뉴프렉스
(085670)
코스닥
중견기업부
액면가 500원
  03.20 15:59

3,150 (3,100)   [시가/고가/저가] 3,100 / 3,180 / 3,060 
전일비/등락률 ▲ 50 (1.61%) 매도호가/호가잔량 3,150 / 3,483
거래량/전일동시간대비 212,401 /▼ 30,236 매수호가/호가잔량 3,145 / 3,557
상한가/하한가 4,030 / 2,170 총매도/총매수잔량 27,081 / 10,103

매도잔량 호가 매수잔량
3,085 3,195 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,324 3,190
145 3,185
3,369 3,180
2,700 3,175
6,804 3,170
1,507 3,165
1,968 3,160
1,696 3,155
3,483 3,150
 
3,145 3,557
3,140 2,540
3,135 733
3,130 10
3,125 160
3,120 869
3,115 43
3,110 321
3,105 620
3,100 1,250
 
총매도잔량 순매수잔량 총매수잔량
27,081 -16,978 10,103
시간외잔량 시간외잔량
9,170 0
 
뉴프렉스 085670
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 749.76 (+0.85)    FUTURE 280.90 (+0.35)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:51:05 3,150 ▲ 50 20 212,401
15:40:00 3,150 ▲ 50 912 212,381
15:30:27 3,150 ▲ 50 8,035 211,469
15:19:54 3,145 ▲ 45 160 203,434
15:19:51 3,145 ▲ 45 431 203,274
15:19:51 3,145 ▲ 45 900 202,843
15:19:44 3,140 ▲ 40 861 201,943
15:19:38 3,140 ▲ 40 2 201,082
15:19:33 3,140 ▲ 40 642 201,080
15:19:30 3,140 ▲ 40 55 200,438
15:19:29 3,140 ▲ 40 312 200,383
15:19:24 3,135 ▲ 35 1,240 200,071
15:19:22 3,135 ▲ 35 300 198,831
15:19:21 3,130 ▲ 30 384 198,531
15:16:54 3,130 ▲ 30 500 198,147
15:16:41 3,120 ▲ 20 1 197,647
15:16:17 3,130 ▲ 30 1,500 197,646
15:16:17 3,125 ▲ 25 500 196,146
15:15:22 3,120 ▲ 20 1 195,646
15:14:33 3,125 ▲ 25 500 195,645
15:14:26 3,125 ▲ 25 15 195,145
15:14:26 3,125 ▲ 25 23 195,130
15:14:26 3,125 ▲ 25 200 195,107
15:14:06 3,125 ▲ 25 90 194,907
15:14:02 3,125 ▲ 25 42 194,817
15:13:47 3,125 ▲ 25 15 194,775
15:13:47 3,125 ▲ 25 900 194,760
15:13:08 3,125 ▲ 25 1 193,860
15:11:56 3,120 ▲ 20 500 193,859
15:10:15 3,125 ▲ 25 36 193,359
15:10:15 3,125 ▲ 25 135 193,323
15:09:57 3,125 ▲ 25 1 193,188
15:09:42 3,115 ▲ 15 20 193,187
15:09:23 3,120 ▲ 20 2 193,167
15:09:05 3,120 ▲ 20 2 193,165
15:08:55 3,120 ▲ 20 3 193,163
15:08:51 3,125 ▲ 25 1,000 193,160
15:07:19 3,120 ▲ 20 59 192,160
15:07:19 3,120 ▲ 20 50 192,101
15:07:11 3,120 ▲ 20 755 192,051
15:05:03 3,120 ▲ 20 115 191,296
15:05:03 3,120 ▲ 20 1,000 191,181
15:04:26 3,120 ▲ 20 99 190,181
15:00:18 3,120 ▲ 20 159 190,082
14:58:57 3,120 ▲ 20 2 189,923
14:58:15 3,120 ▲ 20 562 189,921
14:57:23 3,120 ▲ 20 131 189,359
14:57:15 3,130 ▲ 30 1 189,228
14:57:12 3,130 ▲ 30 50 189,227
14:55:37 3,120 ▲ 20 500 189,177
14:54:19 3,125 ▲ 25 10 188,677
14:54:19 3,125 ▲ 25 1,000 188,667
14:53:42 3,120 ▲ 20 1,484 187,667
14:53:32 3,120 ▲ 20 1,000 186,183
14:50:49 3,120 ▲ 20 334 185,183
14:50:28 3,120 ▲ 20 187 184,849
14:50:24 3,120 ▲ 20 50 184,662
14:50:13 3,120 ▲ 20 10 184,612
14:49:56 3,120 ▲ 20 2 184,602
14:49:51 3,115 ▲ 15 666 184,600
14:47:45 3,115 ▲ 15 134 183,934
14:47:03 3,115 ▲ 15 524 183,800
14:44:08 3,115 ▲ 15 10 183,276
14:40:58 3,115 ▲ 15 3 183,266
14:40:58 3,115 ▲ 15 50 183,263
14:40:26 3,115 ▲ 15 37 183,213
14:40:18 3,115 ▲ 15 101 183,176
14:40:05 3,110 ▲ 10 100 183,075
14:38:26 3,110 ▲ 10 38 182,975
14:36:56 3,110 ▲ 10 15 182,937
14:36:14 3,110 ▲ 10 485 182,922
14:35:16 3,110 ▲ 10 515 182,437
14:34:57 3,105 ▲ 5 2,860 181,922
14:34:57 3,100  0 2,564 179,062
14:30:19 3,100  0 1 176,498
14:30:06 3,090 ▼ 10 30 176,497
14:29:46 3,095 ▼ 5 9 176,467
14:29:46 3,095 ▼ 5 41 176,458
14:29:12 3,095 ▼ 5 559 176,417
14:27:51 3,100  0 100 175,858
14:26:07 3,100  0 237 175,758
14:25:24 3,100  0 30 175,521
14:24:54 3,100  0 697 175,491
14:24:13 3,105 ▲ 5 2 174,794
14:23:40 3,100  0 64 174,792
14:23:40 3,105 ▲ 5 2 174,728
14:23:07 3,100  0 1 174,726
14:23:01 3,100  0 3 174,725
14:22:55 3,100  0 1 174,722
14:22:49 3,100  0 19 174,721
14:22:43 3,100  0 14 174,702
14:22:37 3,100  0 34 174,688
14:22:30 3,100  0 1,900 174,654
14:21:02 3,100  0 200 172,754
14:20:42 3,095 ▼ 5 300 172,554
14:19:03 3,100  0 64 172,254
14:10:31 3,095 ▼ 5 1 172,190
14:08:50 3,080 ▼ 20 620 172,189
14:08:50 3,085 ▼ 15 704 171,569
14:08:50 3,090 ▼ 10 5 170,865
14:02:27 3,085 ▼ 15 82 170,860
14:02:27 3,090 ▼ 10 42 170,778
13:59:00 3,095 ▼ 5 90 170,736
13:58:57 3,095 ▼ 5 10 170,646
13:55:49 3,095 ▼ 5 50 170,636
13:54:14 3,090 ▼ 10 99 170,586
13:54:14 3,090 ▼ 10 1,800 170,487
13:53:21 3,095 ▼ 5 200 168,687
13:53:21 3,095 ▼ 5 200 168,487
13:50:59 3,100  0 450 168,287
13:50:52 3,100  0 668 167,837
13:50:49 3,100  0 929 167,169
13:48:53 3,100  0 1,679 166,240
13:45:42 3,100  0 17 164,561
13:43:53 3,100  0 1,487 164,544
13:43:30 3,100  0 513 163,057
13:41:57 3,100  0 2 162,544
13:31:13 3,090 ▼ 10 1 162,542
13:28:08 3,090 ▼ 10 527 162,541
13:26:34 3,090 ▼ 10 50 162,014
13:21:57 3,090 ▼ 10 3 161,964
13:20:47 3,085 ▼ 15 194 161,961
13:15:36 3,085 ▼ 15 7 161,767
13:10:17 3,085 ▼ 15 50 161,760
13:10:17 3,085 ▼ 15 100 161,710
13:08:30 3,085 ▼ 15 35 161,610
13:08:30 3,085 ▼ 15 1,815 161,575
13:08:30 3,085 ▼ 15 100 159,760
13:06:38 3,085 ▼ 15 15 159,660
13:05:55 3,085 ▼ 15 10 159,645
12:56:35 3,085 ▼ 15 1 159,635
12:53:50 3,065 ▼ 35 3,469 159,634
12:53:50 3,070 ▼ 30 1,031 156,165
12:53:10 3,085 ▼ 15 1 155,134
12:52:44 3,085 ▼ 15 1 155,133
12:50:59 3,085 ▼ 15 122 155,132
12:50:35 3,070 ▼ 30 314 155,010
12:49:26 3,070 ▼ 30 2,399 154,696
12:49:14 3,070 ▼ 30 285 152,297
12:48:24 3,075 ▼ 25 1,213 152,012
12:47:37 3,075 ▼ 25 715 150,799
12:47:37 3,080 ▼ 20 67 150,084
12:45:47 3,080 ▼ 20 1,600 150,017
12:39:00 3,080 ▼ 20 240 148,417
12:38:16 3,080 ▼ 20 300 148,177
12:37:48 3,080 ▼ 20 1 147,877
12:33:34 3,080 ▼ 20 100 147,876
12:31:49 3,080 ▼ 20 976 147,776
12:21:43 3,080 ▼ 20 385 146,800
12:19:51 3,080 ▼ 20 100 146,415
12:17:20 3,080 ▼ 20 1,195 146,315
12:15:27 3,085 ▼ 15 1 145,120
12:15:16 3,085 ▼ 15 3 145,119
12:15:00 3,085 ▼ 15 10 145,116
12:14:42 3,085 ▼ 15 10 145,106
12:14:20 3,085 ▼ 15 100 145,096
12:14:01 3,085 ▼ 15 12 144,996
12:13:42 3,085 ▼ 15 50 144,984
12:12:55 3,085 ▼ 15 89 144,934
12:10:37 3,085 ▼ 15 1 144,845
12:09:32 3,085 ▼ 15 100 144,844
12:07:14 3,085 ▼ 15 846 144,744
12:05:28 3,085 ▼ 15 3 143,898
12:05:28 3,090 ▼ 10 12 143,895
12:01:43 3,090 ▼ 10 4 143,883
11:59:15 3,090 ▼ 10 306 143,879
11:54:01 3,100  0 9 143,573
11:53:13 3,100  0 5 143,564
11:53:13 3,095 ▼ 5 1 143,559
11:53:13 3,090 ▼ 10 4 143,558
11:52:58 3,090 ▼ 10 2 143,554
11:51:26 3,085 ▼ 15 100 143,552
11:48:33 3,090 ▼ 10 1 143,452
11:48:25 3,090 ▼ 10 100 143,451
11:48:11 3,085 ▼ 15 50 143,351
11:47:15 3,085 ▼ 15 100 143,301
11:46:37 3,090 ▼ 10 54 143,201
11:46:30 3,090 ▼ 10 10 143,147
11:44:35 3,090 ▼ 10 2 143,137
11:44:25 3,090 ▼ 10 25 143,135
11:44:03 3,090 ▼ 10 456 143,110
11:43:29 3,090 ▼ 10 910 142,654
11:42:31 3,090 ▼ 10 1 141,744
11:42:22 3,090 ▼ 10 7 141,743
11:41:45 3,090 ▼ 10 10 141,736
11:38:35 3,090 ▼ 10 40 141,726
11:28:36 3,090 ▼ 10 50 141,686
11:27:12 3,090 ▼ 10 1 141,636
11:26:16 3,090 ▼ 10 47 141,635
11:26:09 3,090 ▼ 10 71 141,588
11:24:05 3,090 ▼ 10 814 141,517
11:23:31 3,090 ▼ 10 20 140,703
11:22:32 3,090 ▼ 10 200 140,683
11:21:19 3,090 ▼ 10 895 140,483
11:19:12 3,090 ▼ 10 10 139,588
11:19:01 3,090 ▼ 10 10 139,578
11:17:21 3,090 ▼ 10 6 139,568
11:12:45 3,090 ▼ 10 50 139,562
11:09:38 3,080 ▼ 20 367 139,512
11:07:33 3,080 ▼ 20 262 139,145
11:04:12 3,075 ▼ 25 369 138,883
11:03:01 3,080 ▼ 20 335 138,514
11:03:01 3,080 ▼ 20 522 138,179
11:03:01 3,080 ▼ 20 500 137,657
11:02:38 3,080 ▼ 20 30 137,157
11:02:01 3,080 ▼ 20 10 137,127
11:01:42 3,080 ▼ 20 350 137,117
11:01:39 3,080 ▼ 20 101 136,767
11:01:29 3,080 ▼ 20 162 136,666
11:00:31 3,080 ▼ 20 3 136,504
10:59:26 3,075 ▼ 25 294 136,501
10:58:35 3,080 ▼ 20 10 136,207
10:58:12 3,075 ▼ 25 3 136,197
10:56:58 3,075 ▼ 25 1,434 136,194
10:56:40 3,080 ▼ 20 44 134,760
10:56:40 3,085 ▼ 15 4 134,716
10:55:28 3,080 ▼ 20 32 134,712
10:55:10 3,080 ▼ 20 50 134,680
10:50:40 3,080 ▼ 20 261 134,630
10:50:40 3,090 ▼ 10 134 133,801
10:50:40 3,080 ▼ 20 568 134,369
10:50:39 3,090 ▼ 10 1,866 133,667
10:49:17 3,080 ▼ 20 292 131,801
10:49:17 3,085 ▼ 15 2 131,509
10:48:23 3,090 ▼ 10 2 131,507
10:48:08 3,090 ▼ 10 1 131,505
10:47:58 3,085 ▼ 15 270 131,504
10:47:58 3,085 ▼ 15 879 131,234
10:47:58 3,085 ▼ 15 1,000 130,355
10:47:28 3,085 ▼ 15 2 129,355
10:47:23 3,085 ▼ 15 2 129,353
10:47:17 3,085 ▼ 15 300 129,351
10:47:05 3,085 ▼ 15 100 129,051
10:47:05 3,085 ▼ 15 50 128,951
10:46:51 3,085 ▼ 15 20 128,901
10:46:00 3,085 ▼ 15 6 128,881
10:45:51 3,085 ▼ 15 150 128,875
10:45:48 3,085 ▼ 15 4 128,725
10:45:06 3,085 ▼ 15 3 128,721
10:44:31 3,085 ▼ 15 35 128,718
10:44:27 3,085 ▼ 15 1 128,683
10:42:08 3,060 ▼ 40 71 128,682
10:42:08 3,060 ▼ 40 507 128,611
10:42:08 3,060 ▼ 40 2,000 128,104
10:42:05 3,060 ▼ 40 3,393 126,104
10:42:05 3,060 ▼ 40 100 122,711
10:41:56 3,060 ▼ 40 79 122,611
10:41:52 3,060 ▼ 40 50 122,532
10:41:44 3,060 ▼ 40 2,224 122,482
10:41:44 3,065 ▼ 35 2,440 120,258
10:41:36 3,065 ▼ 35 2,288 117,818
10:41:36 3,070 ▼ 30 3,077 115,530
10:41:24 3,070 ▼ 30 469 112,453
10:41:24 3,075 ▼ 25 166 111,984
10:40:59 3,090 ▼ 10 668 111,818
10:40:59 3,090 ▼ 10 332 111,150
10:40:30 3,070 ▼ 30 3 110,818
10:40:21 3,070 ▼ 30 3,286 110,815
10:40:21 3,075 ▼ 25 4,185 107,529
10:40:21 3,080 ▼ 20 2,529 103,344
10:39:53 3,080 ▼ 20 2,148 100,815
10:39:53 3,085 ▼ 15 2,852 98,667
10:36:28 3,085 ▼ 15 698 95,815
10:35:16 3,085 ▼ 15 17 95,117
10:35:16 3,090 ▼ 10 10 95,100
10:33:05 3,085 ▼ 15 546 95,090
10:33:05 3,090 ▼ 10 10 94,544
10:32:58 3,090 ▼ 10 10 94,534
10:32:44 3,090 ▼ 10 1,000 94,524
10:32:27 3,090 ▼ 10 190 93,524
10:32:24 3,090 ▼ 10 1,038 93,334
10:31:38 3,090 ▼ 10 598 92,296
10:30:20 3,095 ▼ 5 345 91,698
10:30:16 3,095 ▼ 5 1,000 91,353
10:29:41 3,095 ▼ 5 1,000 90,353
10:29:28 3,100  0 30 89,353
10:28:42 3,100  0 50 89,323
10:28:00 3,100  0 60 89,273
10:27:56 3,100  0 5 89,213
10:27:43 3,100  0 35 89,208
10:27:00 3,100  0 265 89,173
10:26:12 3,100  0 48 88,908
10:25:29 3,100  0 1,000 88,860
10:21:11 3,100  0 5,000 87,860
10:20:48 3,100  0 218 82,860
10:20:22 3,100  0 50 82,642
10:19:26 3,105 ▲ 5 24 82,592
10:17:31 3,105 ▲ 5 80 82,568
10:16:24 3,105 ▲ 5 80 82,488
10:16:24 3,105 ▲ 5 50 82,408
10:16:09 3,105 ▲ 5 50 82,358
10:15:05 3,105 ▲ 5 1,222 82,308
10:14:30 3,105 ▲ 5 206 81,086
10:13:32 3,105 ▲ 5 16 80,880
10:13:11 3,105 ▲ 5 64 80,864
10:11:14 3,110 ▲ 10 17 80,800
10:10:53 3,110 ▲ 10 20 80,783
10:10:29 3,110 ▲ 10 5 80,763
10:10:14 3,110 ▲ 10 10 80,758
10:10:09 3,110 ▲ 10 48 80,748
10:08:49 3,110 ▲ 10 500 80,700
10:07:56 3,110 ▲ 10 300 80,200
10:07:46 3,110 ▲ 10 10 79,900
10:07:37 3,110 ▲ 10 147 79,890
10:07:30 3,110 ▲ 10 19 79,743
10:07:18 3,110 ▲ 10 2,981 79,724
10:06:57 3,110 ▲ 10 169 76,743
10:06:23 3,110 ▲ 10 100 76,574
10:04:53 3,110 ▲ 10 1,500 76,474
10:03:25 3,110 ▲ 10 10 74,974
10:01:31 3,110 ▲ 10 529 74,964
09:59:02 3,115 ▲ 15 1,321 74,435
09:58:14 3,115 ▲ 15 50 73,114
09:57:53 3,115 ▲ 15 500 73,064
09:57:21 3,120 ▲ 20 962 72,564
09:57:21 3,120 ▲ 20 500 71,602
09:57:21 3,120 ▲ 20 50 71,102
09:57:04 3,120 ▲ 20 50 71,052
09:56:44 3,120 ▲ 20 50 71,002
09:56:33 3,120 ▲ 20 50 70,952
09:55:25 3,125 ▲ 25 78 70,902
09:55:18 3,125 ▲ 25 16 70,824
09:54:54 3,120 ▲ 20 50 70,808
09:53:42 3,120 ▲ 20 164 70,758
09:53:35 3,120 ▲ 20 36 70,594
09:52:23 3,115 ▲ 15 2,294 70,558
09:52:17 3,115 ▲ 15 516 68,264
09:52:17 3,120 ▲ 20 184 67,748
09:51:59 3,120 ▲ 20 83 67,564
09:49:55 3,120 ▲ 20 931 67,481
09:49:55 3,125 ▲ 25 19 66,550
09:49:51 3,125 ▲ 25 150 66,531
09:48:32 3,125 ▲ 25 8 66,381
09:46:51 3,125 ▲ 25 185 66,373
09:46:41 3,125 ▲ 25 815 66,188
09:46:35 3,125 ▲ 25 708 65,373
09:46:25 3,125 ▲ 25 77 64,665
09:46:14 3,120 ▲ 20 200 64,588
09:41:57 3,125 ▲ 25 327 64,388
09:41:36 3,125 ▲ 25 50 64,061
09:41:33 3,130 ▲ 30 246 64,011
09:41:25 3,130 ▲ 30 100 63,765
09:41:12 3,130 ▲ 30 598 63,665
09:40:58 3,130 ▲ 30 74 63,067
09:40:44 3,130 ▲ 30 3 62,993
09:40:42 3,130 ▲ 30 2,000 62,990
09:39:47 3,125 ▲ 25 100 60,990
09:38:54 3,125 ▲ 25 15 60,890
09:36:25 3,125 ▲ 25 15 60,875
09:36:09 3,125 ▲ 25 573 60,860
09:35:59 3,130 ▲ 30 74 60,287
09:35:00 3,130 ▲ 30 58 60,213
09:34:55 3,130 ▲ 30 868 60,155
09:33:37 3,135 ▲ 35 300 59,287
09:32:02 3,130 ▲ 30 400 58,987
09:31:56 3,140 ▲ 40 50 58,587
09:31:01 3,140 ▲ 40 8 58,537
09:29:44 3,140 ▲ 40 1 58,529
09:29:22 3,140 ▲ 40 5 58,528
09:29:10 3,140 ▲ 40 1 58,523
09:28:18 3,145 ▲ 45 50 58,522
09:27:58 3,130 ▲ 30 304 58,472
09:27:44 3,130 ▲ 30 172 58,168
09:26:10 3,130 ▲ 30 5 57,996
09:25:56 3,130 ▲ 30 600 57,991
09:25:41 3,135 ▲ 35 1,068 57,391
09:25:36 3,145 ▲ 45 96 56,323
09:25:31 3,145 ▲ 45 54 56,227
09:24:26 3,150 ▲ 50 6 56,173
09:23:52 3,150 ▲ 50 503 56,167
09:23:52 3,150 ▲ 50 733 55,664
09:23:52 3,150 ▲ 50 20 54,931
09:23:35 3,155 ▲ 55 100 54,911
09:23:34 3,150 ▲ 50 694 54,811
09:23:34 3,150 ▲ 50 1,000 54,117
09:23:25 3,150 ▲ 50 2,050 53,117
09:22:36 3,150 ▲ 50 1,242 51,067
09:22:35 3,150 ▲ 50 2 49,825
09:22:34 3,150 ▲ 50 2 49,823
09:22:32 3,150 ▲ 50 1 49,821
09:22:29 3,150 ▲ 50 2 49,820
09:22:29 3,150 ▲ 50 2 49,818
09:22:28 3,150 ▲ 50 2 49,816
09:22:26 3,150 ▲ 50 1 49,814
09:22:13 3,155 ▲ 55 50 49,813
09:22:03 3,150 ▲ 50 1,196 49,763
09:21:31 3,150 ▲ 50 2,289 48,567
09:21:31 3,145 ▲ 45 1,812 46,278
09:21:31 3,135 ▲ 35 708 44,466
09:21:31 3,130 ▲ 30 191 43,758
09:21:18 3,130 ▲ 30 109 43,567
09:21:04 3,130 ▲ 30 411 43,458
09:20:41 3,130 ▲ 30 142 43,047
09:20:33 3,130 ▲ 30 33 42,905
09:20:00 3,130 ▲ 30 44 42,872
09:20:00 3,130 ▲ 30 58 42,828
09:20:00 3,130 ▲ 30 1 42,770
09:19:26 3,130 ▲ 30 500 42,769
09:19:13 3,130 ▲ 30 392 42,269
09:18:53 3,135 ▲ 35 35 41,877
09:18:46 3,135 ▲ 35 100 41,842
09:18:26 3,130 ▲ 30 5 41,742
09:17:42 3,130 ▲ 30 100 41,737
09:16:56 3,135 ▲ 35 921 41,637
09:16:56 3,135 ▲ 35 3,200 40,716
09:16:35 3,145 ▲ 45 100 37,516
09:15:47 3,145 ▲ 45 859 37,416
09:15:36 3,145 ▲ 45 1 36,557
09:15:30 3,135 ▲ 35 1 36,556
09:15:27 3,140 ▲ 40 5 36,555
09:15:14 3,140 ▲ 40 17 36,550
09:15:11 3,135 ▲ 35 1,235 36,533
09:12:28 3,135 ▲ 35 1 35,298
09:12:00 3,125 ▲ 25 94 35,297
09:11:59 3,125 ▲ 25 17 35,203
09:11:53 3,125 ▲ 25 17 35,186
09:11:14 3,145 ▲ 45 128 35,169
09:11:14 3,145 ▲ 45 572 35,041
09:11:13 3,140 ▲ 40 1,257 34,469
09:11:13 3,140 ▲ 40 991 33,212
09:11:13 3,140 ▲ 40 787 32,221
09:10:51 3,145 ▲ 45 228 31,434
09:10:44 3,145 ▲ 45 2 31,206
09:10:25 3,150 ▲ 50 209 31,204
09:10:15 3,150 ▲ 50 64 30,995
09:09:10 3,160 ▲ 60 100 30,931
09:08:55 3,150 ▲ 50 1 30,831
09:08:46 3,150 ▲ 50 200 30,830
09:08:19 3,150 ▲ 50 1,002 30,630
09:08:19 3,150 ▲ 50 183 29,628
09:07:50 3,170 ▲ 70 620 29,445
09:07:50 3,165 ▲ 65 404 28,825
09:07:31 3,170 ▲ 70 314 28,421
09:07:07 3,180 ▲ 80 20 28,107
09:07:07 3,180 ▲ 80 74 28,087
09:07:06 3,180 ▲ 80 26 28,013
09:07:06 3,175 ▲ 75 500 27,987
09:06:53 3,180 ▲ 80 3,510 27,487
09:06:53 3,180 ▲ 80 1,782 23,977
09:06:53 3,175 ▲ 75 343 22,195
09:06:40 3,175 ▲ 75 336 21,852
09:06:40 3,175 ▲ 75 1,164 21,516
09:06:25 3,170 ▲ 70 556 20,352
09:06:21 3,175 ▲ 75 1 19,788
09:06:21 3,180 ▲ 80 8 19,796
09:06:10 3,175 ▲ 75 1,567 19,787
09:06:10 3,175 ▲ 75 2,668 18,220
09:06:08 3,170 ▲ 70 10 15,552
09:05:58 3,170 ▲ 70 1 15,542
09:05:58 3,180 ▲ 80 101 15,541
09:05:58 3,175 ▲ 75 106 15,440
09:05:58 3,170 ▲ 70 75 15,334
09:05:58 3,165 ▲ 65 86 15,259
09:05:58 3,160 ▲ 60 131 15,173
09:05:58 3,155 ▲ 55 1 15,042
09:05:57 3,150 ▲ 50 41 15,041
09:05:33 3,145 ▲ 45 1,330 15,000
09:05:20 3,140 ▲ 40 969 13,670
09:05:12 3,140 ▲ 40 561 12,701
09:05:12 3,135 ▲ 35 808 12,140
09:05:12 3,130 ▲ 30 131 11,332
09:04:48 3,130 ▲ 30 3 11,201
09:04:41 3,130 ▲ 30 159 11,198
09:04:12 3,130 ▲ 30 200 11,039
09:04:00 3,130 ▲ 30 152 10,839
09:03:07 3,130 ▲ 30 1 10,687
09:03:05 3,130 ▲ 30 1 10,686
09:02:57 3,130 ▲ 30 1 10,685
09:02:57 3,130 ▲ 30 2 10,684
09:02:33 3,095 ▼ 5 300 10,682
09:02:23 3,135 ▲ 35 1 10,382
09:02:23 3,130 ▲ 30 10 10,381
09:01:50 3,130 ▲ 30 2 10,371
09:01:50 3,120 ▲ 20 3 10,364
09:01:50 3,125 ▲ 25 5 10,369
09:01:24 3,120 ▲ 20 2 10,361
09:01:24 3,120 ▲ 20 1 10,359
09:01:18 3,090 ▼ 10 1 10,358
09:01:18 3,120 ▲ 20 1 10,357
09:01:18 3,115 ▲ 15 5 10,356
09:01:18 3,110 ▲ 10 1 10,351
09:00:50 3,100  0 662 10,350
09:00:49 3,100  0 443 9,688
09:00:49 3,100  0 8,658 9,245
09:00:30 3,100  0 587 587

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,177.10 ▼ 0.52 -0.02%
코스닥 749.76 ▲ 0.85 0.11%
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.