디아이씨
(092200)
코스피
운수장비
액면가 500원
  01.22 15:59

4,850 (4,915)   [시가/고가/저가] 4,915 / 4,915 / 4,700 
전일비/등락률 ▼ 65 (-1.32%) 매도호가/호가잔량 4,855 / 709
거래량/전일동시간대비 1,744,530 /▼ 60,706 매수호가/호가잔량 4,850 / 89
상한가/하한가 6,380 / 3,445 총매도/총매수잔량 14,623 / 15,093

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
4,231 4,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,650 4,895
702 4,890
1,406 4,885
568 4,880
1,817 4,875
1,392 4,870
1,224 4,865
924 4,860
709 4,855
 
4,850 89
4,845 2,097
4,840 800
4,835 11
4,830 1,102
4,825 8,931
4,820 1,099
4,815 130
4,810 510
4,805 324
 
총매도잔량 순매수잔량 총매수잔량
14,623 470 15,093
시간외잔량 시간외잔량
0 1,676
 
디아이씨 092200
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,140.63 (-20.21)    FUTURE 426.75 (-2.95)   Basis: -0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:32 4,850 ▼ 65 3 1,744,530
15:53:09 4,850 ▼ 65 52 1,744,527
15:52:43 4,850 ▼ 65 30 1,744,475
15:48:36 4,850 ▼ 65 200 1,744,445
15:44:55 4,850 ▼ 65 5 1,744,245
15:44:49 4,850 ▼ 65 30 1,744,240
15:43:24 4,850 ▼ 65 2 1,744,210
15:40:00 4,850 ▼ 65 338 1,744,208
15:30:19 4,850 ▼ 65 24,323 1,743,870
15:19:55 4,825 ▼ 90 28 1,719,547
15:19:51 4,825 ▼ 90 13 1,719,519
15:19:44 4,820 ▼ 95 80 1,719,506
15:19:44 4,825 ▼ 90 12 1,719,426
15:19:41 4,825 ▼ 90 44 1,719,414
15:19:39 4,825 ▼ 90 8 1,719,370
15:19:36 4,825 ▼ 90 7 1,719,362
15:19:31 4,825 ▼ 90 16 1,719,355
15:19:31 4,820 ▼ 95 16 1,719,339
15:19:29 4,810 ▼ 105 231 1,719,323
15:19:26 4,825 ▼ 90 10 1,719,092
15:19:24 4,825 ▼ 90 68 1,719,082
15:19:24 4,825 ▼ 90 50 1,719,014
15:19:24 4,810 ▼ 105 450 1,718,964
15:19:22 4,825 ▼ 90 1 1,718,514
15:19:19 4,825 ▼ 90 3 1,718,513
15:19:17 4,810 ▼ 105 1 1,718,510
15:19:17 4,825 ▼ 90 2 1,718,509
15:19:14 4,830 ▼ 85 13 1,718,507
15:19:14 4,830 ▼ 85 45 1,718,494
15:19:13 4,810 ▼ 105 2 1,718,449
15:19:13 4,810 ▼ 105 50 1,718,447
15:19:10 4,830 ▼ 85 1 1,718,397
15:19:02 4,830 ▼ 85 3 1,718,396
15:18:56 4,830 ▼ 85 20 1,718,393
15:18:54 4,830 ▼ 85 1 1,718,373
15:18:53 4,810 ▼ 105 20 1,718,372
15:18:53 4,830 ▼ 85 127 1,718,352
15:18:50 4,830 ▼ 85 1 1,718,225
15:18:49 4,830 ▼ 85 1 1,718,224
15:18:49 4,805 ▼ 110 1 1,718,223
15:18:44 4,835 ▼ 80 2 1,718,222
15:18:43 4,835 ▼ 80 2 1,718,220
15:18:36 4,835 ▼ 80 12 1,718,218
15:18:32 4,835 ▼ 80 91 1,718,206
15:18:28 4,835 ▼ 80 1 1,718,115
15:18:24 4,840 ▼ 75 4 1,718,114
15:18:22 4,805 ▼ 110 1 1,718,110
15:18:22 4,840 ▼ 75 5 1,718,109
15:18:21 4,840 ▼ 75 12 1,718,104
15:18:21 4,835 ▼ 80 20 1,718,092
15:18:21 4,805 ▼ 110 1 1,718,072
15:18:07 4,840 ▼ 75 3 1,718,071
15:18:01 4,840 ▼ 75 16 1,718,068
15:18:01 4,840 ▼ 75 4 1,718,052
15:17:56 4,840 ▼ 75 1 1,718,048
15:17:52 4,800 ▼ 115 1 1,717,631
15:17:52 4,800 ▼ 115 416 1,718,047
15:17:48 4,840 ▼ 75 175 1,717,630
15:17:47 4,840 ▼ 75 789 1,717,455
15:17:47 4,835 ▼ 80 253 1,716,666
15:17:46 4,790 ▼ 125 2,272 1,716,061
15:17:46 4,785 ▼ 130 352 1,716,413
15:17:46 4,795 ▼ 120 1,011 1,713,789
15:17:46 4,800 ▼ 115 8,976 1,712,778
15:17:46 4,805 ▼ 110 1,366 1,703,802
15:17:46 4,810 ▼ 105 1,842 1,702,436
15:17:46 4,815 ▼ 100 371 1,700,594
15:17:46 4,820 ▼ 95 3,375 1,700,223
15:17:46 4,825 ▼ 90 435 1,696,848
15:17:45 4,835 ▼ 80 1 1,696,413
15:17:45 4,835 ▼ 80 5 1,696,412
15:17:41 4,830 ▼ 85 211 1,696,407
15:17:39 4,835 ▼ 80 75 1,696,196
15:17:33 4,835 ▼ 80 329 1,696,121
15:17:30 4,820 ▼ 95 150 1,695,792
15:17:24 4,820 ▼ 95 1 1,695,642
15:17:23 4,840 ▼ 75 1,470 1,695,641
15:17:13 4,840 ▼ 75 8 1,694,171
15:17:09 4,840 ▼ 75 10 1,694,163
15:17:03 4,840 ▼ 75 2 1,694,153
15:17:01 4,820 ▼ 95 13 1,694,151
15:16:56 4,820 ▼ 95 1 1,694,138
15:16:40 4,845 ▼ 70 1 1,694,137
15:16:36 4,820 ▼ 95 1,710 1,694,136
15:16:36 4,835 ▼ 80 17 1,692,426
15:16:36 4,840 ▼ 75 271 1,692,409
15:16:31 4,840 ▼ 75 1,030 1,692,138
15:16:28 4,835 ▼ 80 1 1,691,108
15:16:23 4,845 ▼ 70 516 1,691,107
15:16:20 4,845 ▼ 70 17 1,690,591
15:16:14 4,840 ▼ 75 1 1,690,574
15:16:14 4,840 ▼ 75 2 1,690,573
15:16:13 4,840 ▼ 75 12 1,690,571
15:16:13 4,840 ▼ 75 6 1,690,559
15:16:04 4,840 ▼ 75 40 1,690,553
15:16:04 4,840 ▼ 75 1 1,690,513
15:16:03 4,845 ▼ 70 10 1,690,512
15:15:59 4,845 ▼ 70 7 1,690,502
15:15:27 4,845 ▼ 70 1 1,690,495
15:15:26 4,840 ▼ 75 99 1,690,494
15:15:25 4,840 ▼ 75 1 1,690,395
15:15:21 4,820 ▼ 95 65 1,690,394
15:15:21 4,825 ▼ 90 80 1,690,329
15:15:21 4,830 ▼ 85 688 1,690,249
15:15:18 4,835 ▼ 80 800 1,689,561
15:15:16 4,840 ▼ 75 150 1,688,761
15:15:14 4,840 ▼ 75 130 1,688,611
15:15:12 4,840 ▼ 75 12 1,688,481
15:15:10 4,840 ▼ 75 20 1,688,469
15:15:08 4,840 ▼ 75 109 1,688,449
15:15:07 4,840 ▼ 75 31 1,688,340
15:14:59 4,840 ▼ 75 231 1,688,309
15:14:46 4,845 ▼ 70 10 1,688,078
15:14:43 4,845 ▼ 70 1 1,688,068
15:14:42 4,845 ▼ 70 1 1,688,067
15:14:41 4,845 ▼ 70 1 1,688,066
15:14:41 4,845 ▼ 70 1 1,688,065
15:14:35 4,835 ▼ 80 62 1,688,064
15:14:35 4,840 ▼ 75 15 1,688,002
15:14:34 4,840 ▼ 75 5 1,687,987
15:14:28 4,840 ▼ 75 3 1,687,982
15:14:27 4,845 ▼ 70 55 1,687,979
15:14:23 4,845 ▼ 70 1 1,687,924
15:14:22 4,845 ▼ 70 4 1,687,923
15:14:19 4,850 ▼ 65 6 1,687,919
15:14:18 4,850 ▼ 65 20 1,687,913
15:14:18 4,850 ▼ 65 203 1,687,893
15:14:16 4,850 ▼ 65 787 1,687,690
15:14:16 4,850 ▼ 65 822 1,686,903
15:14:15 4,850 ▼ 65 822 1,686,081
15:14:14 4,855 ▼ 60 1 1,685,259
15:14:12 4,850 ▼ 65 822 1,685,258
15:14:12 4,855 ▼ 60 1 1,684,436
15:14:12 4,855 ▼ 60 2 1,684,435
15:14:09 4,850 ▼ 65 103 1,684,433
15:14:08 4,855 ▼ 60 675 1,684,330
15:14:08 4,850 ▼ 65 640 1,683,655
15:14:02 4,855 ▼ 60 5 1,683,015
15:13:49 4,855 ▼ 60 100 1,683,010
15:13:47 4,855 ▼ 60 1 1,682,910
15:13:43 4,855 ▼ 60 3 1,682,909
15:13:40 4,855 ▼ 60 40 1,682,906
15:13:40 4,850 ▼ 65 1,000 1,682,866
15:13:38 4,850 ▼ 65 40 1,681,866
15:13:31 4,850 ▼ 65 369 1,681,826
15:13:27 4,845 ▼ 70 350 1,681,457
15:13:24 4,845 ▼ 70 10 1,681,107
15:13:22 4,840 ▼ 75 106 1,681,097
15:13:10 4,845 ▼ 70 230 1,680,991
15:13:09 4,845 ▼ 70 230 1,680,761
15:13:04 4,845 ▼ 70 1 1,680,531
15:13:00 4,840 ▼ 75 23 1,680,530
15:13:00 4,840 ▼ 75 36 1,680,507
15:13:00 4,840 ▼ 75 2,000 1,680,471
15:12:57 4,840 ▼ 75 2 1,678,471
15:12:50 4,840 ▼ 75 208 1,678,469
15:12:50 4,835 ▼ 80 93 1,678,261
15:12:49 4,835 ▼ 80 45 1,678,168
15:12:48 4,835 ▼ 80 230 1,678,123
15:12:47 4,835 ▼ 80 100 1,677,893
15:12:47 4,835 ▼ 80 60 1,677,793
15:12:42 4,835 ▼ 80 1 1,677,733
15:12:40 4,830 ▼ 85 414 1,677,732
15:12:40 4,830 ▼ 85 113 1,677,318
15:12:40 4,830 ▼ 85 413 1,677,205
15:12:39 4,825 ▼ 90 273 1,676,792
15:12:39 4,825 ▼ 90 1,000 1,676,519
15:12:39 4,825 ▼ 90 1 1,675,519
15:12:39 4,825 ▼ 90 1 1,675,518
15:12:36 4,825 ▼ 90 1 1,675,517
15:12:32 4,820 ▼ 95 544 1,675,516
15:12:32 4,820 ▼ 95 1 1,674,972
15:12:31 4,820 ▼ 95 806 1,674,971
15:12:29 4,820 ▼ 95 1 1,674,165
15:12:27 4,820 ▼ 95 1 1,674,164
15:12:23 4,820 ▼ 95 1 1,674,163
15:12:12 4,810 ▼ 105 607 1,674,162
15:12:08 4,815 ▼ 100 419 1,673,555
15:12:06 4,820 ▼ 95 20 1,673,136
15:12:02 4,820 ▼ 95 1 1,673,116
15:12:02 4,820 ▼ 95 24 1,673,115
15:11:58 4,820 ▼ 95 1 1,673,091
15:11:55 4,815 ▼ 100 270 1,673,090
15:11:47 4,820 ▼ 95 216 1,672,820
15:11:32 4,815 ▼ 100 40 1,672,604
15:11:28 4,815 ▼ 100 6 1,672,564
15:11:26 4,815 ▼ 100 100 1,672,558
15:11:25 4,815 ▼ 100 259 1,672,458
15:11:23 4,820 ▼ 95 2 1,672,199
15:11:09 4,820 ▼ 95 28 1,672,197
15:11:09 4,815 ▼ 100 69 1,672,169
15:11:07 4,815 ▼ 100 17 1,672,100
15:11:07 4,815 ▼ 100 1 1,672,083
15:11:05 4,815 ▼ 100 500 1,672,082
15:11:00 4,815 ▼ 100 1 1,671,582
15:10:59 4,815 ▼ 100 6 1,671,581
15:10:56 4,810 ▼ 105 1,093 1,671,575
15:10:47 4,810 ▼ 105 1 1,670,482
15:10:44 4,810 ▼ 105 214 1,670,481
15:10:43 4,810 ▼ 105 1 1,670,267
15:10:40 4,810 ▼ 105 1 1,670,266
15:10:39 4,810 ▼ 105 14 1,670,265
15:10:36 4,805 ▼ 110 20 1,670,251
15:10:35 4,810 ▼ 105 4 1,670,231
15:10:34 4,810 ▼ 105 3 1,670,227
15:10:34 4,810 ▼ 105 264 1,670,224
15:10:16 4,815 ▼ 100 657 1,669,960
15:10:08 4,805 ▼ 110 1,111 1,669,303
15:10:08 4,810 ▼ 105 1,065 1,668,192
15:10:08 4,815 ▼ 100 824 1,667,127
15:10:05 4,820 ▼ 95 20 1,666,303
15:10:02 4,820 ▼ 95 126 1,666,283
15:10:02 4,820 ▼ 95 12 1,666,157
15:09:38 4,820 ▼ 95 100 1,666,145
15:09:31 4,820 ▼ 95 15 1,666,045
15:09:15 4,820 ▼ 95 158 1,666,030
15:09:14 4,820 ▼ 95 387 1,665,872
15:09:13 4,820 ▼ 95 1 1,665,485
15:09:13 4,820 ▼ 95 2 1,665,484
15:09:05 4,820 ▼ 95 1 1,665,482
15:09:03 4,820 ▼ 95 4 1,665,481
15:09:01 4,820 ▼ 95 14 1,665,477
15:09:01 4,820 ▼ 95 1 1,665,463
15:08:58 4,820 ▼ 95 2 1,665,462
15:08:57 4,820 ▼ 95 59 1,665,460
15:08:47 4,820 ▼ 95 50 1,665,401
15:08:46 4,820 ▼ 95 105 1,665,351
15:08:46 4,820 ▼ 95 266 1,665,246
15:08:33 4,820 ▼ 95 10 1,664,980
15:08:27 4,820 ▼ 95 607 1,664,970
15:08:18 4,825 ▼ 90 10 1,664,363
15:08:08 4,825 ▼ 90 314 1,664,353
15:08:05 4,830 ▼ 85 1 1,664,039
15:07:59 4,825 ▼ 90 22 1,664,038
15:07:56 4,830 ▼ 85 7 1,664,016
15:07:42 4,830 ▼ 85 1 1,664,009
15:07:38 4,825 ▼ 90 700 1,664,008
15:07:36 4,825 ▼ 90 11 1,663,308
15:07:31 4,825 ▼ 90 1 1,663,297
15:07:28 4,825 ▼ 90 1 1,663,296
15:07:25 4,830 ▼ 85 1 1,663,295
15:07:24 4,825 ▼ 90 814 1,663,294
15:07:22 4,825 ▼ 90 106 1,662,480
15:07:07 4,825 ▼ 90 59 1,662,374
15:07:05 4,830 ▼ 85 1 1,662,315
15:07:02 4,825 ▼ 90 500 1,662,314
15:07:01 4,830 ▼ 85 1 1,661,814
15:07:01 4,825 ▼ 90 187 1,661,813
15:07:00 4,830 ▼ 85 1 1,661,626
15:06:50 4,825 ▼ 90 141 1,661,625
15:06:41 4,825 ▼ 90 309 1,661,484
15:06:37 4,825 ▼ 90 50 1,661,175
15:06:33 4,825 ▼ 90 241 1,661,125
15:06:32 4,825 ▼ 90 196 1,660,884
15:06:29 4,825 ▼ 90 726 1,660,688
15:06:25 4,825 ▼ 90 15 1,659,962
15:06:25 4,825 ▼ 90 255 1,659,947
15:06:18 4,830 ▼ 85 1 1,659,692
15:06:15 4,825 ▼ 90 99 1,659,691
15:06:12 4,825 ▼ 90 1 1,659,592
15:06:04 4,830 ▼ 85 1 1,659,591
15:05:59 4,825 ▼ 90 172 1,659,590
15:05:58 4,825 ▼ 90 638 1,659,418
15:05:57 4,820 ▼ 95 479 1,658,780
15:05:46 4,820 ▼ 95 10 1,658,301
15:05:43 4,820 ▼ 95 10 1,658,291
15:05:42 4,815 ▼ 100 40 1,658,281
15:05:41 4,820 ▼ 95 10 1,658,241
15:05:41 4,820 ▼ 95 50 1,658,231
15:05:30 4,820 ▼ 95 1 1,658,181
15:05:23 4,815 ▼ 100 285 1,658,180
15:05:23 4,810 ▼ 105 100 1,657,895
15:05:22 4,800 ▼ 115 219 1,657,795
15:05:18 4,815 ▼ 100 1 1,657,576
15:05:14 4,810 ▼ 105 20 1,657,575
15:05:09 4,805 ▼ 110 1,489 1,655,270
15:05:09 4,800 ▼ 115 2,285 1,657,555
15:05:09 4,810 ▼ 105 290 1,653,781
15:05:02 4,815 ▼ 100 3 1,653,491
15:04:58 4,815 ▼ 100 50 1,653,488
15:04:51 4,815 ▼ 100 32 1,653,438
15:04:32 4,820 ▼ 95 2 1,653,406
15:04:16 4,820 ▼ 95 1 1,653,404
15:04:05 4,820 ▼ 95 50 1,653,403
15:03:52 4,820 ▼ 95 7 1,653,353
15:03:50 4,820 ▼ 95 100 1,653,346
15:03:45 4,820 ▼ 95 61 1,653,246
15:03:36 4,820 ▼ 95 51 1,653,185
15:03:29 4,825 ▼ 90 1 1,653,134
15:03:27 4,825 ▼ 90 1 1,653,133
15:03:26 4,825 ▼ 90 1 1,653,132
15:03:25 4,825 ▼ 90 1 1,653,131
15:03:24 4,825 ▼ 90 1 1,653,130
15:03:24 4,825 ▼ 90 1 1,653,129
15:03:23 4,825 ▼ 90 10 1,653,128
15:03:22 4,825 ▼ 90 1 1,653,118
15:03:22 4,825 ▼ 90 1 1,653,117
15:03:21 4,825 ▼ 90 2 1,653,116
15:03:21 4,825 ▼ 90 1 1,653,114
15:02:58 4,805 ▼ 110 1,012 1,653,113
15:02:54 4,805 ▼ 110 309 1,652,101
15:02:47 4,825 ▼ 90 10 1,651,792
15:02:44 4,825 ▼ 90 10 1,651,782
15:02:40 4,825 ▼ 90 779 1,651,772
15:02:34 4,825 ▼ 90 30 1,650,993
15:02:31 4,830 ▼ 85 1 1,650,963
15:02:20 4,825 ▼ 90 15 1,650,962
15:02:15 4,830 ▼ 85 1 1,650,947
15:02:02 4,825 ▼ 90 100 1,650,946
15:02:01 4,825 ▼ 90 500 1,650,846
15:01:43 4,825 ▼ 90 42 1,650,346
15:01:42 4,825 ▼ 90 1 1,650,304
15:01:39 4,825 ▼ 90 39 1,650,303
15:01:29 4,830 ▼ 85 200 1,650,264
15:01:18 4,830 ▼ 85 12 1,650,064
15:01:10 4,825 ▼ 90 371 1,650,052
15:01:02 4,825 ▼ 90 41 1,649,681
15:01:02 4,820 ▼ 95 99 1,649,640
15:00:53 4,810 ▼ 105 1,750 1,649,541
15:00:48 4,810 ▼ 105 50 1,647,791
15:00:45 4,810 ▼ 105 43 1,647,741
15:00:44 4,810 ▼ 105 403 1,647,698
15:00:32 4,825 ▼ 90 5 1,647,295
15:00:20 4,825 ▼ 90 25 1,647,290
15:00:19 4,810 ▼ 105 230 1,646,692
15:00:19 4,805 ▼ 110 573 1,647,265
15:00:19 4,820 ▼ 95 53 1,645,451
15:00:19 4,825 ▼ 90 573 1,645,398
15:00:19 4,815 ▼ 100 1,011 1,646,462
15:00:19 4,830 ▼ 85 108 1,644,825
15:00:09 4,835 ▼ 80 20 1,644,717
15:00:08 4,835 ▼ 80 3 1,644,697
15:00:07 4,830 ▼ 85 50 1,644,694
15:00:05 4,830 ▼ 85 10 1,644,644
15:00:03 4,830 ▼ 85 132 1,644,634
14:59:52 4,830 ▼ 85 168 1,644,502
14:59:46 4,835 ▼ 80 5 1,644,334
14:59:46 4,830 ▼ 85 151 1,644,329
14:59:35 4,830 ▼ 85 1 1,644,178
14:59:34 4,830 ▼ 85 6 1,644,177
14:59:30 4,830 ▼ 85 20 1,644,171
14:59:28 4,830 ▼ 85 1 1,644,151
14:59:27 4,830 ▼ 85 20 1,644,150
14:59:10 4,830 ▼ 85 1 1,644,130
14:59:00 4,830 ▼ 85 233 1,644,129
14:58:51 4,830 ▼ 85 719 1,643,896
14:58:51 4,825 ▼ 90 611 1,643,177
14:58:47 4,820 ▼ 95 2,000 1,642,566
14:58:39 4,825 ▼ 90 117 1,640,566
14:58:38 4,825 ▼ 90 110 1,640,449
14:58:34 4,825 ▼ 90 967 1,640,339
14:58:34 4,825 ▼ 90 5 1,639,372
14:58:29 4,825 ▼ 90 600 1,639,367
14:58:18 4,825 ▼ 90 233 1,638,767
14:58:00 4,825 ▼ 90 61 1,638,534
14:57:52 4,825 ▼ 90 2,173 1,638,473
14:57:52 4,825 ▼ 90 10,000 1,636,300
14:57:47 4,830 ▼ 85 1 1,626,300
14:57:43 4,830 ▼ 85 267 1,626,299
14:57:43 4,830 ▼ 85 420 1,626,032
14:57:33 4,830 ▼ 85 1 1,625,612
14:57:33 4,830 ▼ 85 18 1,625,611
14:57:33 4,825 ▼ 90 200 1,625,593
14:57:32 4,830 ▼ 85 1 1,625,393
14:57:32 4,825 ▼ 90 2,004 1,625,392
14:57:32 4,820 ▼ 95 500 1,623,388
14:57:31 4,825 ▼ 90 1 1,622,888
14:57:25 4,825 ▼ 90 1 1,622,887
14:57:20 4,825 ▼ 90 100 1,622,886
14:57:19 4,825 ▼ 90 78 1,622,786
14:57:14 4,825 ▼ 90 3 1,622,708
14:57:05 4,825 ▼ 90 1 1,622,705
14:56:46 4,800 ▼ 115 1,000 1,622,704
14:56:45 4,825 ▼ 90 1 1,621,704
14:56:40 4,820 ▼ 95 24 1,621,703
14:56:40 4,800 ▼ 115 614 1,621,679
14:56:40 4,805 ▼ 110 1,330 1,621,065
14:56:40 4,820 ▼ 95 256 1,619,735
14:56:39 4,820 ▼ 95 34 1,619,479
14:56:39 4,820 ▼ 95 685 1,619,445
14:56:38 4,820 ▼ 95 25 1,618,760
14:56:28 4,820 ▼ 95 208 1,618,735
14:56:27 4,820 ▼ 95 18 1,618,495
14:56:27 4,820 ▼ 95 32 1,618,527
14:56:21 4,830 ▼ 85 1 1,618,477
14:56:11 4,830 ▼ 85 1 1,618,476
14:56:08 4,830 ▼ 85 4 1,618,475
14:56:07 4,805 ▼ 110 11 1,618,471
14:55:52 4,805 ▼ 110 389 1,618,460
14:55:48 4,830 ▼ 85 500 1,618,071
14:55:34 4,830 ▼ 85 44 1,617,426
14:55:34 4,835 ▼ 80 145 1,617,571
14:55:34 4,800 ▼ 115 2,873 1,617,382
14:55:34 4,805 ▼ 110 1,882 1,614,509
14:55:34 4,810 ▼ 105 6,453 1,612,627
14:55:34 4,820 ▼ 95 4,989 1,605,493
14:55:34 4,815 ▼ 100 681 1,606,174
14:55:34 4,825 ▼ 90 122 1,600,504
14:55:27 4,825 ▼ 90 1,000 1,600,382
14:55:26 4,830 ▼ 85 56 1,599,382
14:55:16 4,830 ▼ 85 84 1,599,326
14:55:12 4,830 ▼ 85 40 1,599,242
14:55:08 4,835 ▼ 80 1 1,599,202
14:55:07 4,830 ▼ 85 1 1,599,201
14:55:04 4,835 ▼ 80 1 1,599,200
14:55:01 4,830 ▼ 85 2 1,599,199
14:54:54 4,830 ▼ 85 8 1,599,197
14:54:54 4,830 ▼ 85 5 1,599,189
14:54:51 4,830 ▼ 85 252 1,599,184
14:54:50 4,830 ▼ 85 5,000 1,598,932
14:54:45 4,835 ▼ 80 100 1,593,932
14:54:33 4,835 ▼ 80 1 1,593,832
14:54:31 4,830 ▼ 85 1,218 1,593,831
14:54:31 4,835 ▼ 80 782 1,592,613
14:54:31 4,840 ▼ 75 1 1,591,831
14:54:28 4,840 ▼ 75 2 1,591,830
14:54:23 4,840 ▼ 75 1 1,591,828
14:54:19 4,840 ▼ 75 137 1,591,827
14:54:19 4,840 ▼ 75 6 1,591,690
14:54:16 4,840 ▼ 75 303 1,591,684
14:54:08 4,840 ▼ 75 1 1,591,381
14:53:59 4,840 ▼ 75 400 1,591,380
14:53:30 4,840 ▼ 75 1 1,590,980
14:53:30 4,840 ▼ 75 1 1,590,979
14:53:28 4,840 ▼ 75 377 1,590,978
14:53:27 4,845 ▼ 70 1 1,590,601
14:53:27 4,840 ▼ 75 100 1,590,600
14:53:25 4,840 ▼ 75 10 1,590,500
14:53:23 4,840 ▼ 75 19 1,590,490
14:53:10 4,840 ▼ 75 3 1,590,471
14:53:06 4,835 ▼ 80 52 1,590,468
14:53:00 4,840 ▼ 75 1 1,590,416
14:52:45 4,840 ▼ 75 1 1,590,415
14:52:38 4,840 ▼ 75 206 1,590,414
14:52:32 4,830 ▼ 85 20 1,590,208
14:52:22 4,830 ▼ 85 23 1,590,188
14:52:16 4,840 ▼ 75 860 1,590,165
14:52:16 4,835 ▼ 80 140 1,589,305
14:51:24 4,840 ▼ 75 2 1,589,165
14:51:20 4,830 ▼ 85 97 1,589,163
14:51:20 4,835 ▼ 80 153 1,589,066
14:51:09 4,845 ▼ 70 1 1,588,913
14:50:35 4,850 ▼ 65 7 1,588,912
14:50:15 4,835 ▼ 80 3,000 1,588,905
14:50:09 4,850 ▼ 65 100 1,585,905
14:49:53 4,850 ▼ 65 87 1,585,805
14:49:53 4,845 ▼ 70 16 1,585,718
14:49:53 4,840 ▼ 75 422 1,585,702
14:49:53 4,840 ▼ 75 1 1,585,280
14:49:52 4,840 ▼ 75 525 1,585,279
14:49:52 4,840 ▼ 75 10 1,584,754
14:49:41 4,840 ▼ 75 13 1,584,744
14:49:41 4,835 ▼ 80 300 1,584,731
14:49:37 4,840 ▼ 75 544 1,584,431
14:49:33 4,840 ▼ 75 1 1,583,887
14:49:29 4,835 ▼ 80 751 1,583,886
14:49:13 4,840 ▼ 75 48 1,583,135
14:49:08 4,840 ▼ 75 2 1,583,087
14:49:07 4,840 ▼ 75 17 1,583,085
14:49:07 4,840 ▼ 75 2 1,583,068
14:49:06 4,840 ▼ 75 5 1,583,066
14:49:02 4,840 ▼ 75 439 1,583,061
14:48:56 4,850 ▼ 65 4 1,582,622
14:48:54 4,840 ▼ 75 533 1,582,618
14:48:53 4,850 ▼ 65 1 1,582,085
14:48:48 4,840 ▼ 75 10 1,582,084
14:48:40 4,840 ▼ 75 4 1,582,074
14:48:26 4,850 ▼ 65 1 1,582,070
14:47:51 4,855 ▼ 60 1 1,582,069
14:47:51 4,855 ▼ 60 1 1,582,068
14:47:49 4,855 ▼ 60 2 1,582,067
14:47:49 4,850 ▼ 65 4 1,582,065
14:47:48 4,850 ▼ 65 250 1,582,061
14:47:44 4,850 ▼ 65 513 1,581,811
14:47:39 4,850 ▼ 65 1 1,581,298
14:47:39 4,845 ▼ 70 2 1,581,297
14:47:37 4,845 ▼ 70 1 1,581,295
14:47:28 4,850 ▼ 65 1 1,581,294
14:47:12 4,850 ▼ 65 8 1,581,293
14:47:07 4,850 ▼ 65 1 1,581,285
14:47:07 4,850 ▼ 65 1 1,581,284
14:47:06 4,835 ▼ 80 1 1,581,215
14:47:06 4,835 ▼ 80 68 1,581,283
14:47:05 4,835 ▼ 80 1 1,581,214
14:47:05 4,835 ▼ 80 30 1,581,213
14:47:05 4,850 ▼ 65 1 1,581,183
14:47:05 4,850 ▼ 65 3 1,581,182
14:47:04 4,850 ▼ 65 1 1,581,179
14:47:01 4,835 ▼ 80 40 1,581,178
14:46:57 4,850 ▼ 65 1 1,581,138
14:46:53 4,850 ▼ 65 4 1,581,137
14:46:30 4,850 ▼ 65 10 1,581,133
14:46:27 4,850 ▼ 65 1 1,581,123
14:46:16 4,850 ▼ 65 4 1,581,122
14:46:11 4,845 ▼ 70 500 1,581,118
14:46:11 4,840 ▼ 75 1 1,580,618
14:46:11 4,835 ▼ 80 1 1,580,617
14:46:11 4,830 ▼ 85 6,874 1,580,616
14:46:10 4,830 ▼ 85 1,000 1,573,742
14:46:01 4,830 ▼ 85 1 1,572,742

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,140.63 ▼ 20.21 -0.64%
코스닥 979.98 ▼ 1.42 -0.14%
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.