하이소닉
(106080)
코스닥
중견기업부
액면가 500원
  03.29 15:59

2,155 (2,155)   [시가/고가/저가] 2,160 / 2,375 / 2,120 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 2,170 / 790
거래량/전일동시간대비 2,053,831 /▲ 1,567,726 매수호가/호가잔량 2,155 / 5,595
상한가/하한가 2,800 / 1,510 총매도/총매수잔량 7,055 / 37,604

매도잔량 호가 매수잔량
1,302 2,235 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,393 2,230
55 2,225
876 2,220
301 2,215
30 2,205
3 2,200
2,130 2,195
175 2,190
790 2,170
 
2,155 5,595
2,150 8,678
2,145 2,566
2,140 5,071
2,135 2,214
2,130 3,858
2,125 2,041
2,120 4,022
2,115 836
2,110 2,723
 
총매도잔량 순매수잔량 총매수잔량
7,055 30,549 37,604
시간외잔량 시간외잔량
0 35,188
 
하이소닉 106080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 613.63 (+1.35)    FUTURE 282.20 (+0.65)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:59:56 2,155  0 600 2,053,831
15:46:36 2,155  0 1 2,053,231
15:43:45 2,155  0 790 2,053,230
15:43:31 2,155  0 1 2,052,440
15:40:00 2,155  0 1,815 2,052,439
15:30:24 2,155  0 19,717 2,050,624
15:19:58 2,170 ▲ 15 1,761 2,030,907
15:19:58 2,175 ▲ 20 239 2,029,146
15:19:57 2,190 ▲ 35 2 2,028,907
15:19:51 2,190 ▲ 35 1 2,028,905
15:19:48 2,175 ▲ 20 1,494 2,028,904
15:19:48 2,180 ▲ 25 1,000 2,027,410
15:19:48 2,185 ▲ 30 6 2,026,410
15:19:34 2,190 ▲ 35 25 2,026,404
15:19:28 2,190 ▲ 35 116 2,026,379
15:19:27 2,190 ▲ 35 1 2,026,263
15:19:19 2,185 ▲ 30 99 2,026,262
15:19:18 2,185 ▲ 30 1 2,026,163
15:19:12 2,175 ▲ 20 441 2,026,162
15:19:01 2,175 ▲ 20 757 2,025,721
15:19:01 2,180 ▲ 25 1,152 2,024,964
15:19:01 2,185 ▲ 30 191 2,023,812
15:18:53 2,185 ▲ 30 10 2,023,621
15:18:51 2,185 ▲ 30 1 2,023,611
15:18:43 2,190 ▲ 35 1 2,023,610
15:18:39 2,190 ▲ 35 1 2,023,609
15:18:37 2,190 ▲ 35 95 2,023,608
15:18:37 2,185 ▲ 30 5 2,023,513
15:18:36 2,185 ▲ 30 1,271 2,023,508
15:18:34 2,190 ▲ 35 1 2,022,237
15:18:29 2,190 ▲ 35 1 2,022,236
15:18:26 2,190 ▲ 35 1 2,022,235
15:18:21 2,190 ▲ 35 1 2,022,234
15:18:17 2,190 ▲ 35 1 2,022,233
15:18:13 2,190 ▲ 35 1 2,022,232
15:18:08 2,190 ▲ 35 1 2,022,231
15:18:03 2,190 ▲ 35 1 2,022,230
15:17:58 2,190 ▲ 35 1 2,022,229
15:17:52 2,190 ▲ 35 1 2,022,228
15:17:43 2,190 ▲ 35 1 2,022,227
15:17:13 2,185 ▲ 30 199 2,022,226
15:16:09 2,190 ▲ 35 1 2,022,027
15:15:19 2,185 ▲ 30 6 2,022,026
15:15:13 2,185 ▲ 30 5 2,022,020
15:15:12 2,185 ▲ 30 5 2,022,015
15:14:53 2,185 ▲ 30 1 2,022,010
15:14:19 2,170 ▲ 15 100 2,022,009
15:14:16 2,165 ▲ 10 80 2,021,909
15:14:16 2,170 ▲ 15 20 2,021,829
15:13:59 2,165 ▲ 10 2,142 2,021,809
15:13:59 2,170 ▲ 15 3,158 2,019,667
15:13:50 2,170 ▲ 15 2,000 2,016,509
15:13:33 2,170 ▲ 15 50 2,014,509
15:13:28 2,170 ▲ 15 1 2,014,459
15:13:16 2,170 ▲ 15 490 2,014,458
15:13:16 2,175 ▲ 20 15 2,013,968
15:12:58 2,170 ▲ 15 2,278 2,013,953
15:12:58 2,175 ▲ 20 250 2,011,675
15:12:49 2,170 ▲ 15 236 2,011,425
15:12:49 2,175 ▲ 20 4,587 2,011,189
15:12:49 2,180 ▲ 25 269 2,006,602
15:12:49 2,185 ▲ 30 4 2,006,333
15:12:49 2,190 ▲ 35 4 2,006,329
15:12:21 2,180 ▲ 25 196 2,006,325
15:12:21 2,185 ▲ 30 4 2,006,129
15:11:45 2,180 ▲ 25 10 2,006,125
15:11:42 2,180 ▲ 25 10 2,006,115
15:11:24 2,180 ▲ 25 2,500 2,006,105
15:11:19 2,180 ▲ 25 21 2,003,605
15:11:19 2,185 ▲ 30 100 2,003,584
15:11:19 2,190 ▲ 35 1 2,003,484
15:10:43 2,195 ▲ 40 1 2,003,483
15:10:27 2,195 ▲ 40 1 2,003,482
15:10:24 2,195 ▲ 40 2 2,003,481
15:10:01 2,195 ▲ 40 1 2,003,479
15:09:58 2,175 ▲ 20 1,000 2,003,478
15:09:48 2,175 ▲ 20 296 2,002,478
15:09:48 2,185 ▲ 30 10 2,000,489
15:09:48 2,180 ▲ 25 1,693 2,002,182
15:09:48 2,190 ▲ 35 1 2,000,479
15:09:06 2,180 ▲ 25 107 2,000,478
15:09:06 2,195 ▲ 40 1 2,000,371
15:08:59 2,180 ▲ 25 1 2,000,370
15:08:57 2,195 ▲ 40 2 2,000,369
15:08:56 2,180 ▲ 25 296 2,000,367
15:08:49 2,195 ▲ 40 2 2,000,071
15:08:49 2,180 ▲ 25 979 2,000,069
15:08:40 2,180 ▲ 25 391 1,999,090
15:08:40 2,180 ▲ 25 500 1,998,699
15:08:36 2,185 ▲ 30 558 1,998,199
15:08:36 2,185 ▲ 30 4 1,997,641
15:08:33 2,185 ▲ 30 2,238 1,997,637
15:08:30 2,185 ▲ 30 500 1,995,399
15:07:47 2,185 ▲ 30 770 1,994,899
15:07:47 2,190 ▲ 35 230 1,994,129
15:07:42 2,190 ▲ 35 643 1,993,899
15:07:40 2,195 ▲ 40 1 1,993,256
15:07:34 2,190 ▲ 35 227 1,993,255
15:07:11 2,185 ▲ 30 956 1,993,028
15:07:11 2,190 ▲ 35 856 1,992,072
15:07:08 2,190 ▲ 35 1 1,991,216
15:06:51 2,190 ▲ 35 200 1,991,215
15:05:00 2,195 ▲ 40 1 1,991,015
15:04:46 2,195 ▲ 40 6 1,991,014
15:04:20 2,185 ▲ 30 103 1,991,008
15:04:14 2,185 ▲ 30 1,890 1,990,905
15:04:14 2,190 ▲ 35 110 1,989,015
15:03:23 2,195 ▲ 40 1 1,988,905
15:03:07 2,195 ▲ 40 1 1,988,904
15:01:59 2,200 ▲ 45 2,693 1,988,903
15:01:59 2,195 ▲ 40 7 1,986,210
15:01:32 2,200 ▲ 45 1 1,986,203
15:01:28 2,185 ▲ 30 6 1,986,202
15:00:46 2,185 ▲ 30 2 1,986,196
15:00:43 2,185 ▲ 30 213 1,986,194
15:00:33 2,200 ▲ 45 1 1,985,981
15:00:21 2,185 ▲ 30 662 1,985,980
15:00:21 2,190 ▲ 35 969 1,985,318
15:00:21 2,195 ▲ 40 1 1,984,349
15:00:08 2,200 ▲ 45 2 1,984,348
15:00:03 2,200 ▲ 45 1 1,984,346
14:59:48 2,195 ▲ 40 5 1,984,345
14:59:14 2,190 ▲ 35 10 1,984,340
14:59:08 2,190 ▲ 35 350 1,984,330
14:58:41 2,190 ▲ 35 8 1,983,980
14:58:10 2,195 ▲ 40 3 1,983,972
14:58:05 2,195 ▲ 40 1 1,983,969
14:57:59 2,190 ▲ 35 700 1,983,968
14:57:56 2,190 ▲ 35 229 1,983,268
14:57:54 2,195 ▲ 40 3 1,983,039
14:57:49 2,190 ▲ 35 2,974 1,983,036
14:57:41 2,190 ▲ 35 65 1,980,062
14:57:34 2,195 ▲ 40 1,030 1,979,997
14:57:33 2,200 ▲ 45 200 1,978,967
14:57:21 2,195 ▲ 40 5 1,978,767
14:57:03 2,200 ▲ 45 2 1,978,762
14:56:54 2,200 ▲ 45 155 1,978,760
14:56:37 2,195 ▲ 40 50 1,978,605
14:56:16 2,195 ▲ 40 225 1,978,555
14:56:08 2,200 ▲ 45 5,279 1,978,330
14:56:08 2,205 ▲ 50 1,392 1,973,051
14:56:08 2,210 ▲ 55 35 1,971,659
14:55:31 2,210 ▲ 55 265 1,971,624
14:55:22 2,210 ▲ 55 60 1,971,359
14:54:58 2,210 ▲ 55 100 1,971,299
14:54:33 2,210 ▲ 55 1 1,971,199
14:54:32 2,205 ▲ 50 1 1,971,198
14:54:06 2,210 ▲ 55 200 1,971,197
14:53:55 2,210 ▲ 55 1 1,970,997
14:52:55 2,205 ▲ 50 20 1,970,996
14:52:52 2,205 ▲ 50 1 1,970,976
14:52:41 2,210 ▲ 55 1 1,970,975
14:52:32 2,205 ▲ 50 1 1,970,974
14:51:17 2,205 ▲ 50 100 1,970,973
14:51:10 2,210 ▲ 55 1 1,970,873
14:51:05 2,210 ▲ 55 1 1,970,872
14:50:59 2,210 ▲ 55 1 1,970,871
14:50:55 2,210 ▲ 55 1 1,970,870
14:50:52 2,210 ▲ 55 13 1,970,869
14:50:50 2,210 ▲ 55 1 1,970,856
14:50:45 2,210 ▲ 55 1 1,970,855
14:50:41 2,210 ▲ 55 1 1,970,854
14:50:37 2,210 ▲ 55 1 1,970,853
14:50:01 2,205 ▲ 50 321 1,970,852
14:49:49 2,210 ▲ 55 2 1,970,531
14:48:49 2,200 ▲ 45 5,701 1,970,529
14:48:49 2,200 ▲ 45 1,000 1,964,828
14:48:34 2,200 ▲ 45 500 1,963,828
14:48:02 2,195 ▲ 40 100 1,963,328
14:47:51 2,200 ▲ 45 2 1,963,228
14:47:26 2,200 ▲ 45 817 1,963,226
14:47:04 2,200 ▲ 45 2 1,962,409
14:46:55 2,200 ▲ 45 103 1,962,407
14:46:22 2,205 ▲ 50 1 1,962,304
14:46:13 2,200 ▲ 45 717 1,962,303
14:46:09 2,205 ▲ 50 1 1,961,586
14:46:04 2,205 ▲ 50 256 1,961,585
14:45:27 2,205 ▲ 50 1 1,961,329
14:45:18 2,210 ▲ 55 2 1,961,328
14:44:40 2,210 ▲ 55 140 1,960,976
14:44:40 2,205 ▲ 50 350 1,961,326
14:42:06 2,210 ▲ 55 200 1,960,836
14:41:33 2,210 ▲ 55 10 1,960,636
14:39:18 2,215 ▲ 60 217 1,960,626
14:39:13 2,215 ▲ 60 24 1,960,409
14:39:13 2,215 ▲ 60 259 1,960,385
14:39:07 2,200 ▲ 45 750 1,960,126
14:39:02 2,200 ▲ 45 1,500 1,959,376
14:38:55 2,215 ▲ 60 1 1,957,876
14:38:32 2,200 ▲ 45 2 1,957,875
14:38:32 2,205 ▲ 50 8 1,957,873
14:38:30 2,205 ▲ 50 142 1,957,865
14:37:53 2,200 ▲ 45 10 1,957,723
14:37:26 2,205 ▲ 50 124 1,957,713
14:37:22 2,205 ▲ 50 106 1,957,589
14:37:12 2,205 ▲ 50 47 1,957,483
14:37:12 2,210 ▲ 55 23 1,957,436
14:36:32 2,215 ▲ 60 21 1,957,413
14:35:47 2,220 ▲ 65 5 1,957,392
14:35:46 2,205 ▲ 50 20 1,957,387
14:35:46 2,210 ▲ 55 2 1,957,367
14:35:46 2,215 ▲ 60 8 1,957,365
14:34:38 2,220 ▲ 65 1 1,957,357
14:33:17 2,215 ▲ 60 1 1,957,356
14:30:16 2,225 ▲ 70 3 1,957,355
14:30:10 2,225 ▲ 70 219 1,957,352
14:30:10 2,220 ▲ 65 102 1,957,133
14:29:12 2,200 ▲ 45 1,998 1,957,031
14:29:01 2,200 ▲ 45 950 1,955,033
14:29:01 2,205 ▲ 50 50 1,954,083
14:28:52 2,205 ▲ 50 534 1,954,033
14:28:38 2,205 ▲ 50 2 1,953,499
14:28:29 2,210 ▲ 55 1 1,953,497
14:28:29 2,210 ▲ 55 1 1,953,496
14:28:23 2,205 ▲ 50 31 1,953,495
14:27:57 2,220 ▲ 65 129 1,953,464
14:27:57 2,215 ▲ 60 157 1,953,335
14:27:57 2,210 ▲ 55 214 1,953,178
14:27:27 2,205 ▲ 50 11 1,952,964
14:27:18 2,205 ▲ 50 379 1,952,953
14:27:07 2,205 ▲ 50 249 1,952,574
14:27:04 2,205 ▲ 50 1 1,952,325
14:25:56 2,215 ▲ 60 1 1,952,324
14:25:54 2,215 ▲ 60 1 1,952,323
14:25:46 2,200 ▲ 45 455 1,952,322
14:25:42 2,200 ▲ 45 443 1,951,867
14:25:42 2,205 ▲ 50 428 1,951,424
14:25:35 2,205 ▲ 50 572 1,950,996
14:25:26 2,205 ▲ 50 70 1,950,285
14:25:26 2,200 ▲ 45 139 1,950,424
14:25:26 2,210 ▲ 55 1 1,950,215
14:25:08 2,215 ▲ 60 1 1,950,214
14:23:51 2,220 ▲ 65 1 1,950,213
14:23:46 2,205 ▲ 50 10 1,950,212
14:23:42 2,225 ▲ 70 1 1,950,202
14:23:31 2,205 ▲ 50 14 1,950,201
14:23:30 2,200 ▲ 45 1,946 1,950,187
14:23:30 2,205 ▲ 50 1,962 1,948,241
14:23:30 2,215 ▲ 60 2,261 1,945,119
14:23:30 2,210 ▲ 55 1,160 1,946,279
14:23:30 2,220 ▲ 65 500 1,942,858
14:23:20 2,225 ▲ 70 44 1,942,358
14:22:58 2,225 ▲ 70 3 1,942,314
14:22:49 2,215 ▲ 60 190 1,942,311
14:22:49 2,220 ▲ 65 10 1,942,121
14:22:44 2,225 ▲ 70 2 1,942,111
14:22:35 2,220 ▲ 65 517 1,942,109
14:21:59 2,220 ▲ 65 198 1,941,592
14:21:37 2,220 ▲ 65 2 1,941,394
14:21:10 2,215 ▲ 60 10 1,941,392
14:20:40 2,215 ▲ 60 1,200 1,941,382
14:20:40 2,220 ▲ 65 551 1,940,182
14:20:22 2,230 ▲ 75 12 1,939,631
14:20:18 2,230 ▲ 75 1 1,939,619
14:20:03 2,230 ▲ 75 20 1,939,618
14:19:57 2,230 ▲ 75 10 1,939,598
14:19:38 2,220 ▲ 65 1,322 1,939,588
14:19:17 2,230 ▲ 75 4 1,938,266
14:19:10 2,230 ▲ 75 5 1,938,262
14:19:07 2,230 ▲ 75 2 1,938,257
14:19:04 2,220 ▲ 65 67 1,938,255
14:18:53 2,225 ▲ 70 1,499 1,938,188
14:18:53 2,225 ▲ 70 900 1,936,689
14:18:47 2,225 ▲ 70 244 1,935,789
14:18:45 2,225 ▲ 70 13 1,935,545
14:18:34 2,225 ▲ 70 10 1,935,532
14:18:18 2,225 ▲ 70 800 1,935,522
14:18:17 2,225 ▲ 70 10 1,934,722
14:17:49 2,225 ▲ 70 300 1,934,712
14:17:45 2,225 ▲ 70 200 1,934,412
14:17:35 2,225 ▲ 70 703 1,934,212
14:16:42 2,230 ▲ 75 756 1,933,509
14:16:42 2,230 ▲ 75 224 1,932,753
14:16:41 2,235 ▲ 80 2,825 1,932,529
14:16:37 2,235 ▲ 80 300 1,929,704
14:16:36 2,240 ▲ 85 3 1,929,404
14:16:29 2,235 ▲ 80 2,059 1,929,401
14:16:25 2,235 ▲ 80 715 1,927,342
14:16:24 2,235 ▲ 80 3,693 1,926,627
14:16:12 2,235 ▲ 80 722 1,922,934
14:16:12 2,240 ▲ 85 139 1,922,212
14:16:04 2,240 ▲ 85 200 1,922,073
14:16:02 2,240 ▲ 85 100 1,921,873
14:15:43 2,240 ▲ 85 43 1,921,773
14:15:43 2,240 ▲ 85 326 1,921,730
14:15:41 2,240 ▲ 85 300 1,921,404
14:15:37 2,240 ▲ 85 49 1,921,104
14:14:58 2,245 ▲ 90 700 1,921,055
14:14:56 2,245 ▲ 90 200 1,920,355
14:14:42 2,245 ▲ 90 43 1,920,155
14:14:41 2,245 ▲ 90 850 1,920,112
14:14:27 2,245 ▲ 90 1,653 1,919,262
14:14:08 2,245 ▲ 90 639 1,917,609
14:14:00 2,245 ▲ 90 2 1,916,970
14:13:43 2,245 ▲ 90 16 1,916,968
14:13:40 2,245 ▲ 90 50 1,916,952
14:13:24 2,240 ▲ 85 10 1,916,902
14:13:11 2,245 ▲ 90 5 1,916,892
14:13:05 2,240 ▲ 85 684 1,916,887
14:12:51 2,240 ▲ 85 176 1,916,203
14:12:33 2,240 ▲ 85 93 1,916,027
14:12:23 2,240 ▲ 85 107 1,915,934
14:12:08 2,240 ▲ 85 300 1,915,827
14:12:00 2,240 ▲ 85 9 1,915,527
14:11:53 2,240 ▲ 85 141 1,915,518
14:11:49 2,240 ▲ 85 15 1,915,377
14:11:43 2,240 ▲ 85 1,044 1,915,362
14:11:10 2,240 ▲ 85 2,337 1,914,318
14:11:10 2,240 ▲ 85 200 1,911,981
14:11:08 2,245 ▲ 90 1 1,911,781
14:11:05 2,245 ▲ 90 1 1,911,780
14:11:03 2,240 ▲ 85 133 1,911,779
14:10:58 2,240 ▲ 85 300 1,911,646
14:10:56 2,240 ▲ 85 222 1,911,346
14:10:55 2,245 ▲ 90 4 1,911,124
14:10:52 2,240 ▲ 85 222 1,911,120
14:10:38 2,240 ▲ 85 63 1,910,898
14:10:32 2,245 ▲ 90 2 1,910,835
14:10:31 2,240 ▲ 85 10 1,910,833
14:10:05 2,245 ▲ 90 2 1,910,823
14:10:05 2,240 ▲ 85 50 1,910,821
14:09:48 2,240 ▲ 85 330 1,910,771
14:09:37 2,240 ▲ 85 107 1,910,441
14:09:34 2,240 ▲ 85 198 1,910,334
14:09:32 2,240 ▲ 85 1 1,910,136
14:08:58 2,240 ▲ 85 7 1,910,135
14:08:53 2,240 ▲ 85 100 1,910,128
14:08:52 2,240 ▲ 85 5 1,910,028
14:08:50 2,240 ▲ 85 5 1,910,023
14:08:49 2,240 ▲ 85 276 1,910,018
14:08:48 2,240 ▲ 85 5 1,909,742
14:08:48 2,240 ▲ 85 100 1,909,737
14:08:46 2,240 ▲ 85 500 1,909,637
14:08:38 2,240 ▲ 85 2 1,909,137
14:08:30 2,245 ▲ 90 4 1,909,135
14:08:30 2,240 ▲ 85 31 1,909,131
14:08:19 2,240 ▲ 85 3,284 1,909,100
14:08:16 2,235 ▲ 80 25 1,905,816
14:08:07 2,235 ▲ 80 478 1,905,791
14:08:03 2,235 ▲ 80 500 1,905,313
14:07:57 2,235 ▲ 80 704 1,904,813
14:07:37 2,235 ▲ 80 200 1,904,109
14:07:28 2,235 ▲ 80 100 1,903,909
14:07:27 2,235 ▲ 80 996 1,903,809
14:07:21 2,235 ▲ 80 756 1,902,813
14:07:17 2,235 ▲ 80 200 1,902,057
14:06:07 2,235 ▲ 80 44 1,901,857
14:06:04 2,230 ▲ 75 6 1,901,813
14:05:57 2,235 ▲ 80 427 1,901,807
14:05:51 2,235 ▲ 80 84 1,901,380
14:05:41 2,235 ▲ 80 10 1,901,296
14:05:40 2,235 ▲ 80 479 1,901,286
14:05:35 2,235 ▲ 80 479 1,900,807
14:05:27 2,235 ▲ 80 521 1,900,328
14:05:16 2,230 ▲ 75 448 1,899,807
14:04:53 2,230 ▲ 75 552 1,899,359
14:04:29 2,230 ▲ 75 10 1,898,807
14:04:25 2,230 ▲ 75 781 1,898,797
14:04:25 2,235 ▲ 80 219 1,898,016
14:04:19 2,235 ▲ 80 281 1,897,797
14:04:10 2,235 ▲ 80 999 1,897,516
14:04:07 2,235 ▲ 80 200 1,896,517
14:04:05 2,235 ▲ 80 200 1,896,317
14:04:02 2,235 ▲ 80 7 1,896,117
14:03:59 2,235 ▲ 80 500 1,896,110
14:03:54 2,235 ▲ 80 191 1,895,610
14:03:42 2,235 ▲ 80 150 1,895,419
14:03:39 2,235 ▲ 80 100 1,895,269
14:03:38 2,235 ▲ 80 49 1,895,169
14:03:21 2,235 ▲ 80 4,814 1,895,120
14:03:20 2,230 ▲ 75 100 1,890,306
14:03:14 2,230 ▲ 75 200 1,890,206
14:03:14 2,235 ▲ 80 1 1,890,006
14:03:12 2,230 ▲ 75 105 1,890,005
14:03:05 2,235 ▲ 80 1 1,889,900
14:02:57 2,230 ▲ 75 131 1,889,899
14:02:57 2,225 ▲ 70 224 1,889,768
14:02:03 2,230 ▲ 75 10 1,889,544
14:01:57 2,225 ▲ 70 40 1,889,424
14:01:57 2,220 ▲ 65 110 1,889,534
14:01:57 2,230 ▲ 75 1,350 1,889,384
14:01:55 2,230 ▲ 75 42 1,888,034
14:01:48 2,230 ▲ 75 200 1,887,992
14:01:48 2,230 ▲ 75 117 1,887,792
14:01:37 2,230 ▲ 75 2,189 1,887,675
14:01:37 2,235 ▲ 80 111 1,885,486
14:01:30 2,235 ▲ 80 56 1,885,375
14:01:27 2,235 ▲ 80 5 1,885,319
14:01:23 2,240 ▲ 85 50 1,885,314
14:01:22 2,230 ▲ 75 440 1,885,264
14:01:21 2,240 ▲ 85 7,829 1,884,824
14:01:20 2,240 ▲ 85 367 1,876,995
14:01:20 2,240 ▲ 85 1 1,876,628
14:01:20 2,230 ▲ 75 1 1,876,627
14:01:19 2,240 ▲ 85 1 1,876,626
14:01:19 2,230 ▲ 75 1 1,876,625
14:01:19 2,240 ▲ 85 1 1,876,624
14:01:19 2,230 ▲ 75 3,011 1,876,623
14:01:19 2,235 ▲ 80 3,150 1,873,612
14:01:19 2,235 ▲ 80 1 1,870,462
14:01:18 2,240 ▲ 85 1 1,870,461
14:01:18 2,235 ▲ 80 1 1,870,460
14:01:18 2,240 ▲ 85 1 1,870,459
14:01:18 2,235 ▲ 80 1 1,870,458
14:01:17 2,240 ▲ 85 1 1,870,457
14:01:17 2,235 ▲ 80 1 1,870,456
14:01:17 2,240 ▲ 85 1 1,870,455
14:01:17 2,235 ▲ 80 1 1,870,454
14:01:17 2,240 ▲ 85 10 1,870,453
14:01:17 2,240 ▲ 85 1 1,870,443
14:01:17 2,240 ▲ 85 1,000 1,870,442
14:01:16 2,235 ▲ 80 1 1,869,442
14:01:16 2,240 ▲ 85 1 1,869,441
14:01:16 2,240 ▲ 85 10 1,869,440
14:01:16 2,235 ▲ 80 1 1,869,430
14:01:16 2,245 ▲ 90 6 1,869,429
14:01:16 2,245 ▲ 90 1 1,869,423
14:01:15 2,235 ▲ 80 1 1,869,422
14:01:15 2,245 ▲ 90 1 1,869,421
14:01:15 2,245 ▲ 90 10 1,869,420
14:01:15 2,235 ▲ 80 1 1,869,410
14:01:15 2,245 ▲ 90 1 1,869,409
14:01:14 2,235 ▲ 80 1 1,869,408
14:01:14 2,245 ▲ 90 10 1,869,407
14:01:14 2,245 ▲ 90 1 1,869,397
14:01:14 2,235 ▲ 80 1 1,869,396
14:01:14 2,245 ▲ 90 1 1,869,395
14:01:14 2,245 ▲ 90 10 1,869,394
14:01:13 2,235 ▲ 80 1 1,869,384
14:01:13 2,245 ▲ 90 10 1,869,383
14:01:13 2,245 ▲ 90 1 1,869,373
14:01:13 2,235 ▲ 80 1 1,869,372
14:01:13 2,245 ▲ 90 5 1,869,371
14:01:13 2,240 ▲ 85 5 1,869,366
14:01:13 2,240 ▲ 85 1 1,869,361
14:01:12 2,235 ▲ 80 1 1,869,360
14:01:12 2,245 ▲ 90 1 1,869,359
14:01:12 2,245 ▲ 90 11 1,869,358
14:01:12 2,235 ▲ 80 1 1,869,347
14:01:12 2,245 ▲ 90 10 1,869,346
14:01:12 2,240 ▲ 85 701 1,869,336
14:01:12 2,240 ▲ 85 1 1,868,635
14:01:11 2,240 ▲ 85 10 1,868,633
14:01:11 2,235 ▲ 80 1 1,868,634
14:01:11 2,240 ▲ 85 200 1,868,623
14:01:11 2,240 ▲ 85 1 1,868,423
14:01:11 2,235 ▲ 80 1 1,868,422
14:01:11 2,240 ▲ 85 1 1,868,421
14:01:10 2,235 ▲ 80 1 1,868,420
14:01:10 2,240 ▲ 85 1 1,868,419
14:01:10 2,240 ▲ 85 10 1,868,418
14:01:10 2,235 ▲ 80 1 1,868,408
14:01:10 2,240 ▲ 85 1 1,868,407
14:01:10 2,235 ▲ 80 1 1,868,406
14:01:09 2,240 ▲ 85 10 1,868,405
14:01:09 2,240 ▲ 85 1 1,868,395
14:01:09 2,235 ▲ 80 1 1,868,394
14:01:09 2,240 ▲ 85 1 1,868,393
14:01:09 2,240 ▲ 85 10 1,868,392
14:01:09 2,235 ▲ 80 1 1,868,382
14:01:08 2,240 ▲ 85 1 1,868,381
14:01:08 2,235 ▲ 80 1 1,868,380
14:01:08 2,240 ▲ 85 1 1,868,379
14:01:08 2,240 ▲ 85 10 1,868,378
14:01:08 2,235 ▲ 80 1 1,868,368
14:01:07 2,240 ▲ 85 1 1,868,367
14:01:07 2,240 ▲ 85 10 1,868,366
14:01:07 2,235 ▲ 80 1 1,868,356
14:01:07 2,240 ▲ 85 224 1,868,355
14:01:07 2,240 ▲ 85 1 1,868,131
14:01:07 2,240 ▲ 85 10 1,868,130
14:01:07 2,235 ▲ 80 1 1,868,120
14:01:07 2,240 ▲ 85 4 1,868,119
14:01:07 2,240 ▲ 85 1 1,868,115
14:01:06 2,240 ▲ 85 10 1,868,114
14:01:06 2,235 ▲ 80 1 1,868,104
14:01:06 2,240 ▲ 85 1 1,868,103
14:01:06 2,240 ▲ 85 10 1,868,102
14:01:06 2,235 ▲ 80 1 1,868,092
14:01:06 2,240 ▲ 85 1 1,868,091
14:01:05 2,235 ▲ 80 1 1,868,090
14:01:05 2,240 ▲ 85 10 1,868,089
14:01:05 2,240 ▲ 85 1 1,868,079
14:01:05 2,235 ▲ 80 1 1,868,078
14:01:05 2,240 ▲ 85 1 1,868,077
14:01:05 2,235 ▲ 80 1 1,868,076
14:01:04 2,240 ▲ 85 10 1,868,075
14:01:04 2,240 ▲ 85 1 1,868,065
14:01:04 2,235 ▲ 80 1 1,868,064
14:01:04 2,240 ▲ 85 11 1,868,063
14:01:04 2,240 ▲ 85 1 1,868,052
14:01:04 2,240 ▲ 85 572 1,868,051
14:01:04 2,235 ▲ 80 1 1,867,479
14:01:04 2,240 ▲ 85 10 1,867,478
14:01:03 2,240 ▲ 85 1 1,867,468
14:01:03 2,240 ▲ 85 3 1,867,467
14:01:03 2,235 ▲ 80 1 1,867,464
14:01:03 2,240 ▲ 85 1 1,867,463
14:01:03 2,240 ▲ 85 500 1,867,462
14:01:03 2,235 ▲ 80 1 1,866,962

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.29 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,166.98 ▲ 3.67 0.17%
코스닥 613.63 ▲ 1.35 0.22%
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.