1 411,642
12:59:04 1,205 ▲ 45 1 411,641
12:58:56 1,205 ▲ 45 10 411,640
12:56:27 1,205 ▲ 45 1 411,630
12:56:18 1,200 ▲ 40 1 411,629
12:53:14 1,205 ▲ 45 4 411,628
12:51:17 1,205 ▲ 45 1 411,624
12:51:04 1,205 ▲ 45 179 411,623
12:50:59 1,205 ▲ 45 1 411,444
12:50:50 1,205 ▲ 45 1 411,443
12:50:34 1,205 ▲ 45 1 411,442
12:48:26 1,200 ▲ 40 2,000 411,441
12:46:36 1,205 ▲ 45 4 409,441
12:43:13 1,200 ▲ 40 2 409,437
12:42:57 1,205 ▲ 45 1 409,435
12:42:35 1,200 ▲ 40 500 409,434
12:40:17 1,205 ▲ 45 1 408,934
12:39:04 1,205 ▲ 45 1 408,933
12:37:39 1,200 ▲ 40 16 408,932
12:36:56 1,205 ▲ 45 428 408,916
12:35:53 1,205 ▲ 45 1 408,488
12:35:38 1,200 ▲ 40 1,000 408,487
12:34:22 1,205 ▲ 45 1 407,487
12:33:38 1,200 ▲ 40 101 407,486
12:33:31 1,200 ▲ 40 942 407,385
12:33:16 1,200 ▲ 40 1,453 406,443
12:33:14 1,200 ▲ 40 1,435 404,990
12:32:36 1,205 ▲ 45 1 403,555
12:31:25 1,195 ▲ 35 253 403,554
12:30:19 1,200 ▲ 40 188 403,301
12:29:27 1,200 ▲ 40 1,196 403,113
12:29:25 1,200 ▲ 40 928 401,917
12:26:25 1,200 ▲ 40 4,460 400,989
12:25:38 1,200 ▲ 40 100 396,529
12:24:42 1,200 ▲ 40 10 396,429
12:24:28 1,200 ▲ 40 1 396,419
12:22:07 1,205 ▲ 45 4 396,418
12:20:15 1,205 ▲ 45 903 396,414
12:19:03 1,210 ▲ 50 7 395,511
12:18:57 1,205 ▲ 45 97 395,504
12:18:49 1,200 ▲ 40 226 395,407
12:18:24 1,205 ▲ 45 403 395,181
12:17:34 1,205 ▲ 45 297 394,778
12:16:13 1,205 ▲ 45 203 394,481
12:15:45 1,210 ▲ 50 1 394,278
12:15:40 1,210 ▲ 50 1 394,277
12:15:35 1,210 ▲ 50 1 394,276
12:15:28 1,205 ▲ 45 100 394,275
12:14:52 1,205 ▲ 45 1 394,175
12:14:34 1,210 ▲ 50 500 394,174
12:13:12 1,210 ▲ 50 82 393,674
12:12:44 1,210 ▲ 50 4 393,592
12:12:09 1,210 ▲ 50 450 393,588
12:10:16 1,210 ▲ 50 1 393,138
12:10:10 1,210 ▲ 50 1 393,137
12:10:04 1,210 ▲ 50 1 393,136
12:09:53 1,210 ▲ 50 1 393,135
12:09:46 1,210 ▲ 50 3 393,134
12:09:38 1,210 ▲ 50 3 393,131
12:09:35 1,205 ▲ 45 82 393,128
12:09:28 1,205 ▲ 45 318 393,046
12:09:16 1,205 ▲ 45 100 392,728
12:08:51 1,210 ▲ 50 1 392,628
12:08:43 1,210 ▲ 50 1 392,627
12:08:37 1,210 ▲ 50 1 392,626
12:08:32 1,210 ▲ 50 300 392,625
12:07:51 1,210 ▲ 50 4 392,325
12:07:32 1,210 ▲ 50 3 392,321
12:07:27 1,205 ▲ 45 446 392,318
12:07:22 1,205 ▲ 45 1 391,872
12:07:17 1,205 ▲ 45 53 391,871
12:07:15 1,210 ▲ 50 1 391,818
12:07:07 1,205 ▲ 45 1 391,817
12:05:58 1,210 ▲ 50 3 391,816
12:05:46 1,210 ▲ 50 3 391,813
12:05:42 1,205 ▲ 45 88 391,810
12:04:45 1,205 ▲ 45 1 391,722
12:04:22 1,205 ▲ 45 3 391,721
12:04:11 1,205 ▲ 45 3 391,718
12:03:27 1,210 ▲ 50 7 391,715
12:02:24 1,210 ▲ 50 1 391,708
12:02:18 1,200 ▲ 40 330 391,707
12:01:19 1,210 ▲ 50 3 391,377
12:01:13 1,210 ▲ 50 3 391,374
12:01:10 1,200 ▲ 40 212 391,371
12:01:10 1,205 ▲ 45 3 391,159
12:00:52 1,210 ▲ 50 1 391,156
12:00:47 1,210 ▲ 50 3 391,155
12:00:42 1,210 ▲ 50 3 391,152
11:59:45 1,210 ▲ 50 4 391,149
11:59:29 1,210 ▲ 50 1 391,145
11:59:23 1,210 ▲ 50 1 391,144
11:59:18 1,210 ▲ 50 3,988 391,143
11:59:04 1,210 ▲ 50 1 387,155
11:58:58 1,210 ▲ 50 1 387,154
11:58:52 1,210 ▲ 50 253 387,153
11:58:51 1,200 ▲ 40 316 386,900
11:58:51 1,205 ▲ 45 3 386,584
11:58:43 1,210 ▲ 50 1 386,581
11:58:27 1,210 ▲ 50 3 386,580
11:58:17 1,205 ▲ 45 500 386,577
11:57:37 1,210 ▲ 50 1 386,077
11:57:31 1,210 ▲ 50 1 386,076
11:57:27 1,205 ▲ 45 497 386,075
11:56:45 1,205 ▲ 45 3 385,578
11:56:07 1,210 ▲ 50 4 385,575
11:56:03 1,210 ▲ 50 1 385,571
11:55:55 1,210 ▲ 50 1 385,570
11:55:50 1,210 ▲ 50 1 385,569
11:55:38 1,210 ▲ 50 1 385,568
11:55:38 1,205 ▲ 45 76 385,567
11:55:27 1,205 ▲ 45 1,000 385,491
11:55:16 1,205 ▲ 45 1 384,491
11:55:10 1,205 ▲ 45 1 384,490
11:55:03 1,200 ▲ 40 10 384,489
11:51:40 1,205 ▲ 45 2 384,479
11:51:40 1,200 ▲ 40 288 384,477
11:51:20 1,195 ▲ 35 2 384,189
11:51:11 1,195 ▲ 35 1 384,187
11:51:04 1,195 ▲ 35 1 384,186
11:50:57 1,200 ▲ 40 1 384,185
11:50:57 1,195 ▲ 35 1 384,184
11:50:50 1,195 ▲ 35 1 384,183
11:50:40 1,190 ▲ 30 1 384,182
11:50:13 1,195 ▲ 35 1 384,181
11:48:56 1,200 ▲ 40 416 384,180
11:48:21 1,200 ▲ 40 1 383,764
11:48:21 1,195 ▲ 35 1 383,763
11:48:08 1,200 ▲ 40 1 383,762
11:48:08 1,195 ▲ 35 1 383,761
11:47:31 1,190 ▲ 30 2,710 383,760
11:47:31 1,195 ▲ 35 1,039 381,050
11:47:11 1,195 ▲ 35 1 380,011
11:46:56 1,200 ▲ 40 1 380,010
11:46:46 1,195 ▲ 35 8 380,009
11:46:29 1,200 ▲ 40 1 380,001
11:46:13 1,195 ▲ 35 1,861 380,000
11:46:13 1,200 ▲ 40 2,765 378,139
11:45:28 1,205 ▲ 45 1 375,374
11:43:24 1,200 ▲ 40 178 375,373
11:42:26 1,210 ▲ 50 7 375,195
11:42:16 1,210 ▲ 50 1 375,188
11:42:16 1,205 ▲ 45 1 375,187
11:41:46 1,210 ▲ 50 1 375,186
11:41:46 1,205 ▲ 45 1 375,185
11:41:30 1,210 ▲ 50 1 375,184
11:41:30 1,205 ▲ 45 1 375,183
11:41:14 1,200 ▲ 40 1,997 375,182
11:41:14 1,205 ▲ 45 3 373,185
11:40:49 1,200 ▲ 40 1,000 373,182
11:40:43 1,200 ▲ 40 140 372,182
11:39:56 1,210 ▲ 50 1 372,042
11:39:56 1,205 ▲ 45 5 372,041
11:39:46 1,205 ▲ 45 10 372,036
11:39:37 1,205 ▲ 45 780 372,026
11:39:07 1,210 ▲ 50 5 371,246
11:39:02 1,210 ▲ 50 1 371,241
11:38:50 1,215 ▲ 55 5 371,240
11:38:40 1,210 ▲ 50 1,142 371,235
11:37:59 1,210 ▲ 50 382 370,093
11:37:44 1,210 ▲ 50 76 369,711
11:37:29 1,210 ▲ 50 1 369,635
11:37:26 1,210 ▲ 50 1 369,634
11:37:23 1,210 ▲ 50 1 369,633
11:37:21 1,210 ▲ 50 104 369,632
11:37:20 1,210 ▲ 50 1 369,528
11:37:14 1,210 ▲ 50 1 369,527
11:37:11 1,210 ▲ 50 1 369,526
11:37:03 1,215 ▲ 55 2 369,525
11:36:57 1,215 ▲ 55 2 369,523
11:36:51 1,215 ▲ 55 7 369,521
11:36:48 1,210 ▲ 50 126 369,514
11:36:48 1,210 ▲ 50 1,874 369,388
11:36:36 1,210 ▲ 50 1,000 367,514
11:36:31 1,210 ▲ 50 464 366,514
11:36:22 1,210 ▲ 50 5 366,050
11:36:11 1,210 ▲ 50 905 366,045
11:36:09 1,215 ▲ 55 100 365,140
11:36:07 1,210 ▲ 50 95 365,040
11:35:53 1,210 ▲ 50 2 364,945
11:35:45 1,210 ▲ 50 1 364,943
11:35:40 1,210 ▲ 50 2 364,942
11:35:34 1,210 ▲ 50 1 364,940
11:35:29 1,210 ▲ 50 2 364,939
11:35:23 1,210 ▲ 50 1 364,937
11:35:16 1,205 ▲ 45 1 364,936
11:35:13 1,205 ▲ 45 1 364,935
11:35:09 1,205 ▲ 45 1 364,934
11:34:57 1,210 ▲ 50 406 364,933
11:34:54 1,215 ▲ 55 1 364,527
11:34:54 1,210 ▲ 50 94 364,526
11:34:51 1,210 ▲ 50 1 364,432
11:34:49 1,215 ▲ 55 1 364,431
11:34:44 1,215 ▲ 55 3 364,430
11:34:38 1,210 ▲ 50 325 364,427
11:34:03 1,210 ▲ 50 69 364,102
11:34:02 1,210 ▲ 50 667 364,033
11:34:00 1,210 ▲ 50 330 363,366
11:33:55 1,210 ▲ 50 3 363,036
11:33:52 1,205 ▲ 45 3,055 363,033
11:33:52 1,210 ▲ 50 3,952 359,978
11:33:47 1,215 ▲ 55 3 356,026
11:33:47 1,215 ▲ 55 1,459 356,023
11:33:28 1,220 ▲ 60 1 354,564
11:33:24 1,215 ▲ 55 684 354,563
11:33:23 1,215 ▲ 55 2,150 353,879
11:33:22 1,210 ▲ 50 30 351,729
11:33:20 1,210 ▲ 50 42 351,699
11:33:07 1,215 ▲ 55 3 351,657
11:33:05 1,210 ▲ 50 1 351,654
11:33:03 1,215 ▲ 55 300 351,653
11:33:02 1,210 ▲ 50 1 351,353
11:33:00 1,215 ▲ 55 1,000 351,352
11:33:00 1,215 ▲ 55 3 350,352
11:33:00 1,215 ▲ 55 700 350,349
11:32:59 1,210 ▲ 50 1 349,649
11:32:57 1,215 ▲ 55 100 349,648
11:32:53 1,215 ▲ 55 3 349,548
11:32:49 1,210 ▲ 50 1 349,545
11:32:45 1,210 ▲ 50 1 349,544
11:32:42 1,215 ▲ 55 2,222 349,543
11:32:37 1,215 ▲ 55 8 347,321
11:32:36 1,210 ▲ 50 198 347,313
11:32:34 1,210 ▲ 50 1 347,115
11:32:34 1,215 ▲ 55 10 347,114
11:32:33 1,210 ▲ 50 300 347,104
11:32:27 1,215 ▲ 55 1 346,804
11:32:27 1,210 ▲ 50 1 346,803
11:32:24 1,220 ▲ 60 5 346,802
11:32:24 1,220 ▲ 60 19 346,797
11:32:12 1,220 ▲ 60 3,000 346,778
11:32:11 1,220 ▲ 60 5 343,778
11:32:11 1,220 ▲ 60 475 343,773
11:32:08 1,220 ▲ 60 61 343,298
11:31:55 1,220 ▲ 60 300 343,237
11:31:55 1,215 ▲ 55 5 342,937
11:31:52 1,220 ▲ 60 300 342,932
11:31:44 1,225 ▲ 65 5 342,632
11:31:39 1,220 ▲ 60 226 342,627
11:31:39 1,220 ▲ 60 2,774 342,401
11:31:37 1,220 ▲ 60 5 339,627
11:31:33 1,220 ▲ 60 4,100 339,622
11:31:33 1,215 ▲ 55 526 335,522
11:31:33 1,215 ▲ 55 1 334,996
11:31:28 1,215 ▲ 55 2 334,995
11:31:28 1,215 ▲ 55 1,699 334,993
11:31:26 1,210 ▲ 50 10 333,294
11:31:23 1,215 ▲ 55 2 333,284
11:31:19 1,215 ▲ 55 2 333,282
11:31:17 1,215 ▲ 55 5,372 333,280
11:31:15 1,210 ▲ 50 500 327,908
11:31:07 1,215 ▲ 55 5 327,408
11:31:03 1,215 ▲ 55 2 327,403
11:31:00 1,210 ▲ 50 12 327,401
11:30:59 1,210 ▲ 50 3,436 327,389
11:30:58 1,210 ▲ 50 1 323,953
11:30:53 1,210 ▲ 50 2 323,952
11:30:49 1,210 ▲ 50 1 323,950
11:30:45 1,210 ▲ 50 2 323,949
11:30:41 1,210 ▲ 50 1 323,947
11:30:35 1,210 ▲ 50 1 323,946
11:30:31 1,210 ▲ 50 3 323,945
11:30:26 1,210 ▲ 50 3 323,942
11:30:21 1,205 ▲ 45 235 323,939
11:30:19 1,205 ▲ 45 275 323,704
11:30:13 1,205 ▲ 45 1 323,429
11:30:12 1,210 ▲ 50 22 323,428
11:30:12 1,210 ▲ 50 751 323,406
11:30:11 1,215 ▲ 55 2 322,655
11:30:10 1,210 ▲ 50 75 322,653
11:30:08 1,210 ▲ 50 75 322,578
11:30:07 1,215 ▲ 55 2 322,503
11:30:06 1,210 ▲ 50 619 322,501
11:30:05 1,210 ▲ 50 618 321,882
11:30:04 1,210 ▲ 50 3,000 321,264
11:30:04 1,205 ▲ 45 75 318,264
11:30:01 1,210 ▲ 50 2 318,189
11:29:59 1,210 ▲ 50 1,455 318,187
11:29:58 1,210 ▲ 50 75 316,732
11:29:57 1,215 ▲ 55 7 316,657
11:29:56 1,210 ▲ 50 537 316,650
11:29:48 1,210 ▲ 50 250 316,113
11:29:44 1,210 ▲ 50 208 315,863
11:29:43 1,205 ▲ 45 25 315,655
11:29:42 1,210 ▲ 50 101 315,630
11:29:42 1,210 ▲ 50 50 315,529
11:29:42 1,210 ▲ 50 100 315,479
11:29:41 1,210 ▲ 50 1,083 315,379
11:29:40 1,210 ▲ 50 1 314,296
11:29:39 1,210 ▲ 50 1 314,295
11:29:39 1,205 ▲ 45 25 314,294
11:29:37 1,210 ▲ 50 1 314,269
11:29:36 1,210 ▲ 50 984 314,268
11:29:35 1,210 ▲ 50 1 313,284
11:29:33 1,210 ▲ 50 1 313,283
11:29:32 1,210 ▲ 50 953 313,282
11:29:32 1,210 ▲ 50 14 312,329
11:29:30 1,210 ▲ 50 1,753 312,315
11:29:29 1,210 ▲ 50 1 310,562
11:29:27 1,210 ▲ 50 3,000 310,561
11:29:24 1,210 ▲ 50 1 307,561
11:29:18 1,210 ▲ 50 3 307,560
11:29:05 1,210 ▲ 50 2,222 307,557
11:29:02 1,205 ▲ 45 25 305,335
11:29:00 1,205 ▲ 45 25 305,310
11:28:59 1,210 ▲ 50 1 305,285
11:28:58 1,205 ▲ 45 355 305,284
11:28:55 1,210 ▲ 50 1 304,929
11:28:50 1,210 ▲ 50 1 304,928
11:28:45 1,210 ▲ 50 1 304,927
11:28:45 1,210 ▲ 50 178 304,926
11:28:40 1,210 ▲ 50 2 304,748

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,355.30 ▲ 12.37 0.53%
코스닥 646.01 ▲ 2.99 0.46%
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.