KINDEX 200
(105190)
코스피

액면가 0원
  05.21 15:59

31,780 (31,720)   [시가/고가/저가] 31,790 / 31,860 / 31,500 
전일비/등락률 ▲ 60 (0.19%) 매도호가/호가잔량 31,780 / 31,756
거래량/전일동시간대비 162,055 / 0 매수호가/호가잔량 31,760 / 35,054
상한가/하한가 41,235 / 22,205 총매도/총매수잔량 132,666 / 134,903

매도잔량 호가 매수잔량
10 32,650 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
27 32,400
10 32,180
31 32,150
10 32,070
5 31,960
5 31,905
5 31,870
5,054 31,840
31,756 31,780
 
31,760 35,054
31,705 5,054
31,540 1
31,525 1
31,500 2
31,465 1
31,200 97
30,505 2
30,500 10
30,100 20
 
총매도잔량 순매수잔량 총매수잔량
36,913 3,329 40,242
시간외잔량 시간외잔량
0 0
 
KINDEX 200 105190
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,465.57 (+4.92)    FUTURE 316.25 (+0.35)   Basis: 0.00
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:17:30 31,780 ▲ 60 18 162,055
15:14:14 31,760 ▲ 40 101 162,037
15:13:46 31,770 ▲ 50 17 161,936
15:11:47 31,765 ▲ 45 120 161,919
15:10:02 31,780 ▲ 60 18 161,799
15:09:00 31,765 ▲ 45 60 161,781
15:07:49 31,780 ▲ 60 160 161,721
15:06:18 31,785 ▲ 65 18 161,561
15:04:17 31,795 ▲ 75 120 161,543
15:02:34 31,800 ▲ 80 18 161,423
15:01:15 31,785 ▲ 65 60 161,405
15:00:14 31,795 ▲ 75 41 161,345
14:59:40 31,810 ▲ 90 50 161,304
14:59:09 31,810 ▲ 90 70 161,254
14:58:50 31,815 ▲ 95 70 161,184
14:58:50 31,820 ▲ 100 18 161,114
14:58:13 31,825 ▲ 105 360 161,096
14:56:44 31,830 ▲ 110 50 160,736
14:55:07 31,830 ▲ 110 18 160,686
14:53:48 31,835 ▲ 115 50 160,668
14:51:23 31,835 ▲ 115 17 160,618
14:50:05 31,815 ▲ 95 420 160,601
14:47:56 31,825 ▲ 105 50 160,181
14:47:39 31,825 ▲ 105 18 160,131
14:43:55 31,810 ▲ 90 18 160,113
14:43:48 31,810 ▲ 90 4,000 160,095
14:42:04 31,810 ▲ 90 50 156,095
14:40:34 31,810 ▲ 90 210 156,045
14:40:11 31,815 ▲ 95 18 155,835
14:36:48 31,810 ▲ 90 329 155,817
14:36:27 31,815 ▲ 95 18 155,488
14:36:02 31,810 ▲ 90 1 155,470
14:33:16 31,810 ▲ 90 50 155,469
14:32:43 31,810 ▲ 90 18 155,419
14:30:23 31,805 ▲ 85 110 155,401
14:29:08 31,805 ▲ 85 20 155,291
14:28:59 31,805 ▲ 85 18 155,271
14:27:28 31,800 ▲ 80 30 155,253
14:27:24 31,805 ▲ 85 50 155,223
14:25:15 31,810 ▲ 90 18 155,173
14:24:28 31,810 ▲ 90 50 155,155
14:22:19 31,810 ▲ 90 50 155,105
14:21:31 31,815 ▲ 95 18 155,055
14:18:35 31,810 ▲ 90 50 155,037
14:17:47 31,810 ▲ 90 18 154,987
14:16:12 31,805 ▲ 85 50 154,969
14:15:21 31,805 ▲ 85 4 154,919
14:15:21 31,810 ▲ 90 50 154,915
14:14:03 31,815 ▲ 95 18 154,865
14:12:00 31,810 ▲ 90 1 154,847
14:10:20 31,820 ▲ 100 17 154,846
14:10:06 31,825 ▲ 105 52 154,829
14:06:51 31,825 ▲ 105 50 154,777
14:06:36 31,830 ▲ 110 18 154,727
14:03:55 31,825 ▲ 105 50 154,709
14:02:52 31,830 ▲ 110 18 154,659
14:00:59 31,825 ▲ 105 50 154,641
13:59:08 31,825 ▲ 105 18 154,591
13:58:03 31,825 ▲ 105 50 154,573
13:58:00 31,825 ▲ 105 5 154,523
13:56:30 31,825 ▲ 105 5 154,518
13:55:24 31,820 ▲ 100 18 154,513
13:55:07 31,815 ▲ 95 51 154,495
13:55:00 31,815 ▲ 95 5 154,444
13:53:31 31,825 ▲ 105 5 154,439
13:52:11 31,825 ▲ 105 51 154,434
13:52:01 31,830 ▲ 110 5 154,383
13:51:40 31,830 ▲ 110 18 154,378
13:50:31 31,825 ▲ 105 5 154,360
13:49:15 31,825 ▲ 105 51 154,355
13:49:01 31,825 ▲ 105 5 154,304
13:47:56 31,825 ▲ 105 18 154,299
13:47:31 31,825 ▲ 105 5 154,281
13:46:19 31,825 ▲ 105 51 154,276
13:46:01 31,825 ▲ 105 5 154,225
13:44:32 31,830 ▲ 110 5 154,220
13:44:12 31,825 ▲ 105 18 154,215
13:43:23 31,830 ▲ 110 51 154,197
13:43:02 31,830 ▲ 110 5 154,146
13:41:32 31,835 ▲ 115 5 154,141
13:40:28 31,835 ▲ 115 18 154,136
13:40:27 31,835 ▲ 115 51 154,118
13:40:02 31,835 ▲ 115 5 154,067
13:38:32 31,835 ▲ 115 5 154,062
13:37:31 31,835 ▲ 115 48 154,057
13:37:31 31,835 ▲ 115 51 154,009
13:37:02 31,835 ▲ 115 5 153,958
13:36:44 31,835 ▲ 115 18 153,953
13:35:33 31,840 ▲ 120 5 153,935
13:34:35 31,840 ▲ 120 51 153,930
13:34:03 31,840 ▲ 120 5 153,879
13:33:00 31,840 ▲ 120 18 153,874
13:32:33 31,845 ▲ 125 5 153,856
13:31:51 31,830 ▲ 110 3 153,851
13:31:39 31,840 ▲ 120 51 153,848
13:31:03 31,840 ▲ 120 5 153,797
13:29:33 31,850 ▲ 130 5 153,792
13:29:18 31,850 ▲ 130 17 153,787
13:29:15 31,840 ▲ 120 8,753 153,770
13:29:15 31,840 ▲ 120 4,080 145,017
13:28:43 31,845 ▲ 125 51 140,937
13:28:04 31,845 ▲ 125 5 140,886
13:26:34 31,835 ▲ 115 5 140,881
13:25:47 31,835 ▲ 115 51 140,876
13:25:33 31,835 ▲ 115 18 140,825
13:25:04 31,835 ▲ 115 5 140,807
13:23:34 31,835 ▲ 115 5 140,802
13:22:04 31,830 ▲ 110 5 140,797
13:21:49 31,835 ▲ 115 18 140,792
13:20:34 31,835 ▲ 115 5 140,774
13:20:26 31,835 ▲ 115 4 140,769
13:19:55 31,840 ▲ 120 51 140,765
13:19:53 31,840 ▲ 120 1 140,714
13:19:05 31,845 ▲ 125 5 140,713
13:18:05 31,850 ▲ 130 18 140,708
13:17:35 31,855 ▲ 135 5 140,690
13:16:59 31,855 ▲ 135 51 140,685
13:16:05 31,855 ▲ 135 5 140,634
13:14:35 31,855 ▲ 135 5 140,629
13:14:21 31,855 ▲ 135 18 140,624
13:14:03 31,855 ▲ 135 51 140,606
13:13:05 31,855 ▲ 135 5 140,555
13:11:35 31,850 ▲ 130 5 140,550
13:11:21 31,850 ▲ 130 51 140,545
13:10:37 31,850 ▲ 130 18 140,494
13:10:06 31,855 ▲ 135 5 140,476
13:08:36 31,850 ▲ 130 5 140,471
13:08:10 31,850 ▲ 130 51 140,466
13:08:10 31,850 ▲ 130 51 140,415
13:07:06 31,855 ▲ 135 5 140,364
13:06:53 31,855 ▲ 135 18 140,359
13:05:36 31,845 ▲ 125 5 140,341
13:05:14 31,845 ▲ 125 51 140,336
13:04:06 31,845 ▲ 125 5 140,285
13:03:09 31,845 ▲ 125 18 140,280
13:02:37 31,845 ▲ 125 5 140,262
13:02:18 31,850 ▲ 130 51 140,257
13:01:07 31,855 ▲ 135 5 140,206
12:59:37 31,845 ▲ 125 5 140,201
12:59:27 31,845 ▲ 125 51 140,196
12:59:25 31,850 ▲ 130 18 140,145
12:58:07 31,845 ▲ 125 5 140,127
12:56:37 31,845 ▲ 125 5 140,122
12:56:26 31,845 ▲ 125 51 140,117
12:55:41 31,845 ▲ 125 18 140,066
12:55:07 31,845 ▲ 125 5 140,048
12:53:38 31,845 ▲ 125 5 140,043
12:52:08 31,835 ▲ 115 5 140,038
12:51:57 31,840 ▲ 120 18 140,033
12:50:38 31,840 ▲ 120 5 140,015
12:50:34 31,840 ▲ 120 51 140,010
12:49:08 31,845 ▲ 125 5 139,959
12:48:13 31,845 ▲ 125 18 139,954
12:47:38 31,840 ▲ 120 5 139,936
12:47:38 31,840 ▲ 120 51 139,931
12:46:08 31,840 ▲ 120 5 139,880
12:44:42 31,840 ▲ 120 51 139,875
12:44:39 31,845 ▲ 125 5 139,824
12:44:30 31,845 ▲ 125 17 139,819
12:43:09 31,835 ▲ 115 5 139,802
12:41:46 31,835 ▲ 115 51 139,797
12:41:39 31,835 ▲ 115 5 139,746
12:40:46 31,835 ▲ 115 18 139,741
12:40:09 31,835 ▲ 115 5 139,723
12:38:50 31,835 ▲ 115 51 139,718
12:38:39 31,835 ▲ 115 5 139,667
12:37:43 31,820 ▲ 100 4 139,662
12:37:09 31,815 ▲ 95 5 139,658
12:37:02 31,815 ▲ 95 18 139,653
12:35:54 31,815 ▲ 95 51 139,635
12:35:40 31,820 ▲ 100 5 139,584
12:34:10 31,820 ▲ 100 5 139,579
12:33:18 31,820 ▲ 100 18 139,574
12:32:58 31,820 ▲ 100 51 139,556
12:32:40 31,820 ▲ 100 5 139,505
12:31:10 31,820 ▲ 100 5 139,500
12:30:02 31,820 ▲ 100 51 139,495
12:29:40 31,820 ▲ 100 5 139,444
12:29:34 31,820 ▲ 100 18 139,439
12:28:11 31,820 ▲ 100 5 139,421
12:27:06 31,820 ▲ 100 51 139,416
12:26:41 31,820 ▲ 100 5 139,365
12:25:50 31,820 ▲ 100 18 139,360
12:25:11 31,820 ▲ 100 5 139,342
12:24:10 31,810 ▲ 90 51 139,337
12:23:41 31,810 ▲ 90 5 139,286
12:22:11 31,810 ▲ 90 5 139,281
12:22:06 31,810 ▲ 90 18 139,276
12:21:14 31,810 ▲ 90 51 139,258
12:20:41 31,810 ▲ 90 5 139,207
12:19:12 31,810 ▲ 90 5 139,202
12:18:22 31,810 ▲ 90 18 139,197
12:18:18 31,810 ▲ 90 51 139,179
12:17:42 31,810 ▲ 90 5 139,128
12:16:12 31,805 ▲ 85 5 139,123
12:15:22 31,805 ▲ 85 51 139,118
12:14:42 31,805 ▲ 85 5 139,067
12:14:38 31,810 ▲ 90 18 139,062
12:13:12 31,810 ▲ 90 5 139,044
12:12:26 31,805 ▲ 85 51 139,039
12:11:42 31,805 ▲ 85 5 138,988
12:11:22 31,810 ▲ 90 51 138,983
12:10:54 31,815 ▲ 95 18 138,932
12:10:13 31,815 ▲ 95 5 138,914
12:09:30 31,820 ▲ 100 51 138,909
12:08:43 31,820 ▲ 100 5 138,858
12:07:13 31,820 ▲ 100 5 138,853
12:07:10 31,820 ▲ 100 18 138,848
12:05:43 31,810 ▲ 90 5 138,830
12:04:13 31,815 ▲ 95 5 138,825
12:03:38 31,810 ▲ 90 51 138,820
12:03:27 31,810 ▲ 90 17 138,769
12:02:48 31,805 ▲ 85 51 138,752
12:02:44 31,810 ▲ 90 5 138,701
12:01:14 31,815 ▲ 95 5 138,696
11:59:44 31,805 ▲ 85 5 138,691
11:59:43 31,805 ▲ 85 18 138,686
11:58:14 31,800 ▲ 80 5 138,668
11:57:45 31,800 ▲ 80 51 138,663
11:56:44 31,800 ▲ 80 5 138,612
11:55:59 31,800 ▲ 80 18 138,607
11:55:14 31,800 ▲ 80 5 138,589
11:54:49 31,800 ▲ 80 51 138,584
11:53:45 31,805 ▲ 85 5 138,533
11:52:15 31,800 ▲ 80 5 138,528
11:52:15 31,800 ▲ 80 18 138,523
11:51:53 31,800 ▲ 80 51 138,505
11:50:45 31,800 ▲ 80 5 138,454
11:49:15 31,800 ▲ 80 5 138,449
11:48:57 31,795 ▲ 75 51 138,444
11:48:31 31,795 ▲ 75 18 138,393
11:47:45 31,795 ▲ 75 5 138,375
11:46:15 31,790 ▲ 70 5 138,370
11:46:01 31,785 ▲ 65 51 138,365
11:44:47 31,785 ▲ 65 18 138,314
11:44:46 31,785 ▲ 65 5 138,296
11:43:57 31,780 ▲ 60 51 138,291
11:43:16 31,785 ▲ 65 5 138,240
11:41:46 31,780 ▲ 60 5 138,235
11:41:03 31,780 ▲ 60 18 138,230
11:40:16 31,785 ▲ 65 5 138,212
11:40:09 31,785 ▲ 65 51 138,207
11:38:46 31,785 ▲ 65 5 138,156
11:37:19 31,785 ▲ 65 18 138,151
11:37:17 31,785 ▲ 65 5 138,133
11:37:13 31,785 ▲ 65 51 138,128
11:35:47 31,785 ▲ 65 5 138,077
11:34:17 31,800 ▲ 80 5 138,072
11:34:17 31,800 ▲ 80 51 138,067
11:33:35 31,800 ▲ 80 18 138,016
11:32:47 31,800 ▲ 80 5 137,998
11:32:33 31,795 ▲ 75 51 137,993
11:31:21 31,810 ▲ 90 51 137,942
11:31:17 31,810 ▲ 90 5 137,891
11:29:51 31,810 ▲ 90 18 137,886
11:29:47 31,810 ▲ 90 5 137,868
11:28:18 31,795 ▲ 75 5 137,863
11:26:48 31,805 ▲ 85 5 137,858
11:26:07 31,810 ▲ 90 18 137,853
11:25:29 31,810 ▲ 90 51 137,835
11:25:18 31,810 ▲ 90 5 137,784
11:23:48 31,800 ▲ 80 5 137,779
11:22:33 31,795 ▲ 75 51 137,774
11:22:33 31,795 ▲ 75 51 137,723
11:22:23 31,795 ▲ 75 17 137,672
11:22:18 31,795 ▲ 75 5 137,655
11:20:48 31,795 ▲ 75 5 137,650
11:19:59 31,785 ▲ 65 51 137,645
11:19:37 31,790 ▲ 70 51 137,594
11:19:19 31,795 ▲ 75 5 137,543
11:18:40 31,795 ▲ 75 18 137,538
11:17:49 31,805 ▲ 85 5 137,520
11:16:41 31,800 ▲ 80 51 137,515
11:16:19 31,805 ▲ 85 5 137,464
11:14:56 31,795 ▲ 75 18 137,459
11:14:49 31,795 ▲ 75 5 137,441
11:13:45 31,795 ▲ 75 51 137,436
11:13:19 31,795 ▲ 75 5 137,385
11:11:50 31,790 ▲ 70 5 137,380
11:11:12 31,790 ▲ 70 18 137,375
11:10:20 31,785 ▲ 65 5 137,357
11:08:50 31,780 ▲ 60 5 137,352
11:07:28 31,760 ▲ 40 18 137,347
11:07:20 31,760 ▲ 40 5 137,329
11:07:17 31,755 ▲ 35 1 137,324
11:05:50 31,775 ▲ 55 5 137,323
11:04:57 31,775 ▲ 55 51 137,318
11:04:20 31,775 ▲ 55 5 137,267
11:03:44 31,785 ▲ 65 18 137,262
11:02:51 31,775 ▲ 55 5 137,244
11:02:01 31,770 ▲ 50 51 137,239
11:01:21 31,770 ▲ 50 5 137,188
11:00:00 31,755 ▲ 35 18 137,183
10:59:51 31,755 ▲ 35 5 137,165
10:59:05 31,765 ▲ 45 51 137,160
10:58:21 31,765 ▲ 45 5 137,109
10:56:51 31,760 ▲ 40 5 137,104
10:56:09 31,785 ▲ 65 51 137,099
10:55:21 31,800 ▲ 80 5 137,048
10:55:21 31,800 ▲ 80 10 137,043
10:54:54 31,805 ▲ 85 51 137,033
10:53:52 31,815 ▲ 95 5 136,982
10:53:13 31,825 ▲ 105 51 136,977
10:52:22 31,825 ▲ 105 5 136,926
10:50:52 31,820 ▲ 100 5 136,921
10:49:22 31,805 ▲ 85 5 136,916
10:48:17 31,805 ▲ 85 168 136,911
10:47:52 31,825 ▲ 105 5 136,743
10:47:42 31,820 ▲ 100 41 136,738
10:47:25 31,820 ▲ 100 10 136,697
10:47:20 31,835 ▲ 115 51 136,687
10:47:20 31,835 ▲ 115 51 136,636
10:46:23 31,860 ▲ 140 5 136,585
10:44:53 31,850 ▲ 130 5 136,580
10:43:43 31,820 ▲ 100 10 136,575
10:43:23 31,810 ▲ 90 5 136,565
10:41:53 31,805 ▲ 85 5 136,560
10:41:28 31,795 ▲ 75 51 136,555
10:40:23 31,795 ▲ 75 5 136,504
10:38:53 31,790 ▲ 70 5 136,499
10:38:32 31,785 ▲ 65 51 136,494
10:37:24 31,790 ▲ 70 5 136,443
10:35:54 31,785 ▲ 65 5 136,438
10:35:36 31,790 ▲ 70 51 136,433
10:35:36 31,790 ▲ 70 51 136,382
10:34:24 31,790 ▲ 70 5 136,331
10:32:54 31,785 ▲ 65 5 136,326
10:31:24 31,765 ▲ 45 5 136,321
10:29:54 31,775 ▲ 55 5 136,316
10:29:52 31,770 ▲ 50 51 136,311
10:28:25 31,770 ▲ 50 5 136,260
10:27:22 31,760 ▲ 40 51 136,255
10:26:55 31,785 ▲ 65 5 136,204
10:26:48 31,785 ▲ 65 51 136,199
10:25:25 31,795 ▲ 75 5 136,148
10:23:55 31,775 ▲ 55 5 136,143
10:22:25 31,760 ▲ 40 5 136,138
10:20:56 31,740 ▲ 20 5 136,133
10:19:26 31,730 ▲ 10 5 136,128
10:18:00 31,710 ▼ 10 51 136,123
10:17:56 31,710 ▼ 10 5 136,072
10:16:26 31,700 ▼ 20 5 136,067
10:15:22 31,710 ▼ 10 51 136,062
10:14:56 31,710 ▼ 10 5 136,011
10:13:26 31,710 ▼ 10 5 136,006
10:12:08 31,700 ▼ 20 51 136,001
10:11:57 31,700 ▼ 20 5 135,950
10:10:27 31,710 ▼ 10 5 135,945
10:09:12 31,700 ▼ 20 51 135,940
10:08:57 31,700 ▼ 20 5 135,889
10:07:27 31,710 ▼ 10 5 135,884
10:06:16 31,725 ▲ 5 51 135,879
10:05:57 31,735 ▲ 15 5 135,828
10:04:27 31,705 ▼ 15 5 135,823
10:03:20 31,705 ▼ 15 102 135,818
10:02:58 31,705 ▼ 15 5 135,716
10:02:17 31,715 ▼ 5 51 135,711
10:01:28 31,730 ▲ 10 5 135,660
09:59:58 31,715 ▼ 5 5 135,655
09:58:28 31,710 ▼ 10 5 135,650
09:57:28 31,690 ▼ 30 51 135,645
09:57:24 31,690 ▼ 30 20 135,594
09:56:58 31,705 ▼ 15 5 135,574
09:55:28 31,720  0 5 135,569
09:54:32 31,705 ▼ 15 51 135,564
09:53:59 31,705 ▼ 15 5 135,513
09:52:55 31,720  0 51 135,508
09:52:29 31,735 ▲ 15 5 135,457
09:50:59 31,720  0 5 135,452
09:49:29 31,715 ▼ 5 5 135,447
09:47:59 31,660 ▼ 60 5 135,442
09:46:30 31,655 ▼ 65 5 135,437
09:45:45 31,660 ▼ 60 102 135,432
09:45:05 31,660 ▼ 60 5 135,330
09:43:30 31,570 ▼ 150 5 135,325
09:42:48 31,550 ▼ 170 51 135,320
09:42:00 31,555 ▼ 165 5 135,269
09:40:30 31,550 ▼ 170 5 135,264
09:39:52 31,555 ▼ 165 51 135,259
09:39:00 31,560 ▼ 160 5 135,208
09:37:31 31,545 ▼ 175 5 135,203
09:36:55 31,545 ▼ 175 51 135,198
09:36:01 31,545 ▼ 175 5 135,147
09:34:53 31,520 ▼ 200 51 135,142
09:34:31 31,535 ▼ 185 5 135,091
09:33:01 31,520 ▼ 200 5 135,086
09:31:31 31,520 ▼ 200 5 135,081
09:30:01 31,500 ▼ 220 5 135,076
09:28:32 31,505 ▼ 215 5 135,071
09:28:07 31,505 ▼ 215 51 135,066
09:27:02 31,510 ▼ 210 5 135,015
09:25:32 31,540 ▼ 180 5 135,010
09:25:11 31,545 ▼ 175 51 135,005
09:24:02 31,570 ▼ 150 5 134,954
09:22:32 31,575 ▼ 145 5 134,949
09:22:15 31,570 ▼ 150 51 134,944
09:21:03 31,570 ▼ 150 5 134,893
09:19:33 31,595 ▼ 125 5 134,888
09:19:19 31,595 ▼ 125 51 134,883
09:18:03 31,595 ▼ 125 5 134,832
09:16:33 31,585 ▼ 135 5 134,827
09:16:26 31,565 ▼ 155 1,996 134,822
09:16:23 31,570 ▼ 150 51 132,826
09:15:03 31,600 ▼ 120 5 132,775
09:14:23 31,605 ▼ 115 1 132,770
09:13:33 31,630 ▼ 90 5 132,769
09:13:27 31,630 ▼ 90 50 132,764
09:13:27 31,630 ▼ 90 1 132,714
09:13:25 31,630 ▼ 90 1,000 132,713
09:12:54 31,630 ▼ 90 1,000 131,713
09:12:51 31,630 ▼ 90 1,000 130,713
09:12:48 31,630 ▼ 90 1,000 129,713
09:12:37 31,630 ▼ 90 1,000 128,713
09:12:32 31,630 ▼ 90 1,000 127,713
09:12:24 31,620 ▼ 100 934 126,713
09:12:21 31,620 ▼ 100 1,000 125,779
09:12:09 31,610 ▼ 110 995 124,779
09:12:04 31,610 ▼ 110 5 123,784
09:12:00 31,595 ▼ 125 1 123,779
09:11:26 31,600 ▼ 120 2,500 123,778
09:11:24 31,610 ▼ 110 934 121,278
09:11:10 31,610 ▼ 110 2,500 120,344
09:10:44 31,630 ▼ 90 934 117,844
09:10:34 31,640 ▼ 80 5 116,910
09:10:34 31,640 ▼ 80 1,000 116,905
09:10:33 31,635 ▼ 85 51 115,905
09:10:29 31,635 ▼ 85 1,000 115,854
09:10:24 31,630 ▼ 90 1,000 114,854
09:10:18 31,630 ▼ 90 2,000 113,854
09:10:05 31,630 ▼ 90 1,498 111,854
09:09:45 31,620 ▼ 100 1,000 110,356
09:09:38 31,615 ▼ 105 1,000 109,356
09:09:28 31,615 ▼ 105 1,000 108,356
09:09:25 31,615 ▼ 105 943 107,356
09:09:20 31,610 ▼ 110 3,000 106,413
09:09:19 31,610 ▼ 110 1,500 103,413
09:09:18 31,610 ▼ 110 1,500 101,913
09:09:12 31,605 ▼ 115 1 100,413
09:09:06 31,620 ▼ 100 1 100,412
09:09:06 31,620 ▼ 100 1 100,411
09:09:04 31,625 ▼ 95 5 100,410
09:09:00 31,630 ▼ 90 1,443 100,405
09:08:58 31,630 ▼ 90 1,557 98,962
09:08:52 31,630 ▼ 90 2,500 97,405
09:08:49 31,635 ▼ 85 57 94,905
09:08:48 31,635 ▼ 85 1,443 94,848
09:08:47 31,635 ▼ 85 1,557 93,405
09:08:47 31,635 ▼ 85 1,000 91,848
09:08:46 31,635 ▼ 85 2,434 90,848
09:08:44 31,635 ▼ 85 66 88,414
09:08:43 31,635 ▼ 85 1,434 88,348
09:08:43 31,635 ▼ 85 2,566 86,914
09:08:34 31,635 ▼ 85 1,561 84,348
09:08:28 31,630 ▼ 90 1,566 82,787
09:08:28 31,630 ▼ 90 1,000 81,221
09:08:27 31,630 ▼ 90 1,499 80,221
09:08:27 31,630 ▼ 90 1 78,722
09:08:10 31,640 ▼ 80 1,000 78,721
09:08:09 31,640 ▼ 80 1,500 77,721
09:08:06 31,640 ▼ 80 1,060 76,221
09:08:06 31,640 ▼ 80 501 75,161
09:08:04 31,630 ▼ 90 187 74,660
09:08:00 31,640 ▼ 80 1 74,473
09:07:57 31,650 ▼ 70 1,000 74,472
09:07:56 31,655 ▼ 65 1,566 73,472
09:07:52 31,655 ▼ 65 501 71,906
09:07:49 31,650 ▼ 70 1,566 71,405
09:07:47 31,650 ▼ 70 1,434 69,839
09:07:46 31,650 ▼ 70 2,500 68,405
09:07:45 31,650 ▼ 70 1,566 65,905
09:07:35 31,650 ▼ 70 485 64,339
09:07:35 31,650 ▼ 70 1,515 63,854
09:07:35 31,650 ▼ 70 51 62,339
09:07:34 31,650 ▼ 70 5 62,288
09:07:25 31,655 ▼ 65 1,571 62,283
09:07:21 31,655 ▼ 65 2,000 60,712
09:07:14 31,660 ▼ 60 5 58,712
09:07:11 31,670 ▼ 50 1,000 58,707
09:07:09 31,670 ▼ 50 2,000 57,707
09:07:05 31,675 ▼ 45 1,575 55,707
09:06:52 31,665 ▼ 55 3,750 54,132
09:06:48 31,660 ▼ 60 2,580 50,382
09:06:46 31,660 ▼ 60 2,170 47,802
09:06:46 31,660 ▼ 60 1,580 45,632
09:06:42 31,660 ▼ 60 2,327 44,052
09:06:41 31,660 ▼ 60 1 41,725
09:06:41 31,660 ▼ 60 1 41,724
09:06:41 31,660 ▼ 60 1 41,723
09:06:41 31,660 ▼ 60 250 41,722
09:06:39 31,660 ▼ 60 1,750 41,472
09:06:39 31,655 ▼ 65 2,000 39,722
09:06:33 31,650 ▼ 70 2,745 37,722
09:06:33 31,650 ▼ 70 1 34,977
09:06:33 31,650 ▼ 70 1 34,976
09:06:33 31,650 ▼ 70 1 34,975
09:06:33 31,650 ▼ 70 1 34,974
09:06:33 31,650 ▼ 70 1 34,973
09:06:33 31,655 ▼ 65 1,000 34,972
09:06:32 31,655 ▼ 65 1,000 33,972
09:06:30 31,655 ▼ 65 1,000 32,972

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,465.57 ▲ 4.92 0.20%
코스닥 872.96 ▲ 3.51 0.40%
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.