에스모
(073070)
코스닥
우량기업부
액면가 100원
  08.21 15:59

9,170 (9,330)   [시가/고가/저가] 9,100 / 9,280 / 9,100 
전일비/등락률 ▼ 160 (-1.71%) 매도호가/호가잔량 9,180 / 2,223
거래량/전일동시간대비 2,668,237 /▲ 147,585 매수호가/호가잔량 9,170 / 9,144
상한가/하한가 12,100 / 6,540 총매도/총매수잔량 58,575 / 210,426

매도잔량 호가 매수잔량
5,060 9,270 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,642 9,260
6,522 9,250
3,508 9,240
5,237 9,230
9,969 9,220
500 9,210
13,856 9,200
6,058 9,190
2,223 9,180
 
9,170 9,144
9,160 8,546
9,150 21,344
9,140 19,330
9,130 63,952
9,120 6,543
9,110 27,012
9,100 29,529
9,090 19,687
9,080 5,339
 
총매도잔량 순매수잔량 총매수잔량
58,575 151,851 210,426
시간외잔량 시간외잔량
0 72,490
 
에스모 073070
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 787.15 (+17.37)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:58:03 9,170 ▼ 160 4,827 2,668,237
15:57:41 9,170 ▼ 160 100 2,663,410
15:54:46 9,170 ▼ 160 40 2,663,310
15:54:36 9,170 ▼ 160 4 2,663,270
15:51:34 9,170 ▼ 160 600 2,663,266
15:50:25 9,170 ▼ 160 300 2,662,666
15:49:20 9,170 ▼ 160 500 2,662,366
15:46:53 9,170 ▼ 160 500 2,661,866
15:44:25 9,170 ▼ 160 200 2,661,366
15:44:06 9,170 ▼ 160 100 2,661,166
15:43:06 9,170 ▼ 160 85 2,661,066
15:42:39 9,170 ▼ 160 130 2,660,981
15:42:34 9,170 ▼ 160 5 2,660,851
15:42:32 9,170 ▼ 160 1 2,660,846
15:42:12 9,170 ▼ 160 70 2,660,845
15:41:51 9,170 ▼ 160 350 2,660,775
15:40:51 9,170 ▼ 160 1 2,660,425
15:40:00 9,170 ▼ 160 4,315 2,660,424
15:30:19 9,170 ▼ 160 121,717 2,656,109
15:19:58 9,190 ▼ 140 1,905 2,534,392
15:19:58 9,180 ▼ 150 451 2,532,487
15:19:57 9,180 ▼ 150 155 2,532,036
15:19:54 9,180 ▼ 150 590 2,531,881
15:19:54 9,180 ▼ 150 548 2,531,291
15:19:53 9,190 ▼ 140 5 2,530,743
15:19:53 9,180 ▼ 150 1,600 2,530,738
15:19:51 9,180 ▼ 150 1,500 2,529,138
15:19:50 9,190 ▼ 140 10 2,527,638
15:19:50 9,180 ▼ 150 1,110 2,527,628
15:19:50 9,180 ▼ 150 100 2,526,518
15:19:49 9,190 ▼ 140 5 2,526,418
15:19:48 9,180 ▼ 150 100 2,526,413
15:19:47 9,190 ▼ 140 856 2,526,313
15:19:46 9,180 ▼ 150 500 2,525,457
15:19:43 9,190 ▼ 140 76 2,524,957
15:19:43 9,180 ▼ 150 400 2,524,881
15:19:43 9,190 ▼ 140 74 2,524,481
15:19:41 9,180 ▼ 150 50 2,524,407
15:19:40 9,190 ▼ 140 10 2,524,357
15:19:39 9,190 ▼ 140 60 2,524,347
15:19:38 9,190 ▼ 140 20 2,524,287
15:19:38 9,180 ▼ 150 200 2,524,267
15:19:37 9,180 ▼ 150 200 2,524,067
15:19:35 9,190 ▼ 140 887 2,523,867
15:19:34 9,190 ▼ 140 942 2,522,980
15:19:28 9,190 ▼ 140 13,127 2,522,038
15:19:28 9,200 ▼ 130 4,873 2,508,911
15:19:23 9,200 ▼ 130 127 2,504,038
15:19:23 9,210 ▼ 120 13 2,503,911
15:19:22 9,220 ▼ 110 12 2,503,898
15:19:22 9,220 ▼ 110 31 2,503,886
15:19:20 9,200 ▼ 130 1,000 2,503,855
15:19:19 9,200 ▼ 130 200 2,502,855
15:19:16 9,200 ▼ 130 1,816 2,502,655
15:19:16 9,210 ▼ 120 7 2,500,839
15:19:16 9,210 ▼ 120 1,111 2,500,832
15:19:15 9,210 ▼ 120 36 2,499,721
15:19:14 9,200 ▼ 130 46 2,499,685
15:19:13 9,200 ▼ 130 110 2,499,639
15:19:11 9,200 ▼ 130 5 2,499,529
15:19:09 9,200 ▼ 130 218 2,499,524
15:19:07 9,210 ▼ 120 8 2,499,306
15:19:07 9,200 ▼ 130 300 2,499,298
15:19:07 9,210 ▼ 120 1,237 2,498,998
15:19:06 9,210 ▼ 120 10 2,497,761
15:19:06 9,200 ▼ 130 500 2,497,751
15:19:05 9,200 ▼ 130 3,331 2,497,251
15:19:03 9,210 ▼ 120 5 2,493,920
15:19:03 9,210 ▼ 120 94 2,493,915
15:18:58 9,210 ▼ 120 100 2,493,821
15:18:58 9,210 ▼ 120 1,455 2,493,721
15:18:56 9,210 ▼ 120 200 2,492,266
15:18:55 9,200 ▼ 130 160 2,492,066
15:18:55 9,210 ▼ 120 1,840 2,491,906
15:18:53 9,220 ▼ 110 23 2,490,066
15:18:52 9,220 ▼ 110 17 2,490,043
15:18:51 9,220 ▼ 110 5 2,490,026
15:18:45 9,220 ▼ 110 18 2,490,021
15:18:44 9,220 ▼ 110 3 2,490,003
15:18:44 9,220 ▼ 110 10 2,490,000
15:18:41 9,220 ▼ 110 3 2,489,990
15:18:40 9,220 ▼ 110 1,000 2,489,987
15:18:37 9,220 ▼ 110 20 2,488,987
15:18:29 9,220 ▼ 110 22 2,488,967
15:18:26 9,220 ▼ 110 16 2,488,945
15:18:21 9,220 ▼ 110 8 2,488,929
15:18:21 9,220 ▼ 110 6 2,488,921
15:18:16 9,220 ▼ 110 10 2,488,915
15:18:14 9,210 ▼ 120 1 2,488,905
15:18:14 9,220 ▼ 110 20 2,488,904
15:18:14 9,210 ▼ 120 1,000 2,488,884
15:18:13 9,210 ▼ 120 300 2,487,884
15:18:09 9,220 ▼ 110 1 2,487,584
15:18:06 9,220 ▼ 110 2 2,487,583
15:18:05 9,210 ▼ 120 1,500 2,487,581
15:18:04 9,220 ▼ 110 24 2,486,081
15:17:59 9,220 ▼ 110 19 2,486,057
15:17:50 9,220 ▼ 110 13 2,486,038
15:17:50 9,220 ▼ 110 159 2,486,025
15:17:45 9,210 ▼ 120 98 2,485,866
15:17:44 9,230 ▼ 100 9 2,485,768
15:17:44 9,210 ▼ 120 541 2,485,759
15:17:44 9,220 ▼ 110 1,459 2,485,218
15:17:43 9,220 ▼ 110 2,000 2,483,759
15:17:43 9,230 ▼ 100 23 2,481,759
15:17:42 9,220 ▼ 110 1 2,481,736
15:17:40 9,220 ▼ 110 2 2,481,735
15:17:39 9,230 ▼ 100 1 2,481,733
15:17:39 9,220 ▼ 110 30 2,481,732
15:17:38 9,220 ▼ 110 8 2,481,702
15:17:38 9,220 ▼ 110 5 2,481,694
15:17:38 9,220 ▼ 110 16 2,481,689
15:17:36 9,220 ▼ 110 497 2,481,673
15:17:36 9,220 ▼ 110 500 2,481,176
15:17:34 9,230 ▼ 100 500 2,480,676
15:17:32 9,230 ▼ 100 100 2,480,176
15:17:31 9,230 ▼ 100 31 2,480,076
15:17:29 9,230 ▼ 100 3 2,480,045
15:17:28 9,230 ▼ 100 20 2,480,042
15:17:26 9,230 ▼ 100 300 2,480,022
15:17:21 9,230 ▼ 100 20 2,479,722
15:17:19 9,230 ▼ 100 1 2,479,702
15:17:11 9,230 ▼ 100 26 2,479,701
15:17:08 9,230 ▼ 100 1 2,479,675
15:17:07 9,230 ▼ 100 20 2,479,674
15:17:06 9,220 ▼ 110 9 2,479,654
15:17:06 9,230 ▼ 100 100 2,479,645
15:17:04 9,230 ▼ 100 22 2,479,545
15:17:00 9,230 ▼ 100 10 2,479,523
15:16:57 9,230 ▼ 100 1 2,479,513
15:16:55 9,230 ▼ 100 23 2,479,512
15:16:51 9,230 ▼ 100 8 2,479,489
15:16:50 9,230 ▼ 100 2 2,479,481
15:16:49 9,230 ▼ 100 100 2,479,479
15:16:45 9,230 ▼ 100 33 2,479,379
15:16:38 9,220 ▼ 110 1 2,479,346
15:16:38 9,230 ▼ 100 1 2,479,345
15:16:36 9,230 ▼ 100 7 2,479,344
15:16:35 9,220 ▼ 110 7 2,479,337
15:16:35 9,220 ▼ 110 1 2,479,330
15:16:34 9,220 ▼ 110 200 2,479,329
15:16:32 9,230 ▼ 100 1 2,479,129
15:16:28 9,230 ▼ 100 1 2,479,128
15:16:20 9,220 ▼ 110 5 2,479,127
15:16:19 9,230 ▼ 100 2 2,479,122
15:16:19 9,230 ▼ 100 20 2,479,120
15:16:19 9,220 ▼ 110 25 2,479,100
15:16:13 9,230 ▼ 100 19 2,479,075
15:16:12 9,230 ▼ 100 3 2,479,056
15:16:09 9,220 ▼ 110 323 2,479,053
15:16:09 9,220 ▼ 110 9 2,478,730
15:16:02 9,210 ▼ 120 28 2,478,721
15:16:02 9,210 ▼ 120 7 2,478,693
15:16:01 9,210 ▼ 120 3 2,478,686
15:16:00 9,210 ▼ 120 2 2,478,683
15:15:59 9,210 ▼ 120 43 2,478,681
15:15:52 9,210 ▼ 120 3,017 2,478,638
15:15:52 9,220 ▼ 110 2,400 2,475,621
15:15:51 9,230 ▼ 100 8 2,473,221
15:15:49 9,230 ▼ 100 10 2,473,213
15:15:48 9,230 ▼ 100 10 2,473,203
15:15:47 9,230 ▼ 100 23 2,473,193
15:15:45 9,230 ▼ 100 6 2,473,170
15:15:45 9,230 ▼ 100 1 2,473,164
15:15:42 9,230 ▼ 100 50 2,473,163
15:15:41 9,230 ▼ 100 54 2,473,113
15:15:37 9,230 ▼ 100 177 2,473,059
15:15:37 9,240 ▼ 90 1 2,472,882
15:15:36 9,240 ▼ 90 25 2,472,881
15:15:34 9,230 ▼ 100 383 2,472,856
15:15:34 9,230 ▼ 100 2 2,472,473
15:15:31 9,230 ▼ 100 1 2,472,471
15:15:30 9,230 ▼ 100 4 2,472,470
15:15:30 9,230 ▼ 100 3 2,472,466
15:15:29 9,220 ▼ 110 6 2,472,463
15:15:29 9,230 ▼ 100 500 2,472,457
15:15:29 9,230 ▼ 100 2 2,471,957
15:15:28 9,230 ▼ 100 11 2,471,955
15:15:26 9,230 ▼ 100 1 2,471,944
15:15:24 9,220 ▼ 110 90 2,471,943
15:15:23 9,220 ▼ 110 6 2,471,853
15:15:20 9,230 ▼ 100 1 2,471,847
15:15:19 9,220 ▼ 110 578 2,471,846
15:15:18 9,230 ▼ 100 573 2,471,268
15:15:18 9,230 ▼ 100 9 2,470,695
15:15:18 9,230 ▼ 100 500 2,470,686
15:15:17 9,220 ▼ 110 1 2,470,186
15:15:15 9,220 ▼ 110 1 2,470,185
15:15:14 9,230 ▼ 100 11 2,470,184
15:15:14 9,230 ▼ 100 1 2,470,173
15:15:12 9,230 ▼ 100 4 2,470,172
15:15:12 9,220 ▼ 110 5 2,470,168
15:15:12 9,220 ▼ 110 1 2,470,163
15:15:09 9,220 ▼ 110 1 2,470,162
15:15:08 9,220 ▼ 110 1 2,470,161
15:15:07 9,210 ▼ 120 450 2,470,160
15:15:07 9,220 ▼ 110 80 2,469,710
15:15:07 9,220 ▼ 110 54 2,469,630
15:15:07 9,220 ▼ 110 7,073 2,469,576
15:15:07 9,220 ▼ 110 9 2,462,503
15:15:07 9,220 ▼ 110 24 2,462,494
15:15:05 9,210 ▼ 120 1 2,462,470
15:15:03 9,210 ▼ 120 1 2,462,469
15:15:02 9,220 ▼ 110 1 2,462,468
15:15:00 9,210 ▼ 120 1 2,462,467
15:14:59 9,210 ▼ 120 1 2,462,466
15:14:59 9,210 ▼ 120 10 2,462,465
15:14:58 9,210 ▼ 120 1 2,462,455
15:14:58 9,220 ▼ 110 2 2,462,454
15:14:58 9,220 ▼ 110 23 2,462,452
15:14:56 9,220 ▼ 110 3 2,462,429
15:14:55 9,210 ▼ 120 1 2,462,426
15:14:54 9,220 ▼ 110 1 2,462,425
15:14:53 9,210 ▼ 120 1 2,462,424
15:14:51 9,220 ▼ 110 11 2,462,423
15:14:51 9,220 ▼ 110 20 2,462,412
15:14:49 9,210 ▼ 120 1 2,462,392
15:14:48 9,220 ▼ 110 2 2,462,391
15:14:46 9,210 ▼ 120 1 2,462,389
15:14:46 9,210 ▼ 120 19 2,462,388
15:14:44 9,210 ▼ 120 500 2,462,369
15:14:43 9,210 ▼ 120 194 2,461,869
15:14:41 9,210 ▼ 120 50 2,461,675
15:14:41 9,210 ▼ 120 1 2,461,625
15:14:40 9,210 ▼ 120 119 2,461,624
15:14:39 9,220 ▼ 110 13 2,461,505
15:14:36 9,210 ▼ 120 1 2,461,492
15:14:33 9,220 ▼ 110 7 2,461,491
15:14:32 9,210 ▼ 120 1 2,461,484
15:14:32 9,210 ▼ 120 10 2,461,483
15:14:31 9,210 ▼ 120 1 2,461,473
15:14:31 9,210 ▼ 120 70 2,461,472
15:14:31 9,210 ▼ 120 1 2,461,402
15:14:29 9,210 ▼ 120 1 2,461,401
15:14:27 9,210 ▼ 120 47 2,461,400
15:14:27 9,210 ▼ 120 4 2,461,353
15:14:27 9,210 ▼ 120 81 2,461,349
15:14:26 9,200 ▼ 130 1 2,461,268
15:14:25 9,210 ▼ 120 50 2,461,267
15:14:24 9,210 ▼ 120 3 2,461,217
15:14:24 9,210 ▼ 120 1 2,461,214
15:14:24 9,210 ▼ 120 30 2,461,213
15:14:23 9,200 ▼ 130 1 2,461,183
15:14:19 9,210 ▼ 120 176 2,461,182
15:14:18 9,220 ▼ 110 2 2,461,006
15:14:17 9,210 ▼ 120 1 2,461,004
15:14:17 9,220 ▼ 110 2 2,461,003
15:14:16 9,220 ▼ 110 32 2,461,001
15:14:16 9,210 ▼ 120 10 2,460,969
15:14:14 9,210 ▼ 120 1 2,460,959
15:14:12 9,210 ▼ 120 1 2,460,958
15:14:10 9,210 ▼ 120 1 2,460,957
15:14:09 9,210 ▼ 120 1 2,460,956
15:14:09 9,210 ▼ 120 79 2,460,955
15:14:07 9,210 ▼ 120 1 2,460,876
15:14:05 9,210 ▼ 120 33 2,460,875
15:14:04 9,210 ▼ 120 17 2,460,842
15:14:03 9,200 ▼ 130 1 2,460,825
15:13:59 9,200 ▼ 130 1 2,460,824
15:13:57 9,210 ▼ 120 2 2,460,823
15:13:57 9,210 ▼ 120 2 2,460,821
15:13:55 9,200 ▼ 130 1 2,460,819
15:13:51 9,210 ▼ 120 52 2,460,818
15:13:50 9,210 ▼ 120 1 2,460,766
15:13:50 9,210 ▼ 120 305 2,460,765
15:13:47 9,210 ▼ 120 1 2,460,460
15:13:47 9,220 ▼ 110 21 2,460,459
15:13:46 9,210 ▼ 120 1 2,460,438
15:13:44 9,210 ▼ 120 1 2,460,437
15:13:41 9,210 ▼ 120 1 2,460,436
15:13:40 9,220 ▼ 110 3 2,460,435
15:13:40 9,220 ▼ 110 22 2,460,432
15:13:37 9,220 ▼ 110 9 2,460,410
15:13:37 9,210 ▼ 120 1 2,460,401
15:13:36 9,220 ▼ 110 3 2,460,400
15:13:34 9,210 ▼ 120 50 2,460,397
15:13:33 9,210 ▼ 120 370 2,460,347
15:13:31 9,200 ▼ 130 1 2,459,977
15:13:30 9,210 ▼ 120 21 2,459,976
15:13:26 9,210 ▼ 120 3 2,459,955
15:13:24 9,200 ▼ 130 20 2,459,952
15:13:21 9,200 ▼ 130 1 2,459,932
15:13:21 9,210 ▼ 120 12 2,459,931
15:13:21 9,200 ▼ 130 500 2,459,919
15:13:19 9,210 ▼ 120 19 2,459,419
15:13:16 9,200 ▼ 130 1 2,459,400
15:13:12 9,210 ▼ 120 18 2,459,399
15:13:08 9,210 ▼ 120 7 2,459,381
15:13:07 9,200 ▼ 130 1 2,459,374
15:13:06 9,200 ▼ 130 1,000 2,459,373
15:13:05 9,210 ▼ 120 3 2,458,373
15:13:02 9,210 ▼ 120 2 2,458,370
15:13:01 9,200 ▼ 130 1 2,458,368
15:12:59 9,210 ▼ 120 10 2,458,367
15:12:58 9,210 ▼ 120 7 2,458,357
15:12:58 9,210 ▼ 120 521 2,458,350
15:12:56 9,200 ▼ 130 1 2,457,829
15:12:55 9,210 ▼ 120 100 2,457,828
15:12:55 9,210 ▼ 120 2 2,457,728
15:12:54 9,210 ▼ 120 17 2,457,726
15:12:52 9,210 ▼ 120 9 2,457,709
15:12:50 9,200 ▼ 130 308 2,457,700
15:12:48 9,210 ▼ 120 4 2,457,392
15:12:47 9,200 ▼ 130 1 2,457,388
15:12:47 9,210 ▼ 120 368 2,457,387
15:12:47 9,210 ▼ 120 232 2,457,019
15:12:46 9,210 ▼ 120 45 2,456,787
15:12:46 9,220 ▼ 110 10 2,456,742
15:12:44 9,210 ▼ 120 1 2,456,732
15:12:41 9,210 ▼ 120 1 2,456,731
15:12:39 9,210 ▼ 120 1,281 2,456,730
15:12:37 9,220 ▼ 110 1 2,455,449
15:12:36 9,210 ▼ 120 100 2,455,448
15:12:36 9,210 ▼ 120 1 2,455,348
15:12:34 9,220 ▼ 110 13 2,455,347
15:12:32 9,210 ▼ 120 1 2,455,334
15:12:29 9,220 ▼ 110 9 2,455,333
15:12:28 9,220 ▼ 110 1 2,455,324
15:12:27 9,210 ▼ 120 1 2,455,323
15:12:24 9,220 ▼ 110 3 2,455,322
15:12:24 9,220 ▼ 110 2 2,455,319
15:12:22 9,210 ▼ 120 491 2,455,317
15:12:21 9,210 ▼ 120 1 2,454,826
15:12:20 9,210 ▼ 120 500 2,454,825
15:12:20 9,210 ▼ 120 1,008 2,454,325
15:12:19 9,220 ▼ 110 5 2,453,317
15:12:19 9,210 ▼ 120 1 2,453,312
15:12:17 9,220 ▼ 110 1 2,453,311
15:12:15 9,210 ▼ 120 100 2,453,310
15:12:14 9,210 ▼ 120 113 2,453,210
15:12:14 9,210 ▼ 120 13 2,453,097
15:12:14 9,210 ▼ 120 380 2,453,084
15:12:14 9,210 ▼ 120 4,000 2,452,704
15:12:12 9,210 ▼ 120 18 2,448,704
15:12:10 9,210 ▼ 120 1 2,448,686
15:12:10 9,200 ▼ 130 1 2,448,685
15:12:09 9,210 ▼ 120 1 2,448,684
15:12:08 9,200 ▼ 130 50 2,448,683
15:12:04 9,210 ▼ 120 20 2,448,633
15:12:00 9,210 ▼ 120 3 2,448,613
15:11:58 9,210 ▼ 120 1 2,448,610
15:11:57 9,200 ▼ 130 300 2,448,609
15:11:56 9,210 ▼ 120 1 2,448,309
15:11:55 9,210 ▼ 120 100 2,448,308
15:11:55 9,210 ▼ 120 9 2,448,208
15:11:55 9,210 ▼ 120 20 2,448,199
15:11:55 9,210 ▼ 120 10 2,448,179
15:11:54 9,210 ▼ 120 1 2,448,169
15:11:53 9,210 ▼ 120 2 2,448,168
15:11:51 9,210 ▼ 120 1 2,448,166
15:11:51 9,210 ▼ 120 8 2,448,165
15:11:50 9,200 ▼ 130 1 2,448,157
15:11:47 9,210 ▼ 120 76 2,448,156
15:11:46 9,210 ▼ 120 2 2,448,080
15:11:46 9,210 ▼ 120 17 2,448,078
15:11:46 9,200 ▼ 130 1 2,448,061
15:11:43 9,210 ▼ 120 7 2,448,060
15:11:42 9,200 ▼ 130 490 2,448,053
15:11:39 9,210 ▼ 120 1 2,447,563
15:11:39 9,200 ▼ 130 1 2,447,562
15:11:38 9,200 ▼ 130 100 2,447,561
15:11:37 9,210 ▼ 120 12 2,447,461
15:11:35 9,200 ▼ 130 100 2,447,449
15:11:34 9,210 ▼ 120 1 2,447,349
15:11:33 9,200 ▼ 130 1 2,447,348
15:11:33 9,200 ▼ 130 1 2,447,347
15:11:33 9,200 ▼ 130 2,317 2,447,346
15:11:33 9,200 ▼ 130 500 2,445,029
15:11:32 9,200 ▼ 130 21 2,444,529
15:11:32 9,200 ▼ 130 1,011 2,444,508
15:11:29 9,200 ▼ 130 1 2,443,497
15:11:27 9,190 ▼ 140 1 2,443,496
15:11:27 9,200 ▼ 130 100 2,443,495
15:11:25 9,200 ▼ 130 11 2,443,395
15:11:23 9,200 ▼ 130 108 2,443,384
15:11:23 9,200 ▼ 130 2 2,443,276
15:11:22 9,200 ▼ 130 1 2,443,274
15:11:21 9,190 ▼ 140 33 2,443,273
15:11:20 9,190 ▼ 140 1 2,443,240
15:11:19 9,200 ▼ 130 326 2,443,239
15:11:18 9,200 ▼ 130 50 2,442,913
15:11:17 9,200 ▼ 130 5 2,442,863
15:11:16 9,200 ▼ 130 201 2,442,858
15:11:16 9,200 ▼ 130 6 2,442,657
15:11:16 9,200 ▼ 130 1 2,442,651
15:11:14 9,200 ▼ 130 70 2,442,650
15:11:13 9,200 ▼ 130 300 2,442,580
15:11:12 9,200 ▼ 130 4 2,442,280
15:11:12 9,200 ▼ 130 1 2,442,276
15:11:11 9,200 ▼ 130 10 2,442,275
15:11:11 9,200 ▼ 130 55 2,442,265
15:11:11 9,200 ▼ 130 10 2,442,210
15:11:09 9,200 ▼ 130 7 2,442,200
15:11:08 9,200 ▼ 130 3 2,442,193
15:11:08 9,200 ▼ 130 1 2,442,190
15:11:07 9,200 ▼ 130 1 2,442,189
15:11:04 9,200 ▼ 130 10 2,442,188
15:11:04 9,200 ▼ 130 9 2,442,178
15:11:04 9,200 ▼ 130 8 2,442,169
15:11:03 9,200 ▼ 130 1,690 2,442,161
15:11:03 9,200 ▼ 130 50 2,440,471
15:11:03 9,200 ▼ 130 50 2,440,421
15:11:02 9,200 ▼ 130 23 2,440,371
15:11:00 9,190 ▼ 140 152 2,440,348
15:10:59 9,200 ▼ 130 5 2,440,196
15:10:58 9,200 ▼ 130 465 2,440,191
15:10:57 9,200 ▼ 130 50 2,439,726
15:10:54 9,200 ▼ 130 100 2,439,676
15:10:52 9,200 ▼ 130 9 2,439,576
15:10:52 9,200 ▼ 130 2 2,439,567
15:10:51 9,200 ▼ 130 300 2,439,565
15:10:51 9,190 ▼ 140 100 2,439,265
15:10:46 9,200 ▼ 130 11 2,439,165
15:10:46 9,200 ▼ 130 340 2,439,154
15:10:44 9,200 ▼ 130 2,000 2,438,814
15:10:43 9,200 ▼ 130 200 2,436,814
15:10:40 9,210 ▼ 120 9 2,436,614
15:10:37 9,200 ▼ 130 113 2,436,605
15:10:32 9,210 ▼ 120 5 2,436,492
15:10:31 9,200 ▼ 130 176 2,436,487
15:10:30 9,210 ▼ 120 12 2,436,311
15:10:30 9,210 ▼ 120 2 2,436,299
15:10:27 9,200 ▼ 130 500 2,436,297
15:10:26 9,200 ▼ 130 896 2,435,797
15:10:26 9,210 ▼ 120 300 2,434,901
15:10:24 9,210 ▼ 120 3 2,434,601
15:10:24 9,200 ▼ 130 1,088 2,434,598
15:10:23 9,210 ▼ 120 3 2,433,510
15:10:23 9,200 ▼ 130 3,000 2,433,507
15:10:21 9,210 ▼ 120 16 2,430,507
15:10:18 9,210 ▼ 120 6 2,430,491
15:10:16 9,200 ▼ 130 100 2,430,485
15:10:16 9,200 ▼ 130 588 2,430,385
15:10:14 9,210 ▼ 120 21 2,429,797
15:10:13 9,210 ▼ 120 9 2,429,776
15:10:12 9,210 ▼ 120 107 2,429,767
15:10:11 9,210 ▼ 120 104 2,429,660
15:10:08 9,200 ▼ 130 24 2,429,556
15:10:08 9,210 ▼ 120 18 2,429,532
15:10:07 9,210 ▼ 120 4 2,429,514
15:10:07 9,210 ▼ 120 31 2,429,510
15:10:06 9,210 ▼ 120 232 2,429,479
15:10:05 9,210 ▼ 120 14 2,429,247
15:09:59 9,210 ▼ 120 232 2,429,233
15:09:59 9,210 ▼ 120 232 2,429,001
15:09:59 9,210 ▼ 120 100 2,428,769
15:09:56 9,210 ▼ 120 10 2,428,669
15:09:56 9,210 ▼ 120 19 2,428,659
15:09:54 9,200 ▼ 130 400 2,428,640
15:09:52 9,210 ▼ 120 3 2,428,240
15:09:51 9,210 ▼ 120 5 2,428,237
15:09:50 9,210 ▼ 120 2 2,428,232
15:09:48 9,210 ▼ 120 8 2,428,230
15:09:46 9,210 ▼ 120 54 2,428,222
15:09:46 9,210 ▼ 120 1 2,428,168
15:09:43 9,210 ▼ 120 19 2,428,167
15:09:41 9,210 ▼ 120 83 2,428,148
15:09:39 9,210 ▼ 120 11 2,428,065
15:09:38 9,210 ▼ 120 130 2,428,054
15:09:37 9,210 ▼ 120 16 2,427,924
15:09:37 9,210 ▼ 120 10 2,427,908
15:09:36 9,210 ▼ 120 3 2,427,898
15:09:35 9,210 ▼ 120 5 2,427,895
15:09:32 9,210 ▼ 120 18 2,427,890
15:09:31 9,210 ▼ 120 19 2,427,872
15:09:26 9,210 ▼ 120 200 2,427,853
15:09:26 9,210 ▼ 120 200 2,427,653
15:09:22 9,210 ▼ 120 17 2,427,453
15:09:22 9,210 ▼ 120 9 2,427,436
15:09:21 9,210 ▼ 120 8 2,427,427
15:09:19 9,210 ▼ 120 64 2,427,419
15:09:19 9,210 ▼ 120 2 2,427,355
15:09:15 9,210 ▼ 120 34 2,427,353
15:09:14 9,210 ▼ 120 2 2,427,319
15:09:14 9,210 ▼ 120 19 2,427,317
15:09:13 9,200 ▼ 130 50 2,427,298
15:09:09 9,210 ▼ 120 20 2,427,248
15:09:05 9,210 ▼ 120 19 2,427,228
15:09:05 9,210 ▼ 120 18 2,427,209
15:08:59 9,210 ▼ 120 2 2,427,191
15:08:59 9,200 ▼ 130 612 2,427,189
15:08:58 9,200 ▼ 130 10 2,426,577
15:08:57 9,210 ▼ 120 1 2,426,567
15:08:53 9,200 ▼ 130 99 2,426,566
15:08:53 9,210 ▼ 120 100 2,426,467
15:08:53 9,210 ▼ 120 7 2,426,367
15:08:51 9,210 ▼ 120 40 2,426,360
15:08:51 9,210 ▼ 120 300 2,426,320
15:08:49 9,210 ▼ 120 2 2,426,020
15:08:48 9,210 ▼ 120 4 2,426,018
15:08:42 9,210 ▼ 120 18 2,426,014
15:08:40 9,210 ▼ 120 22 2,425,996
15:08:40 9,210 ▼ 120 100 2,425,974
15:08:36 9,210 ▼ 120 3 2,425,874
15:08:36 9,210 ▼ 120 279 2,425,871
15:08:35 9,210 ▼ 120 17 2,425,592
15:08:33 9,210 ▼ 120 50 2,425,575
15:08:32 9,210 ▼ 120 10 2,425,525
15:08:30 9,210 ▼ 120 100 2,425,515
15:08:27 9,210 ▼ 120 18 2,425,415

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,270.06 ▲ 22.18 0.99%
코스닥 787.15 ▲ 17.37 2.26%
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.