에스맥
(097780)
코스닥
중견기업부
액면가 200원
  12.14 15:59

997 (1,025)   [시가/고가/저가] 1,025 / 1,030 / 997 
전일비/등락률 ▼ 28 (-2.73%) 매도호가/호가잔량 999 / 10
거래량/전일동시간대비 1,153,391 /▼ 134,703 매수호가/호가잔량 997 / 5,290
상한가/하한가 1,330 / 720 총매도/총매수잔량 217,972 / 246,620

매도잔량 호가 매수잔량
16,778 1,040 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
14,455 1,035
30,175 1,030
58,473 1,025
22,907 1,020
5,970 1,015
32,677 1,010
21,601 1,005
14,926 1,000
10 999
 
997 5,290
996 37,158
995 17,890
994 19,399
993 53,092
992 65,644
991 20,575
990 18,244
989 8,372
988 956
 
총매도잔량 순매수잔량 총매수잔량
217,972 28,648 246,620
시간외잔량 시간외잔량
724 0
 
에스맥 097780
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 666.34 (-15.44)    FUTURE 262.70 (-5.10)   Basis: -2.85
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:26 997 ▼ 28 1 1,153,391
15:57:32 997 ▼ 28 2,276 1,153,390
15:55:34 997 ▼ 28 53 1,151,114
15:50:33 997 ▼ 28 648 1,151,061
15:48:34 997 ▼ 28 500 1,150,413
15:43:16 997 ▼ 28 40 1,149,913
15:42:51 997 ▼ 28 10 1,149,873
15:42:01 997 ▼ 28 290 1,149,863
15:40:14 997 ▼ 28 200 1,149,573
15:40:00 997 ▼ 28 527 1,149,373
15:30:30 997 ▼ 28 50,448 1,148,846
15:19:58 1,000 ▼ 25 4 1,098,398
15:19:53 1,000 ▼ 25 2 1,098,394
15:19:48 1,000 ▼ 25 10 1,098,392
15:19:41 1,000 ▼ 25 3 1,098,382
15:19:37 1,000 ▼ 25 110 1,098,379
15:19:32 1,000 ▼ 25 3 1,098,269
15:19:31 1,000 ▼ 25 10 1,098,266
15:19:30 999 ▼ 26 115 1,098,256
15:19:24 1,000 ▼ 25 1 1,098,141
15:19:19 1,000 ▼ 25 50 1,098,140
15:19:19 999 ▼ 26 46 1,098,090
15:19:15 999 ▼ 26 1 1,098,044
15:19:14 999 ▼ 26 2 1,098,043
15:19:11 998 ▼ 27 1,844 1,098,041
15:19:11 999 ▼ 26 1,156 1,096,197
15:19:08 1,000 ▼ 25 11 1,095,041
15:19:06 999 ▼ 26 30 1,095,030
15:19:04 999 ▼ 26 34 1,095,000
15:18:58 1,000 ▼ 25 10 1,094,966
15:18:49 1,000 ▼ 25 11 1,094,956
15:18:40 1,000 ▼ 25 10 1,094,945
15:18:30 1,000 ▼ 25 11 1,094,935
15:18:22 1,000 ▼ 25 10 1,094,924
15:18:15 1,000 ▼ 25 11 1,094,914
15:18:07 1,000 ▼ 25 2 1,094,903
15:18:00 1,000 ▼ 25 2 1,094,901
15:17:53 1,000 ▼ 25 1 1,094,899
15:17:47 1,000 ▼ 25 2 1,094,898
15:17:37 1,000 ▼ 25 2 1,094,896
15:17:33 1,000 ▼ 25 1 1,094,894
15:17:24 1,000 ▼ 25 624 1,094,893
15:17:20 1,000 ▼ 25 7 1,094,269
15:17:20 999 ▼ 26 103 1,094,262
15:17:14 999 ▼ 26 3 1,094,159
15:17:11 998 ▼ 27 1,700 1,094,156
15:17:11 999 ▼ 26 300 1,092,456
15:17:05 1,000 ▼ 25 2 1,092,156
15:17:05 1,000 ▼ 25 2 1,092,154
15:16:59 999 ▼ 26 500 1,092,152
15:16:57 1,000 ▼ 25 1,000 1,091,652
15:16:27 1,000 ▼ 25 2 1,090,652
15:16:18 1,000 ▼ 25 1 1,090,650
15:16:12 1,000 ▼ 25 2 1,090,649
15:16:06 1,000 ▼ 25 1 1,090,647
15:16:01 1,000 ▼ 25 2 1,090,646
15:16:00 1,000 ▼ 25 1 1,090,644
15:15:54 1,000 ▼ 25 2 1,090,643
15:15:46 1,000 ▼ 25 1 1,090,641
15:15:39 1,000 ▼ 25 2 1,090,640
15:15:32 1,000 ▼ 25 1 1,090,638
15:15:26 1,000 ▼ 25 1 1,090,637
15:15:26 1,000 ▼ 25 1 1,090,636
15:15:26 1,000 ▼ 25 50 1,090,635
15:15:22 1,000 ▼ 25 2 1,090,585
15:15:21 1,000 ▼ 25 2 1,090,583
15:15:17 998 ▼ 27 2 1,090,581
15:15:17 999 ▼ 26 29 1,090,579
15:15:14 999 ▼ 26 1,083 1,090,550
15:15:12 999 ▼ 26 3,065 1,089,467
15:15:02 999 ▼ 26 20 1,086,402
15:14:54 999 ▼ 26 2 1,086,382
15:14:49 998 ▼ 27 112 1,086,380
15:14:46 998 ▼ 27 2,000 1,086,268
15:14:05 999 ▼ 26 135 1,084,268
15:14:05 999 ▼ 26 5,000 1,084,133
15:13:48 999 ▼ 26 1 1,079,133
15:13:42 998 ▼ 27 100 1,079,132
15:13:41 998 ▼ 27 500 1,079,032
15:13:38 998 ▼ 27 1 1,078,532
15:13:37 998 ▼ 27 1 1,078,531
15:13:36 998 ▼ 27 61 1,078,530
15:13:36 999 ▼ 26 2 1,078,469
15:13:20 998 ▼ 27 4,411 1,078,467
15:13:12 998 ▼ 27 30 1,074,056
15:13:04 999 ▼ 26 3 1,074,026
15:12:58 999 ▼ 26 8 1,074,023
15:12:56 999 ▼ 26 300 1,074,015
15:12:45 999 ▼ 26 1 1,073,715
15:12:44 999 ▼ 26 5 1,073,714
15:12:38 999 ▼ 26 2 1,073,709
15:12:34 999 ▼ 26 2 1,073,707
15:12:27 999 ▼ 26 20 1,073,705
15:12:12 999 ▼ 26 27 1,073,685
15:12:12 999 ▼ 26 1,000 1,073,658
15:12:11 999 ▼ 26 27 1,072,658
15:12:11 999 ▼ 26 1,000 1,072,631
15:12:10 999 ▼ 26 1 1,071,631
15:12:09 999 ▼ 26 5 1,071,630
15:12:08 999 ▼ 26 5 1,071,625
15:12:02 999 ▼ 26 1 1,071,620
15:11:59 999 ▼ 26 1 1,071,619
15:11:57 999 ▼ 26 1 1,071,618
15:11:53 999 ▼ 26 27 1,071,617
15:11:53 999 ▼ 26 1,000 1,071,590
15:11:45 999 ▼ 26 11 1,070,590
15:11:39 999 ▼ 26 1 1,070,579
15:11:38 999 ▼ 26 22 1,070,578
15:11:34 999 ▼ 26 11 1,070,556
15:11:26 999 ▼ 26 1 1,070,545
15:11:20 999 ▼ 26 1 1,070,544
15:11:17 999 ▼ 26 1 1,070,543
15:11:14 999 ▼ 26 1 1,070,542
15:11:12 999 ▼ 26 1 1,070,541
15:11:11 999 ▼ 26 1 1,070,540
15:11:09 999 ▼ 26 2 1,070,539
15:11:08 999 ▼ 26 90 1,070,537
15:11:03 999 ▼ 26 2 1,070,447
15:11:02 999 ▼ 26 1 1,070,445
15:11:01 999 ▼ 26 1 1,070,444
15:10:59 999 ▼ 26 1 1,070,443
15:10:39 999 ▼ 26 3 1,070,442
15:10:38 999 ▼ 26 125 1,070,439
15:10:37 999 ▼ 26 1 1,070,314
15:10:35 999 ▼ 26 1 1,070,313
15:10:26 999 ▼ 26 1 1,070,312
15:10:09 999 ▼ 26 3 1,070,311
15:10:08 999 ▼ 26 125 1,070,308
15:10:04 999 ▼ 26 2 1,070,183
15:09:58 999 ▼ 26 2 1,070,181
15:09:56 999 ▼ 26 2 1,070,179
15:09:51 998 ▼ 27 58 1,070,177
15:09:51 998 ▼ 27 10 1,070,119
15:09:41 998 ▼ 27 3 1,070,109
15:09:39 998 ▼ 27 4 1,070,106
15:09:38 998 ▼ 27 125 1,070,102
15:09:37 998 ▼ 27 34 1,069,977
15:09:35 998 ▼ 27 269 1,069,943
15:09:35 998 ▼ 27 1,000 1,069,674
15:09:34 998 ▼ 27 2 1,068,674
15:09:32 998 ▼ 27 10 1,068,672
15:09:29 998 ▼ 27 1 1,068,662
15:09:28 998 ▼ 27 28 1,068,661
15:09:28 998 ▼ 27 2 1,068,633
15:09:28 998 ▼ 27 11 1,068,631
15:09:27 998 ▼ 27 2,557 1,068,620
15:09:23 999 ▼ 26 54 1,066,063
15:09:23 999 ▼ 26 2,000 1,066,009
15:09:11 999 ▼ 26 1 1,064,009
15:09:11 998 ▼ 27 1,755 1,064,008
15:09:09 999 ▼ 26 4 1,062,253
15:09:08 999 ▼ 26 125 1,062,249
15:09:04 999 ▼ 26 2 1,062,124
15:08:58 999 ▼ 26 1 1,062,122
15:08:52 999 ▼ 26 2 1,062,121
15:08:49 998 ▼ 27 300 1,062,119
15:08:45 999 ▼ 26 20 1,061,819
15:08:43 999 ▼ 26 2 1,061,799
15:08:39 999 ▼ 26 4 1,061,797
15:08:38 999 ▼ 26 125 1,061,793
15:08:36 999 ▼ 26 2 1,061,668
15:08:31 999 ▼ 26 1 1,061,666
15:08:26 999 ▼ 26 2 1,061,665
15:08:21 999 ▼ 26 2 1,061,663
15:08:20 999 ▼ 26 100 1,061,661
15:08:18 998 ▼ 27 30,583 1,061,561
15:08:18 999 ▼ 26 1 1,030,978
15:08:09 999 ▼ 26 3 1,030,977
15:08:08 999 ▼ 26 125 1,030,974
15:07:58 999 ▼ 26 2 1,030,849
15:07:57 999 ▼ 26 673 1,030,847
15:07:53 1,000 ▼ 25 1 1,030,174
15:07:46 1,000 ▼ 25 2 1,030,173
15:07:45 999 ▼ 26 2,000 1,030,171
15:07:45 999 ▼ 26 400 1,028,171
15:07:43 999 ▼ 26 13 1,027,771
15:07:43 999 ▼ 26 500 1,027,758
15:07:38 999 ▼ 26 125 1,027,258
15:07:37 999 ▼ 26 1 1,027,133
15:07:34 999 ▼ 26 2 1,027,132
15:07:15 999 ▼ 26 27 1,027,130
15:07:14 999 ▼ 26 1,000 1,027,103
15:07:13 999 ▼ 26 500 1,026,103
15:07:08 999 ▼ 26 125 1,025,603
15:07:00 999 ▼ 26 2 1,025,478
15:06:55 998 ▼ 27 1 1,025,476
15:06:46 999 ▼ 26 1,911 1,025,475
15:05:41 1,000 ▼ 25 2 1,023,564
15:05:35 999 ▼ 26 5 1,023,562
15:05:34 999 ▼ 26 2,335 1,023,557
15:05:34 999 ▼ 26 10,262 1,021,222
15:05:15 999 ▼ 26 1 1,010,960
15:05:06 1,000 ▼ 25 2 1,010,959
15:04:53 999 ▼ 26 1 1,010,957
15:04:45 1,000 ▼ 25 140 1,010,956
15:04:39 1,000 ▼ 25 30 1,010,816
15:04:39 1,000 ▼ 25 1,000 1,010,786
15:03:56 1,000 ▼ 25 18 1,009,786
15:03:55 1,000 ▼ 25 621 1,009,768
15:03:40 1,000 ▼ 25 18 1,009,147
15:03:40 1,000 ▼ 25 584 1,009,129
15:02:34 1,000 ▼ 25 2 1,008,545
15:00:57 1,000 ▼ 25 14 1,008,543
15:00:57 1,000 ▼ 25 503 1,008,529
15:00:18 1,000 ▼ 25 10 1,008,026
15:00:10 1,000 ▼ 25 300 1,008,016
14:59:56 1,000 ▼ 25 200 1,007,716
14:59:34 1,000 ▼ 25 50 1,007,516
14:58:31 1,000 ▼ 25 1 1,007,466
14:57:52 1,000 ▼ 25 2 1,007,465
14:57:43 999 ▼ 26 2,007 1,007,463
14:57:12 1,000 ▼ 25 2,000 1,005,456
14:56:30 1,000 ▼ 25 190 1,003,456
14:55:33 1,000 ▼ 25 1 1,003,266
14:55:32 1,000 ▼ 25 1 1,003,265
14:55:24 999 ▼ 26 500 1,003,264
14:53:50 1,000 ▼ 25 2 1,002,764
14:53:42 999 ▼ 26 20,000 1,002,762
14:53:10 1,000 ▼ 25 300 982,762
14:51:46 1,000 ▼ 25 803 982,462
14:51:29 1,005 ▼ 20 3 981,659
14:51:27 1,000 ▼ 25 207 981,656
14:51:17 1,000 ▼ 25 29 981,449
14:50:46 1,000 ▼ 25 1,000 981,420
14:50:38 1,000 ▼ 25 7 980,420
14:50:10 1,000 ▼ 25 500 980,413
14:50:07 1,000 ▼ 25 2 979,913
14:49:19 1,000 ▼ 25 200 979,911
14:48:43 1,000 ▼ 25 800 979,711
14:48:29 1,000 ▼ 25 500 978,911
14:48:24 1,000 ▼ 25 2,000 978,411
14:48:09 999 ▼ 26 1,779 976,411
14:47:49 1,000 ▼ 25 3 974,632
14:47:37 999 ▼ 26 222 974,629
14:47:32 1,000 ▼ 25 3,834 974,407
14:47:14 1,000 ▼ 25 2,500 970,573
14:46:38 1,000 ▼ 25 10 968,073
14:46:21 1,000 ▼ 25 1,000 968,063
14:45:59 1,000 ▼ 25 3 967,063
14:45:43 999 ▼ 26 50 967,060
14:45:36 1,000 ▼ 25 1,414 967,010
14:42:04 1,005 ▼ 20 1 965,596
14:42:04 1,000 ▼ 25 52 965,595
14:40:29 1,005 ▼ 20 1 965,543
14:40:29 1,000 ▼ 25 162 965,542
14:40:17 1,000 ▼ 25 25 965,380
14:40:10 1,000 ▼ 25 4,813 965,355
14:38:36 1,005 ▼ 20 2 960,542
14:38:25 1,000 ▼ 25 15 960,540
14:37:22 1,005 ▼ 20 34 960,525
14:37:21 1,005 ▼ 20 1,501 960,491
14:37:15 1,005 ▼ 20 85 958,990
14:37:15 1,000 ▼ 25 6,399 958,905
14:37:04 1,000 ▼ 25 35 952,506
14:36:51 1,000 ▼ 25 15 952,471
14:36:49 1,000 ▼ 25 622 952,456
14:36:04 1,005 ▼ 20 6 951,834
14:36:04 1,000 ▼ 25 664 951,828
14:36:04 1,000 ▼ 25 395 951,164
14:36:04 1,000 ▼ 25 482 950,769
14:36:04 1,000 ▼ 25 605 950,287
14:36:04 1,000 ▼ 25 795 949,682
14:36:03 999 ▼ 26 1 948,887
14:36:01 1,000 ▼ 25 1 948,886
14:35:59 1,000 ▼ 25 135 948,885
14:35:59 1,000 ▼ 25 4,169 948,750
14:35:59 1,000 ▼ 25 17 944,581
14:34:55 1,000 ▼ 25 2 944,564
14:34:34 999 ▼ 26 548 944,562
14:34:13 1,000 ▼ 25 2 944,014
14:34:01 999 ▼ 26 140 944,012
14:33:47 1,000 ▼ 25 1 943,872
14:33:46 1,000 ▼ 25 50 943,871
14:33:15 1,000 ▼ 25 1 943,821
14:33:15 1,000 ▼ 25 110 943,820
14:33:09 1,000 ▼ 25 2 943,710
14:33:03 999 ▼ 26 1 943,708
14:33:03 1,000 ▼ 25 53 943,707
14:33:02 999 ▼ 26 200 943,654
14:33:02 999 ▼ 26 30 943,454
14:33:02 999 ▼ 26 21 943,424
14:33:02 999 ▼ 26 1,014 943,403
14:33:02 999 ▼ 26 1,394 942,389
14:33:02 999 ▼ 26 156 940,995
14:33:00 998 ▼ 27 1 940,839
14:32:57 998 ▼ 27 1 940,838
14:32:52 999 ▼ 26 11 940,837
14:32:51 999 ▼ 26 1,328 940,826
14:30:57 1,000 ▼ 25 1 939,498
14:30:56 999 ▼ 26 1 939,497
14:30:53 999 ▼ 26 1 939,496
14:30:50 999 ▼ 26 1 939,495
14:28:50 1,000 ▼ 25 2 939,494
14:28:43 999 ▼ 26 1 939,492
14:28:40 999 ▼ 26 1 939,491
14:28:37 999 ▼ 26 1 939,490
14:28:30 999 ▼ 26 1 939,489
14:27:39 1,000 ▼ 25 2 939,488
14:27:36 999 ▼ 26 10 939,486
14:27:29 998 ▼ 27 9,490 939,476
14:27:29 999 ▼ 26 510 929,986
14:27:09 1,000 ▼ 25 3 929,476
14:26:50 999 ▼ 26 1 929,473
14:26:42 999 ▼ 26 1 929,472
14:26:39 999 ▼ 26 1 929,471
14:26:38 1,000 ▼ 25 2 929,470
14:26:35 999 ▼ 26 1 929,468
14:26:32 999 ▼ 26 1 929,467
14:26:29 999 ▼ 26 1 929,466
14:26:27 999 ▼ 26 1 929,465
14:26:14 1,000 ▼ 25 100 929,464
14:26:12 999 ▼ 26 8 929,364
14:25:46 999 ▼ 26 1 929,356
14:24:51 1,000 ▼ 25 2 929,355
14:24:33 999 ▼ 26 1 929,353
14:24:30 999 ▼ 26 1 929,352
14:24:27 999 ▼ 26 1 929,351
14:24:25 999 ▼ 26 1 929,350
14:24:21 999 ▼ 26 1 929,349
14:24:19 999 ▼ 26 1 929,348
14:24:16 999 ▼ 26 1 929,347
14:24:13 999 ▼ 26 1 929,346
14:24:10 999 ▼ 26 1 929,345
14:24:02 999 ▼ 26 1 929,344
14:23:47 1,000 ▼ 25 2,722 929,343
14:23:39 1,005 ▼ 20 2 926,621
14:23:03 1,000 ▼ 25 53 926,619
14:22:39 1,005 ▼ 20 2 926,566
14:22:30 1,000 ▼ 25 1 926,564
14:22:26 1,000 ▼ 25 1 926,563
14:22:06 1,005 ▼ 20 2 926,562
14:22:03 1,000 ▼ 25 2 926,560
14:21:50 1,000 ▼ 25 162 926,558
14:21:50 1,000 ▼ 25 270 926,396
14:21:50 1,000 ▼ 25 2 926,126
14:21:50 1,000 ▼ 25 2,867 926,124
14:21:50 1,000 ▼ 25 4,063 923,257
14:21:50 1,000 ▼ 25 546 919,194
14:21:06 1,000 ▼ 25 1 918,648
14:20:52 999 ▼ 26 4 918,647
14:20:47 999 ▼ 26 8,200 918,643
14:20:46 999 ▼ 26 1,021 910,443
14:20:46 999 ▼ 26 779 909,422
14:20:45 999 ▼ 26 1,409 908,643
14:20:41 999 ▼ 26 100 907,234
14:20:38 999 ▼ 26 125 907,134
14:20:24 998 ▼ 27 5,182 907,009
14:20:24 999 ▼ 26 2,718 901,827
14:20:12 1,000 ▼ 25 1 899,109
14:19:48 999 ▼ 26 17,850 899,108
14:19:10 1,000 ▼ 25 1 881,258
14:19:00 999 ▼ 26 100 881,257
14:18:36 1,000 ▼ 25 200 881,157
14:17:28 1,000 ▼ 25 20 880,957
14:17:26 1,000 ▼ 25 400 880,937
14:17:06 999 ▼ 26 1 880,537
14:17:04 1,000 ▼ 25 1 880,536
14:16:29 999 ▼ 26 223 880,535
14:14:38 1,000 ▼ 25 1,000 880,312
14:13:53 1,000 ▼ 25 5 879,312
14:13:17 1,000 ▼ 25 1 879,307
14:13:08 999 ▼ 26 7,071 879,306
14:12:28 1,000 ▼ 25 3,729 872,235
14:11:00 1,005 ▼ 20 1 868,506
14:10:52 1,000 ▼ 25 387 868,505
14:10:44 1,000 ▼ 25 10,000 868,118
14:09:58 1,005 ▼ 20 42 858,118
14:09:57 1,005 ▼ 20 1,990 858,076
14:08:52 1,005 ▼ 20 154 856,086
14:08:52 1,000 ▼ 25 7,262 855,932
14:08:45 1,005 ▼ 20 30 848,670
14:08:45 1,000 ▼ 25 1,348 848,640
14:08:28 1,005 ▼ 20 196 847,292
14:08:28 1,000 ▼ 25 13,000 847,096
14:06:57 1,005 ▼ 20 314 834,096
14:06:55 1,005 ▼ 20 11,000 833,782
14:06:50 1,005 ▼ 20 25 822,782
14:05:13 1,005 ▼ 20 9 822,757
14:05:12 1,000 ▼ 25 394 822,748
14:01:56 1,005 ▼ 20 29 822,354
14:01:54 1,000 ▼ 25 1,417 822,325
13:59:00 1,005 ▼ 20 2 820,908
13:58:21 1,005 ▼ 20 2 820,906
13:57:50 1,000 ▼ 25 615 820,904
13:57:48 1,005 ▼ 20 2 820,289
13:57:22 1,000 ▼ 25 150 820,287
13:57:18 1,000 ▼ 25 1,000 820,137
13:55:41 1,005 ▼ 20 7 819,137
13:52:43 1,005 ▼ 20 1 819,130
13:51:11 1,005 ▼ 20 10,000 819,129
13:51:09 1,000 ▼ 25 2,508 809,129
13:48:54 1,005 ▼ 20 1 806,621
13:48:49 1,000 ▼ 25 1 806,620
13:45:17 1,005 ▼ 20 1 806,619
13:45:16 1,000 ▼ 25 770 806,618
13:45:12 1,000 ▼ 25 1,336 805,848
13:45:12 1,000 ▼ 25 1,000 804,512
13:44:42 1,000 ▼ 25 6,894 803,512
13:43:03 1,005 ▼ 20 2 796,618
13:42:38 1,005 ▼ 20 100 796,616
13:42:07 1,005 ▼ 20 100 796,516
13:41:05 1,005 ▼ 20 5,400 796,416
13:39:58 1,005 ▼ 20 1 791,016
13:39:12 1,005 ▼ 20 5 791,015
13:38:36 1,005 ▼ 20 10,000 791,010
13:38:19 1,005 ▼ 20 5,024 781,010
13:37:40 1,005 ▼ 20 1 775,986
13:36:16 1,005 ▼ 20 1 775,985
13:35:59 1,005 ▼ 20 5 775,984
13:35:09 1,005 ▼ 20 50 775,979
13:34:45 1,000 ▼ 25 1,000 775,929
13:34:40 1,005 ▼ 20 1 774,929
13:34:15 1,005 ▼ 20 2 774,928
13:34:15 1,005 ▼ 20 1 774,926
13:33:58 1,000 ▼ 25 10,000 774,925
13:33:53 1,000 ▼ 25 114 764,925
13:32:15 1,005 ▼ 20 6 764,811
13:31:27 1,005 ▼ 20 1 764,805
13:31:16 1,005 ▼ 20 2 764,804
13:27:07 1,005 ▼ 20 2 764,802
13:26:34 1,000 ▼ 25 2,000 764,800
13:26:30 1,005 ▼ 20 15 762,800
13:25:24 1,005 ▼ 20 1 762,785
13:25:15 1,000 ▼ 25 1,000 762,784
13:23:59 1,005 ▼ 20 1 761,784
13:23:35 1,005 ▼ 20 20 761,783
13:22:54 1,005 ▼ 20 200 761,763
13:20:38 1,005 ▼ 20 2 761,563
13:20:35 1,000 ▼ 25 350 761,561
13:20:12 1,000 ▼ 25 150 761,211
13:18:18 1,005 ▼ 20 394 761,061
13:17:18 1,005 ▼ 20 5 760,667
13:17:12 1,005 ▼ 20 1 760,662
13:17:07 1,005 ▼ 20 5 760,661
13:16:19 1,005 ▼ 20 1 760,656
13:16:14 1,000 ▼ 25 5,699 760,655
13:16:14 1,000 ▼ 25 3,772 754,956
13:16:00 1,000 ▼ 25 848 751,184
13:15:52 1,000 ▼ 25 500 750,336
13:15:38 1,005 ▼ 20 10 749,836
13:13:14 1,005 ▼ 20 1 749,826
13:13:07 1,005 ▼ 20 4 749,825
13:13:07 1,005 ▼ 20 1 749,821
13:13:07 1,005 ▼ 20 40 749,820
13:13:01 1,005 ▼ 20 5 749,780
13:12:46 1,005 ▼ 20 1 749,775
13:11:33 1,000 ▼ 25 3,581 749,774
13:11:33 1,000 ▼ 25 6,419 746,193
13:09:15 1,005 ▼ 20 1 739,774
13:09:05 1,005 ▼ 20 1 739,773
13:09:00 1,005 ▼ 20 1 739,772
13:08:58 1,005 ▼ 20 2 739,771
13:08:51 1,005 ▼ 20 1 739,769
13:08:45 1,005 ▼ 20 2 739,768
13:08:42 1,005 ▼ 20 9 739,766
13:08:41 1,005 ▼ 20 400 739,757
13:08:37 1,005 ▼ 20 1 739,357
13:08:32 1,005 ▼ 20 1 739,356
13:08:25 1,005 ▼ 20 1 739,355
13:08:20 1,005 ▼ 20 2 739,354
13:08:11 1,005 ▼ 20 1 739,352
13:08:06 1,005 ▼ 20 1 739,351
13:07:58 1,005 ▼ 20 3 739,350
13:07:53 1,005 ▼ 20 5 739,347
13:07:47 1,005 ▼ 20 1 739,342
13:06:22 1,005 ▼ 20 1 739,341
13:06:15 1,000 ▼ 25 5,500 739,340
13:05:52 1,000 ▼ 25 401 733,840
13:05:20 1,000 ▼ 25 10,000 733,439
13:05:16 1,005 ▼ 20 7 723,439
13:05:00 1,005 ▼ 20 5 723,432
13:04:53 1,005 ▼ 20 1 723,427
13:04:53 1,005 ▼ 20 10 723,426
13:04:27 1,005 ▼ 20 22 723,416
13:04:26 1,000 ▼ 25 1,137 723,394
13:04:26 1,005 ▼ 20 5 722,257
13:04:07 1,005 ▼ 20 5 722,252
13:02:17 1,005 ▼ 20 3 722,247
13:01:22 1,005 ▼ 20 1 722,244
13:01:16 1,005 ▼ 20 1 722,243
13:01:07 1,005 ▼ 20 2 722,242
13:01:03 1,005 ▼ 20 10 722,240
13:01:00 1,005 ▼ 20 1 722,230
13:00:56 1,005 ▼ 20 1 722,229
13:00:56 1,005 ▼ 20 1 722,228
13:00:51 1,005 ▼ 20 1 722,227
13:00:50 1,005 ▼ 20 3 722,226
13:00:49 1,000 ▼ 25 200 722,223
13:00:45 1,005 ▼ 20 2 722,023
13:00:39 1,005 ▼ 20 1 722,021
13:00:29 1,005 ▼ 20 1 722,020
12:59:09 1,005 ▼ 20 1 722,019
12:57:16 1,000 ▼ 25 100 722,018
12:56:30 1,005 ▼ 20 200 721,918
12:56:26 1,000 ▼ 25 1,194 721,718
12:56:06 1,005 ▼ 20 2 720,524
12:55:52 1,000 ▼ 25 401 720,522
12:54:41 1,005 ▼ 20 1 720,121
12:54:22 1,000 ▼ 25 20,000 720,120
12:53:12 1,005 ▼ 20 30 700,120

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,069.38 ▼ 26.17 -1.25%
코스닥 666.34 ▼ 15.44 -2.26%
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.