에스맥
(097780)
코스닥
중견기업부
액면가 200원
  09.21 15:59

1,380 (1,370)   [시가/고가/저가] 1,370 / 1,390 / 1,355 
전일비/등락률 ▲ 10 (0.73%) 매도호가/호가잔량 1,380 / 24,599
거래량/전일동시간대비 2,164,362 /▼ 650,204 매수호가/호가잔량 1,375 / 28,772
상한가/하한가 1,780 / 960 총매도/총매수잔량 400,500 / 473,581

매도잔량 호가 매수잔량
11,006 1,425 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
119,336 1,420
20,078 1,415
35,825 1,410
17,619 1,405
40,457 1,400
51,031 1,395
43,067 1,390
37,482 1,385
24,599 1,380
 
1,375 28,772
1,370 20,272
1,365 75,936
1,360 86,258
1,355 41,043
1,350 95,127
1,345 71,026
1,340 39,210
1,335 6,425
1,330 9,512
 
총매도잔량 순매수잔량 총매수잔량
400,500 73,081 473,581
시간외잔량 시간외잔량
9,423 0
 
에스맥 097780
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 827.84 (+6.71)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:58:19 1,380 ▲ 10 200 2,164,362
15:53:34 1,380 ▲ 10 1 2,164,162
15:51:52 1,380 ▲ 10 22,000 2,164,161
15:51:15 1,380 ▲ 10 1,426 2,142,161
15:50:49 1,380 ▲ 10 400 2,140,735
15:46:38 1,380 ▲ 10 2,195 2,140,335
15:44:11 1,380 ▲ 10 200 2,138,140
15:40:00 1,380 ▲ 10 2,160 2,137,940
15:30:24 1,380 ▲ 10 165,891 2,135,780
15:19:54 1,375 ▲ 5 19 1,969,889
15:19:53 1,370  0 9,000 1,969,870
15:19:36 1,375 ▲ 5 24 1,960,870
15:19:36 1,375 ▲ 5 19 1,960,846
15:19:32 1,375 ▲ 5 500 1,960,827
15:19:32 1,370  0 247 1,960,327
15:19:32 1,370  0 89 1,960,080
15:19:23 1,375 ▲ 5 1 1,959,991
15:19:18 1,375 ▲ 5 2 1,959,990
15:19:17 1,370  0 100 1,959,988
15:19:10 1,370  0 22 1,959,888
15:19:10 1,375 ▲ 5 26 1,959,866
15:18:56 1,375 ▲ 5 3 1,959,840
15:18:46 1,370  0 871 1,959,837
15:18:44 1,375 ▲ 5 4 1,958,966
15:18:40 1,375 ▲ 5 25 1,958,962
15:18:35 1,375 ▲ 5 205 1,958,937
15:18:34 1,375 ▲ 5 1,163 1,958,732
15:18:16 1,375 ▲ 5 317 1,957,569
15:18:16 1,375 ▲ 5 2,772 1,957,252
15:18:10 1,375 ▲ 5 25 1,954,480
15:18:06 1,375 ▲ 5 130 1,954,455
15:17:53 1,370  0 200 1,954,325
15:17:52 1,375 ▲ 5 474 1,954,125
15:17:50 1,375 ▲ 5 2,684 1,953,651
15:17:49 1,375 ▲ 5 43 1,950,967
15:17:46 1,375 ▲ 5 136 1,950,924
15:17:45 1,375 ▲ 5 100 1,950,788
15:17:45 1,375 ▲ 5 145 1,950,688
15:17:44 1,375 ▲ 5 145 1,950,543
15:17:43 1,375 ▲ 5 145 1,950,398
15:17:43 1,375 ▲ 5 145 1,950,253
15:17:42 1,375 ▲ 5 145 1,950,108
15:17:41 1,370  0 53 1,949,963
15:17:41 1,375 ▲ 5 145 1,949,910
15:17:40 1,375 ▲ 5 25 1,949,765
15:17:39 1,370  0 4,000 1,949,740
15:17:39 1,375 ▲ 5 86 1,945,740
15:17:37 1,370  0 490 1,945,654
15:17:30 1,375 ▲ 5 265 1,945,164
15:17:27 1,375 ▲ 5 1,500 1,944,899
15:17:24 1,375 ▲ 5 9 1,943,399
15:17:24 1,375 ▲ 5 50 1,943,390
15:17:19 1,375 ▲ 5 128 1,943,340
15:17:18 1,375 ▲ 5 727 1,943,212
15:17:16 1,375 ▲ 5 111 1,942,485
15:17:15 1,375 ▲ 5 528 1,942,374
15:17:14 1,375 ▲ 5 100 1,941,846
15:17:11 1,375 ▲ 5 4 1,941,746
15:17:10 1,375 ▲ 5 26 1,941,742
15:17:06 1,375 ▲ 5 1,541 1,941,716
15:17:01 1,375 ▲ 5 8,729 1,940,175
15:16:56 1,375 ▲ 5 265 1,931,446
15:16:53 1,375 ▲ 5 1 1,931,181
15:16:51 1,375 ▲ 5 1,500 1,931,180
15:16:45 1,375 ▲ 5 4 1,929,680
15:16:40 1,375 ▲ 5 25 1,929,676
15:16:25 1,375 ▲ 5 1,765 1,929,651
15:16:24 1,370  0 10,000 1,927,886
15:16:19 1,375 ▲ 5 91 1,917,886
15:16:17 1,375 ▲ 5 2 1,917,795
15:16:15 1,375 ▲ 5 513 1,917,793
15:16:14 1,375 ▲ 5 57 1,917,280
15:16:10 1,375 ▲ 5 25 1,917,223
15:16:09 1,375 ▲ 5 302 1,917,198
15:15:59 1,375 ▲ 5 1 1,916,896
15:15:58 1,375 ▲ 5 1 1,916,895
15:15:48 1,370  0 3 1,916,894
15:15:43 1,375 ▲ 5 5 1,916,891
15:15:40 1,375 ▲ 5 25 1,916,886
15:15:38 1,375 ▲ 5 2 1,916,861
15:15:38 1,375 ▲ 5 683 1,916,859
15:15:37 1,370  0 3,870 1,916,176
15:15:02 1,375 ▲ 5 750 1,912,306
15:15:00 1,375 ▲ 5 250 1,911,556
15:14:58 1,370  0 4,000 1,911,306
15:14:51 1,375 ▲ 5 53 1,907,306
15:14:47 1,370  0 300 1,907,253
15:14:32 1,375 ▲ 5 1 1,906,953
15:14:31 1,375 ▲ 5 10 1,906,952
15:13:36 1,375 ▲ 5 810 1,906,942
15:13:33 1,370  0 4,590 1,906,132
15:13:26 1,375 ▲ 5 2 1,901,542
15:13:25 1,370  0 8 1,901,540
15:13:14 1,375 ▲ 5 5 1,901,532
15:13:12 1,375 ▲ 5 30 1,901,527
15:12:41 1,375 ▲ 5 13 1,901,497
15:12:39 1,375 ▲ 5 71 1,901,484
15:11:47 1,375 ▲ 5 12 1,901,413
15:11:42 1,375 ▲ 5 72 1,901,401
15:11:37 1,375 ▲ 5 835 1,901,329
15:11:32 1,375 ▲ 5 4,732 1,900,494
15:11:27 1,375 ▲ 5 111 1,895,762
15:11:24 1,370  0 625 1,895,651
15:11:10 1,375 ▲ 5 1 1,895,026
15:11:06 1,375 ▲ 5 60 1,895,025
15:11:04 1,370  0 342 1,894,965
15:10:33 1,375 ▲ 5 3 1,894,623
15:10:29 1,375 ▲ 5 15 1,894,620
15:10:06 1,375 ▲ 5 176 1,894,605
15:10:04 1,370  0 1,000 1,894,429
15:09:51 1,375 ▲ 5 353 1,893,429
15:09:46 1,370  0 2,000 1,893,076
15:09:27 1,375 ▲ 5 18 1,891,076
15:09:26 1,370  0 100 1,891,058
15:09:22 1,375 ▲ 5 21 1,890,958
15:09:20 1,375 ▲ 5 50 1,890,937
15:09:17 1,370  0 71 1,890,887
15:08:59 1,375 ▲ 5 4 1,890,816
15:08:48 1,380 ▲ 10 3,112 1,890,812
15:08:46 1,375 ▲ 5 10,636 1,887,700
15:08:46 1,375 ▲ 5 7,000 1,877,064
15:08:33 1,375 ▲ 5 1,114 1,870,064
15:08:29 1,375 ▲ 5 6,311 1,868,950
15:08:24 1,375 ▲ 5 1 1,862,639
15:08:24 1,375 ▲ 5 3 1,862,638
15:08:23 1,375 ▲ 5 17 1,862,635
15:08:09 1,375 ▲ 5 13 1,862,618
15:08:07 1,375 ▲ 5 74 1,862,605
15:07:35 1,375 ▲ 5 2 1,862,531
15:07:34 1,370  0 10 1,862,529
15:07:33 1,375 ▲ 5 37,968 1,862,519
15:07:31 1,375 ▲ 5 500 1,824,551
15:07:18 1,380 ▲ 10 1,228 1,824,051
15:07:17 1,375 ▲ 5 6,961 1,822,823
15:07:08 1,380 ▲ 10 35 1,815,862
15:07:07 1,375 ▲ 5 194 1,815,827
15:07:03 1,380 ▲ 10 18 1,815,633
15:07:01 1,375 ▲ 5 104 1,815,615
15:06:53 1,380 ▲ 10 1 1,815,511
15:06:33 1,380 ▲ 10 18 1,815,510
15:06:33 1,380 ▲ 10 100 1,815,492
15:06:23 1,380 ▲ 10 23 1,815,392
15:06:22 1,380 ▲ 10 100 1,815,369
15:06:19 1,375 ▲ 5 30 1,815,269
15:06:18 1,380 ▲ 10 1 1,815,239
15:06:18 1,380 ▲ 10 6 1,815,238
15:06:13 1,380 ▲ 10 17 1,815,232
15:06:11 1,380 ▲ 10 100 1,815,215
15:06:09 1,380 ▲ 10 180 1,815,115
15:06:05 1,375 ▲ 5 1,017 1,814,935
15:05:59 1,380 ▲ 10 124 1,813,918
15:05:56 1,375 ▲ 5 700 1,813,794
15:05:54 1,380 ▲ 10 316 1,813,094
15:05:52 1,375 ▲ 5 1,794 1,812,778
15:05:39 1,380 ▲ 10 46 1,810,984
15:05:38 1,380 ▲ 10 259 1,810,938
15:05:28 1,380 ▲ 10 1 1,810,679
15:05:25 1,375 ▲ 5 4 1,810,678
15:05:08 1,380 ▲ 10 1 1,810,674
15:05:07 1,380 ▲ 10 10 1,810,673
15:04:40 1,380 ▲ 10 159 1,810,663
15:04:40 1,380 ▲ 10 900 1,810,504
15:04:30 1,380 ▲ 10 15 1,809,604
15:04:27 1,375 ▲ 5 85 1,809,589
15:04:22 1,380 ▲ 10 90 1,809,504
15:04:20 1,380 ▲ 10 500 1,809,414
15:04:17 1,380 ▲ 10 7 1,808,914
15:04:12 1,380 ▲ 10 17 1,808,907
15:04:10 1,380 ▲ 10 100 1,808,890
15:03:56 1,380 ▲ 10 1 1,808,790
15:03:56 1,380 ▲ 10 1 1,808,789
15:03:55 1,380 ▲ 10 1 1,808,788
15:03:51 1,380 ▲ 10 49 1,808,787
15:03:48 1,380 ▲ 10 279 1,808,738
15:03:46 1,380 ▲ 10 71 1,808,459
15:03:44 1,380 ▲ 10 1 1,808,388
15:03:43 1,380 ▲ 10 400 1,808,387
15:03:26 1,380 ▲ 10 9 1,807,987
15:03:25 1,375 ▲ 5 5 1,807,978
15:03:24 1,380 ▲ 10 50 1,807,973
15:03:21 1,380 ▲ 10 1,788 1,807,923
15:03:20 1,380 ▲ 10 1 1,806,135
15:03:17 1,380 ▲ 10 10,132 1,806,134
15:03:11 1,380 ▲ 10 9 1,796,002
15:03:08 1,380 ▲ 10 50 1,795,993
15:03:01 1,380 ▲ 10 3 1,795,943
15:02:57 1,380 ▲ 10 3 1,795,940
15:02:56 1,380 ▲ 10 15 1,795,937
15:02:38 1,380 ▲ 10 252 1,795,922
15:02:37 1,380 ▲ 10 1,330 1,795,670
15:02:37 1,380 ▲ 10 97 1,794,340
15:02:33 1,380 ▲ 10 36 1,794,243
15:02:28 1,380 ▲ 10 200 1,794,207
15:02:13 1,380 ▲ 10 176 1,794,007
15:02:13 1,380 ▲ 10 1,000 1,793,831
15:01:53 1,380 ▲ 10 1 1,792,831
15:01:48 1,380 ▲ 10 53 1,792,830
15:01:46 1,380 ▲ 10 300 1,792,777
15:01:40 1,380 ▲ 10 1 1,792,477
15:01:39 1,380 ▲ 10 2 1,792,476
15:01:30 1,380 ▲ 10 1 1,792,474
15:01:25 1,375 ▲ 5 7 1,792,473
15:01:25 1,380 ▲ 10 2 1,792,466
15:01:20 1,380 ▲ 10 10 1,792,464
15:01:05 1,380 ▲ 10 52 1,792,454
15:01:01 1,380 ▲ 10 300 1,792,402
14:59:51 1,380 ▲ 10 5,756 1,792,102
14:59:44 1,385 ▲ 15 389 1,786,346
14:59:43 1,380 ▲ 10 9,000 1,785,957
14:59:39 1,385 ▲ 15 4 1,776,957
14:59:36 1,385 ▲ 15 20 1,776,953
14:59:26 1,385 ▲ 15 1 1,776,933
14:59:25 1,385 ▲ 15 10 1,776,932
14:59:06 1,385 ▲ 15 36 1,776,922
14:59:04 1,380 ▲ 10 200 1,776,886
14:58:22 1,385 ▲ 15 265 1,776,686
14:58:19 1,380 ▲ 10 1,500 1,776,421
14:58:18 1,380 ▲ 10 2 1,774,921
14:58:12 1,385 ▲ 15 17 1,774,919
14:58:09 1,385 ▲ 15 100 1,774,902
14:57:57 1,385 ▲ 15 178 1,774,802
14:57:57 1,380 ▲ 10 1,000 1,774,624
14:57:53 1,385 ▲ 15 1 1,773,624
14:57:53 1,385 ▲ 15 6 1,773,623
14:57:50 1,385 ▲ 15 1 1,773,617
14:57:36 1,385 ▲ 15 18 1,773,616
14:57:33 1,385 ▲ 15 100 1,773,598
14:56:53 1,385 ▲ 15 383 1,773,498
14:56:48 1,380 ▲ 10 81 1,773,115
14:56:47 1,380 ▲ 10 629 1,773,034
14:56:46 1,380 ▲ 10 2,000 1,772,405
14:56:33 1,380 ▲ 10 353 1,770,405
14:56:30 1,380 ▲ 10 2,000 1,770,052
14:56:23 1,380 ▲ 10 1 1,768,052
14:56:23 1,380 ▲ 10 4 1,768,051
14:56:13 1,380 ▲ 10 17 1,768,047
14:56:09 1,380 ▲ 10 100 1,768,030
14:56:08 1,380 ▲ 10 9 1,767,930
14:56:06 1,380 ▲ 10 50 1,767,921
14:55:59 1,380 ▲ 10 304 1,767,871
14:55:57 1,380 ▲ 10 724 1,767,567
14:55:54 1,380 ▲ 10 1,000 1,766,843
14:55:53 1,380 ▲ 10 146 1,765,843
14:55:53 1,380 ▲ 10 724 1,765,697
14:55:50 1,380 ▲ 10 100 1,764,973
14:55:44 1,380 ▲ 10 7,941 1,764,873
14:55:39 1,380 ▲ 10 45,000 1,756,932
14:54:40 1,380 ▲ 10 2 1,711,932
14:54:30 1,380 ▲ 10 10 1,711,930
14:54:28 1,380 ▲ 10 50 1,711,920
14:54:26 1,380 ▲ 10 3 1,711,870
14:54:25 1,375 ▲ 5 4 1,711,867
14:54:00 1,380 ▲ 10 1 1,711,863
14:53:57 1,380 ▲ 10 6 1,711,862
14:53:45 1,380 ▲ 10 18 1,711,856
14:53:41 1,380 ▲ 10 100 1,711,838
14:52:57 1,380 ▲ 10 1 1,711,738
14:52:53 1,380 ▲ 10 8 1,711,737
14:52:46 1,380 ▲ 10 1 1,711,729
14:52:42 1,380 ▲ 10 1 1,711,728
14:52:25 1,375 ▲ 5 4 1,711,727
14:52:21 1,380 ▲ 10 98 1,711,723
14:52:18 1,375 ▲ 5 556 1,711,625
14:52:10 1,380 ▲ 10 371 1,711,069
14:52:08 1,380 ▲ 10 2,100 1,710,698
14:50:58 1,380 ▲ 10 35 1,708,598
14:50:56 1,380 ▲ 10 200 1,708,563
14:50:25 1,380 ▲ 10 1 1,708,363
14:50:21 1,380 ▲ 10 4 1,708,362
14:49:56 1,380 ▲ 10 136 1,708,358
14:49:53 1,380 ▲ 10 768 1,708,222
14:49:15 1,380 ▲ 10 2 1,707,454
14:49:12 1,380 ▲ 10 1 1,707,452
14:49:10 1,380 ▲ 10 15 1,707,451
14:49:05 1,380 ▲ 10 6 1,707,436
14:49:03 1,380 ▲ 10 30 1,707,430
14:48:56 1,380 ▲ 10 1 1,707,400
14:48:50 1,380 ▲ 10 1 1,707,399
14:48:48 1,380 ▲ 10 1 1,707,398
14:48:46 1,380 ▲ 10 1 1,707,397
14:48:43 1,380 ▲ 10 112 1,707,396
14:48:40 1,375 ▲ 5 633 1,707,284
14:48:38 1,380 ▲ 10 27 1,706,651
14:48:33 1,375 ▲ 5 150 1,706,624
14:48:28 1,380 ▲ 10 3 1,706,474
14:48:27 1,380 ▲ 10 18 1,706,471
14:48:18 1,380 ▲ 10 1 1,706,453
14:48:16 1,380 ▲ 10 5 1,706,452
14:48:13 1,380 ▲ 10 143 1,706,447
14:48:10 1,375 ▲ 5 813 1,706,304
14:48:08 1,380 ▲ 10 1 1,705,491
14:48:04 1,380 ▲ 10 5 1,705,490
14:47:58 1,380 ▲ 10 1 1,705,485
14:47:54 1,380 ▲ 10 5 1,705,484
14:47:49 1,380 ▲ 10 21 1,705,479
14:47:45 1,375 ▲ 5 120 1,705,458
14:47:39 1,380 ▲ 10 882 1,705,338
14:47:36 1,375 ▲ 5 5,000 1,704,456
14:47:29 1,380 ▲ 10 3 1,699,456
14:47:27 1,375 ▲ 5 13 1,699,453
14:47:06 1,380 ▲ 10 2 1,699,440
14:47:02 1,380 ▲ 10 1 1,699,438
14:47:01 1,380 ▲ 10 1 1,699,437
14:46:59 1,380 ▲ 10 5 1,699,436
14:46:57 1,380 ▲ 10 4 1,699,431
14:46:57 1,380 ▲ 10 5 1,699,427
14:46:57 1,380 ▲ 10 5 1,699,422
14:46:56 1,380 ▲ 10 5 1,699,417
14:46:54 1,380 ▲ 10 5 1,699,412
14:46:53 1,380 ▲ 10 5 1,699,407
14:46:52 1,380 ▲ 10 4 1,699,402
14:46:51 1,380 ▲ 10 5 1,699,398
14:46:50 1,380 ▲ 10 5 1,699,393
14:46:49 1,380 ▲ 10 5 1,699,388
14:46:48 1,380 ▲ 10 5 1,699,383
14:46:46 1,380 ▲ 10 1 1,699,378
14:46:45 1,380 ▲ 10 1 1,699,377
14:46:45 1,380 ▲ 10 1 1,699,376
14:46:44 1,380 ▲ 10 1 1,699,375
14:46:42 1,380 ▲ 10 1 1,699,374
14:46:41 1,380 ▲ 10 1 1,699,373
14:46:39 1,380 ▲ 10 1 1,699,372
14:46:38 1,380 ▲ 10 1 1,699,371
14:46:36 1,380 ▲ 10 1 1,699,370
14:46:35 1,380 ▲ 10 1 1,699,369
14:46:35 1,380 ▲ 10 1 1,699,368
14:46:33 1,380 ▲ 10 1 1,699,367
14:46:20 1,380 ▲ 10 1 1,699,366
14:46:18 1,380 ▲ 10 1 1,699,365
14:46:18 1,380 ▲ 10 5 1,699,364
14:46:17 1,380 ▲ 10 1 1,699,359
14:46:16 1,380 ▲ 10 1 1,699,358
14:46:14 1,380 ▲ 10 1 1,699,357
14:46:13 1,380 ▲ 10 1 1,699,356
14:46:13 1,380 ▲ 10 2 1,699,355
14:46:12 1,380 ▲ 10 1 1,699,353
14:46:11 1,380 ▲ 10 5 1,699,352
14:46:10 1,380 ▲ 10 1 1,699,347
14:46:09 1,380 ▲ 10 1 1,699,346
14:46:07 1,380 ▲ 10 1 1,699,345
14:46:07 1,380 ▲ 10 1 1,699,344
14:46:06 1,380 ▲ 10 1 1,699,343
14:46:05 1,380 ▲ 10 1 1,699,342
14:46:03 1,380 ▲ 10 1 1,699,341
14:46:02 1,380 ▲ 10 1 1,699,340
14:46:01 1,380 ▲ 10 1 1,699,339
14:45:59 1,380 ▲ 10 1 1,699,338
14:45:58 1,380 ▲ 10 1 1,699,337
14:45:57 1,380 ▲ 10 1 1,699,336
14:45:57 1,380 ▲ 10 1 1,699,335
14:45:55 1,380 ▲ 10 1 1,699,334
14:45:53 1,380 ▲ 10 1 1,699,333
14:45:52 1,380 ▲ 10 1 1,699,332
14:45:51 1,380 ▲ 10 1 1,699,331
14:45:49 1,380 ▲ 10 1 1,699,330
14:45:23 1,380 ▲ 10 2 1,699,329
14:45:20 1,380 ▲ 10 5 1,699,327
14:45:18 1,380 ▲ 10 5 1,699,322
14:45:18 1,380 ▲ 10 2 1,699,317
14:45:17 1,380 ▲ 10 5 1,699,315
14:45:15 1,380 ▲ 10 5 1,699,310
14:45:13 1,380 ▲ 10 12 1,699,305
14:45:13 1,380 ▲ 10 56 1,699,293
14:45:11 1,380 ▲ 10 5 1,699,237
14:45:10 1,380 ▲ 10 5 1,699,232
14:45:09 1,380 ▲ 10 5 1,699,227
14:45:08 1,380 ▲ 10 4 1,699,222
14:45:08 1,380 ▲ 10 5 1,699,218
14:45:06 1,380 ▲ 10 5 1,699,213
14:45:05 1,380 ▲ 10 5 1,699,208
14:45:04 1,380 ▲ 10 5 1,699,203
14:45:03 1,380 ▲ 10 21 1,699,198
14:45:02 1,380 ▲ 10 5 1,699,177
14:45:01 1,375 ▲ 5 99 1,699,172
14:45:01 1,380 ▲ 10 5 1,699,073
14:45:00 1,380 ▲ 10 5 1,699,068
14:44:59 1,380 ▲ 10 5 1,699,063
14:44:58 1,380 ▲ 10 5 1,699,058
14:44:57 1,380 ▲ 10 5 1,699,053
14:44:57 1,375 ▲ 5 15 1,699,048
14:44:56 1,380 ▲ 10 5 1,699,033
14:44:55 1,380 ▲ 10 3 1,699,028
14:44:53 1,380 ▲ 10 3 1,699,025
14:44:53 1,380 ▲ 10 37 1,699,022
14:44:53 1,380 ▲ 10 200 1,698,985
14:44:52 1,380 ▲ 10 3 1,698,785
14:44:49 1,380 ▲ 10 3 1,698,782
14:44:48 1,380 ▲ 10 2 1,698,779
14:44:48 1,380 ▲ 10 3 1,698,777
14:44:46 1,380 ▲ 10 3 1,698,774
14:44:45 1,380 ▲ 10 3 1,698,771
14:44:44 1,380 ▲ 10 3 1,698,768
14:44:43 1,380 ▲ 10 3 1,698,765
14:44:42 1,380 ▲ 10 3 1,698,762
14:44:41 1,380 ▲ 10 3 1,698,759
14:44:40 1,380 ▲ 10 5 1,698,756
14:44:39 1,380 ▲ 10 5 1,698,751
14:44:38 1,380 ▲ 10 1 1,698,746
14:44:38 1,380 ▲ 10 3 1,698,745
14:44:37 1,380 ▲ 10 5 1,698,742
14:44:36 1,380 ▲ 10 5 1,698,737
14:44:35 1,380 ▲ 10 5 1,698,732
14:44:34 1,380 ▲ 10 5 1,698,727
14:44:33 1,380 ▲ 10 1 1,698,722
14:44:32 1,380 ▲ 10 5 1,698,721
14:44:32 1,380 ▲ 10 5 1,698,716
14:44:31 1,380 ▲ 10 10 1,698,711
14:44:29 1,380 ▲ 10 10 1,698,701
14:44:28 1,380 ▲ 10 5 1,698,691
14:44:27 1,380 ▲ 10 2 1,698,686
14:44:26 1,380 ▲ 10 5 1,698,684
14:44:25 1,380 ▲ 10 5 1,698,679
14:44:23 1,380 ▲ 10 5 1,698,674
14:44:22 1,380 ▲ 10 1 1,698,669
14:44:21 1,380 ▲ 10 5 1,698,668
14:43:31 1,380 ▲ 10 1 1,698,663
14:43:31 1,380 ▲ 10 2 1,698,662
14:43:11 1,380 ▲ 10 17 1,698,660
14:43:10 1,380 ▲ 10 100 1,698,643
14:42:07 1,380 ▲ 10 6 1,698,543
14:42:04 1,380 ▲ 10 33 1,698,537
14:41:57 1,380 ▲ 10 16 1,698,504
14:41:57 1,380 ▲ 10 89 1,698,488
14:41:56 1,380 ▲ 10 1 1,698,399
14:41:51 1,380 ▲ 10 44 1,698,398
14:41:48 1,380 ▲ 10 1 1,698,354
14:41:47 1,375 ▲ 5 250 1,698,353
14:41:36 1,380 ▲ 10 1 1,698,103
14:41:31 1,380 ▲ 10 3 1,698,102
14:41:29 1,380 ▲ 10 1 1,698,099
14:41:27 1,375 ▲ 5 13 1,698,098
14:41:20 1,380 ▲ 10 1 1,698,085
14:41:16 1,380 ▲ 10 1 1,698,084
14:41:16 1,380 ▲ 10 5 1,698,083
14:41:14 1,380 ▲ 10 27 1,698,078
14:41:13 1,380 ▲ 10 2 1,698,051
14:41:11 1,380 ▲ 10 249 1,698,049
14:41:10 1,375 ▲ 5 1,408 1,697,800
14:41:01 1,380 ▲ 10 2 1,696,392
14:40:58 1,380 ▲ 10 10 1,696,390
14:39:11 1,380 ▲ 10 1 1,696,380
14:38:51 1,380 ▲ 10 9 1,696,379
14:38:46 1,380 ▲ 10 50 1,696,370
14:36:28 1,380 ▲ 10 10 1,696,320
14:36:28 1,380 ▲ 10 60 1,696,310
14:35:40 1,380 ▲ 10 35 1,696,250
14:35:39 1,380 ▲ 10 200 1,696,215
14:35:12 1,380 ▲ 10 177 1,696,015
14:35:08 1,380 ▲ 10 1,000 1,695,838
14:34:56 1,375 ▲ 5 1 1,694,838
14:34:43 1,380 ▲ 10 1 1,694,837
14:34:42 1,380 ▲ 10 5 1,694,836
14:34:23 1,380 ▲ 10 18 1,694,831
14:34:22 1,380 ▲ 10 100 1,694,813
14:34:05 1,380 ▲ 10 1 1,694,713
14:34:01 1,380 ▲ 10 10 1,694,712
14:33:55 1,380 ▲ 10 1 1,694,702
14:33:54 1,380 ▲ 10 1 1,694,701
14:33:50 1,380 ▲ 10 250 1,694,700
14:33:45 1,375 ▲ 5 1,418 1,694,450
14:33:11 1,380 ▲ 10 1 1,693,032
14:33:05 1,380 ▲ 10 19 1,693,031
14:33:00 1,380 ▲ 10 109 1,693,012
14:32:16 1,380 ▲ 10 177 1,692,903
14:32:12 1,375 ▲ 5 1,000 1,692,726
14:32:06 1,380 ▲ 10 4,059 1,691,726
14:32:02 1,380 ▲ 10 23,000 1,687,667
14:31:28 1,380 ▲ 10 37 1,664,667
14:31:24 1,380 ▲ 10 210 1,664,630
14:31:13 1,380 ▲ 10 223 1,664,420
14:31:10 1,375 ▲ 5 1,268 1,664,197
14:31:01 1,375 ▲ 5 732 1,662,929
14:30:30 1,380 ▲ 10 191 1,662,197
14:30:27 1,375 ▲ 5 2,000 1,662,006
14:30:27 1,375 ▲ 5 9 1,660,006
14:29:38 1,375 ▲ 5 693 1,659,997
14:28:57 1,375 ▲ 5 8 1,659,304
14:28:01 1,375 ▲ 5 1,000 1,659,296
14:27:27 1,375 ▲ 5 11 1,658,296
14:25:51 1,375 ▲ 5 100 1,658,285
14:25:28 1,375 ▲ 5 825 1,658,185
14:25:23 1,375 ▲ 5 1,080 1,657,360
14:25:14 1,380 ▲ 10 2 1,656,280
14:25:09 1,375 ▲ 5 12 1,656,278
14:25:09 1,380 ▲ 10 979 1,656,266
14:25:04 1,375 ▲ 5 6,000 1,655,287
14:24:54 1,375 ▲ 5 4,500 1,649,287
14:23:30 1,380 ▲ 10 1 1,644,787
14:23:27 1,375 ▲ 5 11 1,644,786
14:22:34 1,380 ▲ 10 1 1,644,775
14:22:30 1,380 ▲ 10 1 1,644,774
14:22:28 1,375 ▲ 5 11 1,644,773
14:21:39 1,380 ▲ 10 3 1,644,762
14:21:35 1,380 ▲ 10 12 1,644,759
14:20:31 1,380 ▲ 10 1 1,644,747
14:20:27 1,375 ▲ 5 10 1,644,746
14:19:45 1,380 ▲ 10 4 1,644,736
14:19:42 1,380 ▲ 10 20 1,644,732
14:18:47 1,380 ▲ 10 2,647 1,644,712
14:18:46 1,375 ▲ 5 15,000 1,642,065

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.