디지탈옵틱
(106520)
코스닥
중견기업부
액면가 500원
  05.18 15:59

2,185 (2,080)   [시가/고가/저가] 2,085 / 2,235 / 1,980 
전일비/등락률 ▲ 105 (5.05%) 매도호가/호가잔량 2,190 / 2,597
거래량/전일동시간대비 1,430,263 /▲ 132,959 매수호가/호가잔량 2,185 / 9,983
상한가/하한가 2,700 / 1,460 총매도/총매수잔량 30,641 / 38,570

매도잔량 호가 매수잔량
1,555 2,235 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
6,952 2,230
10 2,225
11,619 2,220
1,655 2,215
2,078 2,210
10 2,205
2,306 2,200
1,859 2,195
2,597 2,190
 
2,185 9,983
2,180 16,116
2,175 4,000
2,170 2,744
2,165 200
2,160 550
2,155 1,314
2,150 1,259
2,145 1,149
2,140 1,255
 
총매도잔량 순매수잔량 총매수잔량
30,641 7,929 38,570
시간외잔량 시간외잔량
0 2,595
 
디지탈옵틱 106520
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 869.45 (+13.83)    FUTURE 315.90 (+1.35)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:55:33 2,185 ▲ 105 5 1,430,263
15:44:14 2,185 ▲ 105 1 1,430,258
15:30:15 2,185 ▲ 105 18,780 1,430,257
15:19:59 2,195 ▲ 115 821 1,411,477
15:19:52 2,195 ▲ 115 300 1,410,656
15:19:51 2,195 ▲ 115 5 1,410,356
15:19:32 2,195 ▲ 115 54 1,410,351
15:19:30 2,195 ▲ 115 15 1,410,297
15:19:26 2,200 ▲ 120 460 1,410,282
15:19:21 2,195 ▲ 115 101 1,409,822
15:19:18 2,200 ▲ 120 200 1,409,721
15:19:10 2,200 ▲ 120 2,700 1,409,521
15:19:03 2,200 ▲ 120 500 1,406,821
15:18:41 2,195 ▲ 115 20 1,406,321
15:18:35 2,195 ▲ 115 200 1,406,301
15:18:24 2,200 ▲ 120 1,014 1,406,101
15:18:23 2,200 ▲ 120 3,000 1,405,087
15:18:07 2,200 ▲ 120 50 1,402,087
15:17:50 2,205 ▲ 125 369 1,402,037
15:17:38 2,200 ▲ 120 1,805 1,401,668
15:17:27 2,200 ▲ 120 4,000 1,399,863
15:17:25 2,200 ▲ 120 4,300 1,395,863
15:17:22 2,200 ▲ 120 100 1,391,563
15:17:20 2,200 ▲ 120 1,442 1,391,463
15:16:03 2,205 ▲ 125 100 1,390,021
15:15:55 2,205 ▲ 125 500 1,389,921
15:15:24 2,205 ▲ 125 10 1,389,421
15:15:19 2,205 ▲ 125 10 1,389,411
15:15:19 2,205 ▲ 125 10 1,389,401
15:15:11 2,205 ▲ 125 50 1,389,391
15:15:02 2,205 ▲ 125 50 1,389,341
15:15:02 2,205 ▲ 125 50 1,389,291
15:14:55 2,200 ▲ 120 200 1,389,241
15:14:50 2,200 ▲ 120 453 1,389,041
15:14:00 2,205 ▲ 125 51 1,388,588
15:13:10 2,205 ▲ 125 50 1,388,537
15:13:02 2,205 ▲ 125 79 1,388,487
15:13:00 2,200 ▲ 120 327 1,388,408
15:12:56 2,200 ▲ 120 111 1,388,081
15:12:40 2,200 ▲ 120 75 1,387,970
15:11:49 2,205 ▲ 125 256 1,387,895
15:11:42 2,205 ▲ 125 5,000 1,387,639
15:11:20 2,205 ▲ 125 223 1,382,639
15:10:20 2,205 ▲ 125 20 1,382,416
15:10:20 2,205 ▲ 125 24 1,382,396
15:09:54 2,210 ▲ 130 50 1,382,372
15:09:33 2,210 ▲ 130 226 1,382,322
15:09:02 2,215 ▲ 135 100 1,382,096
15:06:49 2,215 ▲ 135 1 1,381,996
15:06:23 2,205 ▲ 125 300 1,381,995
15:06:14 2,205 ▲ 125 200 1,381,695
15:06:07 2,205 ▲ 125 19 1,381,495
15:06:07 2,210 ▲ 130 21 1,381,476
15:06:05 2,215 ▲ 135 50 1,381,455
15:05:37 2,215 ▲ 135 1 1,381,405
15:05:30 2,210 ▲ 130 250 1,381,404
15:05:19 2,210 ▲ 130 4 1,381,154
15:05:09 2,210 ▲ 130 68 1,381,150
15:05:00 2,210 ▲ 130 101 1,381,082
15:04:56 2,210 ▲ 130 50 1,380,981
15:04:51 2,210 ▲ 130 3 1,380,931
15:03:39 2,210 ▲ 130 500 1,380,928
15:03:07 2,210 ▲ 130 1 1,380,428
15:02:40 2,210 ▲ 130 60 1,380,427
15:02:40 2,215 ▲ 135 170 1,380,367
15:02:28 2,215 ▲ 135 30 1,380,197
15:02:14 2,220 ▲ 140 225 1,380,167
15:01:48 2,220 ▲ 140 1 1,379,942
15:01:40 2,210 ▲ 130 50 1,379,941
15:00:36 2,210 ▲ 130 316 1,379,891
15:00:17 2,220 ▲ 140 911 1,379,575
15:00:17 2,215 ▲ 135 89 1,378,664
15:00:02 2,210 ▲ 130 106 1,378,575
14:59:24 2,210 ▲ 130 900 1,378,469
14:59:12 2,215 ▲ 135 1,500 1,377,569
14:58:19 2,215 ▲ 135 1 1,376,069
14:58:09 2,220 ▲ 140 200 1,376,068
14:57:43 2,220 ▲ 140 337 1,375,868
14:57:43 2,215 ▲ 135 104 1,375,531
14:57:07 2,215 ▲ 135 1,026 1,375,427
14:57:02 2,215 ▲ 135 6 1,374,401
14:57:00 2,215 ▲ 135 4 1,374,395
14:56:56 2,215 ▲ 135 5 1,374,391
14:56:31 2,215 ▲ 135 20 1,374,386
14:55:53 2,220 ▲ 140 300 1,374,366
14:55:35 2,215 ▲ 135 4 1,374,066
14:55:27 2,215 ▲ 135 1 1,374,062
14:55:17 2,215 ▲ 135 554 1,374,061
14:55:17 2,215 ▲ 135 1,000 1,373,507
14:55:01 2,210 ▲ 130 1 1,372,507
14:54:56 2,215 ▲ 135 150 1,372,506
14:54:36 2,215 ▲ 135 250 1,372,356
14:53:55 2,210 ▲ 130 4,999 1,372,106
14:53:55 2,215 ▲ 135 1 1,367,107
14:53:35 2,220 ▲ 140 7,018 1,367,106
14:53:06 2,210 ▲ 130 200 1,360,088
14:52:45 2,205 ▲ 125 191 1,359,888
14:52:45 2,210 ▲ 130 124 1,359,697
14:52:43 2,210 ▲ 130 46 1,359,573
14:52:33 2,210 ▲ 130 4 1,359,527
14:52:27 2,210 ▲ 130 11 1,359,523
14:52:03 2,205 ▲ 125 789 1,359,512
14:52:03 2,210 ▲ 130 2,211 1,358,723
14:51:50 2,220 ▲ 140 1,000 1,356,512
14:51:37 2,220 ▲ 140 449 1,355,512
14:51:37 2,215 ▲ 135 51 1,355,063
14:51:26 2,215 ▲ 135 49 1,355,012
14:51:15 2,215 ▲ 135 10 1,354,963
14:51:14 2,215 ▲ 135 50 1,354,953
14:51:10 2,215 ▲ 135 500 1,354,903
14:51:04 2,215 ▲ 135 50 1,354,403
14:50:48 2,215 ▲ 135 100 1,354,353
14:50:11 2,215 ▲ 135 5 1,354,253
14:49:35 2,215 ▲ 135 100 1,354,248
14:49:11 2,215 ▲ 135 53 1,354,148
14:49:11 2,215 ▲ 135 1,000 1,354,095
14:48:58 2,215 ▲ 135 346 1,353,095
14:48:53 2,210 ▲ 130 100 1,352,749
14:48:33 2,210 ▲ 130 536 1,352,649
14:48:17 2,210 ▲ 130 846 1,352,113
14:48:12 2,215 ▲ 135 1 1,351,267
14:48:09 2,215 ▲ 135 600 1,351,266
14:48:01 2,215 ▲ 135 612 1,350,666
14:47:54 2,215 ▲ 135 1 1,350,054
14:47:39 2,210 ▲ 130 200 1,350,053
14:47:24 2,215 ▲ 135 40 1,349,853
14:47:00 2,220 ▲ 140 95 1,349,813
14:46:38 2,220 ▲ 140 7 1,349,718
14:46:38 2,215 ▲ 135 100 1,349,161
14:46:38 2,220 ▲ 140 550 1,349,711
14:46:19 2,220 ▲ 140 1,442 1,349,061
14:46:09 2,220 ▲ 140 2 1,347,619
14:46:06 2,220 ▲ 140 10 1,347,617
14:46:02 2,220 ▲ 140 59 1,347,607
14:46:01 2,235 ▲ 155 10 1,347,548
14:46:00 2,235 ▲ 155 10 1,347,538
14:46:00 2,235 ▲ 155 10 1,347,528
14:45:59 2,235 ▲ 155 10 1,347,518
14:45:58 2,235 ▲ 155 339 1,347,508
14:45:58 2,235 ▲ 155 10 1,347,169
14:45:55 2,230 ▲ 150 4,654 1,347,159
14:45:53 2,230 ▲ 150 1,947 1,342,505
14:45:49 2,230 ▲ 150 1,785 1,340,558
14:45:49 2,225 ▲ 145 3,927 1,338,773
14:45:49 2,220 ▲ 140 5,314 1,334,846
14:45:41 2,220 ▲ 140 5,720 1,329,532
14:45:28 2,220 ▲ 140 200 1,323,812
14:45:24 2,220 ▲ 140 45 1,323,612
14:45:24 2,220 ▲ 140 1,234 1,323,567
14:45:22 2,220 ▲ 140 5,928 1,322,333
14:45:22 2,220 ▲ 140 1,000 1,316,405
14:45:12 2,215 ▲ 135 117 1,315,405
14:45:08 2,215 ▲ 135 4,900 1,315,288
14:45:08 2,205 ▲ 125 100 1,310,388
14:45:06 2,210 ▲ 130 4,300 1,310,288
14:45:06 2,205 ▲ 125 2,134 1,305,988
14:44:56 2,205 ▲ 125 8,068 1,303,854
14:44:51 2,200 ▲ 120 11,137 1,295,786
14:44:51 2,195 ▲ 115 23 1,284,649
14:44:46 2,195 ▲ 115 77 1,284,626
14:44:45 2,195 ▲ 115 5,323 1,284,549
14:44:45 2,190 ▲ 110 20 1,279,226
14:44:43 2,195 ▲ 115 1,000 1,279,206
14:44:41 2,195 ▲ 115 2,300 1,278,206
14:44:33 2,190 ▲ 110 2,326 1,275,906
14:44:33 2,190 ▲ 110 373 1,273,580
14:44:30 2,190 ▲ 110 142 1,273,207
14:43:55 2,185 ▲ 105 300 1,273,065
14:43:24 2,175 ▲ 95 289 1,267,634
14:43:24 2,180 ▲ 100 5,131 1,272,765
14:43:00 2,170 ▲ 90 2,256 1,267,345
14:42:36 2,170 ▲ 90 1,332 1,265,089
14:42:29 2,170 ▲ 90 10 1,263,757
14:42:09 2,170 ▲ 90 1 1,263,747
14:41:44 2,160 ▲ 80 77 1,263,746
14:41:23 2,160 ▲ 80 500 1,263,669
14:41:11 2,160 ▲ 80 2,000 1,263,169
14:41:06 2,165 ▲ 85 50 1,261,169
14:40:52 2,170 ▲ 90 4,278 1,261,119
14:40:28 2,170 ▲ 90 300 1,256,841
14:40:09 2,175 ▲ 95 996 1,256,541
14:39:32 2,175 ▲ 95 1 1,255,545
14:39:19 2,170 ▲ 90 636 1,255,544
14:38:58 2,170 ▲ 90 1 1,254,908
14:38:58 2,170 ▲ 90 363 1,254,907
14:37:54 2,170 ▲ 90 1,000 1,254,544
14:37:54 2,170 ▲ 90 211 1,253,544
14:37:20 2,170 ▲ 90 2,000 1,253,333
14:37:18 2,175 ▲ 95 50 1,251,333
14:37:05 2,175 ▲ 95 20 1,251,283
14:34:48 2,175 ▲ 95 345 1,251,263
14:34:23 2,180 ▲ 100 1 1,250,918
14:33:37 2,175 ▲ 95 1,000 1,250,917
14:32:08 2,175 ▲ 95 222 1,249,917
14:31:50 2,175 ▲ 95 1,000 1,249,695
14:31:49 2,180 ▲ 100 802 1,248,695
14:31:38 2,180 ▲ 100 191 1,247,893
14:31:36 2,180 ▲ 100 100 1,247,702
14:31:02 2,180 ▲ 100 97 1,247,602
14:30:53 2,180 ▲ 100 459 1,247,505
14:30:32 2,180 ▲ 100 812 1,247,046
14:29:24 2,180 ▲ 100 1 1,246,234
14:29:00 2,175 ▲ 95 111 1,246,233
14:28:56 2,175 ▲ 95 411 1,246,122
14:28:51 2,175 ▲ 95 222 1,245,711
14:28:44 2,175 ▲ 95 613 1,245,489
14:28:22 2,175 ▲ 95 4 1,244,876
14:27:30 2,180 ▲ 100 6 1,244,872
14:27:05 2,180 ▲ 100 4 1,244,866
14:27:05 2,180 ▲ 100 7 1,244,862
14:26:59 2,175 ▲ 95 136 1,244,855
14:26:59 2,175 ▲ 95 1 1,244,719
14:26:35 2,170 ▲ 90 813 1,244,718
14:26:35 2,170 ▲ 90 12,000 1,243,905
14:26:27 2,170 ▲ 90 3,997 1,231,905
14:26:21 2,165 ▲ 85 900 1,227,908
14:26:09 2,170 ▲ 90 1 1,227,008
14:26:02 2,165 ▲ 85 583 1,227,007
14:25:51 2,170 ▲ 90 15 1,226,424
14:24:23 2,160 ▲ 80 125 1,226,409
14:23:47 2,160 ▲ 80 500 1,226,284
14:23:00 2,160 ▲ 80 376 1,225,784
14:22:06 2,175 ▲ 95 204 1,225,408
14:21:44 2,175 ▲ 95 2 1,225,204
14:21:41 2,175 ▲ 95 2 1,225,202
14:21:39 2,175 ▲ 95 2 1,225,200
14:21:37 2,175 ▲ 95 2 1,225,198
14:21:35 2,175 ▲ 95 2 1,225,196
14:21:33 2,175 ▲ 95 2 1,225,194
14:21:31 2,175 ▲ 95 2 1,225,192
14:21:24 2,175 ▲ 95 2 1,225,190
14:21:22 2,175 ▲ 95 2 1,225,188
14:21:19 2,175 ▲ 95 2 1,225,186
14:21:06 2,165 ▲ 85 692 1,225,184
14:20:54 2,165 ▲ 85 171 1,224,492
14:20:50 2,165 ▲ 85 994 1,224,321
14:20:42 2,165 ▲ 85 1,409 1,223,327
14:20:20 2,165 ▲ 85 4,197 1,221,918
14:20:20 2,170 ▲ 90 2,722 1,217,721
14:19:48 2,175 ▲ 95 2,219 1,214,999
14:19:07 2,175 ▲ 95 3,285 1,212,780
14:18:46 2,190 ▲ 110 5 1,209,495
14:17:28 2,185 ▲ 105 1 1,209,489
14:17:28 2,190 ▲ 110 1 1,209,490
14:16:15 2,175 ▲ 95 1,373 1,209,488
14:16:15 2,180 ▲ 100 2,799 1,208,115
14:15:38 2,185 ▲ 105 3,485 1,205,316
14:15:17 2,190 ▲ 110 1,664 1,201,831
14:15:09 2,190 ▲ 110 100 1,200,167
14:15:03 2,190 ▲ 110 367 1,200,067
14:14:43 2,195 ▲ 115 2 1,199,700
14:14:41 2,195 ▲ 115 2 1,199,698
14:14:39 2,195 ▲ 115 2 1,199,696
14:14:37 2,195 ▲ 115 2 1,199,694
14:14:35 2,195 ▲ 115 2 1,199,692
14:14:34 2,195 ▲ 115 2 1,199,690
14:14:32 2,195 ▲ 115 2 1,199,688
14:14:30 2,195 ▲ 115 2 1,199,686
14:14:28 2,195 ▲ 115 2 1,199,684
14:14:26 2,190 ▲ 110 1,000 1,199,682
14:14:26 2,195 ▲ 115 2 1,198,682
14:14:18 2,190 ▲ 110 5 1,198,680
14:14:11 2,190 ▲ 110 161 1,198,675
14:13:21 2,190 ▲ 110 339 1,198,514
14:13:16 2,190 ▲ 110 1 1,198,175
14:12:36 2,190 ▲ 110 1 1,198,174
14:12:31 2,190 ▲ 110 500 1,198,173
14:12:24 2,190 ▲ 110 3,331 1,197,673
14:12:23 2,190 ▲ 110 1 1,194,342
14:10:54 2,185 ▲ 105 61 1,194,341
14:10:49 2,180 ▲ 100 1 1,194,280
14:10:19 2,185 ▲ 105 1 1,194,279
14:10:15 2,185 ▲ 105 1 1,194,278
14:10:11 2,185 ▲ 105 1 1,194,277
14:09:55 2,180 ▲ 100 1 1,194,276
14:09:51 2,185 ▲ 105 1 1,194,275
14:09:47 2,185 ▲ 105 1 1,194,274
14:09:32 2,185 ▲ 105 1 1,194,273
14:09:27 2,185 ▲ 105 933 1,194,272
14:09:21 2,185 ▲ 105 2,500 1,193,339
14:09:14 2,185 ▲ 105 2,322 1,190,839
14:08:43 2,190 ▲ 110 3,000 1,188,517
14:08:17 2,190 ▲ 110 100 1,185,517
14:08:15 2,185 ▲ 105 246 1,185,417
14:08:02 2,190 ▲ 110 1,000 1,185,171
14:07:44 2,190 ▲ 110 780 1,184,171
14:06:49 2,190 ▲ 110 2,600 1,183,391
14:06:26 2,190 ▲ 110 660 1,180,791
14:06:20 2,190 ▲ 110 779 1,180,131
14:05:16 2,190 ▲ 110 1 1,179,352
14:05:15 2,180 ▲ 100 3,500 1,179,351
14:03:49 2,185 ▲ 105 100 1,175,851
14:03:42 2,185 ▲ 105 469 1,175,751
14:03:42 2,185 ▲ 105 1,731 1,175,282
14:03:04 2,185 ▲ 105 1,308 1,173,551
14:01:50 2,185 ▲ 105 1 1,172,243
14:01:33 2,180 ▲ 100 49 1,172,242
14:01:32 2,180 ▲ 100 50 1,172,193
14:01:28 2,180 ▲ 100 100 1,172,143
14:00:22 2,180 ▲ 100 1,000 1,172,043
14:00:17 2,180 ▲ 100 1,000 1,171,043
13:59:02 2,180 ▲ 100 90 1,170,043
13:58:32 2,180 ▲ 100 2,169 1,169,953
13:58:32 2,185 ▲ 105 100 1,167,784
13:58:15 2,190 ▲ 110 2 1,167,684
13:58:13 2,190 ▲ 110 2 1,167,682
13:58:11 2,190 ▲ 110 2 1,167,680
13:58:11 2,180 ▲ 100 1 1,167,678
13:58:09 2,190 ▲ 110 2 1,167,677
13:58:08 2,185 ▲ 105 284 1,167,675
13:58:08 2,185 ▲ 105 1 1,167,391
13:58:08 2,190 ▲ 110 2 1,167,390
13:58:06 2,190 ▲ 110 2 1,167,388
13:58:03 2,190 ▲ 110 2 1,167,386
13:58:02 2,190 ▲ 110 2 1,167,384
13:58:00 2,190 ▲ 110 2 1,167,382
13:57:58 2,190 ▲ 110 2 1,167,380
13:57:51 2,190 ▲ 110 100 1,167,378
13:57:02 2,185 ▲ 105 111 1,167,278
13:56:45 2,185 ▲ 105 1,124 1,167,167
13:56:33 2,185 ▲ 105 2,000 1,166,043
13:56:16 2,185 ▲ 105 20 1,164,043
13:56:06 2,185 ▲ 105 20 1,164,023
13:56:05 2,185 ▲ 105 4 1,164,003
13:55:59 2,185 ▲ 105 1,000 1,163,999
13:55:20 2,185 ▲ 105 100 1,162,999
13:55:12 2,185 ▲ 105 140 1,162,899
13:54:52 2,180 ▲ 100 1 1,162,759
13:54:29 2,180 ▲ 100 50 1,162,758
13:53:51 2,180 ▲ 100 2,400 1,162,708
13:53:09 2,180 ▲ 100 675 1,160,308
13:53:09 2,180 ▲ 100 1,125 1,159,633
13:51:17 2,185 ▲ 105 50 1,158,508
13:51:08 2,180 ▲ 100 240 1,158,458
13:50:49 2,180 ▲ 100 4,692 1,158,218
13:49:53 2,180 ▲ 100 100 1,153,526
13:49:26 2,180 ▲ 100 147 1,153,426
13:49:25 2,180 ▲ 100 32 1,153,279
13:49:03 2,180 ▲ 100 49 1,153,247
13:48:44 2,180 ▲ 100 1 1,153,198
13:48:41 2,180 ▲ 100 8 1,153,197
13:48:02 2,175 ▲ 95 371 1,153,189
13:48:01 2,170 ▲ 90 1 1,152,818
13:47:49 2,170 ▲ 90 50 1,152,817
13:47:29 2,165 ▲ 85 930 1,152,767
13:46:22 2,165 ▲ 85 1,000 1,151,837
13:46:16 2,180 ▲ 100 50 1,150,837
13:46:14 2,180 ▲ 100 50 1,150,787
13:45:37 2,180 ▲ 100 2 1,150,737
13:45:35 2,180 ▲ 100 2 1,150,735
13:45:33 2,180 ▲ 100 2 1,150,733
13:45:31 2,180 ▲ 100 2 1,150,731
13:45:28 2,180 ▲ 100 2 1,150,729
13:45:26 2,180 ▲ 100 2 1,150,727
13:45:24 2,180 ▲ 100 2 1,150,725
13:45:22 2,180 ▲ 100 2 1,150,723
13:45:20 2,180 ▲ 100 2 1,150,721
13:45:18 2,180 ▲ 100 2 1,150,719
13:45:16 2,180 ▲ 100 1 1,150,717
13:45:07 2,170 ▲ 90 16,110 1,150,716
13:44:28 2,160 ▲ 80 66 1,134,606
13:44:16 2,170 ▲ 90 2 1,134,540
13:44:13 2,170 ▲ 90 2 1,134,538
13:44:11 2,170 ▲ 90 2 1,134,536
13:44:08 2,170 ▲ 90 2 1,134,534
13:44:06 2,170 ▲ 90 2 1,134,532
13:44:04 2,170 ▲ 90 2 1,134,530
13:44:02 2,170 ▲ 90 2 1,134,528
13:44:00 2,170 ▲ 90 2 1,134,526
13:43:57 2,175 ▲ 95 2 1,134,524
13:43:55 2,175 ▲ 95 2 1,134,522
13:43:49 2,160 ▲ 80 44 1,134,520
13:43:49 2,160 ▲ 80 2,686 1,134,476
13:43:40 2,175 ▲ 95 5 1,131,790
13:42:08 2,185 ▲ 105 210 1,131,785
13:42:08 2,180 ▲ 100 104 1,131,575
13:42:08 2,170 ▲ 90 381 1,131,471
13:42:08 2,165 ▲ 85 1,156 1,131,090
13:41:35 2,160 ▲ 80 390 1,129,934
13:40:48 2,160 ▲ 80 3 1,129,544
13:40:33 2,160 ▲ 80 180 1,129,541
13:40:27 2,160 ▲ 80 100 1,129,361
13:39:34 2,160 ▲ 80 20 1,129,261
13:39:04 2,160 ▲ 80 6 1,129,241
13:38:43 2,160 ▲ 80 270 1,129,235
13:38:39 2,160 ▲ 80 189 1,128,965
13:38:33 2,160 ▲ 80 132 1,128,776
13:38:32 2,165 ▲ 85 2 1,128,644
13:38:31 2,160 ▲ 80 92 1,128,642
13:38:30 2,165 ▲ 85 2 1,128,550
13:38:28 2,165 ▲ 85 2 1,128,548
13:38:28 2,160 ▲ 80 65 1,128,546
13:38:26 2,165 ▲ 85 2 1,128,481
13:38:25 2,165 ▲ 85 2 1,128,479
13:38:21 2,160 ▲ 80 45 1,128,477
13:38:14 2,165 ▲ 85 2 1,128,432
13:38:13 2,160 ▲ 80 32 1,128,430
13:38:12 2,165 ▲ 85 2 1,128,398
13:38:10 2,165 ▲ 85 2 1,128,396
13:38:08 2,165 ▲ 85 2 1,128,394
13:38:07 2,165 ▲ 85 2 1,128,392
13:38:04 2,160 ▲ 80 22 1,128,390
13:37:59 2,160 ▲ 80 15 1,128,368
13:37:52 2,160 ▲ 80 15 1,128,353
13:37:40 2,165 ▲ 85 1 1,128,338
13:37:36 2,165 ▲ 85 3 1,128,337
13:37:31 2,165 ▲ 85 16 1,128,334
13:37:29 2,160 ▲ 80 12 1,128,318
13:37:27 2,165 ▲ 85 82 1,128,306
13:37:17 2,165 ▲ 85 1,276 1,128,224
13:37:16 2,165 ▲ 85 10 1,126,948
13:37:15 2,165 ▲ 85 5 1,126,938
13:36:47 2,170 ▲ 90 2 1,126,933
13:36:43 2,170 ▲ 90 2 1,126,931
13:36:42 2,170 ▲ 90 1 1,126,929
13:36:41 2,170 ▲ 90 2 1,126,928
13:36:39 2,170 ▲ 90 2 1,126,926
13:36:37 2,170 ▲ 90 2 1,126,924
13:36:34 2,170 ▲ 90 1,608 1,126,922
13:36:31 2,180 ▲ 100 1 1,125,314
13:36:13 2,170 ▲ 90 2,482 1,125,313
13:36:13 2,175 ▲ 95 2,518 1,122,831
13:36:09 2,175 ▲ 95 344 1,120,313
13:36:09 2,180 ▲ 100 156 1,119,969
13:35:44 2,185 ▲ 105 1 1,119,813
13:35:33 2,185 ▲ 105 1 1,119,812
13:35:20 2,180 ▲ 100 50 1,119,811
13:35:15 2,180 ▲ 100 100 1,119,761
13:34:29 2,175 ▲ 95 50 1,119,661
13:34:25 2,185 ▲ 105 1 1,119,611
13:34:12 2,180 ▲ 100 649 1,119,610
13:33:34 2,180 ▲ 100 150 1,118,961
13:33:19 2,180 ▲ 100 101 1,118,811
13:33:16 2,180 ▲ 100 1 1,118,710
13:33:09 2,180 ▲ 100 1 1,118,709
13:33:00 2,175 ▲ 95 200 1,118,708
13:33:00 2,180 ▲ 100 429 1,118,508
13:32:49 2,180 ▲ 100 2,606 1,118,079
13:32:40 2,180 ▲ 100 9 1,115,473
13:31:53 2,185 ▲ 105 1,331 1,115,464
13:31:53 2,195 ▲ 115 23 1,114,133
13:31:32 2,195 ▲ 115 100 1,114,110
13:31:05 2,195 ▲ 115 177 1,114,010
13:30:54 2,195 ▲ 115 3 1,113,833
13:30:37 2,195 ▲ 115 100 1,113,830
13:30:37 2,190 ▲ 110 5,000 1,113,730
13:30:34 2,195 ▲ 115 319 1,108,730
13:30:27 2,195 ▲ 115 181 1,108,411
13:30:24 2,195 ▲ 115 100 1,108,230
13:30:21 2,195 ▲ 115 2 1,108,130
13:30:19 2,195 ▲ 115 2 1,108,128
13:30:17 2,195 ▲ 115 12 1,108,126
13:30:17 2,190 ▲ 110 88 1,108,114
13:30:17 2,190 ▲ 110 212 1,108,026
13:30:17 2,195 ▲ 115 2 1,107,814
13:30:11 2,195 ▲ 115 2 1,107,812
13:30:09 2,195 ▲ 115 2 1,107,810
13:30:08 2,195 ▲ 115 100 1,107,808
13:30:07 2,195 ▲ 115 2 1,107,708
13:30:07 2,195 ▲ 115 100 1,107,706
13:30:05 2,195 ▲ 115 2 1,107,606
13:30:05 2,195 ▲ 115 100 1,107,604
13:30:04 2,195 ▲ 115 2 1,107,504
13:30:02 2,195 ▲ 115 2 1,107,502
13:30:00 2,195 ▲ 115 2 1,107,500
13:29:55 2,190 ▲ 110 88 1,107,498
13:29:41 2,190 ▲ 110 1,365 1,107,410
13:29:41 2,185 ▲ 105 335 1,106,045
13:29:22 2,185 ▲ 105 165 1,105,710
13:29:17 2,185 ▲ 105 308 1,105,545
13:29:16 2,185 ▲ 105 127 1,105,237
13:29:03 2,190 ▲ 110 2 1,105,110
13:28:56 2,190 ▲ 110 2 1,105,108
13:28:54 2,190 ▲ 110 2 1,105,106
13:28:52 2,190 ▲ 110 2 1,105,104
13:28:50 2,190 ▲ 110 2 1,105,102
13:28:48 2,190 ▲ 110 2 1,105,100
13:28:47 2,190 ▲ 110 2 1,105,098
13:28:45 2,165 ▲ 85 128 1,105,096
13:28:45 2,170 ▲ 90 1 1,104,968
13:28:45 2,175 ▲ 95 1 1,104,967
13:28:45 2,180 ▲ 100 269 1,104,966
13:28:44 2,190 ▲ 110 2 1,104,697
13:28:43 2,190 ▲ 110 85 1,104,695
13:28:43 2,185 ▲ 105 15 1,104,610
13:28:43 2,185 ▲ 105 2 1,104,595
13:28:41 2,190 ▲ 110 100 1,104,593
13:28:39 2,190 ▲ 110 2 1,104,493
13:28:38 2,180 ▲ 100 649 1,104,491
13:28:38 2,190 ▲ 110 251 1,103,842
13:28:28 2,190 ▲ 110 49 1,103,591
13:28:25 2,190 ▲ 110 1 1,103,542
13:28:22 2,200 ▲ 120 20 1,103,541
13:28:22 2,190 ▲ 110 80 1,103,521
13:28:22 2,190 ▲ 110 200 1,103,441
13:28:19 2,200 ▲ 120 100 1,103,241
13:28:17 2,200 ▲ 120 100 1,103,141
13:28:17 2,195 ▲ 115 201 1,103,041
13:28:17 2,200 ▲ 120 326 1,102,840
13:28:12 2,205 ▲ 125 95 1,102,514

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.65 ▲ 12.2 0.50%
코스닥 869.45 ▲ 13.83 1.62%
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.