멕아이씨에스
(058110)
코스닥
신성장기업부
액면가 500원
  08.14 09:26

41,850 (43,250)   [시가/고가/저가] 43,000 / 43,000 / 41,300 
전일비/등락률 ▼ 1,400 (-3.24%) 매도호가/호가잔량 41,950 / 32
거래량/전일동시간대비 33,420 /▼ 16,375 매수호가/호가잔량 41,800 / 330
상한가/하한가 56,200 / 30,300 총매도/총매수잔량 2,498 / 4,855

매도잔량 호가 매수잔량
92 42,750 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
600 42,650
109 42,600
188 42,550
438 42,500
92 42,450
610 42,200
62 42,100
275 42,000
32 41,950
 
41,800 330
41,750 54
41,700 59
41,600 255
41,550 476
41,500 2,167
41,450 278
41,400 258
41,350 201
41,300 777
 
총매도잔량 순매수잔량 총매수잔량
2,498 2,357 4,855
시간외잔량 시간외잔량
0 0
 
멕아이씨에스 058110
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 844.50 (-10.27)    FUTURE 319.85 (-3.25)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
09:26:51 41,850 ▼ 1,400 615 33,420
09:26:37 41,850 ▼ 1,400 1 32,805
09:26:32 41,850 ▼ 1,400 1 32,804
09:26:29 41,850 ▼ 1,400 10 32,803
09:26:28 41,950 ▼ 1,300 5 32,793
09:26:18 41,950 ▼ 1,300 23 32,788
09:26:18 42,000 ▼ 1,250 1 32,765
09:26:04 41,950 ▼ 1,300 1 32,764
09:26:01 41,950 ▼ 1,300 3 32,763
09:25:57 41,800 ▼ 1,450 3 32,760
09:25:47 41,900 ▼ 1,350 72 32,757
09:25:42 41,950 ▼ 1,300 5 32,685
09:25:31 41,900 ▼ 1,350 1 32,680
09:25:28 41,900 ▼ 1,350 1 32,679
09:25:22 41,900 ▼ 1,350 440 32,678
09:25:20 41,750 ▼ 1,500 50 32,238
09:25:10 41,750 ▼ 1,500 4 32,188
09:25:08 41,800 ▼ 1,450 20 32,184
09:25:04 41,750 ▼ 1,500 7 32,164
09:25:03 41,700 ▼ 1,550 16 32,157
09:25:03 41,700 ▼ 1,550 81 32,141
09:25:03 41,700 ▼ 1,550 3 32,060
09:25:01 41,700 ▼ 1,550 21 32,057
09:25:01 41,700 ▼ 1,550 4 32,036
09:24:57 41,750 ▼ 1,500 243 32,032
09:24:55 41,700 ▼ 1,550 10 31,789
09:24:54 41,700 ▼ 1,550 1 31,779
09:24:50 41,700 ▼ 1,550 1 31,778
09:24:46 41,700 ▼ 1,550 2 31,777
09:24:40 41,700 ▼ 1,550 2 31,775
09:24:25 41,750 ▼ 1,500 3 31,773
09:24:24 41,600 ▼ 1,650 2 31,770
09:24:22 41,750 ▼ 1,500 4 31,768
09:24:15 41,750 ▼ 1,500 225 31,764
09:24:14 41,800 ▼ 1,450 18 31,539
09:24:09 41,800 ▼ 1,450 2 31,521
09:23:54 41,750 ▼ 1,500 8 31,519
09:23:48 41,750 ▼ 1,500 40 31,511
09:23:41 41,750 ▼ 1,500 20 31,471
09:23:41 41,750 ▼ 1,500 356 31,451
09:23:41 41,700 ▼ 1,550 13 31,095
09:23:39 41,600 ▼ 1,650 2 31,082
09:23:28 41,600 ▼ 1,650 13 31,080
09:23:28 41,600 ▼ 1,650 7 31,067
09:23:26 41,550 ▼ 1,700 2 31,060
09:23:23 41,550 ▼ 1,700 28 31,058
09:23:18 41,550 ▼ 1,700 2 31,030
09:23:15 41,550 ▼ 1,700 81 31,028
09:23:13 41,500 ▼ 1,750 314 30,947
09:23:10 41,500 ▼ 1,750 32 30,633
09:23:09 41,550 ▼ 1,700 20 30,601
09:23:07 41,550 ▼ 1,700 5 30,581
09:23:06 41,500 ▼ 1,750 2 30,576
09:23:05 41,500 ▼ 1,750 12 30,574
09:23:04 41,550 ▼ 1,700 1 30,562
09:23:02 41,550 ▼ 1,700 2 30,561
09:23:01 41,500 ▼ 1,750 1 30,559
09:23:01 41,550 ▼ 1,700 307 30,558
09:23:00 41,550 ▼ 1,700 3 30,251
09:22:56 41,550 ▼ 1,700 10 30,248
09:22:54 41,550 ▼ 1,700 476 30,238
09:22:54 41,600 ▼ 1,650 12 29,762
09:22:42 41,550 ▼ 1,700 3 29,750
09:22:42 41,550 ▼ 1,700 31 29,747
09:22:37 41,550 ▼ 1,700 20 29,716
09:22:27 41,700 ▼ 1,550 5 29,696
09:22:26 41,700 ▼ 1,550 1 29,691
09:22:26 41,700 ▼ 1,550 2 29,690
09:22:15 41,700 ▼ 1,550 2 29,688
09:22:14 41,550 ▼ 1,700 1 29,686
09:22:12 41,550 ▼ 1,700 237 29,685
09:22:12 41,600 ▼ 1,650 212 29,448
09:22:12 41,650 ▼ 1,600 205 29,236
09:22:12 41,700 ▼ 1,550 9 29,031
09:22:10 41,700 ▼ 1,550 2 29,022
09:21:58 41,700 ▼ 1,550 3 29,020
09:21:57 41,700 ▼ 1,550 172 29,017
09:21:54 41,700 ▼ 1,550 5 28,845
09:21:54 41,750 ▼ 1,500 2 28,840
09:21:52 41,750 ▼ 1,500 50 28,838
09:21:52 41,750 ▼ 1,500 118 28,788
09:21:45 41,800 ▼ 1,450 1 28,670
09:21:42 41,800 ▼ 1,450 5 28,669
09:21:41 41,750 ▼ 1,500 100 28,664
09:21:41 41,800 ▼ 1,450 1 28,564
09:21:39 41,800 ▼ 1,450 2 28,563
09:21:38 41,800 ▼ 1,450 20 28,561
09:21:35 41,800 ▼ 1,450 803 28,541
09:21:35 41,850 ▼ 1,400 218 27,738
09:21:35 41,900 ▼ 1,350 240 27,520
09:21:32 41,900 ▼ 1,350 3 27,280
09:21:29 41,900 ▼ 1,350 1 27,277
09:21:24 42,100 ▼ 1,150 7 27,276
09:21:24 41,950 ▼ 1,300 7 27,269
09:21:22 41,900 ▼ 1,350 2 27,262
09:21:21 41,900 ▼ 1,350 2 27,260
09:21:18 41,900 ▼ 1,350 25 27,258
09:21:13 41,900 ▼ 1,350 101 27,233
09:20:57 41,950 ▼ 1,300 45 27,132
09:20:57 42,000 ▼ 1,250 20 27,087
09:20:52 42,000 ▼ 1,250 17 27,067
09:20:50 42,000 ▼ 1,250 2 27,050
09:20:46 42,000 ▼ 1,250 44 27,048
09:20:33 42,000 ▼ 1,250 63 27,004
09:20:33 41,950 ▼ 1,300 32 26,941
09:20:30 41,950 ▼ 1,300 4 26,909
09:20:23 41,900 ▼ 1,350 38 26,905
09:20:22 41,900 ▼ 1,350 2 26,867
09:20:19 41,850 ▼ 1,400 2 26,865
09:20:19 41,900 ▼ 1,350 10 26,863
09:20:15 41,900 ▼ 1,350 9 26,853
09:20:14 41,850 ▼ 1,400 2 26,844
09:20:11 41,900 ▼ 1,350 1 26,842
09:20:09 41,950 ▼ 1,300 2 26,833
09:20:09 41,900 ▼ 1,350 8 26,841
09:20:07 41,950 ▼ 1,300 98 26,831
09:20:06 41,950 ▼ 1,300 1 26,733
09:20:06 41,950 ▼ 1,300 1 26,732
09:20:04 41,900 ▼ 1,350 11 26,731
09:20:04 41,900 ▼ 1,350 50 26,720
09:19:50 41,950 ▼ 1,300 1 26,670
09:19:44 41,950 ▼ 1,300 33 26,669
09:19:42 41,950 ▼ 1,300 50 26,636
09:19:38 41,950 ▼ 1,300 2 26,586
09:19:35 42,000 ▼ 1,250 5 26,584
09:19:27 42,050 ▼ 1,200 1 26,579
09:19:25 42,000 ▼ 1,250 300 26,578
09:19:19 42,050 ▼ 1,200 7 26,278
09:19:19 42,050 ▼ 1,200 40 26,271
09:19:19 42,050 ▼ 1,200 40 26,231
09:19:19 42,050 ▼ 1,200 40 26,191
09:19:19 42,050 ▼ 1,200 40 26,151
09:19:17 42,100 ▼ 1,150 11 26,111
09:19:05 42,150 ▼ 1,100 159 25,959
09:19:05 42,100 ▼ 1,150 141 26,100
09:18:58 42,200 ▼ 1,050 30 25,800
09:18:53 42,200 ▼ 1,050 5 25,770
09:18:52 42,150 ▼ 1,100 2 25,765
09:18:50 42,200 ▼ 1,050 5 25,763
09:18:42 42,150 ▼ 1,100 14 25,758
09:18:39 42,150 ▼ 1,100 2 25,744
09:18:33 42,150 ▼ 1,100 30 25,742
09:18:32 42,150 ▼ 1,100 2 25,712
09:18:31 42,150 ▼ 1,100 7 25,710
09:18:25 42,150 ▼ 1,100 40 25,703
09:18:09 42,150 ▼ 1,100 3 25,663
09:18:08 42,150 ▼ 1,100 100 25,660
09:17:54 42,150 ▼ 1,100 25 25,560
09:17:52 42,150 ▼ 1,100 6 25,535
09:17:49 42,150 ▼ 1,100 1 25,529
09:17:43 42,150 ▼ 1,100 3 25,528
09:17:30 42,150 ▼ 1,100 1 25,525
09:17:29 42,150 ▼ 1,100 100 25,524
09:17:24 42,150 ▼ 1,100 3 25,424
09:17:23 42,150 ▼ 1,100 2 25,421
09:17:22 42,150 ▼ 1,100 1 25,419
09:17:18 42,150 ▼ 1,100 2 25,418
09:17:13 42,200 ▼ 1,050 20 25,416
09:17:10 42,150 ▼ 1,100 5 25,396
09:17:04 42,150 ▼ 1,100 17 25,391
09:17:03 42,150 ▼ 1,100 6 25,374
09:16:55 42,200 ▼ 1,050 10 25,368
09:16:49 42,200 ▼ 1,050 10 25,358
09:16:48 42,200 ▼ 1,050 16 25,348
09:16:48 42,150 ▼ 1,100 28 25,332
09:16:44 42,200 ▼ 1,050 2 25,304
09:16:42 42,300 ▼ 950 2 25,302
09:16:42 42,250 ▼ 1,000 2 25,300
09:16:41 42,150 ▼ 1,100 52 25,298
09:16:41 42,200 ▼ 1,050 8 25,246
09:16:40 42,200 ▼ 1,050 13 25,238
09:16:38 42,400 ▼ 850 15 25,225
09:16:38 42,350 ▼ 900 35 25,210
09:16:09 42,450 ▼ 800 20 25,175
09:16:06 42,200 ▼ 1,050 15 25,155
09:16:06 42,250 ▼ 1,000 10 25,140
09:16:00 42,200 ▼ 1,050 141 25,130
09:16:00 42,250 ▼ 1,000 1 24,989
09:15:59 42,250 ▼ 1,000 2 24,988
09:15:56 42,250 ▼ 1,000 2 24,986
09:15:56 42,250 ▼ 1,000 4 24,984
09:15:55 42,250 ▼ 1,000 200 24,980
09:15:50 42,250 ▼ 1,000 3 24,780
09:15:45 42,400 ▼ 850 15 24,777
09:15:42 42,450 ▼ 800 59 24,762
09:15:42 42,500 ▼ 750 160 24,703
09:15:41 42,550 ▼ 700 100 24,543
09:15:38 42,650 ▼ 600 11 24,443
09:15:34 42,650 ▼ 600 41 24,432
09:15:32 42,650 ▼ 600 20 24,391
09:15:30 42,650 ▼ 600 1 24,371
09:15:29 42,650 ▼ 600 10 24,370
09:15:27 42,650 ▼ 600 50 24,360
09:15:26 42,650 ▼ 600 2 24,310
09:15:21 42,650 ▼ 600 1 24,308
09:15:16 42,500 ▼ 750 6 24,307
09:15:16 42,500 ▼ 750 7 24,301
09:15:12 42,450 ▼ 800 1 24,294
09:15:09 42,450 ▼ 800 5 24,293
09:15:08 42,450 ▼ 800 5 24,288
09:15:07 42,450 ▼ 800 1 24,283
09:15:06 42,450 ▼ 800 5 24,282
09:14:58 42,450 ▼ 800 3 24,277
09:14:58 42,400 ▼ 850 33 24,274
09:14:57 42,400 ▼ 850 2 24,241
09:14:56 42,400 ▼ 850 13 24,239
09:14:52 42,400 ▼ 850 1 24,226
09:14:51 42,200 ▼ 1,050 1 24,225
09:14:49 42,400 ▼ 850 53 24,224
09:14:45 42,200 ▼ 1,050 972 24,171
09:14:44 42,200 ▼ 1,050 40 23,199
09:14:42 42,150 ▼ 1,100 62 23,159
09:14:40 42,150 ▼ 1,100 310 23,097
09:14:27 42,000 ▼ 1,250 187 22,787
09:14:27 41,950 ▼ 1,300 1 22,600
09:14:25 41,950 ▼ 1,300 174 22,599
09:14:19 41,900 ▼ 1,350 24 22,425
09:14:19 41,950 ▼ 1,300 3 22,401
09:14:17 41,900 ▼ 1,350 14 22,398
09:14:12 41,900 ▼ 1,350 5 22,384
09:14:06 41,900 ▼ 1,350 10 22,379
09:14:05 41,950 ▼ 1,300 40 22,369
09:14:03 41,900 ▼ 1,350 83 22,329
09:14:03 41,900 ▼ 1,350 40 22,246
09:14:03 41,850 ▼ 1,400 10 22,206
09:13:59 41,850 ▼ 1,400 5 22,196
09:13:59 41,850 ▼ 1,400 35 22,191
09:13:53 41,850 ▼ 1,400 2 22,156
09:13:52 41,850 ▼ 1,400 15 22,154
09:13:50 41,850 ▼ 1,400 15 22,139
09:13:49 41,850 ▼ 1,400 1 22,124
09:13:45 41,900 ▼ 1,350 5 22,123
09:13:42 41,850 ▼ 1,400 8 22,118
09:13:35 41,850 ▼ 1,400 13 22,110
09:13:31 41,850 ▼ 1,400 1 22,097
09:13:27 41,850 ▼ 1,400 7 22,096
09:13:23 41,850 ▼ 1,400 1 22,089
09:13:22 41,850 ▼ 1,400 6 22,088
09:13:21 41,850 ▼ 1,400 20 22,082
09:13:21 41,850 ▼ 1,400 5 22,062
09:13:20 41,850 ▼ 1,400 3 22,057
09:13:19 41,850 ▼ 1,400 5 22,054
09:13:18 41,850 ▼ 1,400 58 22,049
09:13:16 41,850 ▼ 1,400 10 21,991
09:13:14 41,850 ▼ 1,400 12 21,981
09:13:14 41,850 ▼ 1,400 10 21,969
09:13:12 41,850 ▼ 1,400 5 21,959
09:13:11 41,850 ▼ 1,400 1 21,954
09:13:08 41,850 ▼ 1,400 5 21,953
09:13:06 41,850 ▼ 1,400 10 21,948
09:13:05 41,850 ▼ 1,400 5 21,938
09:13:03 41,850 ▼ 1,400 40 21,933
09:13:03 41,850 ▼ 1,400 40 21,893
09:13:03 41,800 ▼ 1,450 2 21,853
09:13:02 41,850 ▼ 1,400 40 21,851
09:13:01 41,850 ▼ 1,400 40 21,811
09:13:00 41,850 ▼ 1,400 40 21,771
09:12:59 41,850 ▼ 1,400 40 21,731
09:12:57 41,800 ▼ 1,450 89 21,691
09:12:56 41,800 ▼ 1,450 10 21,602
09:12:53 41,750 ▼ 1,500 23 21,592
09:12:52 41,750 ▼ 1,500 2 21,569
09:12:45 41,750 ▼ 1,500 2 21,567
09:12:38 41,750 ▼ 1,500 95 21,565
09:12:38 41,750 ▼ 1,500 1 21,470
09:12:31 41,750 ▼ 1,500 20 21,469
09:12:31 41,750 ▼ 1,500 3 21,449
09:12:30 41,700 ▼ 1,550 50 21,446
09:12:27 41,700 ▼ 1,550 3 21,396
09:12:25 41,750 ▼ 1,500 49 21,393
09:12:21 41,750 ▼ 1,500 1 21,344
09:12:20 41,750 ▼ 1,500 1 21,343
09:12:20 41,800 ▼ 1,450 7 21,342
09:12:20 41,700 ▼ 1,550 211 21,335
09:12:20 41,750 ▼ 1,500 189 21,124
09:12:19 41,800 ▼ 1,450 120 20,935
09:12:16 41,750 ▼ 1,500 3 20,815
09:12:14 41,750 ▼ 1,500 30 20,812
09:12:09 41,800 ▼ 1,450 50 20,782
09:12:07 41,750 ▼ 1,500 4 20,732
09:12:01 41,800 ▼ 1,450 3 20,728
09:12:01 41,750 ▼ 1,500 21 20,725
09:12:00 41,800 ▼ 1,450 28 20,704
09:11:58 41,800 ▼ 1,450 1 20,676
09:11:57 41,800 ▼ 1,450 5 20,675
09:11:57 41,800 ▼ 1,450 50 20,670
09:11:56 41,800 ▼ 1,450 100 20,620
09:11:49 41,750 ▼ 1,500 6 20,520
09:11:49 41,800 ▼ 1,450 100 20,514
09:11:41 41,750 ▼ 1,500 1 20,414
09:11:38 41,800 ▼ 1,450 2 20,413
09:11:38 41,800 ▼ 1,450 1 20,411
09:11:37 41,800 ▼ 1,450 419 20,410
09:11:37 41,800 ▼ 1,450 30 19,991
09:11:35 41,800 ▼ 1,450 15 19,961
09:11:33 41,800 ▼ 1,450 2 19,946
09:11:28 41,800 ▼ 1,450 1 19,944
09:11:27 41,800 ▼ 1,450 5 19,943
09:11:20 41,800 ▼ 1,450 5 19,938
09:11:20 41,750 ▼ 1,500 99 19,932
09:11:20 41,700 ▼ 1,550 1 19,933
09:11:12 41,750 ▼ 1,500 10 19,833
09:11:10 41,700 ▼ 1,550 25 19,823
09:11:09 41,800 ▼ 1,450 1 19,798
09:11:09 41,800 ▼ 1,450 5 19,797
09:11:09 41,700 ▼ 1,550 18 19,792
09:11:09 41,750 ▼ 1,500 1 19,774
09:11:07 41,800 ▼ 1,450 1 19,773
09:11:05 41,800 ▼ 1,450 2 19,772
09:11:04 41,800 ▼ 1,450 12 19,770
09:11:00 41,800 ▼ 1,450 1 19,758
09:10:58 41,800 ▼ 1,450 36 19,757
09:10:56 41,800 ▼ 1,450 15 19,721
09:10:56 41,800 ▼ 1,450 30 19,706
09:10:54 41,800 ▼ 1,450 10 19,676
09:10:43 41,700 ▼ 1,550 32 19,666
09:10:41 41,700 ▼ 1,550 30 19,634
09:10:40 41,700 ▼ 1,550 10 19,604
09:10:38 41,550 ▼ 1,700 50 19,594
09:10:37 41,550 ▼ 1,700 5 19,544
09:10:31 41,600 ▼ 1,650 10 19,539
09:10:25 41,550 ▼ 1,700 5 19,524
09:10:25 41,500 ▼ 1,750 5 19,529
09:10:19 41,500 ▼ 1,750 2 19,519
09:10:17 41,500 ▼ 1,750 50 19,517
09:10:14 41,500 ▼ 1,750 38 19,467
09:10:10 41,500 ▼ 1,750 67 19,429
09:10:10 41,600 ▼ 1,650 3 19,362
09:10:05 41,450 ▼ 1,800 3 19,359
09:10:05 41,500 ▼ 1,750 8 19,356
09:10:05 41,500 ▼ 1,750 19 19,348
09:10:05 41,600 ▼ 1,650 1 19,329
09:10:04 41,650 ▼ 1,600 5 19,328
09:09:57 41,500 ▼ 1,750 184 19,323
09:09:57 41,550 ▼ 1,700 109 18,451
09:09:57 41,500 ▼ 1,750 688 19,139
09:09:57 41,600 ▼ 1,650 4 18,342
09:09:50 41,650 ▼ 1,600 100 18,338
09:09:48 41,600 ▼ 1,650 35 18,238
09:09:47 41,600 ▼ 1,650 5 18,203
09:09:45 41,600 ▼ 1,650 50 18,198
09:09:40 41,550 ▼ 1,700 50 18,148
09:09:37 41,500 ▼ 1,750 5 18,098
09:09:37 41,600 ▼ 1,650 10 18,093
09:09:30 41,500 ▼ 1,750 100 18,083
09:09:29 41,500 ▼ 1,750 267 17,983
09:09:29 41,550 ▼ 1,700 3 17,716
09:09:29 41,600 ▼ 1,650 10 17,713
09:09:29 41,650 ▼ 1,600 20 17,703
09:09:26 41,650 ▼ 1,600 1 17,683
09:09:26 41,650 ▼ 1,600 3 17,682
09:09:26 41,650 ▼ 1,600 1 17,679
09:09:26 41,650 ▼ 1,600 132 17,678
09:09:25 41,700 ▼ 1,550 1 17,546
09:09:23 41,700 ▼ 1,550 10 17,545
09:09:23 41,700 ▼ 1,550 2 17,535
09:09:22 41,650 ▼ 1,600 11 17,533
09:09:19 41,700 ▼ 1,550 10 17,522
09:09:16 41,650 ▼ 1,600 13 17,512
09:09:15 41,650 ▼ 1,600 100 17,499
09:09:09 41,650 ▼ 1,600 179 17,399
09:09:08 41,650 ▼ 1,600 50 17,220
09:09:05 41,500 ▼ 1,750 35 17,170
09:09:05 41,500 ▼ 1,750 30 17,135
09:09:05 41,500 ▼ 1,750 40 17,105
09:09:05 41,500 ▼ 1,750 10 17,065
09:09:03 41,500 ▼ 1,750 40 17,055
09:09:03 41,500 ▼ 1,750 5 17,015
09:09:01 41,500 ▼ 1,750 200 17,010
09:09:00 41,500 ▼ 1,750 139 16,810
09:09:00 41,500 ▼ 1,750 40 16,671
09:08:59 41,500 ▼ 1,750 50 16,631
09:08:58 41,500 ▼ 1,750 4 16,581
09:08:54 41,500 ▼ 1,750 3 16,577
09:08:54 41,450 ▼ 1,800 1 16,574
09:08:48 41,400 ▼ 1,850 1 16,573
09:08:48 41,350 ▼ 1,900 1 16,572
09:08:48 41,300 ▼ 1,950 1 16,571
09:08:48 41,300 ▼ 1,950 23 16,570
09:08:48 41,300 ▼ 1,950 200 16,547
09:08:47 41,300 ▼ 1,950 37 16,347
09:08:47 41,300 ▼ 1,950 106 16,310
09:08:45 41,500 ▼ 1,750 10 16,204
09:08:44 41,500 ▼ 1,750 3 16,194
09:08:43 41,500 ▼ 1,750 2 16,191
09:08:42 41,500 ▼ 1,750 5 16,189
09:08:42 41,500 ▼ 1,750 3 16,184
09:08:41 41,500 ▼ 1,750 50 16,181
09:08:41 41,500 ▼ 1,750 2 16,131
09:08:41 41,300 ▼ 1,950 3 16,129
09:08:41 41,300 ▼ 1,950 137 16,126
09:08:41 41,400 ▼ 1,850 3 15,989
09:08:40 41,400 ▼ 1,850 18 15,986
09:08:40 41,500 ▼ 1,750 6 15,968
09:08:40 41,500 ▼ 1,750 10 15,962
09:08:40 41,500 ▼ 1,750 100 15,952
09:08:40 41,500 ▼ 1,750 100 15,852
09:08:40 41,500 ▼ 1,750 5 15,752
09:08:38 41,500 ▼ 1,750 1 15,747
09:08:34 41,500 ▼ 1,750 1 15,746
09:08:33 41,500 ▼ 1,750 1 15,745
09:08:31 41,500 ▼ 1,750 5 15,744
09:08:31 41,500 ▼ 1,750 5 15,739
09:08:31 41,500 ▼ 1,750 3 15,614
09:08:31 41,500 ▼ 1,750 120 15,734
09:08:30 41,500 ▼ 1,750 3 15,611
09:08:27 41,500 ▼ 1,750 734 15,608
09:08:27 41,550 ▼ 1,700 92 14,874
09:08:27 41,600 ▼ 1,650 93 14,782
09:08:27 41,650 ▼ 1,600 51 14,689
09:08:25 41,700 ▼ 1,550 3 14,638
09:08:21 41,700 ▼ 1,550 20 14,635
09:08:21 41,700 ▼ 1,550 5 14,615
09:08:20 41,700 ▼ 1,550 7 14,610
09:08:20 41,700 ▼ 1,550 90 14,603
09:08:13 41,700 ▼ 1,550 5 14,513
09:08:11 41,700 ▼ 1,550 37 14,508
09:08:10 41,700 ▼ 1,550 5 14,471
09:08:10 41,750 ▼ 1,500 5 14,466
09:08:05 41,700 ▼ 1,550 22 14,386
09:08:05 41,700 ▼ 1,550 75 14,461
09:08:05 41,700 ▼ 1,550 10 14,364
09:08:03 41,700 ▼ 1,550 3 14,254
09:08:03 41,700 ▼ 1,550 100 14,354
09:08:02 41,700 ▼ 1,550 50 14,251
09:08:02 41,700 ▼ 1,550 239 14,201
09:08:01 41,700 ▼ 1,550 66 13,962
09:08:01 41,700 ▼ 1,550 10 13,896
09:08:01 41,800 ▼ 1,450 5 13,886
09:08:00 41,800 ▼ 1,450 9 13,881
09:07:58 41,800 ▼ 1,450 19 13,872
09:07:58 41,750 ▼ 1,500 1 13,853
09:07:55 41,700 ▼ 1,550 1 13,852
09:07:53 41,700 ▼ 1,550 20 13,851
09:07:51 41,700 ▼ 1,550 4 13,831
09:07:51 41,700 ▼ 1,550 90 13,827
09:07:51 41,750 ▼ 1,500 23 13,737
09:07:50 41,800 ▼ 1,450 7 13,714
09:07:49 41,800 ▼ 1,450 24 13,707
09:07:49 41,800 ▼ 1,450 50 13,683
09:07:48 41,800 ▼ 1,450 1 13,633
09:07:48 41,800 ▼ 1,450 11 13,632
09:07:47 41,800 ▼ 1,450 56 13,621
09:07:46 41,850 ▼ 1,400 121 13,565
09:07:46 41,850 ▼ 1,400 100 13,444
09:07:46 41,850 ▼ 1,400 30 13,344
09:07:45 41,850 ▼ 1,400 100 13,314
09:07:45 41,850 ▼ 1,400 239 13,214
09:07:43 41,850 ▼ 1,400 80 12,975
09:07:43 41,850 ▼ 1,400 47 12,895
09:07:41 41,800 ▼ 1,450 8 12,848
09:07:40 41,900 ▼ 1,350 1 12,840
09:07:39 41,900 ▼ 1,350 20 12,839
09:07:39 41,850 ▼ 1,400 5 12,819
09:07:34 41,900 ▼ 1,350 3 12,814
09:07:34 42,000 ▼ 1,250 5 12,811
09:07:34 41,900 ▼ 1,350 15 12,806
09:07:30 41,900 ▼ 1,350 50 12,791
09:07:30 42,000 ▼ 1,250 2 12,741
09:07:25 42,000 ▼ 1,250 182 12,739
09:07:24 42,000 ▼ 1,250 94 12,557
09:07:24 42,000 ▼ 1,250 11 12,463
09:07:22 42,000 ▼ 1,250 43 12,452
09:07:21 42,050 ▼ 1,200 14 12,409
09:07:21 42,050 ▼ 1,200 1,000 12,395
09:07:20 42,050 ▼ 1,200 28 11,395
09:07:19 42,050 ▼ 1,200 145 11,367
09:07:18 42,150 ▼ 1,100 1 11,222
09:07:17 42,050 ▼ 1,200 50 11,221
09:07:17 42,050 ▼ 1,200 286 11,171
09:07:17 42,100 ▼ 1,150 214 10,885
09:07:16 42,100 ▼ 1,150 15 10,671
09:07:13 42,150 ▼ 1,100 40 10,656
09:07:10 42,150 ▼ 1,100 50 10,616
09:07:06 42,200 ▼ 1,050 10 10,566
09:07:05 42,150 ▼ 1,100 10 10,556
09:07:02 42,200 ▼ 1,050 43 10,546
09:07:02 42,150 ▼ 1,100 5 10,503
09:07:02 42,200 ▼ 1,050 10 10,498
09:07:02 42,200 ▼ 1,050 15 10,488
09:07:02 42,200 ▼ 1,050 18 10,473
09:07:02 42,200 ▼ 1,050 19 10,440
09:07:02 42,200 ▼ 1,050 15 10,455
09:07:01 42,200 ▼ 1,050 23 10,421
09:06:59 42,200 ▼ 1,050 98 10,398
09:06:59 42,200 ▼ 1,050 50 10,300
09:06:59 42,200 ▼ 1,050 1 10,250
09:06:58 42,200 ▼ 1,050 10 10,249
09:06:58 42,200 ▼ 1,050 20 10,239
09:06:54 42,200 ▼ 1,050 450 10,219
09:06:50 42,400 ▼ 850 20 9,769
09:06:50 42,200 ▼ 1,050 50 9,749
09:06:49 42,400 ▼ 850 48 9,699
09:06:49 42,250 ▼ 1,000 52 9,651
09:06:46 42,200 ▼ 1,050 90 9,599
09:06:46 42,250 ▼ 1,000 213 9,509
09:06:46 42,350 ▼ 900 3 9,064
09:06:46 42,300 ▼ 950 232 9,296
09:06:38 42,400 ▼ 850 1 9,061
09:06:31 42,400 ▼ 850 62 9,060

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.14 09:26    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,419.99 ▼ 17.54 -0.72%
코스닥 848.26 ▼ 6.51 -0.76%
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.