화신테크
(086250)
코스닥
중견기업부
액면가 500원
단기과열종목(시장기준 ) 단기과열종목(시장기준 ) 단기과열종목(시장기준 )    05.23 15:59

3,190 (3,215)   [시가/고가/저가] 3,220 / 3,540 / 3,100 
전일비/등락률 ▼ 25 (-0.78%) 매도호가/호가잔량 3,190 / 3,259
거래량/전일동시간대비 1,625,551 /▲ 339,367 매수호가/호가잔량 3,170 / 8,699
상한가/하한가 4,175 / 2,255 총매도/총매수잔량 7,628 / 27,792

매도잔량 호가 매수잔량
27 3,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
171 3,245
373 3,240
750 3,235
515 3,230
411 3,225
1,053 3,220
849 3,215
220 3,200
3,259 3,190
 
3,170 8,699
3,160 994
3,155 2,000
3,150 7,688
3,145 2,021
3,140 2,380
3,135 2,050
3,130 1,805
3,125 70
3,120 85
 
총매도잔량 순매수잔량 총매수잔량
7,628 20,164 27,792
시간외잔량 시간외잔량
191 0
 
화신테크 086250
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 869.16 (-3.80)    FUTURE 318.30 (+2.05)   Basis: -0.01
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:57:40 3,190 ▼ 25 309 1,625,551
15:56:36 3,190 ▼ 25 191 1,625,242
15:43:24 3,190 ▼ 25 275 1,625,051
15:40:10 3,190 ▼ 25 537 1,624,776
15:40:00 3,190 ▼ 25 963 1,624,239
15:30:29 3,190 ▼ 25 16,978 1,623,276
15:19:54 3,190 ▼ 25 1 1,606,298
15:19:53 3,170 ▼ 45 30 1,606,297
15:19:28 3,190 ▼ 25 1 1,606,267
15:19:27 3,165 ▼ 50 3 1,606,266
15:19:23 3,190 ▼ 25 1 1,606,263
15:19:17 3,165 ▼ 50 1 1,606,262
15:19:08 3,160 ▼ 55 190 1,606,261
15:18:59 3,160 ▼ 55 400 1,606,071
15:18:58 3,160 ▼ 55 775 1,605,671
15:18:21 3,160 ▼ 55 312 1,604,896
15:17:56 3,160 ▼ 55 108 1,604,584
15:17:29 3,195 ▼ 20 1 1,604,476
15:17:28 3,160 ▼ 55 777 1,604,475
15:17:28 3,190 ▼ 25 174 1,603,698
15:17:16 3,190 ▼ 25 100 1,603,524
15:17:16 3,195 ▼ 20 1 1,603,424
15:17:08 3,190 ▼ 25 4 1,603,423
15:17:00 3,180 ▼ 35 52 1,603,249
15:17:00 3,190 ▼ 25 170 1,603,419
15:16:46 3,150 ▼ 65 1,625 1,603,197
15:16:46 3,155 ▼ 60 135 1,601,572
15:16:46 3,160 ▼ 55 527 1,601,437
15:16:46 3,165 ▼ 50 3,100 1,600,910
15:16:46 3,170 ▼ 45 3,396 1,597,810
15:16:21 3,170 ▼ 45 200 1,594,414
15:16:17 3,175 ▼ 40 241 1,594,209
15:16:17 3,170 ▼ 45 5 1,594,214
15:16:08 3,180 ▼ 35 20 1,593,968
15:15:45 3,175 ▼ 40 60 1,593,948
15:15:29 3,175 ▼ 40 30 1,593,888
15:15:19 3,180 ▼ 35 1,478 1,593,858
15:15:16 3,180 ▼ 35 297 1,592,380
15:15:12 3,180 ▼ 35 1 1,592,083
15:15:09 3,180 ▼ 35 1 1,592,082
15:15:02 3,190 ▼ 25 30 1,592,081
15:14:54 3,190 ▼ 25 5,000 1,592,051
15:14:53 3,195 ▼ 20 20 1,587,051
15:14:40 3,195 ▼ 20 2,645 1,587,031
15:14:35 3,195 ▼ 20 238 1,584,386
15:14:35 3,195 ▼ 20 125 1,584,148
15:14:27 3,195 ▼ 20 100 1,584,023
15:14:23 3,195 ▼ 20 2,537 1,583,923
15:14:22 3,195 ▼ 20 328 1,581,386
15:14:14 3,200 ▼ 15 2,764 1,581,058
15:13:18 3,205 ▼ 10 30 1,578,294
15:13:08 3,205 ▼ 10 20 1,578,264
15:13:05 3,205 ▼ 10 25 1,578,244
15:13:03 3,205 ▼ 10 5 1,578,219
15:13:00 3,205 ▼ 10 50 1,578,214
15:12:55 3,205 ▼ 10 50 1,578,164
15:12:38 3,205 ▼ 10 1 1,578,114
15:12:18 3,215  0 100 1,578,113
15:10:44 3,215  0 1 1,578,013
15:10:23 3,200 ▼ 15 2,242 1,578,012
15:10:17 3,205 ▼ 10 360 1,574,266
15:10:17 3,200 ▼ 15 1,504 1,575,770
15:10:17 3,210 ▼ 5 636 1,573,906
15:09:57 3,210 ▼ 5 210 1,573,270
15:09:13 3,210 ▼ 5 354 1,573,060
15:08:50 3,210 ▼ 5 1 1,572,706
15:07:58 3,200 ▼ 15 20 1,572,705
15:07:43 3,200 ▼ 15 300 1,572,685
15:07:39 3,200 ▼ 15 200 1,572,385
15:07:26 3,200 ▼ 15 300 1,572,185
15:06:55 3,210 ▼ 5 1 1,571,885
15:06:44 3,210 ▼ 5 1 1,571,884
15:06:28 3,195 ▼ 20 607 1,571,883
15:06:23 3,195 ▼ 20 88 1,571,276
15:06:23 3,200 ▼ 15 44 1,571,188
15:06:18 3,200 ▼ 15 231 1,571,144
15:06:07 3,200 ▼ 15 500 1,570,913
15:05:49 3,200 ▼ 15 500 1,570,413
15:05:25 3,205 ▼ 10 12 1,569,913
15:05:22 3,205 ▼ 10 988 1,569,901
15:04:55 3,215  0 10 1,568,913
15:04:49 3,205 ▼ 10 4 1,568,903
15:04:48 3,215  0 10 1,568,899
15:04:41 3,205 ▼ 10 45 1,568,889
15:04:39 3,215  0 10 1,568,844
15:04:05 3,215  0 3 1,568,834
15:03:56 3,205 ▼ 10 1,500 1,568,831
15:03:37 3,215  0 188 1,567,331
15:03:31 3,215  0 4 1,567,143
15:02:01 3,215  0 1 1,567,139
15:01:57 3,215  0 1 1,567,138
15:01:54 3,215  0 1 1,567,137
15:01:46 3,210 ▼ 5 10 1,567,136
15:01:07 3,205 ▼ 10 5 1,567,126
14:59:15 3,215  0 3 1,567,121
14:59:10 3,215  0 3 1,567,118
14:59:06 3,215  0 3 1,567,115
14:58:46 3,215  0 1 1,567,112
14:58:41 3,215  0 1 1,567,111
14:58:37 3,215  0 1 1,567,110
14:58:28 3,200 ▼ 15 31 1,567,109
14:58:20 3,200 ▼ 15 23 1,567,078
14:58:13 3,200 ▼ 15 1 1,567,055
14:57:24 3,215  0 3 1,567,054
14:56:16 3,215  0 70 1,567,051
14:55:12 3,215  0 5 1,566,981
14:55:12 3,210 ▼ 5 55 1,566,976
14:54:54 3,195 ▼ 20 362 1,566,921
14:54:45 3,210 ▼ 5 90 1,566,559
14:54:37 3,210 ▼ 5 101 1,566,469
14:54:34 3,210 ▼ 5 707 1,566,368
14:54:34 3,215  0 1 1,565,661
14:54:21 3,210 ▼ 5 18 1,565,660
14:54:10 3,210 ▼ 5 150 1,565,642
14:54:08 3,210 ▼ 5 80 1,565,492
14:53:59 3,210 ▼ 5 360 1,565,412
14:52:32 3,210 ▼ 5 100 1,565,052
14:51:54 3,210 ▼ 5 10 1,564,952
14:51:38 3,200 ▼ 15 308 1,564,942
14:51:33 3,210 ▼ 5 34 1,564,634
14:51:18 3,210 ▼ 5 2,000 1,564,600
14:50:32 3,210 ▼ 5 311 1,562,600
14:49:34 3,210 ▼ 5 10 1,562,289
14:49:24 3,210 ▼ 5 1 1,562,279
14:49:11 3,190 ▼ 25 280 1,562,278
14:49:01 3,190 ▼ 25 1 1,561,998
14:48:43 3,210 ▼ 5 1 1,561,997
14:48:43 3,205 ▼ 10 2 1,561,996
14:48:27 3,200 ▼ 15 82 1,561,994
14:48:27 3,200 ▼ 15 733 1,561,912
14:45:32 3,200 ▼ 15 100 1,561,179
14:42:10 3,210 ▼ 5 1 1,561,079
14:42:04 3,180 ▼ 35 200 1,561,078
14:42:00 3,180 ▼ 35 1,050 1,560,878
14:41:47 3,180 ▼ 35 4 1,559,828
14:41:15 3,190 ▼ 25 636 1,559,824
14:39:57 3,215  0 1 1,559,188
14:39:36 3,195 ▼ 20 8 1,559,187
14:39:18 3,215  0 269 1,559,179
14:37:23 3,220 ▲ 5 1 1,558,910
14:37:14 3,220 ▲ 5 1 1,558,909
14:37:12 3,190 ▼ 25 264 1,558,908
14:36:48 3,185 ▼ 30 964 1,558,644
14:36:48 3,185 ▼ 30 1 1,557,680
14:36:40 3,185 ▼ 30 31 1,557,679
14:36:16 3,185 ▼ 30 115 1,557,648
14:36:13 3,170 ▼ 45 170 1,557,533
14:35:01 3,185 ▼ 30 275 1,557,363
14:35:01 3,190 ▼ 25 1 1,557,088
14:34:58 3,190 ▼ 25 1 1,557,087
14:34:54 3,190 ▼ 25 1 1,557,086
14:34:52 3,190 ▼ 25 1 1,557,085
14:34:40 3,185 ▼ 30 25 1,557,084
14:34:39 3,160 ▼ 55 208 1,557,059
14:34:39 3,165 ▼ 50 126 1,556,851
14:34:31 3,185 ▼ 30 1 1,556,725
14:34:21 3,185 ▼ 30 1 1,556,724
14:34:16 3,185 ▼ 30 1 1,556,723
14:34:13 3,185 ▼ 30 1 1,556,722
14:33:55 3,185 ▼ 30 1 1,556,721
14:33:36 3,165 ▼ 50 1 1,556,720
14:33:09 3,185 ▼ 30 1 1,556,719
14:32:56 3,160 ▼ 55 1,281 1,556,718
14:32:56 3,180 ▼ 35 498 1,555,345
14:32:56 3,165 ▼ 50 92 1,555,437
14:32:56 3,185 ▼ 30 100 1,554,847
14:32:05 3,220 ▲ 5 1 1,554,747
14:31:54 3,180 ▼ 35 501 1,554,746
14:30:18 3,220 ▲ 5 1 1,554,245
14:30:13 3,220 ▲ 5 1 1,554,244
14:30:10 3,160 ▼ 55 112 1,554,243
14:30:10 3,205 ▼ 10 39 1,554,131
14:29:59 3,220 ▲ 5 1 1,554,092
14:29:55 3,220 ▲ 5 1 1,554,091
14:29:51 3,220 ▲ 5 1 1,554,090
14:29:48 3,215  0 1 1,554,089
14:29:24 3,210 ▼ 5 3 1,554,088
14:29:11 3,210 ▼ 5 20 1,554,085
14:29:07 3,210 ▼ 5 2,000 1,554,065
14:28:23 3,210 ▼ 5 30 1,552,065
14:28:23 3,215  0 70 1,552,035
14:28:13 3,220 ▲ 5 10 1,551,965
14:27:44 3,225 ▲ 10 109 1,551,955
14:27:27 3,225 ▲ 10 1 1,551,846
14:27:10 3,230 ▲ 15 1 1,551,845
14:26:59 3,230 ▲ 15 1 1,551,844
14:26:55 3,230 ▲ 15 1 1,551,843
14:26:51 3,230 ▲ 15 1 1,551,842
14:26:48 3,230 ▲ 15 1 1,551,841
14:26:41 3,225 ▲ 10 18 1,551,840
14:26:36 3,225 ▲ 10 10 1,551,822
14:26:28 3,225 ▲ 10 500 1,551,812
14:26:28 3,225 ▲ 10 9 1,551,312
14:26:18 3,225 ▲ 10 340 1,551,303
14:26:11 3,225 ▲ 10 1 1,550,963
14:24:22 3,230 ▲ 15 1 1,550,962
14:24:13 3,210 ▼ 5 160 1,550,961
14:23:57 3,210 ▼ 5 992 1,550,801
14:23:42 3,205 ▼ 10 211 1,549,809
14:23:37 3,210 ▼ 5 198 1,549,598
14:23:23 3,210 ▼ 5 102 1,549,400
14:23:17 3,205 ▼ 10 1,246 1,549,298
14:22:56 3,210 ▼ 5 500 1,548,052
14:22:44 3,210 ▼ 5 1 1,547,552
14:22:34 3,205 ▼ 10 4 1,547,551
14:22:10 3,210 ▼ 5 200 1,547,547
14:22:06 3,210 ▼ 5 197 1,547,347
14:20:11 3,235 ▲ 20 1 1,547,150
14:20:06 3,235 ▲ 20 1 1,547,149
14:20:04 3,235 ▲ 20 1 1,547,148
14:19:49 3,205 ▼ 10 3 1,547,147
14:19:00 3,240 ▲ 25 2 1,547,144
14:18:59 3,240 ▲ 25 2,030 1,547,142
14:18:59 3,235 ▲ 20 245 1,545,112
14:18:59 3,235 ▲ 20 55 1,544,867
14:18:58 3,240 ▲ 25 1 1,544,812
14:18:55 3,235 ▲ 20 800 1,544,811
14:18:49 3,240 ▲ 25 1 1,544,011
14:18:47 3,235 ▲ 20 898 1,544,010
14:18:28 3,235 ▲ 20 1 1,543,112
14:18:26 3,230 ▲ 15 500 1,543,111
14:18:22 3,235 ▲ 20 1 1,542,611
14:18:16 3,230 ▲ 15 208 1,542,610
14:18:13 3,230 ▲ 15 21 1,542,402
14:17:46 3,230 ▲ 15 10 1,542,381
14:17:14 3,230 ▲ 15 1 1,542,371
14:17:13 3,230 ▲ 15 761 1,542,370
14:16:57 3,230 ▲ 15 2 1,541,609
14:16:32 3,235 ▲ 20 1 1,541,607
14:16:24 3,230 ▲ 15 290 1,541,606
14:16:09 3,230 ▲ 15 210 1,541,316
14:16:08 3,235 ▲ 20 30 1,541,106
14:16:04 3,235 ▲ 20 1 1,541,076
14:15:56 3,235 ▲ 20 1 1,541,075
14:15:56 3,235 ▲ 20 10 1,541,074
14:15:55 3,240 ▲ 25 567 1,541,064
14:15:52 3,240 ▲ 25 1 1,540,497
14:15:52 3,240 ▲ 25 1,850 1,540,496
14:15:47 3,240 ▲ 25 10 1,538,646
14:15:38 3,240 ▲ 25 205 1,538,636
14:15:35 3,240 ▲ 25 2 1,538,431
14:15:34 3,240 ▲ 25 1 1,538,429
14:15:31 3,240 ▲ 25 174 1,538,428
14:15:30 3,240 ▲ 25 1 1,538,254
14:15:28 3,240 ▲ 25 1 1,538,253
14:15:25 3,240 ▲ 25 1 1,538,252
14:15:24 3,235 ▲ 20 10 1,538,251
14:15:24 3,240 ▲ 25 1 1,538,241
14:15:22 3,235 ▲ 20 901 1,538,240
14:15:18 3,235 ▲ 20 1 1,537,339
14:15:13 3,235 ▲ 20 1 1,537,338
14:15:09 3,235 ▲ 20 1 1,537,337
14:15:09 3,230 ▲ 15 10 1,537,336
14:15:08 3,235 ▲ 20 1 1,537,326
14:15:05 3,235 ▲ 20 1 1,537,325
14:15:03 3,235 ▲ 20 1 1,537,324
14:15:01 3,230 ▲ 15 511 1,537,323
14:15:01 3,230 ▲ 15 1 1,536,812
14:14:58 3,230 ▲ 15 1 1,536,811
14:14:56 3,230 ▲ 15 1 1,536,810
14:14:55 3,230 ▲ 15 1 1,536,809
14:14:53 3,230 ▲ 15 1 1,536,808
14:14:51 3,225 ▲ 10 752 1,536,807
14:14:50 3,220 ▲ 5 500 1,536,055
14:14:50 3,225 ▲ 10 1 1,535,555
14:14:46 3,225 ▲ 10 1 1,535,554
14:14:45 3,225 ▲ 10 150 1,535,553
14:14:41 3,220 ▲ 5 15 1,535,403
14:14:41 3,225 ▲ 10 2,000 1,535,388
14:14:37 3,220 ▲ 5 20 1,533,388
14:14:28 3,225 ▲ 10 10 1,533,368
14:14:18 3,225 ▲ 10 1 1,533,358
14:14:15 3,225 ▲ 10 1 1,533,357
14:14:13 3,225 ▲ 10 1 1,533,356
14:14:10 3,225 ▲ 10 1 1,533,355
14:14:09 3,220 ▲ 5 1,000 1,533,354
14:14:07 3,225 ▲ 10 1 1,532,354
14:14:03 3,225 ▲ 10 1 1,532,353
14:14:01 3,225 ▲ 10 328 1,532,352
14:13:53 3,220 ▲ 5 10 1,532,024
14:13:53 3,220 ▲ 5 15 1,532,014
14:13:52 3,220 ▲ 5 60 1,531,999
14:13:45 3,225 ▲ 10 1 1,531,939
14:13:45 3,220 ▲ 5 20 1,531,938
14:13:41 3,220 ▲ 5 50 1,531,918
14:13:35 3,220 ▲ 5 1,600 1,531,868
14:13:35 3,215  0 350 1,530,268
14:13:35 3,210 ▼ 5 200 1,529,918
14:13:30 3,210 ▼ 5 1 1,529,718
14:13:20 3,205 ▼ 10 346 1,529,717
14:13:11 3,205 ▼ 10 1 1,529,371
14:13:09 3,200 ▼ 15 50 1,529,370
14:13:02 3,205 ▼ 10 30 1,529,320
14:12:57 3,205 ▼ 10 190 1,529,290
14:12:52 3,205 ▼ 10 1 1,529,100
14:12:49 3,200 ▼ 15 557 1,529,099
14:12:36 3,190 ▼ 25 59 1,528,542
14:12:29 3,190 ▼ 25 1 1,528,483
14:12:17 3,185 ▼ 30 150 1,528,482
14:11:57 3,190 ▼ 25 10 1,528,332
14:11:24 3,190 ▼ 25 1 1,528,322
14:11:20 3,170 ▼ 45 17 1,528,321
14:11:01 3,170 ▼ 45 8 1,528,304
14:10:55 3,180 ▼ 35 74 1,528,296
14:09:02 3,180 ▼ 35 1,000 1,528,222
14:08:37 3,180 ▼ 35 1 1,527,222
14:08:37 3,175 ▼ 40 1 1,527,221
14:08:34 3,175 ▼ 40 1 1,527,220
14:08:31 3,175 ▼ 40 1 1,527,219
14:08:23 3,175 ▼ 40 1 1,527,218
14:08:18 3,175 ▼ 40 41 1,527,217
14:08:13 3,175 ▼ 40 59 1,527,176
14:07:43 3,180 ▼ 35 1 1,527,117
14:07:31 3,160 ▼ 55 1 1,527,116
14:07:31 3,155 ▼ 60 877 1,527,115
14:07:03 3,155 ▼ 60 158 1,526,238
14:06:02 3,155 ▼ 60 500 1,526,080
14:04:53 3,155 ▼ 60 1 1,525,580
14:04:48 3,135 ▼ 80 76 1,525,579
14:04:47 3,140 ▼ 75 100 1,525,503
14:04:47 3,135 ▼ 80 1 1,525,403
14:04:33 3,140 ▼ 75 14 1,525,402
14:04:33 3,140 ▼ 75 500 1,525,388
14:04:31 3,140 ▼ 75 100 1,524,888
14:04:26 3,145 ▼ 70 63 1,524,788
14:04:26 3,150 ▼ 65 23 1,524,725
14:04:02 3,150 ▼ 65 327 1,524,702
14:03:55 3,145 ▼ 70 837 1,524,375
14:03:42 3,145 ▼ 70 500 1,523,538
14:03:41 3,150 ▼ 65 100 1,523,038
14:03:35 3,145 ▼ 70 95 1,522,938
14:02:06 3,150 ▼ 65 1 1,522,843
14:01:49 3,130 ▼ 85 492 1,522,842
14:00:56 3,130 ▼ 85 1 1,522,350
14:00:47 3,150 ▼ 65 50 1,522,349
14:00:40 3,150 ▼ 65 300 1,522,299
14:00:19 3,130 ▼ 85 65 1,521,999
14:00:06 3,130 ▼ 85 46 1,521,934
14:00:06 3,135 ▼ 80 154 1,521,888
13:59:26 3,150 ▼ 65 90 1,521,734
13:58:59 3,155 ▼ 60 2,082 1,521,644
13:58:59 3,160 ▼ 55 55 1,519,562
13:56:38 3,180 ▼ 35 4 1,519,507
13:55:33 3,185 ▼ 30 1 1,519,503
13:55:31 3,155 ▼ 60 500 1,519,502
13:55:30 3,185 ▼ 30 1 1,519,002
13:54:59 3,155 ▼ 60 1,552 1,519,001
13:54:59 3,155 ▼ 60 186 1,517,449
13:54:59 3,160 ▼ 55 1,234 1,517,263
13:54:59 3,170 ▼ 45 48 1,516,029
13:54:59 3,170 ▼ 45 1,254 1,515,981
13:54:59 3,175 ▼ 40 261 1,514,727
13:54:59 3,175 ▼ 40 1,367 1,514,466
13:54:59 3,180 ▼ 35 200 1,513,099
13:54:26 3,175 ▼ 40 229 1,512,899
13:53:42 3,175 ▼ 40 1 1,512,670
13:53:38 3,190 ▼ 25 1,048 1,512,669
13:51:50 3,190 ▼ 25 40 1,511,621
13:51:04 3,200 ▼ 15 312 1,511,581
13:50:06 3,200 ▼ 15 411 1,511,269
13:49:08 3,200 ▼ 15 1,000 1,510,858
13:49:08 3,205 ▼ 10 500 1,509,858
13:48:49 3,200 ▼ 15 271 1,509,358
13:48:31 3,200 ▼ 15 4 1,509,087
13:47:44 3,200 ▼ 15 3 1,509,083
13:47:42 3,190 ▼ 25 350 1,509,080
13:47:40 3,200 ▼ 15 1 1,508,730
13:46:39 3,190 ▼ 25 61 1,508,729
13:45:54 3,190 ▼ 25 1,000 1,508,668
13:45:37 3,190 ▼ 25 381 1,507,668
13:45:20 3,200 ▼ 15 321 1,507,287
13:45:01 3,200 ▼ 15 20 1,506,966
13:44:46 3,200 ▼ 15 63 1,506,946
13:42:27 3,220 ▲ 5 1 1,506,883
13:41:54 3,200 ▼ 15 1,000 1,506,882
13:41:23 3,200 ▼ 15 958 1,505,882
13:41:18 3,200 ▼ 15 289 1,504,924
13:40:16 3,200 ▼ 15 147 1,504,635
13:40:16 3,210 ▼ 5 153 1,504,488
13:40:00 3,220 ▲ 5 1,000 1,504,335
13:37:38 3,220 ▲ 5 1,000 1,503,335
13:37:30 3,220 ▲ 5 300 1,502,335
13:35:44 3,210 ▼ 5 100 1,502,035
13:34:57 3,210 ▼ 5 1,321 1,501,935
13:34:57 3,215  0 66 1,500,614
13:34:18 3,220 ▲ 5 80 1,500,548
13:28:02 3,220 ▲ 5 200 1,500,468
13:27:47 3,220 ▲ 5 50 1,500,268
13:26:55 3,235 ▲ 20 100 1,500,218
13:25:53 3,235 ▲ 20 2 1,500,118
13:24:37 3,240 ▲ 25 100 1,500,116
13:24:28 3,240 ▲ 25 2 1,500,016
13:23:39 3,240 ▲ 25 1 1,500,014
13:23:36 3,235 ▲ 20 240 1,500,013
13:23:34 3,235 ▲ 20 200 1,499,773
13:23:22 3,235 ▲ 20 69 1,499,573
13:23:05 3,235 ▲ 20 516 1,499,504
13:23:05 3,230 ▲ 15 541 1,498,988
13:23:05 3,225 ▲ 10 576 1,498,447
13:23:05 3,220 ▲ 5 367 1,497,871
13:22:38 3,220 ▲ 5 5 1,497,504
13:21:58 3,220 ▲ 5 128 1,497,499
13:21:13 3,220 ▲ 5 472 1,497,371
13:19:38 3,210 ▼ 5 62 1,496,899
13:18:28 3,210 ▼ 5 40 1,496,837
13:18:03 3,210 ▼ 5 200 1,496,797
13:17:22 3,230 ▲ 15 1 1,496,597
13:17:11 3,210 ▼ 5 129 1,496,596
13:16:41 3,210 ▼ 5 1,000 1,496,467
13:16:20 3,210 ▼ 5 160 1,495,467
13:14:38 3,210 ▼ 5 413 1,495,307
13:14:38 3,215  0 1,000 1,494,894
13:14:38 3,220 ▲ 5 16 1,493,894
13:13:22 3,230 ▲ 15 30 1,493,878
13:12:37 3,230 ▲ 15 166 1,493,848
13:11:58 3,230 ▲ 15 796 1,493,682
13:10:16 3,230 ▲ 15 100 1,492,886
13:09:47 3,230 ▲ 15 95 1,492,786
13:09:27 3,230 ▲ 15 1 1,492,691
13:09:20 3,230 ▲ 15 311 1,492,690
13:09:12 3,230 ▲ 15 721 1,492,379
13:09:12 3,215  0 1,179 1,491,658
13:08:48 3,215  0 1,009 1,490,479
13:08:22 3,215  0 3 1,489,470
13:07:24 3,215  0 511 1,489,467
13:07:24 3,210 ▼ 5 1 1,488,956
13:07:24 3,205 ▼ 10 286 1,488,955
13:07:24 3,200 ▼ 15 202 1,488,669
13:07:17 3,200 ▼ 15 2 1,488,467
13:07:12 3,190 ▼ 25 800 1,488,465
13:05:38 3,200 ▼ 15 796 1,487,665
13:05:35 3,200 ▼ 15 292 1,486,869
13:05:11 3,200 ▼ 15 1 1,486,577
13:04:43 3,200 ▼ 15 93 1,486,576
13:04:25 3,205 ▼ 10 215 1,486,483
13:04:19 3,205 ▼ 10 85 1,486,268
13:04:09 3,205 ▼ 10 666 1,486,183
13:04:01 3,205 ▼ 10 490 1,485,517
13:03:38 3,205 ▼ 10 44 1,485,027
13:03:36 3,200 ▼ 15 18 1,484,983
13:03:23 3,205 ▼ 10 156 1,484,965
13:02:11 3,210 ▼ 5 15 1,484,809
13:00:57 3,210 ▼ 5 4 1,484,794
13:00:40 3,210 ▼ 5 70 1,484,790
13:00:20 3,210 ▼ 5 46 1,484,720
13:00:13 3,210 ▼ 5 380 1,484,674
12:59:47 3,210 ▼ 5 403 1,484,294
12:59:31 3,210 ▼ 5 50 1,483,891
12:57:18 3,210 ▼ 5 100 1,483,841
12:57:05 3,210 ▼ 5 1,000 1,483,741
12:56:49 3,200 ▼ 15 2,453 1,482,741
12:56:11 3,220 ▲ 5 25 1,480,288
12:56:04 3,220 ▲ 5 6 1,480,263
12:56:01 3,220 ▲ 5 150 1,480,257
12:55:50 3,220 ▲ 5 90 1,480,107
12:55:30 3,220 ▲ 5 1 1,480,017
12:55:15 3,200 ▼ 15 141 1,480,016
12:54:56 3,195 ▼ 20 138 1,479,875
12:54:41 3,195 ▼ 20 50 1,479,737
12:54:26 3,195 ▼ 20 1 1,479,687
12:50:39 3,190 ▼ 25 13 1,479,686
12:49:52 3,195 ▼ 20 1,811 1,479,673
12:49:06 3,195 ▼ 20 221 1,477,862
12:48:48 3,190 ▼ 25 1 1,477,641
12:48:36 3,195 ▼ 20 50 1,477,640
12:48:14 3,195 ▼ 20 775 1,477,590
12:48:04 3,195 ▼ 20 250 1,476,815
12:47:42 3,195 ▼ 20 1 1,476,565
12:46:39 3,195 ▼ 20 30 1,476,564
12:45:17 3,210 ▼ 5 18 1,476,534
12:44:52 3,210 ▼ 5 1,545 1,476,516
12:44:32 3,220 ▲ 5 1 1,474,971
12:44:09 3,210 ▼ 5 820 1,474,970
12:43:51 3,210 ▼ 5 1,022 1,474,150
12:43:51 3,205 ▼ 10 400 1,473,128
12:43:44 3,195 ▼ 20 429 1,472,728
12:43:42 3,210 ▼ 5 1 1,472,299
12:43:36 3,195 ▼ 20 230 1,472,298
12:43:32 3,195 ▼ 20 37 1,472,068
12:43:32 3,200 ▼ 15 100 1,472,031
12:43:25 3,210 ▼ 5 57 1,471,931
12:43:25 3,210 ▼ 5 25 1,471,874
12:43:20 3,210 ▼ 5 500 1,471,849
12:42:45 3,220 ▲ 5 350 1,471,349
12:42:39 3,220 ▲ 5 50 1,470,999
12:42:28 3,225 ▲ 10 10 1,470,949
12:42:25 3,225 ▲ 10 1,004 1,470,939
12:42:16 3,230 ▲ 15 466 1,469,935
12:42:11 3,230 ▲ 15 1,000 1,469,469
12:42:11 3,235 ▲ 20 502 1,468,469
12:41:59 3,235 ▲ 20 498 1,467,967
12:41:58 3,240 ▲ 25 58 1,467,469
12:41:53 3,240 ▲ 25 842 1,467,411
12:41:46 3,240 ▲ 25 2 1,466,569
12:41:42 3,240 ▲ 25 1,000 1,466,567
12:41:40 3,240 ▲ 25 100 1,465,567
12:41:36 3,240 ▲ 25 1 1,465,467
12:41:33 3,240 ▲ 25 55 1,465,466
12:41:32 3,240 ▲ 25 145 1,465,411
12:41:30 3,240 ▲ 25 1 1,465,266

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,471.91 ▲ 6.34 0.26%
코스닥 869.16 ▼ 3.8 -0.44%
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.