비덴트
(121800)
코스닥
투자주의환기종목
액면가 500원
투자주의환기종목(기업부실위험선정기준해당 ) 투자주의환기종목(내부회계관리제도비적정 ) 투자주의환기종목(기업부실위험선정기준해당 ) 투자주의환기종목(내부회계관리제도비적정 ) 투자주의환기종목(기업부실위험선정기준해당 ) 투자주의환기종목(내부회계관리제도비적정 )    01.16 15:59

19,700 (20,850)   [시가/고가/저가] 20,900 / 22,300 / 18,850 
전일비/등락률 ▼ 1,150 (-5.52%) 매도호가/호가잔량 19,750 / 4,584
거래량/전일동시간대비 4,632,937 /▼ 4,120,642 매수호가/호가잔량 19,700 / 6,231
상한가/하한가 27,100 / 14,600 총매도/총매수잔량 44,117 / 25,223

매도잔량 호가 매수잔량
3,141 20,200 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,734 20,150
3,028 20,100
4,149 20,050
7,342 20,000
3,054 19,950
6,571 19,900
3,439 19,850
7,075 19,800
4,584 19,750
 
19,700 6,231
19,650 5,914
19,600 4,196
19,550 2,152
19,500 1,592
19,450 921
19,400 1,277
19,350 557
19,300 943
19,250 1,440
 
총매도잔량 순매수잔량 총매수잔량
44,117 -18,894 25,223
시간외잔량 시간외잔량
0 9,023
 
비덴트 121800
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 901.23 (+9.62)    FUTURE 331.00 (+3.20)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:47 19,700 ▼ 1,150 2 4,632,937
15:56:49 19,700 ▼ 1,150 300 4,632,935
15:55:27 19,700 ▼ 1,150 67 4,632,635
15:54:02 19,700 ▼ 1,150 229 4,632,568
15:47:49 19,700 ▼ 1,150 80 4,632,339
15:47:39 19,700 ▼ 1,150 10 4,632,259
15:47:13 19,700 ▼ 1,150 123 4,632,249
15:46:17 19,700 ▼ 1,150 10 4,632,126
15:44:37 19,700 ▼ 1,150 10 4,632,116
15:44:31 19,700 ▼ 1,150 3 4,632,106
15:44:01 19,700 ▼ 1,150 30 4,632,103
15:43:59 19,700 ▼ 1,150 200 4,632,073
15:43:54 19,700 ▼ 1,150 145 4,631,873
15:42:28 19,700 ▼ 1,150 50 4,631,728
15:42:03 19,700 ▼ 1,150 200 4,631,678
15:41:52 19,700 ▼ 1,150 2 4,631,478
15:41:34 19,700 ▼ 1,150 363 4,631,476
15:41:25 19,700 ▼ 1,150 1 4,631,113
15:41:19 19,700 ▼ 1,150 13 4,631,112
15:41:16 19,700 ▼ 1,150 13 4,631,099
15:40:59 19,700 ▼ 1,150 100 4,631,086
15:40:43 19,700 ▼ 1,150 100 4,630,986
15:40:22 19,700 ▼ 1,150 230 4,630,886
15:40:22 19,700 ▼ 1,150 1 4,630,656
15:40:00 19,700 ▼ 1,150 4,786 4,630,655
15:30:11 19,700 ▼ 1,150 34,712 4,625,869
15:19:59 19,650 ▼ 1,200 1 4,591,157
15:19:58 19,600 ▼ 1,250 227 4,589,083
15:19:58 19,650 ▼ 1,200 2,073 4,591,156
15:19:58 19,600 ▼ 1,250 50 4,588,856
15:19:57 19,600 ▼ 1,250 269 4,588,806
15:19:56 19,600 ▼ 1,250 4 4,588,537
15:19:55 19,600 ▼ 1,250 3 4,588,533
15:19:55 19,600 ▼ 1,250 120 4,588,530
15:19:53 19,600 ▼ 1,250 50 4,588,410
15:19:52 19,600 ▼ 1,250 1 4,588,360
15:19:49 19,650 ▼ 1,200 10 4,588,359
15:19:49 19,600 ▼ 1,250 3 4,588,349
15:19:48 19,600 ▼ 1,250 20 4,588,346
15:19:47 19,650 ▼ 1,200 10 4,588,326
15:19:46 19,600 ▼ 1,250 55 4,588,316
15:19:46 19,600 ▼ 1,250 5 4,588,261
15:19:45 19,600 ▼ 1,250 5 4,588,256
15:19:43 19,600 ▼ 1,250 901 4,588,251
15:19:43 19,600 ▼ 1,250 300 4,587,350
15:19:43 19,600 ▼ 1,250 35 4,587,050
15:19:43 19,650 ▼ 1,200 10 4,587,015
15:19:42 19,600 ▼ 1,250 1 4,587,005
15:19:42 19,600 ▼ 1,250 790 4,587,004
15:19:42 19,600 ▼ 1,250 1 4,586,214
15:19:41 19,550 ▼ 1,300 40 4,586,213
15:19:41 19,600 ▼ 1,250 20 4,586,173
15:19:40 19,600 ▼ 1,250 204 4,586,153
15:19:39 19,600 ▼ 1,250 10 4,585,949
15:19:39 19,550 ▼ 1,300 3 4,585,939
15:19:39 19,600 ▼ 1,250 792 4,585,936
15:19:37 19,600 ▼ 1,250 500 4,585,144
15:19:37 19,600 ▼ 1,250 5 4,584,644
15:19:36 19,600 ▼ 1,250 1,000 4,584,639
15:19:34 19,600 ▼ 1,250 800 4,583,639
15:19:34 19,600 ▼ 1,250 25 4,582,839
15:19:33 19,550 ▼ 1,300 77 4,582,814
15:19:33 19,600 ▼ 1,250 10 4,582,737
15:19:32 19,550 ▼ 1,300 4 4,582,727
15:19:31 19,550 ▼ 1,300 30 4,582,723
15:19:30 19,600 ▼ 1,250 10 4,582,693
15:19:28 19,550 ▼ 1,300 10 4,582,683
15:19:28 19,550 ▼ 1,300 20 4,582,673
15:19:28 19,550 ▼ 1,300 10 4,582,653
15:19:27 19,600 ▼ 1,250 10 4,582,643
15:19:26 19,600 ▼ 1,250 50 4,582,633
15:19:25 19,550 ▼ 1,300 1 4,582,583
15:19:25 19,600 ▼ 1,250 5 4,582,582
15:19:24 19,550 ▼ 1,300 114 4,582,577
15:19:22 19,550 ▼ 1,300 2 4,582,463
15:19:22 19,550 ▼ 1,300 100 4,582,461
15:19:22 19,550 ▼ 1,300 29 4,582,361
15:19:22 19,500 ▼ 1,350 2,421 4,582,332
15:19:22 19,550 ▼ 1,300 2,579 4,579,911
15:19:21 19,600 ▼ 1,250 376 4,577,332
15:19:19 19,600 ▼ 1,250 3 4,576,956
15:19:19 19,600 ▼ 1,250 1 4,576,953
15:19:19 19,600 ▼ 1,250 35 4,576,952
15:19:18 19,600 ▼ 1,250 500 4,576,917
15:19:18 19,550 ▼ 1,300 671 4,576,417
15:19:18 19,550 ▼ 1,300 82 4,575,746
15:19:17 19,550 ▼ 1,300 121 4,575,664
15:19:15 19,550 ▼ 1,300 4 4,575,543
15:19:15 19,550 ▼ 1,300 88 4,575,539
15:19:15 19,550 ▼ 1,300 100 4,575,451
15:19:13 19,550 ▼ 1,300 1 4,575,351
15:19:13 19,550 ▼ 1,300 3,782 4,575,350
15:19:13 19,600 ▼ 1,250 100 4,571,568
15:19:13 19,600 ▼ 1,250 311 4,571,468
15:19:12 19,600 ▼ 1,250 18 4,571,157
15:19:11 19,600 ▼ 1,250 700 4,571,139
15:19:11 19,600 ▼ 1,250 500 4,570,439
15:19:11 19,550 ▼ 1,300 4 4,569,939
15:19:08 19,550 ▼ 1,300 119 4,569,935
15:19:07 19,550 ▼ 1,300 20 4,569,816
15:19:05 19,550 ▼ 1,300 4 4,569,796
15:19:04 19,550 ▼ 1,300 3 4,569,792
15:19:03 19,600 ▼ 1,250 1 4,569,789
15:19:01 19,600 ▼ 1,250 2 4,569,788
15:19:00 19,600 ▼ 1,250 10 4,569,786
15:18:59 19,600 ▼ 1,250 35 4,569,776
15:18:58 19,550 ▼ 1,300 93 4,569,741
15:18:58 19,550 ▼ 1,300 1,000 4,569,648
15:18:57 19,550 ▼ 1,300 1 4,568,648
15:18:55 19,600 ▼ 1,250 7 4,568,647
15:18:52 19,550 ▼ 1,300 78 4,568,640
15:18:52 19,550 ▼ 1,300 251 4,568,562
15:18:51 19,500 ▼ 1,350 25 4,568,311
15:18:50 19,550 ▼ 1,300 10 4,568,286
15:18:50 19,550 ▼ 1,300 62 4,568,276
15:18:48 19,550 ▼ 1,300 3 4,568,214
15:18:48 19,550 ▼ 1,300 4 4,568,211
15:18:48 19,550 ▼ 1,300 931 4,568,207
15:18:48 19,550 ▼ 1,300 54 4,567,276
15:18:47 19,550 ▼ 1,300 324 4,567,222
15:18:46 19,550 ▼ 1,300 1 4,566,898
15:18:44 19,500 ▼ 1,350 4 4,566,897
15:18:43 19,550 ▼ 1,300 10 4,566,893
15:18:43 19,550 ▼ 1,300 19 4,566,883
15:18:42 19,550 ▼ 1,300 40 4,566,864
15:18:41 19,550 ▼ 1,300 113 4,566,824
15:18:39 19,550 ▼ 1,300 20 4,566,711
15:18:39 19,550 ▼ 1,300 140 4,566,691
15:18:38 19,550 ▼ 1,300 64 4,566,551
15:18:38 19,550 ▼ 1,300 100 4,566,487
15:18:38 19,550 ▼ 1,300 59 4,566,387
15:18:37 19,550 ▼ 1,300 5 4,566,328
15:18:37 19,550 ▼ 1,300 65 4,566,323
15:18:35 19,550 ▼ 1,300 100 4,566,258
15:18:34 19,550 ▼ 1,300 1,392 4,566,158
15:18:34 19,600 ▼ 1,250 10 4,564,766
15:18:30 19,550 ▼ 1,300 100 4,564,756
15:18:29 19,600 ▼ 1,250 20 4,564,656
15:18:26 19,600 ▼ 1,250 67 4,564,636
15:18:26 19,550 ▼ 1,300 40 4,564,569
15:18:26 19,600 ▼ 1,250 1 4,564,529
15:18:25 19,600 ▼ 1,250 20 4,564,528
15:18:24 19,600 ▼ 1,250 100 4,564,508
15:18:24 19,600 ▼ 1,250 50 4,564,408
15:18:23 19,600 ▼ 1,250 20 4,564,358
15:18:18 19,600 ▼ 1,250 449 4,564,338
15:18:18 19,550 ▼ 1,300 794 4,563,889
15:18:17 19,550 ▼ 1,300 50 4,563,095
15:18:16 19,550 ▼ 1,300 250 4,563,045
15:18:14 19,550 ▼ 1,300 55 4,562,795
15:18:14 19,500 ▼ 1,350 20 4,562,740
15:18:13 19,500 ▼ 1,350 17 4,562,720
15:18:13 19,550 ▼ 1,300 2,222 4,562,703
15:18:12 19,500 ▼ 1,350 30 4,560,481
15:18:12 19,500 ▼ 1,350 723 4,560,451
15:18:11 19,500 ▼ 1,350 50 4,559,728
15:18:10 19,500 ▼ 1,350 276 4,559,678
15:18:10 19,450 ▼ 1,400 316 4,559,402
15:18:08 19,500 ▼ 1,350 41 4,559,086
15:18:06 19,450 ▼ 1,400 20 4,559,045
15:18:05 19,450 ▼ 1,400 3 4,559,025
15:18:04 19,450 ▼ 1,400 48 4,559,022
15:18:04 19,450 ▼ 1,400 3 4,558,974
15:18:03 19,500 ▼ 1,350 100 4,558,971
15:18:02 19,500 ▼ 1,350 100 4,558,871
15:18:00 19,500 ▼ 1,350 315 4,558,771
15:17:59 19,500 ▼ 1,350 200 4,558,456
15:17:59 19,500 ▼ 1,350 50 4,558,256
15:17:58 19,500 ▼ 1,350 1,592 4,558,206
15:17:58 19,500 ▼ 1,350 115 4,556,614
15:17:57 19,500 ▼ 1,350 3 4,556,499
15:17:57 19,500 ▼ 1,350 3 4,556,496
15:17:56 19,500 ▼ 1,350 2 4,556,493
15:17:55 19,500 ▼ 1,350 151 4,556,491
15:17:54 19,500 ▼ 1,350 1 4,556,340
15:17:52 19,550 ▼ 1,300 15 4,556,339
15:17:46 19,500 ▼ 1,350 3 4,556,324
15:17:44 19,500 ▼ 1,350 2 4,556,321
15:17:40 19,500 ▼ 1,350 2 4,556,319
15:17:39 19,500 ▼ 1,350 100 4,556,317
15:17:38 19,550 ▼ 1,300 71 4,556,217
15:17:37 19,550 ▼ 1,300 55 4,556,146
15:17:36 19,500 ▼ 1,350 5 4,556,091
15:17:36 19,500 ▼ 1,350 7 4,556,086
15:17:35 19,500 ▼ 1,350 1 4,556,079
15:17:33 19,500 ▼ 1,350 213 4,556,078
15:17:33 19,500 ▼ 1,350 1,650 4,555,865
15:17:32 19,550 ▼ 1,300 246 4,554,215
15:17:31 19,550 ▼ 1,300 50 4,553,969
15:17:31 19,550 ▼ 1,300 2 4,553,919
15:17:30 19,550 ▼ 1,300 1 4,553,917
15:17:30 19,550 ▼ 1,300 50 4,553,916
15:17:30 19,550 ▼ 1,300 200 4,553,866
15:17:30 19,550 ▼ 1,300 90 4,553,666
15:17:29 19,550 ▼ 1,300 574 4,553,576
15:17:28 19,550 ▼ 1,300 10 4,553,002
15:17:28 19,550 ▼ 1,300 13 4,552,992
15:17:25 19,550 ▼ 1,300 1 4,552,979
15:17:24 19,550 ▼ 1,300 49 4,552,978
15:17:22 19,550 ▼ 1,300 5 4,552,929
15:17:20 19,550 ▼ 1,300 311 4,552,924
15:17:20 19,600 ▼ 1,250 11 4,552,613
15:17:15 19,600 ▼ 1,250 7 4,552,602
15:17:13 19,600 ▼ 1,250 10 4,552,595
15:17:10 19,600 ▼ 1,250 643 4,552,585
15:17:10 19,550 ▼ 1,300 927 4,551,942
15:17:09 19,550 ▼ 1,300 2 4,551,015
15:17:09 19,550 ▼ 1,300 1,000 4,551,013
15:17:09 19,550 ▼ 1,300 4 4,550,013
15:17:08 19,550 ▼ 1,300 20 4,550,009
15:17:07 19,550 ▼ 1,300 5 4,549,989
15:17:07 19,550 ▼ 1,300 45 4,549,984
15:17:06 19,550 ▼ 1,300 820 4,549,939
15:17:05 19,550 ▼ 1,300 100 4,549,119
15:17:05 19,550 ▼ 1,300 150 4,549,019
15:17:05 19,550 ▼ 1,300 25 4,548,869
15:17:04 19,550 ▼ 1,300 100 4,548,844
15:17:03 19,550 ▼ 1,300 28 4,548,744
15:17:02 19,550 ▼ 1,300 1 4,548,716
15:17:02 19,550 ▼ 1,300 397 4,548,715
15:17:02 19,550 ▼ 1,300 256 4,548,318
15:17:01 19,550 ▼ 1,300 2 4,548,062
15:17:00 19,550 ▼ 1,300 20 4,548,060
15:17:00 19,550 ▼ 1,300 340 4,548,040
15:16:57 19,550 ▼ 1,300 258 4,547,700
15:16:56 19,550 ▼ 1,300 10 4,547,442
15:16:55 19,550 ▼ 1,300 1 4,547,432
15:16:55 19,550 ▼ 1,300 10 4,547,431
15:16:54 19,550 ▼ 1,300 420 4,547,421
15:16:53 19,550 ▼ 1,300 5 4,547,001
15:16:53 19,550 ▼ 1,300 80 4,546,996
15:16:53 19,550 ▼ 1,300 495 4,546,916
15:16:52 19,550 ▼ 1,300 232 4,546,421
15:16:52 19,550 ▼ 1,300 10 4,546,189
15:16:50 19,550 ▼ 1,300 50 4,546,179
15:16:48 19,550 ▼ 1,300 106 4,546,129
15:16:47 19,550 ▼ 1,300 1 4,546,023
15:16:46 19,550 ▼ 1,300 50 4,546,022
15:16:46 19,500 ▼ 1,350 98 4,545,972
15:16:46 19,550 ▼ 1,300 476 4,545,874
15:16:45 19,550 ▼ 1,300 30 4,545,398
15:16:45 19,550 ▼ 1,300 390 4,545,368
15:16:44 19,550 ▼ 1,300 10 4,544,978
15:16:44 19,550 ▼ 1,300 1,000 4,544,968
15:16:40 19,550 ▼ 1,300 10 4,543,968
15:16:40 19,500 ▼ 1,350 44 4,543,958
15:16:39 19,500 ▼ 1,350 56 4,543,914
15:16:37 19,550 ▼ 1,300 100 4,543,858
15:16:35 19,500 ▼ 1,350 454 4,543,758
15:16:35 19,500 ▼ 1,350 1 4,543,304
15:16:35 19,500 ▼ 1,350 100 4,543,303
15:16:33 19,500 ▼ 1,350 1,000 4,543,203
15:16:31 19,450 ▼ 1,400 10 4,542,203
15:16:30 19,450 ▼ 1,400 1,357 4,542,193
15:16:29 19,450 ▼ 1,400 50 4,540,836
15:16:28 19,400 ▼ 1,450 1,430 4,540,786
15:16:26 19,400 ▼ 1,450 1 4,539,356
15:16:19 19,350 ▼ 1,500 407 4,539,355
15:16:19 19,350 ▼ 1,500 19 4,538,948
15:16:17 19,350 ▼ 1,500 81 4,538,929
15:16:13 19,400 ▼ 1,450 3 4,538,848
15:16:12 19,350 ▼ 1,500 1,958 4,538,563
15:16:12 19,300 ▼ 1,550 282 4,538,845
15:16:11 19,350 ▼ 1,500 83 4,536,605
15:16:09 19,400 ▼ 1,450 3,000 4,536,522
15:16:09 19,350 ▼ 1,500 10 4,533,522
15:16:07 19,350 ▼ 1,500 1,689 4,533,512
15:16:07 19,350 ▼ 1,500 1 4,531,823
15:16:03 19,300 ▼ 1,550 20 4,531,822
15:16:02 19,300 ▼ 1,550 24 4,531,802
15:16:02 19,350 ▼ 1,500 100 4,531,778
15:16:00 19,350 ▼ 1,500 476 4,531,678
15:15:58 19,300 ▼ 1,550 20 4,531,202
15:15:56 19,300 ▼ 1,550 1 4,531,182
15:15:53 19,300 ▼ 1,550 1 4,531,181
15:15:53 19,300 ▼ 1,550 1 4,531,180
15:15:51 19,350 ▼ 1,500 20 4,531,179
15:15:47 19,350 ▼ 1,500 2,133 4,531,159
15:15:46 19,400 ▼ 1,450 3 4,529,026
15:15:46 19,400 ▼ 1,450 1 4,529,023
15:15:45 19,400 ▼ 1,450 1 4,529,022
15:15:43 19,350 ▼ 1,500 200 4,529,021
15:15:39 19,400 ▼ 1,450 7 4,528,821
15:15:39 19,350 ▼ 1,500 77 4,528,814
15:15:39 19,400 ▼ 1,450 100 4,528,737
15:15:38 19,400 ▼ 1,450 100 4,528,637
15:15:36 19,350 ▼ 1,500 10 4,528,537
15:15:33 19,400 ▼ 1,450 100 4,528,527
15:15:31 19,350 ▼ 1,500 70 4,528,427
15:15:28 19,350 ▼ 1,500 66 4,528,357
15:15:27 19,400 ▼ 1,450 90 4,528,291
15:15:26 19,350 ▼ 1,500 1 4,528,201
15:15:24 19,350 ▼ 1,500 21 4,528,200
15:15:22 19,350 ▼ 1,500 10 4,528,179
15:15:21 19,400 ▼ 1,450 3,200 4,528,169
15:15:20 19,300 ▼ 1,550 1,364 4,524,969
15:15:20 19,350 ▼ 1,500 536 4,523,605
15:15:19 19,350 ▼ 1,500 1 4,523,069
15:15:19 19,350 ▼ 1,500 5 4,523,068
15:15:18 19,350 ▼ 1,500 20 4,523,063
15:15:17 19,350 ▼ 1,500 1 4,523,043
15:15:16 19,400 ▼ 1,450 200 4,523,042
15:15:15 19,350 ▼ 1,500 63 4,522,842
15:15:15 19,350 ▼ 1,500 38 4,522,779
15:15:14 19,350 ▼ 1,500 462 4,522,741
15:15:13 19,350 ▼ 1,500 88 4,522,279
15:15:12 19,350 ▼ 1,500 150 4,522,191
15:15:12 19,350 ▼ 1,500 66 4,522,041
15:15:10 19,350 ▼ 1,500 20 4,521,975
15:15:09 19,350 ▼ 1,500 5 4,521,955
15:15:09 19,350 ▼ 1,500 5 4,521,950
15:15:09 19,350 ▼ 1,500 16 4,521,945
15:15:08 19,350 ▼ 1,500 39 4,521,929
15:15:08 19,350 ▼ 1,500 1 4,521,890
15:15:07 19,350 ▼ 1,500 10 4,521,889
15:15:07 19,350 ▼ 1,500 1 4,521,879
15:15:05 19,350 ▼ 1,500 1 4,521,878
15:15:05 19,350 ▼ 1,500 100 4,521,877
15:15:05 19,350 ▼ 1,500 20 4,521,777
15:15:05 19,350 ▼ 1,500 10 4,521,757
15:15:04 19,350 ▼ 1,500 4 4,521,747
15:15:03 19,350 ▼ 1,500 50 4,521,743
15:15:02 19,350 ▼ 1,500 14 4,521,693
15:15:01 19,350 ▼ 1,500 59 4,521,679
15:15:01 19,350 ▼ 1,500 574 4,521,620
15:15:00 19,350 ▼ 1,500 20 4,521,046
15:15:00 19,350 ▼ 1,500 2 4,521,026
15:15:00 19,300 ▼ 1,550 5 4,521,024
15:14:59 19,350 ▼ 1,500 51 4,521,019
15:14:59 19,300 ▼ 1,550 2 4,520,968
15:14:59 19,350 ▼ 1,500 10 4,520,966
15:14:58 19,350 ▼ 1,500 1 4,520,956
15:14:57 19,350 ▼ 1,500 59 4,520,955
15:14:56 19,350 ▼ 1,500 50 4,520,896
15:14:55 19,350 ▼ 1,500 100 4,520,846
15:14:55 19,350 ▼ 1,500 14 4,520,746
15:14:54 19,350 ▼ 1,500 5 4,520,732
15:14:54 19,350 ▼ 1,500 10 4,520,727
15:14:54 19,300 ▼ 1,550 14 4,520,717
15:14:53 19,350 ▼ 1,500 70 4,520,703
15:14:53 19,400 ▼ 1,450 316 4,520,633
15:14:53 19,400 ▼ 1,450 1 4,520,317
15:14:53 19,350 ▼ 1,500 1 4,520,316
15:14:53 19,300 ▼ 1,550 518 4,520,315
15:14:53 19,350 ▼ 1,500 982 4,519,797
15:14:51 19,350 ▼ 1,500 65 4,518,815
15:14:51 19,350 ▼ 1,500 301 4,518,750
15:14:51 19,350 ▼ 1,500 1 4,518,449
15:14:51 19,400 ▼ 1,450 10 4,518,448
15:14:49 19,350 ▼ 1,500 30 4,518,438
15:14:49 19,400 ▼ 1,450 3 4,518,408
15:14:49 19,400 ▼ 1,450 22 4,518,405
15:14:49 19,400 ▼ 1,450 90 4,518,383
15:14:48 19,400 ▼ 1,450 100 4,518,293
15:14:48 19,400 ▼ 1,450 100 4,518,193
15:14:47 19,400 ▼ 1,450 5 4,518,093
15:14:46 19,400 ▼ 1,450 1,172 4,518,088
15:14:44 19,450 ▼ 1,400 48 4,516,916
15:14:42 19,450 ▼ 1,400 1,000 4,516,868
15:14:41 19,450 ▼ 1,400 100 4,515,868
15:14:41 19,450 ▼ 1,400 39 4,515,768
15:14:39 19,450 ▼ 1,400 53 4,515,729
15:14:37 19,450 ▼ 1,400 20 4,515,676
15:14:36 19,450 ▼ 1,400 317 4,515,656
15:14:35 19,450 ▼ 1,400 248 4,515,339
15:14:35 19,450 ▼ 1,400 52 4,515,091
15:14:35 19,450 ▼ 1,400 948 4,515,039
15:14:33 19,450 ▼ 1,400 300 4,514,091
15:14:32 19,450 ▼ 1,400 19 4,513,791
15:14:32 19,400 ▼ 1,450 100 4,513,772
15:14:32 19,450 ▼ 1,400 30 4,513,672
15:14:31 19,450 ▼ 1,400 10 4,513,642
15:14:29 19,450 ▼ 1,400 100 4,513,632
15:14:29 19,450 ▼ 1,400 1 4,513,532
15:14:28 19,450 ▼ 1,400 37 4,513,531
15:14:28 19,450 ▼ 1,400 10 4,513,494
15:14:26 19,450 ▼ 1,400 40 4,513,484
15:14:25 19,450 ▼ 1,400 1 4,513,444
15:14:24 19,450 ▼ 1,400 5 4,513,443
15:14:21 19,500 ▼ 1,350 10 4,513,438
15:14:20 19,400 ▼ 1,450 20 4,513,428
15:14:19 19,500 ▼ 1,350 638 4,513,408
15:14:19 19,450 ▼ 1,400 1,362 4,512,770
15:14:18 19,350 ▼ 1,500 114 4,511,408
15:14:17 19,450 ▼ 1,400 333 4,511,294
15:14:17 19,400 ▼ 1,450 667 4,510,961
15:14:17 19,400 ▼ 1,450 1 4,510,294
15:14:16 19,350 ▼ 1,500 311 4,510,293
15:14:16 19,400 ▼ 1,450 14 4,509,982
15:14:15 19,400 ▼ 1,450 30 4,509,968
15:14:15 19,400 ▼ 1,450 14 4,509,938
15:14:14 19,450 ▼ 1,400 5 4,509,924
15:14:13 19,400 ▼ 1,450 36 4,509,919
15:14:13 19,400 ▼ 1,450 260 4,509,883
15:14:13 19,400 ▼ 1,450 434 4,509,623
15:14:13 19,350 ▼ 1,500 30 4,509,189
15:14:11 19,400 ▼ 1,450 3 4,509,159
15:14:11 19,400 ▼ 1,450 162 4,509,156
15:14:11 19,350 ▼ 1,500 249 4,508,994
15:14:11 19,350 ▼ 1,500 50 4,508,745
15:14:11 19,400 ▼ 1,450 20 4,508,695
15:14:10 19,350 ▼ 1,500 10 4,508,675
15:14:09 19,400 ▼ 1,450 1 4,508,665
15:14:08 19,400 ▼ 1,450 618 4,508,664
15:14:08 19,350 ▼ 1,500 1,382 4,508,046
15:14:04 19,300 ▼ 1,550 180 4,506,664
15:14:04 19,300 ▼ 1,550 531 4,506,484
15:14:04 19,300 ▼ 1,550 223 4,505,953
15:14:04 19,300 ▼ 1,550 53 4,505,730
15:14:04 19,300 ▼ 1,550 70 4,505,677
15:14:03 19,250 ▼ 1,600 200 4,505,607
15:14:03 19,300 ▼ 1,550 200 4,505,407
15:14:02 19,300 ▼ 1,550 234 4,505,207
15:14:02 19,300 ▼ 1,550 10 4,504,973
15:14:02 19,300 ▼ 1,550 100 4,504,963
15:14:02 19,300 ▼ 1,550 550 4,504,863
15:14:02 19,300 ▼ 1,550 50 4,504,313
15:14:01 19,300 ▼ 1,550 30 4,504,263
15:14:01 19,250 ▼ 1,600 5 4,504,233
15:14:01 19,300 ▼ 1,550 100 4,504,228
15:14:01 19,300 ▼ 1,550 1 4,504,128
15:14:00 19,300 ▼ 1,550 129 4,504,127
15:13:58 19,300 ▼ 1,550 24 4,503,998
15:13:58 19,300 ▼ 1,550 100 4,503,974
15:13:57 19,300 ▼ 1,550 1 4,503,874
15:13:57 19,300 ▼ 1,550 1 4,503,873
15:13:56 19,300 ▼ 1,550 10 4,503,872
15:13:54 19,300 ▼ 1,550 273 4,503,862
15:13:54 19,300 ▼ 1,550 20 4,503,589
15:13:54 19,300 ▼ 1,550 253 4,503,569
15:13:54 19,300 ▼ 1,550 47 4,503,316
15:13:53 19,250 ▼ 1,600 50 4,503,269
15:13:53 19,300 ▼ 1,550 23 4,503,219
15:13:53 19,300 ▼ 1,550 200 4,503,196
15:13:53 19,300 ▼ 1,550 354 4,502,996
15:13:52 19,300 ▼ 1,550 42 4,502,642
15:13:50 19,300 ▼ 1,550 10 4,502,600
15:13:50 19,300 ▼ 1,550 500 4,502,590
15:13:49 19,300 ▼ 1,550 30 4,502,090
15:13:49 19,300 ▼ 1,550 689 4,502,060
15:13:49 19,300 ▼ 1,550 60 4,501,371
15:13:45 19,300 ▼ 1,550 530 4,501,311
15:13:44 19,300 ▼ 1,550 100 4,500,781
15:13:42 19,300 ▼ 1,550 12 4,500,681
15:13:42 19,300 ▼ 1,550 1 4,500,669
15:13:42 19,300 ▼ 1,550 47 4,500,668
15:13:41 19,300 ▼ 1,550 50 4,500,621
15:13:40 19,300 ▼ 1,550 640 4,500,571
15:13:40 19,300 ▼ 1,550 30 4,499,931
15:13:38 19,300 ▼ 1,550 3,000 4,499,901
15:13:37 19,300 ▼ 1,550 129 4,496,901
15:13:37 19,250 ▼ 1,600 49 4,496,772
15:13:36 19,250 ▼ 1,600 10 4,496,723
15:13:36 19,250 ▼ 1,600 16 4,496,713
15:13:36 19,250 ▼ 1,600 5 4,496,697
15:13:36 19,250 ▼ 1,600 1 4,496,692
15:13:36 19,300 ▼ 1,550 34 4,496,691
15:13:34 19,250 ▼ 1,600 31 4,496,657
15:13:33 19,250 ▼ 1,600 255 4,496,626
15:13:33 19,250 ▼ 1,600 100 4,496,371
15:13:33 19,200 ▼ 1,650 20 4,496,271
15:13:33 19,200 ▼ 1,650 246 4,496,251
15:13:32 19,250 ▼ 1,600 76 4,496,005
15:13:32 19,250 ▼ 1,600 1 4,495,929
15:13:31 19,200 ▼ 1,650 49 4,495,928
15:13:30 19,250 ▼ 1,600 23 4,495,879
15:13:30 19,250 ▼ 1,600 1 4,495,856
15:13:30 19,250 ▼ 1,600 200 4,495,855
15:13:28 19,200 ▼ 1,650 5 4,495,655
15:13:28 19,250 ▼ 1,600 137 4,495,650
15:13:28 19,250 ▼ 1,600 35 4,495,513
15:13:27 19,300 ▼ 1,550 2 4,495,478
15:13:27 19,250 ▼ 1,600 400 4,495,476
15:13:27 19,300 ▼ 1,550 4 4,495,076
15:13:27 19,250 ▼ 1,600 500 4,495,072
15:13:26 19,300 ▼ 1,550 120 4,494,572
15:13:26 19,300 ▼ 1,550 30 4,494,452
15:13:25 19,300 ▼ 1,550 32 4,494,422
15:13:25 19,250 ▼ 1,600 100 4,494,390
15:13:25 19,250 ▼ 1,600 1,500 4,494,290
15:13:24 19,250 ▼ 1,600 60 4,492,790
15:13:23 19,300 ▼ 1,550 1 4,492,730
15:13:23 19,250 ▼ 1,600 136 4,492,729
15:13:22 19,250 ▼ 1,600 20 4,492,593
15:13:22 19,250 ▼ 1,600 500 4,492,573
15:13:22 19,300 ▼ 1,550 100 4,492,073
15:13:22 19,300 ▼ 1,550 58 4,491,973
15:13:22 19,250 ▼ 1,600 2,081 4,491,915
15:13:21 19,250 ▼ 1,600 100 4,489,834
15:13:20 19,250 ▼ 1,600 20 4,489,734
15:13:19 19,250 ▼ 1,600 451 4,489,714
15:13:19 19,300 ▼ 1,550 1 4,489,263
15:13:18 19,300 ▼ 1,550 416 4,489,262
15:13:18 19,250 ▼ 1,600 173 4,488,846
15:13:18 19,200 ▼ 1,650 200 4,488,673
15:13:17 19,250 ▼ 1,600 5 4,488,473
15:13:17 19,250 ▼ 1,600 30 4,488,468
15:13:17 19,200 ▼ 1,650 219 4,488,438
15:13:17 19,200 ▼ 1,650 13 4,488,219
15:13:16 19,250 ▼ 1,600 3,000 4,488,206

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,521.74 ▲ 18.01 0.72%
코스닥 901.23 ▲ 9.62 1.08%
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.