코스나인
(082660)
코스닥
투자주의환기종목
액면가 500원
투자주의환기종목(기업부실위험선정기준해당 )    09.17 15:59

1,440 (1,405)   [시가/고가/저가] 1,405 / 1,455 / 1,390 
전일비/등락률 ▲ 35 (2.49%) 매도호가/호가잔량 1,445 / 31,906
거래량/전일동시간대비 1,300,268 /▲ 525,319 매수호가/호가잔량 1,440 / 899
상한가/하한가 1,825 / 985 총매도/총매수잔량 231,911 / 99,138

매도잔량 호가 매수잔량
14,880 1,490 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
31,120 1,485
16,906 1,480
16,720 1,475
9,640 1,470
38,447 1,465
33,214 1,460
23,963 1,455
15,115 1,450
31,906 1,445
 
1,440 899
1,435 6,065
1,430 11,597
1,425 18,764
1,420 18,313
1,415 10,613
1,410 24,116
1,405 3,729
1,400 2,341
1,395 2,701
 
총매도잔량 순매수잔량 총매수잔량
231,911 -132,773 99,138
시간외잔량 시간외잔량
0 1,903
 
코스나인 082660
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 1,046.12 (+6.69)    FUTURE 410.75 (+1.65)   Basis: -0.24
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:50:22 1,440 ▲ 35 1 1,300,268
15:30:30 1,440 ▲ 35 6,128 1,300,267
15:19:50 1,445 ▲ 40 2,238 1,294,139
15:19:48 1,445 ▲ 40 40 1,291,901
15:19:40 1,445 ▲ 40 950 1,291,861
15:19:29 1,445 ▲ 40 1,324 1,290,911
15:19:09 1,445 ▲ 40 448 1,289,587
15:19:08 1,445 ▲ 40 890 1,289,139
15:19:08 1,445 ▲ 40 3,460 1,288,249
15:18:53 1,445 ▲ 40 4,000 1,284,789
15:18:28 1,445 ▲ 40 200 1,280,789
15:16:20 1,440 ▲ 35 957 1,280,589
15:15:47 1,440 ▲ 35 6,000 1,279,632
15:15:08 1,440 ▲ 35 5,000 1,273,632
15:14:52 1,440 ▲ 35 100 1,268,632
15:14:11 1,440 ▲ 35 728 1,268,532
15:13:54 1,440 ▲ 35 772 1,267,804
15:13:31 1,445 ▲ 40 2,502 1,267,032
15:13:18 1,440 ▲ 35 1,153 1,264,530
15:13:00 1,440 ▲ 35 1 1,263,377
15:12:55 1,440 ▲ 35 4,019 1,263,376
15:12:50 1,440 ▲ 35 3,592 1,259,357
15:12:50 1,445 ▲ 40 3,000 1,255,765
15:12:32 1,450 ▲ 45 1 1,252,765
15:12:10 1,445 ▲ 40 4,138 1,252,764
15:10:46 1,450 ▲ 45 1 1,248,626
15:10:32 1,445 ▲ 40 4,245 1,248,625
15:10:12 1,445 ▲ 40 755 1,244,380
15:10:09 1,445 ▲ 40 1,745 1,243,625
15:09:44 1,445 ▲ 40 3 1,241,880
15:09:35 1,445 ▲ 40 5 1,241,877
15:09:30 1,445 ▲ 40 1 1,241,872
15:09:26 1,445 ▲ 40 681 1,241,871
15:09:13 1,445 ▲ 40 7,137 1,241,190
15:09:13 1,440 ▲ 35 773 1,234,053
15:09:13 1,440 ▲ 35 5,203 1,233,280
15:08:44 1,450 ▲ 45 1 1,228,077
15:08:26 1,445 ▲ 40 7,100 1,228,076
15:07:24 1,450 ▲ 45 1 1,220,976
15:07:02 1,445 ▲ 40 302 1,220,975
15:06:29 1,450 ▲ 45 672 1,220,673
15:06:12 1,450 ▲ 45 1,910 1,220,001
15:06:03 1,450 ▲ 45 1,580 1,218,091
15:05:50 1,455 ▲ 50 1,805 1,216,511
15:05:42 1,455 ▲ 50 3,730 1,214,706
15:05:31 1,455 ▲ 50 3,620 1,210,976
15:05:14 1,455 ▲ 50 1 1,207,356
15:05:04 1,450 ▲ 45 5,233 1,207,355
15:05:03 1,450 ▲ 45 212 1,202,122
15:04:22 1,455 ▲ 50 1 1,201,910
15:04:07 1,450 ▲ 45 500 1,201,909
15:03:59 1,450 ▲ 45 2,109 1,201,409
15:03:57 1,450 ▲ 45 5,586 1,199,300
15:03:57 1,450 ▲ 45 142 1,193,714
15:03:54 1,450 ▲ 45 302 1,193,572
15:03:47 1,450 ▲ 45 5,000 1,193,270
15:03:34 1,450 ▲ 45 562 1,188,270
15:03:29 1,450 ▲ 45 9,438 1,187,708
15:03:16 1,450 ▲ 45 8,651 1,178,270
15:03:16 1,445 ▲ 40 5,956 1,169,619
15:03:16 1,440 ▲ 35 393 1,163,663
15:02:59 1,440 ▲ 35 6,000 1,163,270
15:02:09 1,440 ▲ 35 506 1,157,270
15:01:17 1,440 ▲ 35 1 1,156,764
15:01:07 1,440 ▲ 35 100 1,156,763
15:00:59 1,445 ▲ 40 1 1,156,663
15:00:46 1,440 ▲ 35 4,000 1,156,662
15:00:29 1,445 ▲ 40 300 1,152,662
15:00:26 1,445 ▲ 40 1 1,152,362
15:00:21 1,440 ▲ 35 1,000 1,152,361
15:00:17 1,445 ▲ 40 1 1,151,361
14:59:41 1,440 ▲ 35 3,000 1,151,360
14:58:19 1,445 ▲ 40 4 1,148,360
14:58:02 1,445 ▲ 40 1 1,148,356
14:56:54 1,445 ▲ 40 302 1,148,355
14:55:18 1,445 ▲ 40 200 1,148,053
14:54:35 1,445 ▲ 40 3,000 1,147,853
14:54:10 1,445 ▲ 40 3,481 1,144,853
14:54:10 1,445 ▲ 40 3 1,141,372
14:53:59 1,445 ▲ 40 1,573 1,141,369
14:53:59 1,445 ▲ 40 2,000 1,139,796
14:53:09 1,445 ▲ 40 411 1,137,796
14:51:56 1,445 ▲ 40 1,015 1,137,385
14:51:56 1,440 ▲ 35 1,980 1,136,370
14:51:56 1,440 ▲ 35 12,247 1,134,390
14:51:56 1,440 ▲ 35 890 1,122,143
14:51:56 1,440 ▲ 35 1,829 1,121,253
14:49:44 1,435 ▲ 30 500 1,119,424
14:48:36 1,430 ▲ 25 9,493 1,118,924
14:48:36 1,430 ▲ 25 383 1,109,431
14:48:36 1,435 ▲ 30 3,182 1,109,048
14:48:35 1,435 ▲ 30 1 1,105,866
14:46:10 1,435 ▲ 30 301 1,105,865
14:46:08 1,435 ▲ 30 699 1,105,564
14:43:34 1,435 ▲ 30 152 1,104,865
14:43:05 1,435 ▲ 30 348 1,104,713
14:42:24 1,435 ▲ 30 2,723 1,104,365
14:42:24 1,435 ▲ 30 710 1,101,642
14:42:24 1,435 ▲ 30 63 1,100,932
14:42:09 1,435 ▲ 30 137 1,100,869
14:41:16 1,435 ▲ 30 500 1,100,732
14:40:41 1,435 ▲ 30 2,847 1,100,232
14:40:38 1,435 ▲ 30 20 1,097,385
14:40:31 1,435 ▲ 30 90 1,097,365
14:40:10 1,435 ▲ 30 43 1,097,275
14:39:57 1,435 ▲ 30 500 1,097,232
14:38:54 1,435 ▲ 30 50 1,096,732
14:38:51 1,435 ▲ 30 460 1,096,682
14:38:51 1,435 ▲ 30 2,443 1,096,222
14:30:44 1,435 ▲ 30 2,124 1,093,779
14:30:44 1,435 ▲ 30 1,372 1,091,655
14:23:49 1,430 ▲ 25 3,300 1,090,283
14:22:55 1,425 ▲ 20 1 1,086,983
14:21:54 1,425 ▲ 20 481 1,086,982
14:21:54 1,425 ▲ 20 2,000 1,086,501
14:21:47 1,425 ▲ 20 50 1,084,501
14:21:23 1,425 ▲ 20 50 1,084,451
14:21:11 1,425 ▲ 20 350 1,084,401
14:21:03 1,420 ▲ 15 26,178 1,084,051
14:21:03 1,425 ▲ 20 3,849 1,057,873
14:20:49 1,425 ▲ 20 1,250 1,054,024
14:20:20 1,430 ▲ 25 210 1,052,774
14:16:16 1,430 ▲ 25 5 1,052,564
14:15:09 1,425 ▲ 20 2,202 1,052,559
14:13:27 1,430 ▲ 25 1,349 1,050,357
14:13:27 1,430 ▲ 25 3,851 1,049,008
14:13:01 1,435 ▲ 30 3,030 1,045,157
14:13:00 1,435 ▲ 30 2,000 1,042,127
14:11:38 1,440 ▲ 35 100 1,040,127
14:11:23 1,440 ▲ 35 100 1,040,027
14:11:15 1,440 ▲ 35 696 1,039,927
14:03:43 1,435 ▲ 30 20 1,039,231
14:02:58 1,440 ▲ 35 2,274 1,039,211
14:02:53 1,450 ▲ 45 1 1,036,937
14:02:53 1,440 ▲ 35 300 1,036,936
13:59:44 1,450 ▲ 45 7,000 1,036,636
13:59:19 1,445 ▲ 40 745 1,029,636
13:59:19 1,445 ▲ 40 2,000 1,028,891
13:58:58 1,445 ▲ 40 2,255 1,026,891
13:58:46 1,445 ▲ 40 4,000 1,024,636
13:58:28 1,445 ▲ 40 1,000 1,020,636
13:58:21 1,440 ▲ 35 2,426 1,019,636
13:58:12 1,435 ▲ 30 50 1,017,210
13:55:26 1,430 ▲ 25 1,993 1,017,160
13:55:01 1,430 ▲ 25 3 1,015,167
13:53:31 1,435 ▲ 30 7 1,015,164
13:52:50 1,430 ▲ 25 500 1,015,157
13:51:46 1,425 ▲ 20 54 1,014,657
13:51:45 1,425 ▲ 20 682 1,014,603
13:51:45 1,425 ▲ 20 54 1,013,921
13:51:39 1,440 ▲ 35 1,000 1,013,867
13:51:35 1,425 ▲ 20 5,561 1,012,867
13:51:35 1,430 ▲ 25 2,511 1,007,306
13:51:35 1,435 ▲ 30 1,748 1,004,795
13:50:25 1,450 ▲ 45 48 1,003,047
13:50:09 1,435 ▲ 30 54 1,002,999
13:49:36 1,445 ▲ 40 1,102 1,002,945
13:49:36 1,445 ▲ 40 415 1,001,843
13:49:25 1,445 ▲ 40 4,500 1,001,428
13:48:03 1,445 ▲ 40 1 996,928
13:47:26 1,450 ▲ 45 13,058 996,927
13:47:25 1,450 ▲ 45 54 983,869
13:47:25 1,450 ▲ 45 682 983,815
13:47:25 1,450 ▲ 45 54 983,133
13:47:25 1,450 ▲ 45 2,191 983,079
13:47:25 1,445 ▲ 40 2,127 980,888
13:47:25 1,440 ▲ 35 597 978,761
13:47:25 1,440 ▲ 35 1 978,164
13:46:17 1,435 ▲ 30 1 978,163
13:46:06 1,435 ▲ 30 1,015 978,162
13:44:24 1,435 ▲ 30 19 977,147
13:43:52 1,435 ▲ 30 1 977,128
13:39:29 1,430 ▲ 25 350 977,127
13:38:49 1,430 ▲ 25 2,600 976,777
13:38:30 1,445 ▲ 40 626 974,177
13:38:30 1,445 ▲ 40 69 973,551
13:37:40 1,445 ▲ 40 7,600 973,482
13:37:02 1,445 ▲ 40 1 965,882
13:36:42 1,445 ▲ 40 9,700 965,881
13:36:42 1,440 ▲ 35 300 956,181
13:34:14 1,445 ▲ 40 750 955,881
13:33:57 1,445 ▲ 40 5,000 955,131
13:33:29 1,445 ▲ 40 4,820 950,131
13:33:29 1,440 ▲ 35 2,164 945,311
13:33:29 1,435 ▲ 30 1,633 943,147
13:33:29 1,430 ▲ 25 1,342 941,514
13:33:29 1,425 ▲ 20 41 940,172
13:32:43 1,425 ▲ 20 1 940,131
13:32:24 1,420 ▲ 15 687 940,130
13:31:06 1,410 ▲ 5 2,136 939,443
13:29:54 1,425 ▲ 20 1 937,307
13:29:05 1,425 ▲ 20 30 937,306
13:28:40 1,425 ▲ 20 1 937,276
13:28:26 1,425 ▲ 20 6,000 937,275
13:24:31 1,425 ▲ 20 1 931,275
13:24:03 1,410 ▲ 5 746 931,274
13:21:21 1,425 ▲ 20 1 930,528
13:20:10 1,425 ▲ 20 1 930,527
13:19:53 1,410 ▲ 5 4,570 930,526
13:19:53 1,415 ▲ 10 7,092 925,956
13:19:53 1,420 ▲ 15 4,573 918,864
13:15:26 1,425 ▲ 20 254 914,291
13:15:11 1,425 ▲ 20 1 914,037
13:14:44 1,410 ▲ 5 171 914,036
13:14:44 1,415 ▲ 10 500 913,865
13:14:10 1,430 ▲ 25 1 913,365
13:13:07 1,420 ▲ 15 1,093 913,364
13:13:07 1,420 ▲ 15 500 912,271
13:09:15 1,420 ▲ 15 895 911,771
13:09:15 1,420 ▲ 15 5,000 910,876
13:07:54 1,420 ▲ 15 2,000 905,876
13:07:36 1,415 ▲ 10 1 903,876
13:07:35 1,410 ▲ 5 1,281 903,875
13:07:35 1,415 ▲ 10 1,804 902,594
13:06:28 1,415 ▲ 10 800 900,790
13:06:23 1,415 ▲ 10 20 899,990
13:06:13 1,420 ▲ 15 205 899,970
13:06:02 1,420 ▲ 15 4,959 899,765
13:04:46 1,420 ▲ 15 10,691 894,806
13:01:18 1,420 ▲ 15 100 884,115
13:01:17 1,425 ▲ 20 25 884,015
12:59:01 1,425 ▲ 20 332 883,990
12:58:35 1,425 ▲ 20 246 883,658
12:58:34 1,425 ▲ 20 19 883,412
12:57:15 1,425 ▲ 20 3,291 883,393
12:57:15 1,425 ▲ 20 3,000 880,102
12:56:35 1,425 ▲ 20 3,504 877,102
12:56:35 1,425 ▲ 20 205 873,598
12:56:09 1,425 ▲ 20 4,825 873,393
12:56:00 1,425 ▲ 20 347 868,568
12:54:53 1,420 ▲ 15 3,577 868,221
12:54:53 1,420 ▲ 15 602 864,644
12:53:15 1,415 ▲ 10 10 864,042
12:52:15 1,420 ▲ 15 967 864,032
12:51:35 1,415 ▲ 10 3,007 863,065
12:51:34 1,410 ▲ 5 50 860,058
12:50:58 1,415 ▲ 10 200 860,008
12:50:43 1,415 ▲ 10 100 859,808
12:50:43 1,415 ▲ 10 500 859,708
12:50:26 1,415 ▲ 10 100 859,208
12:50:11 1,415 ▲ 10 6,593 859,108
12:49:55 1,415 ▲ 10 574 852,515
12:49:54 1,415 ▲ 10 3,443 851,941
12:49:54 1,415 ▲ 10 2,449 848,498
12:49:54 1,415 ▲ 10 1,161 846,049
12:49:54 1,415 ▲ 10 500 844,888
12:49:52 1,415 ▲ 10 1,161 844,388
12:49:52 1,415 ▲ 10 100 843,227
12:49:42 1,415 ▲ 10 1,385 843,127
12:49:23 1,415 ▲ 10 35 841,742
12:48:11 1,420 ▲ 15 1,374 841,707
12:47:22 1,425 ▲ 20 1,800 840,333
12:46:07 1,430 ▲ 25 1,229 838,533
12:45:43 1,440 ▲ 35 4 837,304
12:45:33 1,440 ▲ 35 1 837,300
12:45:32 1,430 ▲ 25 5 837,299
12:44:43 1,430 ▲ 25 590 837,294
12:44:32 1,430 ▲ 25 1 836,704
12:42:57 1,435 ▲ 30 8,121 836,703
12:42:20 1,435 ▲ 30 2,000 828,582
12:42:07 1,435 ▲ 30 50 826,582
12:40:51 1,435 ▲ 30 3,677 826,532
12:39:15 1,435 ▲ 30 15 822,855
12:39:09 1,435 ▲ 30 847 822,840
12:39:09 1,435 ▲ 30 50 821,993
12:38:18 1,435 ▲ 30 5 821,943
12:37:21 1,450 ▲ 45 1 821,938
12:37:01 1,435 ▲ 30 55 821,937
12:37:01 1,440 ▲ 35 101 821,882
12:36:38 1,450 ▲ 45 142 821,781
12:36:07 1,445 ▲ 40 126 821,639
12:36:07 1,445 ▲ 40 834 821,513
12:35:38 1,445 ▲ 40 1,721 820,679
12:35:35 1,445 ▲ 40 500 818,958
12:33:18 1,445 ▲ 40 148 818,458
12:33:13 1,450 ▲ 45 90 818,310
12:33:11 1,445 ▲ 40 2,362 818,220
12:32:45 1,455 ▲ 50 188 815,858
12:32:34 1,450 ▲ 45 2,362 815,670
12:32:29 1,445 ▲ 40 2,690 813,308
12:32:23 1,440 ▲ 35 710 810,618
12:31:53 1,440 ▲ 35 265 809,908
12:31:52 1,440 ▲ 35 350 809,643
12:30:55 1,440 ▲ 35 300 809,293
12:30:42 1,440 ▲ 35 37 808,993
12:30:32 1,435 ▲ 30 2,607 808,956
12:30:16 1,440 ▲ 35 123 806,349
12:29:39 1,440 ▲ 35 37 806,226
12:29:31 1,440 ▲ 35 400 806,189
12:29:14 1,440 ▲ 35 500 805,789
12:28:08 1,455 ▲ 50 1 805,289
12:28:01 1,455 ▲ 50 220 805,288
12:27:47 1,455 ▲ 50 2 805,068
12:27:45 1,455 ▲ 50 9 805,066
12:27:41 1,455 ▲ 50 46 805,057
12:27:38 1,455 ▲ 50 228 805,011
12:27:33 1,455 ▲ 50 1,121 804,783
12:27:32 1,450 ▲ 45 2,607 803,662
12:27:25 1,450 ▲ 45 1,000 801,055
12:27:05 1,455 ▲ 50 100 800,055
12:25:25 1,455 ▲ 50 2,338 799,955
12:25:18 1,455 ▲ 50 500 797,617
12:25:11 1,455 ▲ 50 1,502 797,117
12:25:07 1,450 ▲ 45 7 795,615
12:25:00 1,450 ▲ 45 374 795,608
12:24:54 1,450 ▲ 45 100 795,234
12:24:45 1,450 ▲ 45 35 795,134
12:24:42 1,450 ▲ 45 100 795,099
12:24:37 1,450 ▲ 45 1,000 794,999
12:24:15 1,450 ▲ 45 496 793,999
12:24:15 1,450 ▲ 45 20,000 793,503
12:23:59 1,450 ▲ 45 41,066 773,503
12:23:30 1,445 ▲ 40 671 732,437
12:23:30 1,445 ▲ 40 7,049 731,766
12:23:28 1,445 ▲ 40 671 724,717
12:22:54 1,445 ▲ 40 10,000 724,046
12:22:39 1,445 ▲ 40 74 714,046
12:22:16 1,445 ▲ 40 34 713,972
12:22:04 1,435 ▲ 30 3,031 713,938
12:21:37 1,430 ▲ 25 36 710,907
12:21:11 1,425 ▲ 20 16 710,871
12:20:47 1,440 ▲ 35 3,169 710,855
12:20:28 1,440 ▲ 35 2,976 707,686
12:20:16 1,440 ▲ 35 76 704,710
12:20:15 1,440 ▲ 35 16,235 704,634
12:20:11 1,435 ▲ 30 1 688,399
12:19:09 1,435 ▲ 30 5,296 688,398
12:19:09 1,435 ▲ 30 1,004 683,102
12:18:57 1,435 ▲ 30 2,436 682,098
12:18:55 1,435 ▲ 30 36 679,662
12:18:43 1,435 ▲ 30 150 679,626
12:18:43 1,435 ▲ 30 13,776 679,476
12:17:48 1,435 ▲ 30 50 665,700
12:16:29 1,430 ▲ 25 3,426 665,650
12:16:29 1,430 ▲ 25 8,043 662,224
12:16:29 1,425 ▲ 20 3,987 654,181
12:16:23 1,420 ▲ 15 1 650,194
12:16:01 1,420 ▲ 15 999 650,193
12:16:01 1,415 ▲ 10 1 649,194
12:15:48 1,415 ▲ 10 1,300 649,193
12:15:41 1,410 ▲ 5 2 647,893
12:15:27 1,410 ▲ 5 3,633 647,891
12:15:27 1,405  0 3,089 644,258
12:14:29 1,400 ▼ 5 5 641,169
12:14:07 1,400 ▼ 5 10,835 641,164
12:14:07 1,395 ▼ 10 77,820 630,329
12:13:47 1,390 ▼ 15 1,000 552,509
12:12:22 1,395 ▼ 10 35 551,509
12:10:02 1,395 ▼ 10 1 551,474
12:09:55 1,395 ▼ 10 149 551,473
12:09:43 1,395 ▼ 10 10 551,324
12:09:26 1,395 ▼ 10 1 551,314
12:07:57 1,395 ▼ 10 200 551,313
12:07:09 1,395 ▼ 10 10 551,113
12:07:01 1,395 ▼ 10 3,517 551,103
12:07:00 1,395 ▼ 10 14,229 547,586
12:06:55 1,395 ▼ 10 717 533,357
12:05:49 1,395 ▼ 10 5,175 532,640
12:04:40 1,395 ▼ 10 100 527,465
12:04:26 1,395 ▼ 10 1 527,365
12:04:08 1,395 ▼ 10 6,450 527,364
12:03:57 1,395 ▼ 10 1,434 520,914
12:03:07 1,395 ▼ 10 2,286 519,480
11:59:01 1,400 ▼ 5 50 517,194
11:58:51 1,400 ▼ 5 2,000 517,144
11:57:27 1,400 ▼ 5 154 515,144
11:52:36 1,400 ▼ 5 100 514,990
11:52:24 1,400 ▼ 5 100 514,890
11:52:10 1,400 ▼ 5 100 514,790
11:51:57 1,400 ▼ 5 100 514,690
11:51:41 1,400 ▼ 5 100 514,590
11:51:28 1,400 ▼ 5 1,000 514,490
11:51:03 1,400 ▼ 5 7,053 513,490
11:48:47 1,400 ▼ 5 584 506,437
11:43:44 1,400 ▼ 5 1 505,853
11:40:30 1,395 ▼ 10 72 505,852
11:28:34 1,395 ▼ 10 10,000 505,780
11:27:58 1,395 ▼ 10 5,000 495,780
11:25:38 1,400 ▼ 5 500 490,780
11:23:41 1,400 ▼ 5 500 490,280
11:23:26 1,400 ▼ 5 1,714 489,780
11:22:46 1,400 ▼ 5 726 488,066
11:22:35 1,400 ▼ 5 500 487,340
11:22:12 1,400 ▼ 5 505 486,840
11:21:29 1,400 ▼ 5 2,871 486,335
11:21:29 1,400 ▼ 5 7,129 483,464
11:20:13 1,400 ▼ 5 5,970 475,138
11:20:13 1,400 ▼ 5 1,197 476,335
11:16:53 1,405  0 6,682 469,168
11:16:36 1,405  0 380 462,486
11:15:35 1,405  0 1,100 462,106
11:15:19 1,405  0 1,900 461,006
11:12:20 1,405  0 10 459,106
11:08:55 1,410 ▲ 5 2 459,096
11:06:12 1,410 ▲ 5 326 459,094
11:05:39 1,410 ▲ 5 13 458,768
11:04:59 1,410 ▲ 5 1 458,755
11:04:02 1,405  0 50 458,754
11:03:58 1,405  0 280 458,704
11:02:54 1,405  0 500 458,424
11:01:55 1,400 ▼ 5 4,227 457,924
11:01:55 1,400 ▼ 5 5,000 453,697
11:00:58 1,400 ▼ 5 500 448,697
11:00:24 1,400 ▼ 5 8,673 448,197
10:57:00 1,400 ▼ 5 7,000 439,524
10:56:30 1,405  0 4,100 432,524
10:54:46 1,410 ▲ 5 20 428,424
10:54:38 1,410 ▲ 5 20 428,404
10:54:13 1,410 ▲ 5 10 428,384
10:52:15 1,410 ▲ 5 20 428,374
10:52:10 1,410 ▲ 5 10 428,354
10:51:55 1,410 ▲ 5 100 428,344
10:51:43 1,410 ▲ 5 286 428,244
10:50:18 1,410 ▲ 5 13,900 427,958
10:49:54 1,410 ▲ 5 100 414,058
10:49:48 1,410 ▲ 5 1 413,958
10:48:59 1,410 ▲ 5 500 413,957
10:47:36 1,410 ▲ 5 22,000 413,457
10:44:25 1,410 ▲ 5 1 391,457
10:42:57 1,400 ▼ 5 8,000 391,456
10:41:20 1,405  0 4,000 383,456
10:41:20 1,405  0 1,000 379,456
10:39:02 1,405  0 567 378,456
10:39:02 1,405  0 19,433 377,889
10:37:13 1,405  0 11,400 358,456
10:34:25 1,405  0 5,854 347,056
10:34:25 1,410 ▲ 5 25,299 341,202
10:34:10 1,410 ▲ 5 1,000 315,903
10:31:32 1,410 ▲ 5 50 314,903
10:30:51 1,410 ▲ 5 200 314,853
10:30:31 1,410 ▲ 5 600 314,653
10:28:04 1,410 ▲ 5 1,800 314,053
10:26:22 1,410 ▲ 5 8,260 312,253
10:24:54 1,415 ▲ 10 69 303,993
10:24:00 1,415 ▲ 10 5,000 303,924
10:22:43 1,415 ▲ 10 3,159 298,924
10:22:10 1,415 ▲ 10 5,000 295,765
10:22:06 1,415 ▲ 10 141 290,765
10:19:23 1,410 ▲ 5 1,145 290,624
10:17:25 1,410 ▲ 5 500 289,479
10:17:07 1,410 ▲ 5 500 288,979
10:15:38 1,415 ▲ 10 2,000 288,479
10:14:49 1,415 ▲ 10 10,778 286,479
10:13:50 1,415 ▲ 10 87 275,701
10:11:58 1,415 ▲ 10 16 275,614
10:11:56 1,410 ▲ 5 2 275,598
10:11:56 1,410 ▲ 5 2,205 275,596
10:11:45 1,410 ▲ 5 30,167 270,359
10:11:45 1,410 ▲ 5 3,032 273,391
10:11:45 1,410 ▲ 5 10,000 240,192
10:10:06 1,410 ▲ 5 5,000 230,192
10:07:50 1,405  0 138 225,192
10:05:33 1,405  0 2,429 225,054
10:04:57 1,400 ▼ 5 675 222,625
10:04:57 1,400 ▼ 5 980 221,950
10:04:46 1,410 ▲ 5 100 220,970
10:04:28 1,410 ▲ 5 2 220,870
09:57:20 1,415 ▲ 10 1 220,868
09:57:20 1,400 ▼ 5 9,128 220,867
09:57:05 1,400 ▼ 5 2,749 211,739
09:57:05 1,405  0 7,251 208,990
09:56:54 1,425 ▲ 20 1 201,739
09:56:38 1,420 ▲ 15 1 201,738
09:56:38 1,405  0 1,334 201,737
09:56:38 1,415 ▲ 10 8,666 200,403
09:56:16 1,420 ▲ 15 3,437 191,737
09:56:16 1,420 ▲ 15 1,056 188,300
09:56:06 1,420 ▲ 15 1 187,244
09:56:02 1,420 ▲ 15 1 187,243
09:55:36 1,415 ▲ 10 3,936 187,242
09:55:06 1,415 ▲ 10 785 183,306
09:52:09 1,415 ▲ 10 27 182,521
09:51:34 1,400 ▼ 5 1,562 182,494
09:49:18 1,400 ▼ 5 181 180,932
09:45:55 1,400 ▼ 5 100 180,751
09:45:02 1,400 ▼ 5 858 180,651
09:45:02 1,405  0 8 179,793
09:44:03 1,415 ▲ 10 1 179,785
09:41:49 1,405  0 400 179,784
09:38:49 1,400 ▼ 5 610 179,384
09:38:49 1,405  0 452 178,774
09:38:19 1,410 ▲ 5 1 178,322
09:38:18 1,410 ▲ 5 1 178,321
09:36:12 1,415 ▲ 10 1 178,320
09:34:19 1,415 ▲ 10 1 178,319
09:31:53 1,420 ▲ 15 14,090 178,318
09:31:36 1,420 ▲ 15 936 164,228
09:31:23 1,420 ▲ 15 3 163,292
09:30:59 1,420 ▲ 15 2,500 163,289
09:30:23 1,425 ▲ 20 1 160,789
09:30:08 1,425 ▲ 20 11 160,788
09:30:03 1,420 ▲ 15 1 160,777
09:29:08 1,420 ▲ 15 4,560 160,776
09:28:54 1,420 ▲ 15 1,000 156,216
09:28:27 1,420 ▲ 15 9,829 155,216
09:28:27 1,415 ▲ 10 171 145,387
09:28:06 1,420 ▲ 15 501 145,216
09:28:05 1,420 ▲ 15 84 144,715
09:27:34 1,420 ▲ 15 13,599 144,631
09:27:23 1,415 ▲ 10 10,613 129,572

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,140.51 ▲ 10.42 0.33%
코스닥 1,046.12 ▲ 6.69 0.64%
종목편집  새로고침 

(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.