에이디칩스
(054630)
코스닥
벤처기업부
액면가 500원
  06.22 15:59

2,160 (2,305)   [시가/고가/저가] 2,295 / 2,295 / 2,125 
전일비/등락률 ▼ 145 (-6.29%) 매도호가/호가잔량 2,170 / 2,023
거래량/전일동시간대비 2,223,390 /▼ 10,999,286 매수호가/호가잔량 2,160 / 7,880
상한가/하한가 2,995 / 1,615 총매도/총매수잔량 33,549 / 75,431

매도잔량 호가 매수잔량
9,966 2,225 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,800 2,220
712 2,215
846 2,210
405 2,205
1,524 2,200
4,635 2,195
2,004 2,190
5,634 2,180
2,023 2,170
 
2,160 7,880
2,155 7,138
2,150 21,997
2,145 4,183
2,140 7,977
2,135 1,973
2,130 6,915
2,125 11,927
2,120 4,978
2,115 463
 
총매도잔량 순매수잔량 총매수잔량
33,549 41,882 75,431
시간외잔량 시간외잔량
0 9,975
 
에이디칩스 054630
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 830.27 (+4.05)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:55:21 2,160 ▼ 145 1 2,223,390
15:43:34 2,160 ▼ 145 2,093 2,223,389
15:40:54 2,160 ▼ 145 7,800 2,221,296
15:40:00 2,160 ▼ 145 10,770 2,213,496
15:30:30 2,160 ▼ 145 49,060 2,202,726
15:19:59 2,180 ▼ 125 1 2,153,666
15:19:57 2,165 ▼ 140 1,221 2,153,665
15:19:57 2,165 ▼ 140 5,255 2,152,444
15:19:57 2,170 ▼ 135 2,724 2,147,189
15:19:55 2,180 ▼ 125 50 2,144,465
15:19:52 2,170 ▼ 135 500 2,144,415
15:19:35 2,180 ▼ 125 1 2,143,915
15:19:31 2,180 ▼ 125 1 2,143,914
15:19:29 2,180 ▼ 125 95 2,143,913
15:19:27 2,180 ▼ 125 1 2,143,818
15:19:25 2,175 ▼ 130 1,496 2,143,787
15:19:25 2,170 ▼ 135 30 2,143,817
15:19:25 2,180 ▼ 125 1,510 2,142,291
15:19:15 2,185 ▼ 120 1 2,140,781
15:19:09 2,185 ▼ 120 1 2,140,780
15:19:08 2,180 ▼ 125 175 2,140,779
15:19:05 2,185 ▼ 120 110 2,140,604
15:19:00 2,180 ▼ 125 357 2,140,494
15:18:23 2,185 ▼ 120 1 2,140,137
15:18:22 2,185 ▼ 120 100 2,140,136
15:18:21 2,185 ▼ 120 1,005 2,140,036
15:18:20 2,190 ▼ 115 1 2,139,031
15:18:19 2,190 ▼ 115 1 2,139,030
15:18:13 2,185 ▼ 120 820 2,139,029
15:17:55 2,185 ▼ 120 200 2,138,209
15:17:50 2,185 ▼ 120 680 2,138,009
15:17:48 2,190 ▼ 115 1 2,137,329
15:17:44 2,185 ▼ 120 120 2,137,328
15:17:41 2,190 ▼ 115 1 2,137,208
15:17:39 2,185 ▼ 120 669 2,137,207
15:17:39 2,185 ▼ 120 458 2,136,538
15:17:38 2,185 ▼ 120 100 2,136,080
15:17:38 2,185 ▼ 120 37 2,135,980
15:17:36 2,185 ▼ 120 10 2,135,943
15:17:36 2,185 ▼ 120 10 2,135,933
15:17:33 2,185 ▼ 120 1,000 2,135,923
15:17:31 2,185 ▼ 120 1 2,134,923
15:17:21 2,180 ▼ 125 1,494 2,134,922
15:17:15 2,180 ▼ 125 1 2,133,428
15:17:12 2,180 ▼ 125 368 2,133,427
15:17:12 2,180 ▼ 125 137 2,133,059
15:17:11 2,185 ▼ 120 1 2,132,922
15:17:08 2,180 ▼ 125 362 2,132,921
15:17:05 2,180 ▼ 125 4 2,132,559
15:17:00 2,185 ▼ 120 5 2,132,555
15:16:41 2,185 ▼ 120 1 2,132,550
15:16:31 2,180 ▼ 125 1,325 2,132,549
15:16:31 2,180 ▼ 125 221 2,131,224
15:16:10 2,180 ▼ 125 100 2,131,003
15:16:08 2,170 ▼ 135 2,926 2,130,903
15:16:08 2,175 ▼ 130 74 2,127,977
15:16:02 2,175 ▼ 130 600 2,127,903
15:15:52 2,180 ▼ 125 100 2,127,303
15:15:27 2,180 ▼ 125 200 2,127,203
15:15:18 2,180 ▼ 125 91 2,127,003
15:15:17 2,180 ▼ 125 1 2,126,912
15:15:10 2,175 ▼ 130 2,394 2,126,911
15:15:05 2,175 ▼ 130 114 2,124,517
15:14:52 2,175 ▼ 130 1 2,124,403
15:14:39 2,165 ▼ 140 214 2,124,402
15:14:28 2,165 ▼ 140 45 2,124,188
15:13:51 2,175 ▼ 130 200 2,124,143
15:13:42 2,175 ▼ 130 1 2,123,943
15:13:40 2,175 ▼ 130 10 2,123,942
15:13:32 2,175 ▼ 130 50 2,123,932
15:13:26 2,175 ▼ 130 10 2,123,882
15:12:20 2,175 ▼ 130 200 2,123,872
15:11:59 2,175 ▼ 130 1,000 2,123,672
15:11:48 2,175 ▼ 130 1 2,122,672
15:11:41 2,175 ▼ 130 1 2,122,671
15:11:37 2,175 ▼ 130 1 2,122,670
15:11:36 2,175 ▼ 130 10 2,122,669
15:11:33 2,175 ▼ 130 1 2,122,659
15:11:29 2,175 ▼ 130 1 2,122,658
15:11:27 2,175 ▼ 130 10 2,122,657
15:11:26 2,155 ▼ 150 300 2,122,647
15:11:25 2,175 ▼ 130 1 2,122,347
15:11:19 2,175 ▼ 130 1 2,122,346
15:11:14 2,175 ▼ 130 1 2,122,345
15:11:05 2,175 ▼ 130 1 2,122,344
15:11:01 2,155 ▼ 150 4,500 2,122,343
15:11:01 2,160 ▼ 145 515 2,117,843
15:10:25 2,155 ▼ 150 8,208 2,117,328
15:10:25 2,160 ▼ 145 3,498 2,109,120
15:10:13 2,160 ▼ 145 1,689 2,105,622
15:10:13 2,165 ▼ 140 517 2,103,933
15:10:13 2,170 ▼ 135 294 2,103,416
15:10:12 2,175 ▼ 130 60 2,103,122
15:09:20 2,175 ▼ 130 1 2,103,062
15:08:57 2,175 ▼ 130 1 2,103,061
15:08:52 2,165 ▼ 140 40 2,103,060
15:08:22 2,170 ▼ 135 1,296 2,103,020
15:08:22 2,170 ▼ 135 6,309 2,101,724
15:07:55 2,165 ▼ 140 223 2,095,415
15:07:39 2,165 ▼ 140 115 2,095,192
15:07:34 2,165 ▼ 140 23 2,095,077
15:07:23 2,165 ▼ 140 23 2,095,054
15:07:22 2,165 ▼ 140 1 2,095,031
15:07:18 2,165 ▼ 140 100 2,095,030
15:06:56 2,160 ▼ 145 3,060 2,094,930
15:06:47 2,165 ▼ 140 5 2,091,870
15:06:42 2,165 ▼ 140 10 2,091,865
15:06:00 2,160 ▼ 145 9 2,091,855
15:05:38 2,170 ▼ 135 2,560 2,091,846
15:05:29 2,180 ▼ 125 1 2,089,286
15:05:24 2,170 ▼ 135 1,440 2,089,285
15:05:18 2,170 ▼ 135 100 2,087,845
15:05:15 2,170 ▼ 135 1,347 2,087,745
15:03:30 2,170 ▼ 135 1 2,086,398
15:03:12 2,170 ▼ 135 1 2,086,397
15:03:09 2,160 ▼ 145 559 2,086,396
15:03:09 2,165 ▼ 140 2,089 2,085,837
15:03:07 2,165 ▼ 140 1,911 2,083,748
15:02:52 2,160 ▼ 145 2 2,081,837
15:02:39 2,165 ▼ 140 1 2,081,835
15:02:39 2,160 ▼ 145 1,147 2,081,834
15:01:58 2,160 ▼ 145 2,220 2,080,687
15:01:56 2,160 ▼ 145 3,000 2,078,467
15:01:45 2,160 ▼ 145 260 2,075,467
15:01:39 2,160 ▼ 145 200 2,075,207
15:01:30 2,160 ▼ 145 665 2,075,007
15:01:27 2,160 ▼ 145 2,269 2,074,342
15:01:11 2,165 ▼ 140 232 2,072,073
15:00:57 2,165 ▼ 140 1,886 2,071,841
15:00:53 2,170 ▼ 135 1 2,069,955
14:59:49 2,170 ▼ 135 20 2,069,954
14:59:46 2,170 ▼ 135 20 2,069,934
14:59:43 2,170 ▼ 135 20 2,069,914
14:59:40 2,170 ▼ 135 10 2,069,894
14:59:37 2,170 ▼ 135 10 2,069,884
14:59:34 2,170 ▼ 135 10 2,069,874
14:59:32 2,170 ▼ 135 10 2,069,864
14:59:31 2,170 ▼ 135 1 2,069,854
14:59:29 2,170 ▼ 135 10 2,069,853
14:59:27 2,170 ▼ 135 10 2,069,843
14:59:24 2,170 ▼ 135 10 2,069,833
14:59:21 2,170 ▼ 135 10 2,069,823
14:59:19 2,170 ▼ 135 10 2,069,813
14:59:16 2,170 ▼ 135 10 2,069,803
14:59:15 2,170 ▼ 135 1 2,069,793
14:59:09 2,165 ▼ 140 1,223 2,069,792
14:59:04 2,165 ▼ 140 500 2,068,569
14:59:01 2,165 ▼ 140 1,000 2,068,069
14:58:58 2,165 ▼ 140 589 2,067,069
14:58:58 2,165 ▼ 140 810 2,066,480
14:58:58 2,165 ▼ 140 100 2,065,670
14:58:58 2,165 ▼ 140 854 2,065,570
14:58:58 2,165 ▼ 140 921 2,064,716
14:58:58 2,165 ▼ 140 928 2,063,795
14:58:58 2,165 ▼ 140 910 2,062,867
14:58:58 2,165 ▼ 140 919 2,061,957
14:58:58 2,165 ▼ 140 967 2,061,038
14:58:44 2,165 ▼ 140 11 2,060,071
14:58:10 2,165 ▼ 140 1 2,060,060
14:58:04 2,170 ▼ 135 10 2,060,059
14:58:01 2,170 ▼ 135 10 2,060,049
14:57:58 2,170 ▼ 135 10 2,060,039
14:57:56 2,170 ▼ 135 2 2,060,029
14:57:53 2,170 ▼ 135 2 2,060,027
14:57:50 2,170 ▼ 135 2 2,060,025
14:57:48 2,170 ▼ 135 1 2,060,023
14:57:45 2,170 ▼ 135 2 2,060,022
14:57:35 2,170 ▼ 135 300 2,060,020
14:56:47 2,170 ▼ 135 1 2,059,720
14:56:36 2,160 ▼ 145 359 2,059,719
14:56:36 2,165 ▼ 140 508 2,059,360
14:56:21 2,165 ▼ 140 63 2,058,852
14:56:00 2,170 ▼ 135 67 2,058,789
14:55:54 2,165 ▼ 140 875 2,058,722
14:55:51 2,165 ▼ 140 125 2,057,847
14:55:32 2,170 ▼ 135 66 2,057,722
14:55:27 2,170 ▼ 135 1 2,057,656
14:55:23 2,165 ▼ 140 75 2,057,655
14:55:15 2,165 ▼ 140 637 2,057,580
14:55:04 2,170 ▼ 135 150 2,056,943
14:55:04 2,170 ▼ 135 66 2,056,793
14:54:36 2,170 ▼ 135 66 2,056,727
14:54:26 2,170 ▼ 135 10 2,056,661
14:54:22 2,170 ▼ 135 100 2,056,651
14:54:22 2,165 ▼ 140 269 2,056,551
14:54:21 2,165 ▼ 140 31 2,056,282
14:54:20 2,170 ▼ 135 6 2,056,251
14:54:14 2,170 ▼ 135 315 2,056,245
14:54:11 2,165 ▼ 140 555 2,055,930
14:54:08 2,170 ▼ 135 67 2,055,375
14:54:06 2,170 ▼ 135 40 2,055,308
14:53:40 2,170 ▼ 135 67 2,055,268
14:53:32 2,170 ▼ 135 7 2,055,201
14:53:26 2,170 ▼ 135 1 2,055,194
14:52:45 2,165 ▼ 140 3,106 2,055,193
14:52:45 2,170 ▼ 135 510 2,052,087
14:52:44 2,175 ▼ 130 66 2,051,577
14:52:22 2,175 ▼ 130 66 2,051,511
14:52:18 2,175 ▼ 130 1 2,051,445
14:51:52 2,170 ▼ 135 1 2,050,805
14:51:52 2,165 ▼ 140 639 2,051,444
14:51:48 2,175 ▼ 130 66 2,050,804
14:51:37 2,175 ▼ 130 406 2,050,738
14:51:27 2,175 ▼ 130 350 2,050,332
14:51:23 2,165 ▼ 140 50 2,049,982
14:51:22 2,175 ▼ 130 10 2,049,932
14:51:20 2,175 ▼ 130 66 2,049,922
14:51:13 2,175 ▼ 130 1 2,049,856
14:50:46 2,165 ▼ 140 400 2,049,855
14:50:35 2,165 ▼ 140 460 2,049,455
14:50:24 2,175 ▼ 130 66 2,048,995
14:50:18 2,175 ▼ 130 1 2,048,929
14:50:13 2,165 ▼ 140 527 2,048,821
14:50:13 2,160 ▼ 145 107 2,048,928
14:50:13 2,170 ▼ 135 166 2,048,294
14:50:07 2,175 ▼ 130 100 2,048,128
14:49:58 2,180 ▼ 125 1 2,048,028
14:49:57 2,180 ▼ 125 2,464 2,048,027
14:49:57 2,175 ▼ 130 12 2,045,563
14:49:56 2,175 ▼ 130 66 2,045,551
14:49:30 2,175 ▼ 130 300 2,045,485
14:49:28 2,175 ▼ 130 66 2,045,185
14:49:18 2,175 ▼ 130 4 2,045,119
14:49:18 2,175 ▼ 130 1 2,045,115
14:49:14 2,175 ▼ 130 4 2,045,114
14:49:09 2,175 ▼ 130 66 2,045,110
14:49:05 2,175 ▼ 130 1 2,045,044
14:48:54 2,170 ▼ 135 210 2,045,043
14:48:54 2,170 ▼ 135 100 2,044,833
14:48:33 2,170 ▼ 135 66 2,044,733
14:48:14 2,170 ▼ 135 1 2,044,667
14:48:12 2,170 ▼ 135 1,000 2,044,666
14:48:10 2,170 ▼ 135 50 2,043,666
14:48:06 2,170 ▼ 135 66 2,043,616
14:47:44 2,170 ▼ 135 1 2,043,550
14:47:43 2,170 ▼ 135 1 2,043,549
14:47:43 2,170 ▼ 135 1 2,043,548
14:47:34 2,165 ▼ 140 2,601 2,043,547
14:47:34 2,165 ▼ 140 1,883 2,040,946
14:47:13 2,165 ▼ 140 66 2,039,063
14:46:42 2,165 ▼ 140 50 2,038,997
14:46:31 2,160 ▼ 145 5 2,038,947
14:46:27 2,165 ▼ 140 50 2,038,942
14:46:12 2,160 ▼ 145 450 2,038,892
14:46:07 2,165 ▼ 140 1,000 2,038,442
14:45:54 2,165 ▼ 140 10 2,037,442
14:45:41 2,160 ▼ 145 1,000 2,037,432
14:45:25 2,165 ▼ 140 1,000 2,036,432
14:45:00 2,165 ▼ 140 1 2,035,432
14:44:51 2,165 ▼ 140 100 2,035,431
14:44:40 2,165 ▼ 140 4,273 2,035,331
14:44:31 2,165 ▼ 140 329 2,031,058
14:44:14 2,165 ▼ 140 200 2,030,729
14:44:13 2,165 ▼ 140 10 2,030,529
14:44:01 2,165 ▼ 140 3 2,030,519
14:43:54 2,160 ▼ 145 100 2,030,516
14:43:52 2,165 ▼ 140 10 2,030,416
14:42:53 2,165 ▼ 140 100 2,030,406
14:42:49 2,165 ▼ 140 205 2,030,306
14:42:37 2,165 ▼ 140 32 2,030,101
14:40:56 2,165 ▼ 140 71 2,030,069
14:40:09 2,165 ▼ 140 43 2,029,998
14:40:01 2,165 ▼ 140 157 2,029,955
14:39:35 2,175 ▼ 130 1 2,029,798
14:39:07 2,160 ▼ 145 270 2,029,797
14:39:00 2,165 ▼ 140 11 2,029,527
14:38:53 2,185 ▼ 120 2 2,029,516
14:38:51 2,170 ▼ 135 10 2,029,514
14:38:27 2,180 ▼ 125 1 2,029,504
14:38:16 2,165 ▼ 140 1,761 2,029,503
14:38:16 2,165 ▼ 140 500 2,027,742
14:38:09 2,170 ▼ 135 1,743 2,027,242
14:38:09 2,180 ▼ 125 79 2,025,499
14:37:56 2,180 ▼ 125 1 2,025,420
14:37:56 2,180 ▼ 125 500 2,025,419
14:37:21 2,185 ▼ 120 3 2,024,919
14:36:58 2,180 ▼ 125 1,000 2,024,916
14:36:58 2,180 ▼ 125 700 2,023,916
14:36:49 2,185 ▼ 120 82 2,023,216
14:36:35 2,185 ▼ 120 2 2,023,134
14:36:29 2,180 ▼ 125 486 2,023,132
14:36:29 2,180 ▼ 125 94 2,022,646
14:36:22 2,180 ▼ 125 2 2,022,552
14:35:59 2,180 ▼ 125 1 2,022,550
14:35:56 2,180 ▼ 125 6 2,022,549
14:35:37 2,180 ▼ 125 797 2,022,543
14:35:29 2,180 ▼ 125 1 2,021,746
14:35:24 2,170 ▼ 135 1 2,021,745
14:34:41 2,175 ▼ 130 33 2,021,744
14:34:17 2,180 ▼ 125 100 2,021,711
14:33:58 2,170 ▼ 135 1 2,021,611
14:32:58 2,180 ▼ 125 1,500 2,021,610
14:32:51 2,175 ▼ 130 2,051 2,020,110
14:32:47 2,180 ▼ 125 10 2,018,059
14:32:41 2,190 ▼ 115 2 2,018,049
14:32:32 2,175 ▼ 130 7 2,018,047
14:32:23 2,190 ▼ 115 1,957 2,018,040
14:32:23 2,185 ▼ 120 873 2,016,083
14:32:06 2,190 ▼ 115 947 2,015,210
14:32:06 2,185 ▼ 120 300 2,014,263
14:31:34 2,190 ▼ 115 1,166 2,013,963
14:31:34 2,185 ▼ 120 999 2,012,797
14:31:29 2,190 ▼ 115 1 2,011,798
14:31:29 2,185 ▼ 120 10 2,011,797
14:31:18 2,175 ▼ 130 10 2,011,787
14:31:10 2,190 ▼ 115 1,011 2,011,777
14:31:10 2,185 ▼ 120 2,746 2,010,766
14:31:10 2,180 ▼ 125 200 2,008,020
14:31:10 2,180 ▼ 125 100 2,007,820
14:30:55 2,185 ▼ 120 500 2,007,720
14:30:33 2,185 ▼ 120 1,471 2,007,220
14:30:33 2,180 ▼ 125 1,189 2,005,749
14:30:33 2,175 ▼ 130 300 2,004,560
14:30:18 2,180 ▼ 125 1,637 2,004,260
14:30:18 2,175 ▼ 130 1,826 2,002,623
14:29:40 2,175 ▼ 130 50 2,000,797
14:29:35 2,165 ▼ 140 381 2,000,747
14:29:35 2,170 ▼ 135 1,119 2,000,366
14:29:33 2,175 ▼ 130 243 1,999,247
14:29:10 2,175 ▼ 130 25 1,999,004
14:29:03 2,175 ▼ 130 137 1,998,979
14:28:49 2,175 ▼ 130 1 1,998,842
14:28:48 2,170 ▼ 135 29 1,998,841
14:28:05 2,175 ▼ 130 15 1,998,812
14:27:41 2,175 ▼ 130 1 1,998,797
14:27:35 2,170 ▼ 135 84 1,998,796
14:27:02 2,170 ▼ 135 200 1,998,712
14:25:58 2,170 ▼ 135 100 1,998,512
14:25:50 2,170 ▼ 135 1 1,998,412
14:25:45 2,170 ▼ 135 15 1,998,411
14:25:34 2,170 ▼ 135 7 1,998,396
14:24:05 2,175 ▼ 130 2 1,998,389
14:24:02 2,170 ▼ 135 17 1,998,387
14:23:42 2,170 ▼ 135 41 1,998,370
14:23:42 2,170 ▼ 135 459 1,998,329
14:23:27 2,170 ▼ 135 50 1,997,870
14:23:01 2,170 ▼ 135 1,000 1,997,820
14:23:01 2,160 ▼ 145 132 1,996,820
14:22:37 2,170 ▼ 135 1,000 1,996,688
14:22:02 2,170 ▼ 135 10 1,995,688
14:21:49 2,165 ▼ 140 1,050 1,995,678
14:21:42 2,170 ▼ 135 111 1,994,628
14:21:41 2,175 ▼ 130 50 1,994,517
14:20:58 2,175 ▼ 130 2 1,994,467
14:20:50 2,170 ▼ 135 100 1,994,465
14:19:58 2,175 ▼ 130 1 1,994,365
14:19:47 2,170 ▼ 135 1,000 1,994,364
14:19:34 2,175 ▼ 130 1,318 1,993,364
14:19:34 2,175 ▼ 130 5,063 1,992,046
14:19:34 2,170 ▼ 135 633 1,986,983
14:19:29 2,170 ▼ 135 1,839 1,986,350
14:19:29 2,165 ▼ 140 215 1,984,511
14:19:28 2,165 ▼ 140 151 1,984,296
14:19:21 2,165 ▼ 140 1,608 1,984,145
14:19:08 2,165 ▼ 140 1 1,982,537
14:19:08 2,160 ▼ 145 220 1,982,536
14:19:04 2,160 ▼ 145 169 1,982,316
14:19:03 2,160 ▼ 145 50 1,982,147
14:18:50 2,160 ▼ 145 100 1,982,097
14:18:44 2,160 ▼ 145 701 1,981,997
14:18:38 2,165 ▼ 140 1 1,981,296
14:18:33 2,160 ▼ 145 1,200 1,981,295
14:18:28 2,165 ▼ 140 1 1,980,095
14:18:25 2,160 ▼ 145 799 1,980,094
14:18:08 2,160 ▼ 145 1 1,979,295
14:18:05 2,160 ▼ 145 1 1,979,294
14:18:03 2,160 ▼ 145 1 1,979,293
14:18:02 2,160 ▼ 145 1 1,979,292
14:18:00 2,160 ▼ 145 270 1,979,291
14:16:20 2,155 ▼ 150 9,287 1,979,021
14:16:12 2,160 ▼ 145 1,101 1,969,734
14:16:12 2,165 ▼ 140 800 1,968,633
14:16:10 2,165 ▼ 140 200 1,967,833
14:16:01 2,165 ▼ 140 641 1,967,633
14:15:58 2,170 ▼ 135 8 1,966,992
14:15:57 2,170 ▼ 135 241 1,966,984
14:15:54 2,170 ▼ 135 700 1,966,743
14:15:52 2,170 ▼ 135 42 1,966,043
14:15:41 2,165 ▼ 140 1,000 1,966,001
14:15:36 2,160 ▼ 145 2 1,965,001
14:15:22 2,160 ▼ 145 178 1,964,999
14:15:19 2,160 ▼ 145 100 1,964,821
14:15:16 2,160 ▼ 145 60 1,964,721
14:15:06 2,160 ▼ 145 21 1,964,661
14:14:49 2,160 ▼ 145 91 1,964,640
14:14:40 2,155 ▼ 150 1,000 1,964,549
14:14:40 2,155 ▼ 150 5,000 1,963,549
14:14:28 2,150 ▼ 155 1,308 1,958,549
14:14:23 2,150 ▼ 155 50 1,957,241
14:14:01 2,150 ▼ 155 50 1,957,191
14:13:29 2,150 ▼ 155 16 1,957,141
14:13:28 2,150 ▼ 155 30 1,957,125
14:13:21 2,150 ▼ 155 100 1,957,095
14:13:16 2,150 ▼ 155 200 1,956,995
14:13:10 2,150 ▼ 155 404 1,956,795
14:13:07 2,150 ▼ 155 60 1,956,391
14:13:04 2,145 ▼ 160 1 1,956,331
14:12:57 2,150 ▼ 155 5 1,956,330
14:12:56 2,150 ▼ 155 10 1,956,325
14:12:39 2,150 ▼ 155 700 1,956,315
14:12:37 2,150 ▼ 155 500 1,955,615
14:12:21 2,145 ▼ 160 3,657 1,955,115
14:12:21 2,140 ▼ 165 2,184 1,951,458
14:12:21 2,140 ▼ 165 299 1,949,274
14:12:01 2,140 ▼ 165 10 1,948,975
14:11:42 2,140 ▼ 165 300 1,948,965
14:11:29 2,140 ▼ 165 17 1,948,665
14:11:27 2,140 ▼ 165 17 1,948,648
14:10:48 2,135 ▼ 170 246 1,948,631
14:10:40 2,135 ▼ 170 25 1,948,385
14:10:33 2,135 ▼ 170 4 1,948,360
14:10:21 2,135 ▼ 170 61 1,948,356
14:10:18 2,135 ▼ 170 2,011 1,948,295
14:10:13 2,135 ▼ 170 25 1,946,284
14:10:11 2,135 ▼ 170 1 1,946,259
14:10:11 2,135 ▼ 170 6 1,946,258
14:10:06 2,135 ▼ 170 600 1,946,252
14:10:03 2,135 ▼ 170 50 1,945,652
14:09:49 2,135 ▼ 170 50 1,945,602
14:09:40 2,135 ▼ 170 50 1,945,552
14:09:37 2,135 ▼ 170 300 1,945,502
14:08:24 2,135 ▼ 170 50 1,945,202
14:08:19 2,135 ▼ 170 1 1,945,152
14:08:14 2,135 ▼ 170 1 1,945,151
14:08:13 2,130 ▼ 175 215 1,945,150
14:08:04 2,130 ▼ 175 271 1,944,935
14:07:58 2,135 ▼ 170 250 1,944,664
14:07:43 2,135 ▼ 170 2 1,944,414
14:07:41 2,135 ▼ 170 100 1,944,412
14:07:39 2,135 ▼ 170 1,000 1,944,312
14:07:38 2,135 ▼ 170 100 1,943,312
14:07:32 2,135 ▼ 170 30 1,943,212
14:07:30 2,135 ▼ 170 20 1,943,182
14:07:28 2,135 ▼ 170 100 1,943,162
14:07:28 2,135 ▼ 170 100 1,943,062
14:07:25 2,135 ▼ 170 10 1,942,962
14:07:24 2,135 ▼ 170 100 1,942,952
14:06:54 2,135 ▼ 170 10 1,942,852
14:06:51 2,135 ▼ 170 10 1,942,842
14:06:47 2,135 ▼ 170 10 1,942,832
14:06:43 2,135 ▼ 170 9 1,942,822
14:06:27 2,135 ▼ 170 10 1,942,813
14:06:26 2,130 ▼ 175 2,800 1,942,803
14:06:20 2,130 ▼ 175 1 1,940,003
14:06:11 2,130 ▼ 175 18 1,940,002
14:06:11 2,135 ▼ 170 44 1,939,984
14:06:10 2,135 ▼ 170 10 1,939,940
14:06:02 2,130 ▼ 175 2 1,939,930
14:06:01 2,135 ▼ 170 95 1,939,928
14:05:44 2,130 ▼ 175 99 1,939,833
14:05:22 2,135 ▼ 170 81 1,939,734
14:04:55 2,140 ▼ 165 1 1,939,653
14:04:51 2,140 ▼ 165 1 1,939,652
14:04:46 2,140 ▼ 165 1 1,939,651
14:04:41 2,135 ▼ 170 200 1,939,650
14:04:41 2,135 ▼ 170 8 1,939,450
14:04:41 2,140 ▼ 165 1 1,939,442
14:04:33 2,135 ▼ 170 80 1,939,441
14:04:14 2,135 ▼ 170 1,190 1,939,361
14:03:55 2,140 ▼ 165 1 1,938,171
14:03:45 2,140 ▼ 165 1 1,938,170
14:02:12 2,135 ▼ 170 2,000 1,938,169
14:02:11 2,135 ▼ 170 50 1,936,169
14:02:00 2,140 ▼ 165 141 1,936,119
14:02:00 2,135 ▼ 170 30 1,935,978
14:01:41 2,135 ▼ 170 5 1,935,948
14:01:22 2,135 ▼ 170 396 1,935,943
14:01:09 2,130 ▼ 175 1,765 1,935,547
14:01:01 2,135 ▼ 170 1,009 1,933,782
14:00:59 2,135 ▼ 170 500 1,932,773
14:00:44 2,135 ▼ 170 159 1,932,273
14:00:42 2,135 ▼ 170 200 1,932,114
14:00:42 2,135 ▼ 170 438 1,931,914
14:00:28 2,135 ▼ 170 976 1,931,476
14:00:27 2,130 ▼ 175 1,300 1,930,500
14:00:16 2,135 ▼ 170 8,348 1,929,200
14:00:13 2,135 ▼ 170 3,200 1,920,852
14:00:12 2,140 ▼ 165 126 1,917,652
14:00:05 2,140 ▼ 165 190 1,917,526
13:59:57 2,140 ▼ 165 200 1,917,336
13:59:48 2,140 ▼ 165 422 1,917,136
13:59:16 2,140 ▼ 165 1,000 1,916,714
13:59:01 2,140 ▼ 165 2 1,915,714
13:58:58 2,140 ▼ 165 4,413 1,915,712
13:58:58 2,140 ▼ 165 1,703 1,911,299
13:58:45 2,145 ▼ 160 1 1,909,596
13:57:59 2,140 ▼ 165 1,000 1,909,595
13:57:52 2,145 ▼ 160 101 1,908,595
13:57:16 2,145 ▼ 160 200 1,908,494
13:57:13 2,145 ▼ 160 2,241 1,908,294
13:57:09 2,145 ▼ 160 3,000 1,906,053
13:57:05 2,145 ▼ 160 1,001 1,903,053
13:57:00 2,150 ▼ 155 10 1,902,052
13:56:52 2,150 ▼ 155 50 1,902,042
13:56:40 2,150 ▼ 155 30 1,901,992
13:55:36 2,150 ▼ 155 1 1,901,962
13:55:31 2,150 ▼ 155 200 1,901,961
13:55:30 2,150 ▼ 155 20 1,901,761
13:55:28 2,150 ▼ 155 660 1,901,741
13:55:24 2,150 ▼ 155 337 1,901,081

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
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.