에스맥
(097780)
코스닥
우량기업부
액면가 200원
  05.20 15:59

1,000 (1,020)   [시가/고가/저가] 1,030 / 1,030 / 999 
전일비/등락률 ▼ 20 (-1.96%) 매도호가/호가잔량 1,000 / 7,097
거래량/전일동시간대비 1,170,870 /▲ 243,976 매수호가/호가잔량 999 / 21,990
상한가/하한가 1,325 / 715 총매도/총매수잔량 408,699 / 317,548

매도잔량 호가 매수잔량
77,703 1,045 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
34,125 1,040
50,537 1,035
10,166 1,030
16,901 1,025
24,549 1,020
3,994 1,015
157,369 1,010
26,258 1,005
7,097 1,000
 
999 21,990
998 89,980
997 38,620
996 13,610
995 13,561
994 38,108
993 51,311
992 17,749
991 15,988
990 16,631
 
총매도잔량 순매수잔량 총매수잔량
408,699 -91,151 317,548
시간외잔량 시간외잔량
0 3,713
 
에스맥 097780
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 702.08 (-12.05)    FUTURE 265.30 (+0.50)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:16 1,000 ▼ 20 4,064 1,170,870
15:52:42 1,000 ▼ 20 5,936 1,166,806
15:30:30 1,000 ▼ 20 81,689 1,143,153
15:19:51 999 ▼ 21 1,000 1,061,457
15:19:50 1,000 ▼ 20 7 1,060,457
15:19:50 1,000 ▼ 20 16 1,058,450
15:19:37 1,000 ▼ 20 25 1,058,434
15:19:31 999 ▼ 21 49 1,053,830
15:19:30 999 ▼ 21 200 1,053,781
15:19:24 1,000 ▼ 20 135 1,053,581
15:19:19 1,000 ▼ 20 500 1,053,446
15:19:02 999 ▼ 21 1 1,052,887
15:18:57 1,000 ▼ 20 2 1,046,408
15:18:56 999 ▼ 21 52 1,046,406
15:18:21 999 ▼ 21 53 1,036,351
15:18:12 1,000 ▼ 20 1,500 1,036,298
15:18:04 1,000 ▼ 20 3,300 1,034,793
15:18:03 1,000 ▼ 20 2 1,031,493
15:17:54 1,000 ▼ 20 1,000 1,031,489
15:17:48 999 ▼ 21 55 1,030,489
15:17:34 999 ▼ 21 37 1,030,198
15:17:20 1,000 ▼ 20 2 1,030,161
15:17:19 1,000 ▼ 20 2 1,030,159
15:17:04 999 ▼ 21 30 1,027,099
15:16:32 1,000 ▼ 20 2 1,027,069
15:16:17 1,000 ▼ 20 200 1,025,067
15:16:10 999 ▼ 21 52 1,024,867
15:16:00 1,000 ▼ 20 68 1,023,558
15:15:38 999 ▼ 21 100 1,023,488
15:15:29 1,000 ▼ 20 10 1,018,388
15:15:25 1,000 ▼ 20 2 1,018,378
15:15:22 999 ▼ 21 250 1,018,376
15:14:17 1,000 ▼ 20 100 1,016,762
15:14:10 999 ▼ 21 1,000 1,016,662
15:14:05 999 ▼ 21 500 1,015,662
15:12:02 999 ▼ 21 51 1,013,684
15:10:21 999 ▼ 21 4,000 1,013,530
15:09:46 1,000 ▼ 20 1 1,009,530
15:09:41 1,000 ▼ 20 1 1,009,528
15:09:39 1,000 ▼ 20 1 1,009,527
15:09:34 1,000 ▼ 20 1 1,009,525
15:09:32 1,000 ▼ 20 1 1,009,524
15:09:30 1,000 ▼ 20 2 1,009,522
15:09:13 1,000 ▼ 20 30 1,009,517
15:09:01 1,000 ▼ 20 1 1,009,486
15:08:52 1,000 ▼ 20 1 1,009,482
15:08:50 1,000 ▼ 20 1 1,009,481
15:08:48 1,000 ▼ 20 1 1,009,480
15:08:44 1,000 ▼ 20 1 1,009,478
15:08:41 1,000 ▼ 20 1 1,009,477
15:08:37 1,000 ▼ 20 1 1,009,204
15:08:34 1,000 ▼ 20 1 1,009,203
15:08:29 1,000 ▼ 20 30 1,009,202
15:07:25 1,000 ▼ 20 2 1,007,548
15:06:15 1,000 ▼ 20 500 1,007,158
15:06:06 1,000 ▼ 20 33 1,006,658
15:06:02 999 ▼ 21 1,000 1,006,625
15:05:40 1,000 ▼ 20 1 1,005,623
15:05:37 999 ▼ 21 200 1,005,621
15:05:17 1,000 ▼ 20 1 1,005,413
15:05:10 1,000 ▼ 20 1 1,005,410
15:05:03 1,000 ▼ 20 1 1,005,407
15:04:48 1,000 ▼ 20 1 1,005,398
15:04:39 1,000 ▼ 20 50 1,005,344
15:04:36 1,000 ▼ 20 1 1,005,293
15:04:34 1,000 ▼ 20 1 1,005,292
15:04:31 1,000 ▼ 20 1 1,005,291
15:04:29 1,000 ▼ 20 1 1,005,290
15:04:27 1,000 ▼ 20 5,000 1,005,289
15:04:27 1,000 ▼ 20 1 1,000,289
15:04:24 1,000 ▼ 20 1 1,000,288
15:04:13 1,000 ▼ 20 1 999,275
15:03:35 999 ▼ 21 36 997,107
15:03:04 1,000 ▼ 20 50 996,871
15:02:54 1,000 ▼ 20 2 996,821
15:02:44 999 ▼ 21 552 996,819
15:02:39 999 ▼ 21 10 996,267
15:02:11 999 ▼ 21 4,998 996,257
15:01:38 1,000 ▼ 20 2 986,259
15:00:23 1,000 ▼ 20 2 986,256
15:00:21 1,000 ▼ 20 2 986,254
15:00:10 999 ▼ 21 100 986,252
14:59:04 1,000 ▼ 20 10 985,152
14:58:05 999 ▼ 21 16,883 976,661
14:57:42 1,000 ▼ 20 300 942,378
14:57:30 1,000 ▼ 20 970 942,078
14:55:22 1,000 ▼ 20 200 940,980
14:55:09 1,000 ▼ 20 1 940,777
14:55:06 1,000 ▼ 20 1 940,776
14:54:53 1,000 ▼ 20 1 940,275
14:54:07 1,000 ▼ 20 2 940,262
14:53:59 1,000 ▼ 20 60 940,260
14:53:50 1,000 ▼ 20 200 940,200
14:53:44 999 ▼ 21 21,000 939,000
14:52:51 1,000 ▼ 20 2 917,998
14:51:59 1,005 ▼ 15 10 917,596
14:51:40 999 ▼ 21 18,489 917,584
14:51:40 1,000 ▼ 20 11 899,095
14:50:38 1,005 ▼ 15 2 898,484
14:50:24 1,000 ▼ 20 4,350 898,482
14:45:49 1,000 ▼ 20 1,899 886,517
14:45:05 1,000 ▼ 20 30 884,568
14:44:38 1,000 ▼ 20 2 880,838
14:43:45 1,000 ▼ 20 2 876,063
14:43:25 999 ▼ 21 1,958 876,061
14:42:34 1,000 ▼ 20 2 873,989
14:42:29 1,000 ▼ 20 69 873,987
14:42:18 1,000 ▼ 20 18 873,918
14:41:52 1,000 ▼ 20 1 866,262
14:41:50 1,000 ▼ 20 3,742 866,261
14:41:44 1,000 ▼ 20 11 862,519
14:41:38 1,005 ▼ 15 1 862,508
14:41:03 1,000 ▼ 20 200 846,104
14:40:53 1,000 ▼ 20 22 845,866
14:39:05 1,000 ▼ 20 1,684 841,587
14:39:04 1,000 ▼ 20 833 839,903
14:39:04 1,000 ▼ 20 5,000 839,070
14:38:32 1,000 ▼ 20 27 829,070
14:38:00 1,005 ▼ 15 2 829,040
14:37:55 1,000 ▼ 20 848 829,038
14:36:32 1,000 ▼ 20 38 828,187
14:36:01 1,005 ▼ 15 2 828,149
14:35:02 1,000 ▼ 20 31 828,137
14:34:42 1,005 ▼ 15 2 828,106
14:34:33 1,000 ▼ 20 9,600 828,104
14:34:02 1,000 ▼ 20 26 818,502
14:33:57 1,000 ▼ 20 30,000 818,476
14:33:29 1,005 ▼ 15 2 788,476
14:30:01 1,000 ▼ 20 23 788,436
14:29:05 1,005 ▼ 15 1 788,413
14:29:01 1,000 ▼ 20 24 788,412
14:28:01 1,005 ▼ 15 2 788,387
14:27:01 1,000 ▼ 20 37 788,383
14:26:44 1,000 ▼ 20 1,508 788,346
14:26:01 1,000 ▼ 20 23 786,838
14:24:30 1,005 ▼ 15 2 786,515
14:24:01 1,000 ▼ 20 38 786,503
14:23:46 1,005 ▼ 15 2 786,465
14:22:52 1,000 ▼ 20 3,989 786,463
14:22:05 1,005 ▼ 15 23,927 782,474
14:21:49 1,005 ▼ 15 500 758,512
14:20:15 1,005 ▼ 15 4 757,895
14:20:12 1,005 ▼ 15 4 757,891
14:17:08 1,005 ▼ 15 1 757,844
14:16:52 1,005 ▼ 15 1 757,842
14:16:41 1,005 ▼ 15 1 757,841
14:16:19 1,005 ▼ 15 1 756,340
14:15:47 1,000 ▼ 20 100 755,320
14:15:18 1,005 ▼ 15 2 754,990
14:14:25 1,000 ▼ 20 10,900 754,111
14:09:51 1,005 ▼ 15 1 743,211
14:09:50 1,005 ▼ 15 1 743,210
14:09:44 1,000 ▼ 20 1,500 743,165
14:08:45 1,005 ▼ 15 2 741,650
14:08:20 1,000 ▼ 20 1 741,645
14:07:34 1,000 ▼ 20 2,891 741,557
14:07:31 1,005 ▼ 15 1 738,666
14:06:30 1,005 ▼ 15 1 738,645
14:05:15 1,005 ▼ 15 1 738,644
14:05:15 1,005 ▼ 15 26 738,643
14:05:15 1,005 ▼ 15 2 738,617
14:05:02 1,000 ▼ 20 900 738,615
14:04:05 1,005 ▼ 15 5 737,712
14:04:05 1,005 ▼ 15 2 737,560
14:03:14 1,005 ▼ 15 99 732,555
14:02:50 1,005 ▼ 15 99 732,453
14:02:45 1,005 ▼ 15 2 732,354
14:02:44 1,005 ▼ 15 2 732,352
14:02:44 1,005 ▼ 15 57 732,350
14:02:26 1,000 ▼ 20 2,000 732,293
13:59:06 1,005 ▼ 15 2 729,979
13:58:22 1,005 ▼ 15 100 729,974
13:58:12 1,005 ▼ 15 10 729,874
13:58:12 1,005 ▼ 15 2 729,864
13:58:12 1,005 ▼ 15 302 729,862
13:58:07 1,005 ▼ 15 1 719,558
13:58:07 1,005 ▼ 15 1 719,557
13:58:07 1,005 ▼ 15 11 719,556
13:58:03 1,005 ▼ 15 1,900 719,125
13:57:05 1,005 ▼ 15 1 717,225
13:57:00 1,000 ▼ 20 34 717,224
13:55:31 1,005 ▼ 15 7 715,614
13:55:31 1,005 ▼ 15 908 715,607
13:55:10 1,005 ▼ 15 2 684,699
13:55:10 1,005 ▼ 15 62 684,697
13:55:00 1,000 ▼ 20 34 684,632
13:54:26 1,005 ▼ 15 10 684,598
13:54:26 1,005 ▼ 15 3 684,588
13:54:26 1,005 ▼ 15 302 684,585
13:54:26 1,005 ▼ 15 10,000 684,283
13:52:21 1,005 ▼ 15 9 674,280
13:52:07 1,005 ▼ 15 9 673,971
13:52:07 1,005 ▼ 15 303 673,962
13:52:07 1,005 ▼ 15 3 673,659
13:52:07 1,000 ▼ 20 10,000 673,656
13:51:37 1,005 ▼ 15 1 663,656
13:50:40 1,005 ▼ 15 2 663,483
13:47:19 1,005 ▼ 15 1 663,477
13:47:19 1,005 ▼ 15 14 663,476
13:47:00 1,000 ▼ 20 203 663,460
13:46:19 1,005 ▼ 15 1 661,951
13:46:19 1,005 ▼ 15 36 661,950
13:45:57 1,000 ▼ 20 1,190 661,914
13:43:36 1,005 ▼ 15 2 660,669
13:43:32 1,005 ▼ 15 2 660,667
13:43:18 1,000 ▼ 20 740 660,665
13:40:02 1,005 ▼ 15 10 659,825
13:38:58 1,005 ▼ 15 1 659,430
13:36:28 1,005 ▼ 15 9 659,418
13:33:56 1,005 ▼ 15 18,818 659,401
13:32:52 1,000 ▼ 20 1,102 630,581
13:32:29 1,000 ▼ 20 33 629,479
13:31:54 1,005 ▼ 15 10 629,446
13:30:29 1,000 ▼ 20 29 629,436
13:29:29 1,000 ▼ 20 22 629,407
13:28:59 1,005 ▼ 15 2 629,385
13:27:57 1,000 ▼ 20 500 629,383
13:27:55 1,005 ▼ 15 3 628,883
13:27:18 1,000 ▼ 20 915 628,876
13:27:18 1,005 ▼ 15 2 627,961
13:22:59 1,000 ▼ 20 28 627,800
13:20:38 1,005 ▼ 15 2 627,769
13:20:29 1,000 ▼ 20 37 627,767
13:17:32 1,005 ▼ 15 2 627,599
13:14:58 1,000 ▼ 20 38 612,951
13:13:58 1,005 ▼ 15 10 612,913
13:11:58 1,005 ▼ 15 2 612,876
13:11:42 1,000 ▼ 20 200 612,874
13:09:27 1,005 ▼ 15 7 612,545
13:08:58 1,000 ▼ 20 30 609,538
13:08:35 1,005 ▼ 15 10 609,508
13:07:48 1,000 ▼ 20 5,000 609,496
13:07:21 1,000 ▼ 20 5,000 602,073
13:06:51 1,005 ▼ 15 1 596,822
13:06:49 1,005 ▼ 15 1 596,821
13:06:46 1,005 ▼ 15 1 596,820
13:06:42 1,005 ▼ 15 1 596,819
13:06:39 1,005 ▼ 15 1 596,818
13:06:38 1,005 ▼ 15 1 593,817
13:06:37 1,005 ▼ 15 1 593,816
13:06:34 1,005 ▼ 15 1 593,815
13:06:32 1,005 ▼ 15 1 593,814
13:06:19 1,005 ▼ 15 1 588,812
13:06:06 1,005 ▼ 15 1 588,808
13:05:48 1,000 ▼ 20 5,200 574,788
13:05:45 1,000 ▼ 20 20,000 569,588
13:05:17 1,005 ▼ 15 2 549,588
13:04:58 1,000 ▼ 20 32 549,586
13:03:53 1,005 ▼ 15 2 549,554
13:03:16 1,005 ▼ 15 2 549,552
13:01:40 1,005 ▼ 15 25 549,521
13:01:01 1,005 ▼ 15 300 549,496
13:00:44 1,005 ▼ 15 2 549,096
13:00:28 1,000 ▼ 20 33 549,094
13:00:07 1,005 ▼ 15 5 549,061
12:59:55 1,005 ▼ 15 60 549,051
12:59:49 1,005 ▼ 15 5 548,991
12:59:13 1,005 ▼ 15 1 548,985
12:59:08 1,005 ▼ 15 1 548,983
12:59:05 1,005 ▼ 15 1 548,982
12:59:00 1,005 ▼ 15 1 548,980
12:58:58 1,005 ▼ 15 1 548,979
12:58:49 1,000 ▼ 20 315 548,978
12:58:36 1,000 ▼ 20 1,000 548,663
12:57:53 1,005 ▼ 15 1 547,662
12:57:51 1,005 ▼ 15 1 547,661
12:57:40 1,005 ▼ 15 1 547,657
12:57:36 1,005 ▼ 15 1 547,656
12:56:21 1,005 ▼ 15 100 546,595
12:56:03 1,005 ▼ 15 1 546,413
12:53:41 1,005 ▼ 15 100 546,119
12:53:31 1,005 ▼ 15 100 546,019
12:53:22 1,005 ▼ 15 100 545,919
12:52:48 1,005 ▼ 15 75 545,819
12:52:01 1,005 ▼ 15 1 545,332
12:51:59 1,005 ▼ 15 100 545,331
12:51:48 1,005 ▼ 15 1 545,228
12:51:38 1,005 ▼ 15 10 545,227
12:51:26 1,000 ▼ 20 1,293 545,217
12:51:08 1,005 ▼ 15 250 543,924
12:50:58 1,005 ▼ 15 67 543,674
12:50:45 1,005 ▼ 15 1 543,607
12:50:28 1,005 ▼ 15 1 543,603
12:50:09 1,000 ▼ 20 30 543,598
12:50:05 1,005 ▼ 15 1,000 543,568
12:49:47 1,005 ▼ 15 2 542,366
12:49:20 1,005 ▼ 15 1 542,364
12:49:16 1,005 ▼ 15 1 542,363
12:49:08 1,005 ▼ 15 1 542,361
12:49:04 1,005 ▼ 15 1 542,360
12:49:01 1,005 ▼ 15 1 542,359
12:48:35 1,005 ▼ 15 2,900 542,356
12:48:18 1,005 ▼ 15 99 539,456
12:47:36 1,005 ▼ 15 655 539,357
12:46:58 1,005 ▼ 15 1 538,702
12:46:53 1,005 ▼ 15 1 538,701
12:46:41 1,005 ▼ 15 1 538,698
12:46:34 1,005 ▼ 15 1 538,697
12:45:02 1,005 ▼ 15 2 538,628
12:45:02 1,005 ▼ 15 66 538,626
12:44:09 1,005 ▼ 15 1 533,274
12:44:05 1,005 ▼ 15 1 533,273
12:43:57 1,005 ▼ 15 1 533,271
12:42:52 1,000 ▼ 20 2,365 533,195
12:40:59 1,005 ▼ 15 1 530,806
12:40:51 1,005 ▼ 15 1 530,804
12:40:47 1,005 ▼ 15 1 530,803
12:40:42 1,005 ▼ 15 1 530,802
12:40:23 1,000 ▼ 20 1,500 530,754
12:39:57 1,005 ▼ 15 1 529,252
12:39:56 1,005 ▼ 15 1 529,251
12:39:56 1,005 ▼ 15 2 529,250
12:39:56 1,005 ▼ 15 90 529,248
12:39:49 1,005 ▼ 15 4 529,158
12:39:49 1,005 ▼ 15 1 529,154
12:39:49 1,000 ▼ 20 120 529,153
12:39:35 1,005 ▼ 15 1 529,032
12:39:13 1,005 ▼ 15 1 529,028
12:39:05 1,005 ▼ 15 1 529,026
12:39:00 1,005 ▼ 15 2 529,025
12:38:54 1,005 ▼ 15 1 529,023
12:38:47 1,005 ▼ 15 2 529,022
12:36:42 1,005 ▼ 15 1 528,996
12:35:37 1,005 ▼ 15 1 528,929
12:34:53 1,005 ▼ 15 20 528,840
12:34:38 1,005 ▼ 15 1 528,820
12:34:23 1,005 ▼ 15 10 528,809
12:34:22 1,005 ▼ 15 5 528,799
12:34:22 1,005 ▼ 15 150 528,794
12:34:13 1,005 ▼ 15 10 528,644
12:33:57 1,005 ▼ 15 1 528,531
12:33:38 1,005 ▼ 15 10 528,501
12:33:24 1,000 ▼ 20 140 528,476
12:33:08 1,005 ▼ 15 5 528,326
12:30:38 1,010 ▼ 10 5 528,208
12:30:38 1,010 ▼ 10 173 528,203
12:30:37 1,000 ▼ 20 5,740 528,030
12:25:09 1,010 ▼ 10 2 501,288
12:21:07 1,005 ▼ 15 874 500,284
12:15:35 1,010 ▼ 10 2 489,179
12:15:00 1,005 ▼ 15 5,000 489,177
12:14:22 1,005 ▼ 15 870 481,177
12:13:25 1,005 ▼ 15 160 480,307
12:13:11 1,005 ▼ 15 50 480,147
12:12:55 1,010 ▼ 10 20 480,057
12:12:00 1,005 ▼ 15 2,000 480,035
12:08:04 1,010 ▼ 10 2 478,035
12:06:50 1,005 ▼ 15 2,000 478,033
12:04:14 1,010 ▼ 10 20 476,033
12:03:45 1,010 ▼ 10 2 476,013
12:01:57 1,005 ▼ 15 8,000 476,011
12:01:31 1,010 ▼ 10 98 467,155
11:58:25 1,010 ▼ 10 2,038 467,047
11:56:13 1,010 ▼ 10 10 465,007
11:52:24 1,010 ▼ 10 10 464,364
11:52:12 1,010 ▼ 10 50 464,354
11:43:53 1,005 ▼ 15 8,912 464,292
11:43:51 1,005 ▼ 15 1,000 455,380
11:42:29 1,005 ▼ 15 2,378 454,380
11:42:25 1,005 ▼ 15 100 452,002
11:41:23 1,005 ▼ 15 1,260 451,902
11:41:05 1,005 ▼ 15 63 450,642
11:40:24 1,005 ▼ 15 90 450,574
11:38:53 1,005 ▼ 15 1 450,380
11:38:42 1,005 ▼ 15 2 450,379
11:38:07 1,005 ▼ 15 48 450,377
11:37:16 1,005 ▼ 15 10 450,329
11:36:49 1,005 ▼ 15 30 450,319
11:36:41 1,005 ▼ 15 20 450,289
11:33:58 1,005 ▼ 15 57 443,819
11:33:57 1,005 ▼ 15 500 443,762
11:33:40 1,005 ▼ 15 5,000 441,951
11:33:34 1,005 ▼ 15 50 436,941
11:33:31 1,005 ▼ 15 100 436,891
11:32:53 1,005 ▼ 15 969 436,791
11:30:06 1,000 ▼ 20 4,500 435,817
11:29:53 1,005 ▼ 15 2 427,215
11:29:51 1,000 ▼ 20 240 427,213
11:28:20 1,005 ▼ 15 893 421,963
11:28:05 1,005 ▼ 15 51 421,070
11:26:58 1,005 ▼ 15 1 418,625
11:25:13 1,005 ▼ 15 500 416,849
11:25:02 1,005 ▼ 15 238 416,349
11:23:57 1,005 ▼ 15 1,000 416,111
11:22:29 1,005 ▼ 15 2,199 415,108
11:21:41 1,005 ▼ 15 2 412,909
11:21:07 1,005 ▼ 15 1 412,906
11:20:54 1,000 ▼ 20 965 412,905
11:18:23 1,005 ▼ 15 10 410,739
11:17:54 1,005 ▼ 15 1,981 410,729
11:17:44 1,005 ▼ 15 10,000 408,732
11:17:26 1,005 ▼ 15 1 398,732
11:15:24 1,005 ▼ 15 2 398,655
11:15:04 1,005 ▼ 15 500 387,725
11:14:17 1,000 ▼ 20 46,407 387,223
11:13:08 1,005 ▼ 15 2 338,816
11:12:45 1,005 ▼ 15 52 337,664
11:12:45 1,005 ▼ 15 2,500 337,612
11:11:23 1,005 ▼ 15 2 335,112
11:10:11 1,005 ▼ 15 345 335,110
11:09:08 1,005 ▼ 15 2 334,712
11:07:48 1,005 ▼ 15 3,032 334,551
11:05:49 1,010 ▼ 10 2 331,019
11:04:16 1,005 ▼ 15 2 323,697
11:03:19 1,010 ▼ 10 2 313,941
11:02:28 1,005 ▼ 15 2 308,000
11:01:44 1,005 ▼ 15 200 306,996
11:01:42 1,005 ▼ 15 200 306,796
11:01:35 1,005 ▼ 15 200 306,396
11:01:01 1,005 ▼ 15 2 306,145
11:00:54 1,000 ▼ 20 1 306,143
10:58:13 1,010 ▼ 10 1 303,100
10:56:59 1,010 ▼ 10 49 303,099
10:56:56 1,005 ▼ 15 41 303,050
10:56:52 1,005 ▼ 15 1 303,003
10:56:45 1,005 ▼ 15 2 303,002
10:56:34 1,010 ▼ 10 1 303,000
10:55:47 1,005 ▼ 15 10 294,738
10:55:43 1,005 ▼ 15 2 294,728
10:55:29 1,005 ▼ 15 500 294,726
10:55:17 1,005 ▼ 15 1,000 294,226
10:54:52 1,005 ▼ 15 300 293,221
10:54:50 1,005 ▼ 15 498 292,921
10:54:49 1,005 ▼ 15 2,000 292,423
10:54:28 1,005 ▼ 15 100 290,103
10:54:21 1,005 ▼ 15 200 290,003
10:54:11 1,005 ▼ 15 1,000 289,803
10:53:54 1,005 ▼ 15 200 288,306
10:53:44 1,005 ▼ 15 5,858 288,106
10:53:43 1,005 ▼ 15 100 282,248
10:53:19 1,005 ▼ 15 3 282,148
10:53:10 1,005 ▼ 15 100 282,045
10:53:03 1,005 ▼ 15 2 281,945
10:52:26 1,005 ▼ 15 100 281,430
10:52:20 1,005 ▼ 15 1,681 281,330
10:51:53 1,005 ▼ 15 150 279,647
10:50:55 1,010 ▼ 10 2 279,497
10:50:34 1,010 ▼ 10 2 279,394
10:49:33 1,005 ▼ 15 807 266,390
10:49:19 1,010 ▼ 10 2 265,583
10:47:42 1,010 ▼ 10 2 265,579
10:47:40 1,010 ▼ 10 2 265,577
10:47:35 1,005 ▼ 15 5 265,575
10:46:48 1,005 ▼ 15 14 265,569
10:46:37 1,005 ▼ 15 13 265,539
10:46:19 1,005 ▼ 15 200 265,311
10:45:46 1,005 ▼ 15 298 264,263
10:44:51 1,010 ▼ 10 1 262,049
10:42:57 1,010 ▼ 10 2 241,746
10:42:20 1,010 ▼ 10 2 241,594
10:42:07 1,005 ▼ 15 60,000 241,592
10:41:45 1,010 ▼ 10 2 181,592
10:41:03 1,015 ▼ 5 1 181,590
10:40:43 1,010 ▼ 10 1,341 181,430
10:40:30 1,010 ▼ 10 229 180,086
10:37:51 1,015 ▼ 5 2 179,857
10:36:25 1,015 ▼ 5 1 179,855
10:36:25 1,010 ▼ 10 19 179,854
10:35:06 1,015 ▼ 5 2 163,851
10:30:44 1,015 ▼ 5 1 163,345
10:27:24 1,015 ▼ 5 2 163,344
10:27:21 1,010 ▼ 10 900 163,342
10:26:58 1,015 ▼ 5 2 162,442
10:26:54 1,010 ▼ 10 33 162,440
10:26:48 1,010 ▼ 10 4,144 162,405
10:21:33 1,015 ▼ 5 1 157,308
10:18:36 1,015 ▼ 5 2 157,307
10:17:47 1,010 ▼ 10 1,000 157,301
10:15:15 1,015 ▼ 5 10 156,301
10:14:04 1,015 ▼ 5 2 156,291
10:14:04 1,015 ▼ 5 2 156,289
10:12:41 1,015 ▼ 5 2 156,086
10:12:40 1,015 ▼ 5 1 156,084
10:07:42 1,015 ▼ 5 100 146,552
10:07:42 1,015 ▼ 5 2 146,452
10:02:19 1,015 ▼ 5 10 142,338
10:00:57 1,015 ▼ 5 2 142,281
10:00:54 1,015 ▼ 5 2 142,279
10:00:48 1,005 ▼ 15 998 142,277
10:00:48 1,010 ▼ 10 2 141,279
10:00:12 1,015 ▼ 5 4 141,277
10:00:12 1,015 ▼ 5 130 141,273
10:00:11 1,010 ▼ 10 201 141,143
10:00:11 1,010 ▼ 10 3,930 140,942
10:00:11 1,010 ▼ 10 6,281 137,012
10:00:11 1,010 ▼ 10 5 130,731
09:59:33 1,010 ▼ 10 2 130,726
09:59:19 1,010 ▼ 10 200 130,724
09:59:13 1,010 ▼ 10 1 130,524
09:59:12 1,005 ▼ 15 100 130,523
09:59:11 1,005 ▼ 15 1,000 130,423
09:59:04 1,010 ▼ 10 133 129,155
09:56:02 1,015 ▼ 5 2 128,937
09:55:55 1,010 ▼ 10 14 128,897
09:55:55 1,010 ▼ 10 486 128,883
09:55:37 1,015 ▼ 5 1 128,397
09:54:57 1,015 ▼ 5 2 123,255
09:53:30 1,015 ▼ 5 2 123,251
09:52:55 1,015 ▼ 5 2 122,730
09:52:47 1,005 ▼ 15 181 122,728

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,055.71 ▼ 0.09 -0.00%
코스닥 702.08 ▼ 12.05 -1.69%
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.