아이지스시스템
(139050)
코스닥
벤처기업부
액면가 500원
  02.21 15:59

5,480 (5,510)   [시가/고가/저가] 5,540 / 5,600 / 5,300 
전일비/등락률 ▼ 30 (-0.54%) 매도호가/호가잔량 5,490 / 3,298
거래량/전일동시간대비 942,378 /▼ 283,318 매수호가/호가잔량 5,480 / 1,263
상한가/하한가 7,160 / 3,860 총매도/총매수잔량 27,564 / 23,133

매도잔량 호가 매수잔량
2,543 5,580 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,766 5,570
3,569 5,560
3,535 5,550
326 5,540
4,062 5,530
2,843 5,520
4,599 5,510
23 5,500
3,298 5,490
 
5,480 1,263
5,470 133
5,460 227
5,450 2,342
5,440 1
5,430 1,736
5,420 1,715
5,410 3,861
5,400 9,211
5,390 2,644
 
총매도잔량 순매수잔량 총매수잔량
27,564 -4,431 23,133
시간외잔량 시간외잔량
0 120
 
아이지스시스템 139050
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 875.58 (+11.17)    FUTURE 314.55 (+2.05)   Basis: 0.08
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:50:39 5,480 ▼ 30 239 942,378
15:50:22 5,480 ▼ 30 11 942,139
15:47:21 5,480 ▼ 30 40 942,128
15:47:03 5,480 ▼ 30 28 942,088
15:45:57 5,480 ▼ 30 200 942,060
15:45:08 5,480 ▼ 30 107 941,860
15:44:52 5,480 ▼ 30 3 941,753
15:44:29 5,480 ▼ 30 324 941,750
15:44:15 5,480 ▼ 30 2 941,426
15:44:09 5,480 ▼ 30 614 941,424
15:43:47 5,480 ▼ 30 213 940,810
15:42:13 5,480 ▼ 30 500 940,597
15:41:28 5,480 ▼ 30 141 940,097
15:40:50 5,480 ▼ 30 96 939,956
15:40:00 5,480 ▼ 30 1,201 939,860
15:30:05 5,480 ▼ 30 7,880 938,659
15:19:46 5,480 ▼ 30 998 930,779
15:19:46 5,470 ▼ 40 2,593 929,781
15:19:46 5,450 ▼ 60 405 925,982
15:19:46 5,460 ▼ 50 1,206 927,188
15:19:46 5,440 ▼ 70 90 925,577
15:19:46 5,430 ▼ 80 102 925,487
15:19:46 5,430 ▼ 80 2,498 925,385
15:19:44 5,440 ▼ 70 230 922,887
15:19:40 5,450 ▼ 60 171 922,657
15:19:36 5,450 ▼ 60 2 922,486
15:19:35 5,440 ▼ 70 138 922,484
15:19:29 5,440 ▼ 70 190 922,346
15:19:28 5,450 ▼ 60 18 922,156
15:19:22 5,450 ▼ 60 2 922,138
15:19:22 5,450 ▼ 60 1 922,136
15:19:05 5,440 ▼ 70 267 922,135
15:18:57 5,450 ▼ 60 5 921,868
15:18:43 5,460 ▼ 50 2 921,863
15:18:39 5,440 ▼ 70 564 921,861
15:18:39 5,450 ▼ 60 886 921,297
15:18:33 5,450 ▼ 60 112 920,411
15:18:32 5,450 ▼ 60 20 920,299
15:18:20 5,450 ▼ 60 18 920,279
15:18:10 5,460 ▼ 50 2 920,261
15:18:04 5,440 ▼ 70 1,000 920,259
15:18:04 5,440 ▼ 70 10 919,259
15:17:49 5,440 ▼ 70 1,675 919,249
15:17:49 5,450 ▼ 60 325 917,574
15:17:25 5,460 ▼ 50 60 917,249
15:17:22 5,460 ▼ 50 575 917,189
15:17:22 5,460 ▼ 50 2 916,614
15:17:22 5,450 ▼ 60 26 916,612
15:17:20 5,450 ▼ 60 1 916,586
15:17:06 5,440 ▼ 70 998 916,585
15:17:06 5,450 ▼ 60 2 915,587
15:17:02 5,460 ▼ 50 2 915,585
15:16:52 5,450 ▼ 60 61 915,583
15:16:52 5,450 ▼ 60 5 915,522
15:16:49 5,450 ▼ 60 893 915,517
15:16:44 5,450 ▼ 60 619 914,624
15:16:40 5,450 ▼ 60 20 914,005
15:16:38 5,450 ▼ 60 400 913,985
15:16:21 5,450 ▼ 60 451 913,585
15:16:14 5,460 ▼ 50 65 913,134
15:15:12 5,460 ▼ 50 600 913,069
15:15:08 5,460 ▼ 50 63 912,469
15:14:55 5,460 ▼ 50 1,500 912,406
15:14:47 5,470 ▼ 40 33 910,906
15:14:18 5,470 ▼ 40 209 910,873
15:13:48 5,470 ▼ 40 18 910,664
15:13:45 5,460 ▼ 50 3 910,646
15:13:44 5,450 ▼ 60 89 910,643
15:13:22 5,460 ▼ 50 18 910,554
15:13:18 5,460 ▼ 50 154 910,536
15:13:15 5,460 ▼ 50 1 910,382
15:13:13 5,460 ▼ 50 18 910,381
15:13:10 5,450 ▼ 60 2,200 910,363
15:13:06 5,460 ▼ 50 1 908,163
15:13:05 5,460 ▼ 50 18 908,162
15:12:46 5,460 ▼ 50 4 908,144
15:12:31 5,460 ▼ 50 100 908,140
15:12:22 5,450 ▼ 60 49 908,040
15:12:16 5,450 ▼ 60 500 907,991
15:12:14 5,450 ▼ 60 613 907,491
15:11:50 5,460 ▼ 50 474 906,878
15:11:41 5,460 ▼ 50 5 906,404
15:11:23 5,460 ▼ 50 730 906,399
15:11:02 5,450 ▼ 60 969 905,669
15:10:21 5,460 ▼ 50 10 904,700
15:09:53 5,460 ▼ 50 367 904,690
15:09:52 5,450 ▼ 60 208 904,323
15:09:37 5,460 ▼ 50 5 904,115
15:09:36 5,460 ▼ 50 1 904,110
15:09:29 5,460 ▼ 50 100 904,109
15:09:10 5,460 ▼ 50 749 904,009
15:09:04 5,460 ▼ 50 72 903,260
15:09:04 5,460 ▼ 50 21 903,188
15:08:52 5,460 ▼ 50 1 903,167
15:08:51 5,460 ▼ 50 19 903,166
15:08:35 5,470 ▼ 40 18 903,147
15:08:05 5,440 ▼ 70 314 903,129
15:08:05 5,450 ▼ 60 105 902,815
15:07:32 5,470 ▼ 40 10 902,710
15:07:18 5,470 ▼ 40 1 902,700
15:07:17 5,440 ▼ 70 1,773 902,699
15:07:17 5,450 ▼ 60 7,797 900,926
15:07:17 5,460 ▼ 50 629 893,129
15:07:07 5,460 ▼ 50 1,315 892,500
15:06:59 5,460 ▼ 50 78 891,185
15:06:36 5,470 ▼ 40 40 891,107
15:06:35 5,460 ▼ 50 40 891,067
15:06:17 5,460 ▼ 50 500 891,027
15:06:09 5,460 ▼ 50 1,881 890,527
15:06:03 5,460 ▼ 50 200 888,646
15:05:44 5,470 ▼ 40 1 888,446
15:05:42 5,460 ▼ 50 1 888,445
15:05:42 5,460 ▼ 50 3 888,444
15:05:41 5,460 ▼ 50 5 888,441
15:05:41 5,460 ▼ 50 5 888,436
15:05:41 5,460 ▼ 50 5 888,431
15:05:41 5,460 ▼ 50 3 888,426
15:05:39 5,470 ▼ 40 100 888,423
15:05:38 5,460 ▼ 50 3,700 888,323
15:05:31 5,470 ▼ 40 18 884,623
15:05:23 5,460 ▼ 50 1 884,605
15:05:06 5,470 ▼ 40 5 884,604
15:04:53 5,460 ▼ 50 500 884,599
15:04:51 5,470 ▼ 40 494 884,099
15:04:51 5,470 ▼ 40 1,600 883,605
15:04:41 5,470 ▼ 40 911 882,005
15:04:34 5,470 ▼ 40 1,439 881,094
15:04:32 5,470 ▼ 40 1 879,655
15:04:30 5,470 ▼ 40 1 879,654
15:04:30 5,470 ▼ 40 4 879,653
15:04:23 5,470 ▼ 40 508 879,649
15:04:21 5,480 ▼ 30 90 879,141
15:04:17 5,470 ▼ 40 5 879,051
15:04:13 5,480 ▼ 30 82 879,046
15:03:37 5,480 ▼ 30 277 878,964
15:03:36 5,500 ▼ 10 2 878,687
15:03:36 5,490 ▼ 20 1,699 878,685
15:03:36 5,490 ▼ 20 2,000 876,986
15:03:16 5,500 ▼ 10 19 874,986
15:03:16 5,500 ▼ 10 71 874,967
15:03:06 5,500 ▼ 10 5 874,896
15:03:04 5,480 ▼ 30 1 874,891
15:02:58 5,500 ▼ 10 5,561 874,890
15:02:58 5,490 ▼ 20 939 869,329
15:02:35 5,490 ▼ 20 185 868,390
15:02:26 5,490 ▼ 20 218 868,205
15:02:19 5,490 ▼ 20 782 867,987
15:00:24 5,490 ▼ 20 1 867,205
15:00:20 5,480 ▼ 30 10 867,204
15:00:10 5,480 ▼ 30 131 867,194
14:59:56 5,480 ▼ 30 4 867,063
14:59:56 5,480 ▼ 30 2 867,059
14:59:54 5,480 ▼ 30 5 867,057
14:59:54 5,480 ▼ 30 4 867,052
14:59:54 5,480 ▼ 30 4 867,048
14:59:54 5,480 ▼ 30 5 867,044
14:59:39 5,490 ▼ 20 18 867,039
14:59:26 5,480 ▼ 30 10 867,021
14:59:21 5,480 ▼ 30 1 867,011
14:59:16 5,490 ▼ 20 10 867,010
14:59:13 5,490 ▼ 20 18 867,000
14:58:59 5,490 ▼ 20 15 866,982
14:58:59 5,480 ▼ 30 28 866,967
14:58:51 5,470 ▼ 40 300 866,939
14:58:33 5,480 ▼ 30 175 866,639
14:58:09 5,480 ▼ 30 500 866,464
14:58:08 5,490 ▼ 20 18 865,964
14:58:08 5,480 ▼ 30 4 865,946
14:58:08 5,480 ▼ 30 2 865,942
14:57:23 5,480 ▼ 30 2 865,940
14:56:52 5,490 ▼ 20 18 865,938
14:56:39 5,480 ▼ 30 250 865,920
14:56:34 5,490 ▼ 20 2 865,670
14:56:24 5,490 ▼ 20 1 865,668
14:56:19 5,490 ▼ 20 100 865,667
14:56:10 5,490 ▼ 20 100 865,567
14:56:03 5,490 ▼ 20 18 865,467
14:55:53 5,480 ▼ 30 1,183 865,449
14:55:53 5,470 ▼ 40 382 864,266
14:55:47 5,470 ▼ 40 100 863,884
14:55:17 5,470 ▼ 40 5 863,784
14:55:11 5,460 ▼ 50 8 863,779
14:54:47 5,460 ▼ 50 200 863,771
14:54:42 5,460 ▼ 50 32 863,571
14:54:09 5,460 ▼ 50 500 863,539
14:54:08 5,470 ▼ 40 238 863,039
14:54:00 5,470 ▼ 40 1,227 862,801
14:53:44 5,470 ▼ 40 97 861,574
14:53:38 5,470 ▼ 40 4 861,477
14:53:38 5,470 ▼ 40 1 861,473
14:53:38 5,470 ▼ 40 5 861,472
14:53:38 5,470 ▼ 40 5 861,467
14:53:38 5,470 ▼ 40 5 861,462
14:53:38 5,470 ▼ 40 4 861,457
14:53:22 5,470 ▼ 40 1 861,453
14:53:22 5,470 ▼ 40 3 861,452
14:52:57 5,470 ▼ 40 1 861,449
14:52:27 5,470 ▼ 40 578 861,448
14:52:20 5,480 ▼ 30 1 860,870
14:52:15 5,480 ▼ 30 1 860,869
14:52:07 5,480 ▼ 30 1 860,868
14:51:57 5,480 ▼ 30 20 860,867
14:51:43 5,470 ▼ 40 670 860,847
14:51:34 5,480 ▼ 30 1 860,177
14:51:23 5,470 ▼ 40 1 860,176
14:51:10 5,470 ▼ 40 300 860,175
14:51:08 5,470 ▼ 40 25 859,875
14:50:59 5,470 ▼ 40 1,000 859,850
14:50:49 5,470 ▼ 40 1,015 858,850
14:50:43 5,480 ▼ 30 1 857,835
14:50:07 5,480 ▼ 30 1 857,834
14:48:47 5,490 ▼ 20 1 857,833
14:48:42 5,490 ▼ 20 19 857,832
14:48:42 5,480 ▼ 30 27 857,813
14:48:42 5,480 ▼ 30 1 857,786
14:48:40 5,460 ▼ 50 2 857,785
14:48:40 5,460 ▼ 50 2 857,783
14:48:40 5,460 ▼ 50 3 857,781
14:48:39 5,460 ▼ 50 2 857,778
14:48:39 5,460 ▼ 50 3 857,776
14:48:39 5,460 ▼ 50 3 857,773
14:48:34 5,480 ▼ 30 18 857,770
14:48:31 5,460 ▼ 50 1 857,752
14:48:25 5,470 ▼ 40 468 857,751
14:48:25 5,470 ▼ 40 18 857,283
14:47:59 5,460 ▼ 50 3 857,265
14:47:59 5,460 ▼ 50 2 857,262
14:47:59 5,470 ▼ 40 11 857,260
14:47:54 5,470 ▼ 40 4 857,249
14:47:47 5,470 ▼ 40 11 857,245
14:47:08 5,470 ▼ 40 11 857,234
14:46:46 5,460 ▼ 50 100 857,223
14:46:34 5,460 ▼ 50 1 857,123
14:46:30 5,450 ▼ 60 2 857,122
14:46:25 5,460 ▼ 50 200 857,120
14:45:56 5,460 ▼ 50 1,107 856,920
14:45:56 5,460 ▼ 50 1,593 855,813
14:45:52 5,460 ▼ 50 311 854,220
14:45:41 5,460 ▼ 50 700 853,909
14:45:27 5,480 ▼ 30 18 853,209
14:45:12 5,460 ▼ 50 500 853,191
14:45:03 5,460 ▼ 50 1,108 852,691
14:45:03 5,470 ▼ 40 592 851,583
14:43:39 5,470 ▼ 40 3 850,991
14:43:39 5,470 ▼ 40 3 850,988
14:43:39 5,470 ▼ 40 3 850,985
14:43:39 5,470 ▼ 40 2 850,982
14:43:39 5,470 ▼ 40 1 850,980
14:43:38 5,470 ▼ 40 2 850,979
14:43:35 5,490 ▼ 20 1 850,977
14:43:30 5,490 ▼ 20 1 850,976
14:43:30 5,490 ▼ 20 33 850,975
14:43:00 5,460 ▼ 50 1 850,942
14:42:22 5,460 ▼ 50 1,596 850,941
14:42:22 5,470 ▼ 40 1,066 849,345
14:42:22 5,480 ▼ 30 268 848,279
14:41:47 5,470 ▼ 40 3,424 848,011
14:41:47 5,480 ▼ 30 1,944 844,587
14:41:47 5,490 ▼ 20 1,766 842,643
14:41:42 5,500 ▼ 10 8 840,877
14:41:33 5,490 ▼ 20 2 840,869
14:41:32 5,490 ▼ 20 3 840,867
14:41:30 5,500 ▼ 10 500 840,864
14:41:24 5,500 ▼ 10 8 840,364
14:41:15 5,490 ▼ 20 1 840,356
14:41:10 5,500 ▼ 10 8 840,355
14:40:54 5,500 ▼ 10 8 840,347
14:40:48 5,500 ▼ 10 100 840,339
14:40:48 5,500 ▼ 10 8 840,239
14:40:41 5,500 ▼ 10 8 840,231
14:40:34 5,500 ▼ 10 8 840,223
14:39:45 5,500 ▼ 10 8 840,215
14:39:33 5,490 ▼ 20 9 840,207
14:39:30 5,490 ▼ 20 31 840,198
14:39:24 5,490 ▼ 20 95 840,167
14:39:22 5,490 ▼ 20 58 840,072
14:39:20 5,480 ▼ 30 500 840,014
14:39:07 5,490 ▼ 20 26 839,514
14:38:57 5,490 ▼ 20 30 839,488
14:38:42 5,480 ▼ 30 2 839,458
14:38:42 5,480 ▼ 30 2 839,456
14:38:42 5,480 ▼ 30 3 839,454
14:38:41 5,480 ▼ 30 3 839,451
14:38:40 5,480 ▼ 30 2 839,448
14:38:40 5,480 ▼ 30 3 839,446
14:37:59 5,490 ▼ 20 1 839,443
14:37:33 5,490 ▼ 20 2 839,442
14:37:32 5,500 ▼ 10 1 839,440
14:37:21 5,490 ▼ 20 3 839,439
14:37:17 5,480 ▼ 30 1,163 839,436
14:37:05 5,480 ▼ 30 2 838,273
14:37:05 5,480 ▼ 30 2 838,271
14:36:24 5,480 ▼ 30 1 838,269
14:35:30 5,490 ▼ 20 960 838,268
14:35:11 5,490 ▼ 20 42 837,308
14:35:09 5,490 ▼ 20 2 837,266
14:34:10 5,500 ▼ 10 61 837,264
14:33:59 5,500 ▼ 10 14 837,203
14:33:40 5,490 ▼ 20 150 837,189
14:33:10 5,490 ▼ 20 400 837,039
14:33:09 5,490 ▼ 20 608 836,639
14:32:50 5,490 ▼ 20 3 836,031
14:32:50 5,490 ▼ 20 1 836,028
14:32:50 5,490 ▼ 20 4 836,027
14:32:49 5,490 ▼ 20 4 836,023
14:32:49 5,490 ▼ 20 3 836,019
14:32:49 5,490 ▼ 20 4 836,016
14:32:34 5,500 ▼ 10 1,420 836,012
14:32:03 5,500 ▼ 10 201 834,592
14:31:22 5,500 ▼ 10 803 834,391
14:31:21 5,500 ▼ 10 97 833,588
14:31:15 5,500 ▼ 10 2 833,491
14:31:04 5,500 ▼ 10 1 833,489
14:30:54 5,500 ▼ 10 1 833,488
14:30:52 5,500 ▼ 10 20 833,487
14:30:48 5,490 ▼ 20 2 833,467
14:30:47 5,490 ▼ 20 3 833,465
14:30:25 5,510  0 18 833,462
14:30:25 5,500 ▼ 10 64 833,444
14:30:15 5,490 ▼ 20 2 833,380
14:30:00 5,500 ▼ 10 556 833,378
14:29:57 5,500 ▼ 10 249 832,822
14:29:47 5,500 ▼ 10 500 832,573
14:29:25 5,510  0 47 832,073
14:29:21 5,500 ▼ 10 600 832,026
14:29:08 5,510  0 300 831,426
14:28:41 5,510  0 1 831,126
14:28:41 5,500 ▼ 10 200 831,125
14:28:06 5,500 ▼ 10 2 830,925
14:28:06 5,500 ▼ 10 2 830,923
14:28:06 5,500 ▼ 10 3 830,921
14:28:05 5,500 ▼ 10 2 830,918
14:28:05 5,500 ▼ 10 3 830,916
14:28:05 5,500 ▼ 10 3 830,913
14:27:24 5,510  0 240 830,910
14:27:05 5,500 ▼ 10 304 830,670
14:26:51 5,500 ▼ 10 18 830,366
14:25:53 5,490 ▼ 20 1 830,348
14:25:32 5,500 ▼ 10 80 830,347
14:25:18 5,490 ▼ 20 2 830,267
14:24:50 5,490 ▼ 20 3 830,265
14:24:50 5,490 ▼ 20 1 830,262
14:24:19 5,480 ▼ 30 100 830,261
14:23:58 5,510  0 1 830,161
14:23:50 5,510  0 1 830,160
14:23:45 5,510  0 1 830,159
14:23:40 5,510  0 2 830,158
14:23:39 5,470 ▼ 40 208 830,156
14:23:39 5,490 ▼ 20 2,717 828,904
14:23:39 5,480 ▼ 30 1,044 829,948
14:23:39 5,500 ▼ 10 89 826,187
14:23:22 5,500 ▼ 10 1 826,098
14:23:22 5,500 ▼ 10 3 826,097
14:23:22 5,500 ▼ 10 2 826,094
14:23:22 5,500 ▼ 10 3 826,092
14:23:22 5,500 ▼ 10 3 826,089
14:23:21 5,500 ▼ 10 2 826,086
14:23:07 5,500 ▼ 10 198 826,084
14:22:45 5,510  0 248 825,886
14:22:09 5,510  0 3,072 825,638
14:20:46 5,510  0 33 822,566
14:20:41 5,490 ▼ 20 30 822,533
14:20:41 5,500 ▼ 10 470 822,503
14:19:48 5,500 ▼ 10 606 822,033
14:19:36 5,500 ▼ 10 18 821,427
14:19:25 5,490 ▼ 20 1 821,409
14:19:24 5,490 ▼ 20 2 821,408
14:19:14 5,500 ▼ 10 1 821,406
14:19:08 5,490 ▼ 20 2 821,405
14:19:08 5,490 ▼ 20 3 821,403
14:19:00 5,490 ▼ 20 300 821,400
14:18:38 5,490 ▼ 20 2 821,100
14:18:38 5,490 ▼ 20 2 821,098
14:18:37 5,490 ▼ 20 3 821,096
14:18:37 5,490 ▼ 20 3 821,093
14:18:37 5,490 ▼ 20 2 821,090
14:18:37 5,490 ▼ 20 3 821,088
14:18:26 5,500 ▼ 10 4 821,085
14:18:05 5,500 ▼ 10 200 821,081
14:17:36 5,490 ▼ 20 30 820,881
14:17:21 5,500 ▼ 10 100 820,851
14:17:18 5,500 ▼ 10 92 820,751
14:17:14 5,500 ▼ 10 33 820,659
14:17:06 5,500 ▼ 10 500 820,626
14:16:55 5,500 ▼ 10 500 820,126
14:16:44 5,490 ▼ 20 162 819,626
14:16:19 5,490 ▼ 20 118 819,464
14:16:19 5,480 ▼ 30 382 819,346
14:16:19 5,480 ▼ 30 17 818,964
14:16:03 5,470 ▼ 40 200 818,947
14:16:01 5,480 ▼ 30 1 818,747
14:16:01 5,480 ▼ 30 3 818,746
14:15:48 5,470 ▼ 40 20 818,743
14:15:45 5,480 ▼ 30 96 818,723
14:15:31 5,480 ▼ 30 4 818,627
14:14:56 5,470 ▼ 40 67 818,623
14:14:56 5,480 ▼ 30 290 818,556
14:14:52 5,480 ▼ 30 1 818,266
14:14:04 5,480 ▼ 30 3 818,265
14:14:04 5,480 ▼ 30 3 818,262
14:14:04 5,480 ▼ 30 2 818,259
14:14:04 5,480 ▼ 30 1 818,257
14:14:04 5,480 ▼ 30 3 818,256
14:13:42 5,480 ▼ 30 1 818,253
14:13:32 5,490 ▼ 20 33 818,252
14:13:14 5,480 ▼ 30 3 818,219
14:13:14 5,480 ▼ 30 1 818,216
14:12:45 5,490 ▼ 20 22 818,215
14:12:43 5,480 ▼ 30 3 818,193
14:12:34 5,490 ▼ 20 11 818,190
14:12:25 5,490 ▼ 20 111 818,179
14:12:18 5,490 ▼ 20 33 818,068
14:12:13 5,480 ▼ 30 300 818,035
14:11:54 5,480 ▼ 30 1,900 817,735
14:11:40 5,480 ▼ 30 17 815,835
14:11:04 5,480 ▼ 30 88 815,818
14:11:00 5,480 ▼ 30 100 815,730
14:10:48 5,480 ▼ 30 10 815,630
14:10:17 5,480 ▼ 30 100 815,620
14:10:04 5,480 ▼ 30 4 815,520
14:09:42 5,480 ▼ 30 2 815,516
14:09:41 5,470 ▼ 40 3 815,514
14:09:41 5,470 ▼ 40 2 815,511
14:09:36 5,480 ▼ 30 1 815,509
14:09:36 5,480 ▼ 30 2 815,508
14:09:36 5,480 ▼ 30 3 815,506
14:09:20 5,480 ▼ 30 100 815,503
14:09:14 5,480 ▼ 30 1 815,403
14:09:13 5,490 ▼ 20 31 815,402
14:08:57 5,480 ▼ 30 2 815,371
14:08:45 5,480 ▼ 30 85 815,369
14:08:33 5,480 ▼ 30 1 815,284
14:08:20 5,480 ▼ 30 1 815,283
14:07:37 5,480 ▼ 30 278 815,282
14:07:32 5,480 ▼ 30 2 815,004
14:07:25 5,480 ▼ 30 2 815,002
14:07:24 5,480 ▼ 30 3 815,000
14:07:11 5,490 ▼ 20 4 814,997
14:07:10 5,490 ▼ 20 1 814,993
14:07:09 5,480 ▼ 30 1,500 814,992
14:05:33 5,480 ▼ 30 25 813,492
14:05:04 5,500 ▼ 10 98 813,467
14:04:51 5,490 ▼ 20 202 813,369
14:04:20 5,480 ▼ 30 107 813,167
14:04:17 5,480 ▼ 30 93 813,060
14:03:57 5,480 ▼ 30 600 812,967
14:03:56 5,480 ▼ 30 4 812,367
14:03:56 5,480 ▼ 30 4 812,363
14:03:56 5,480 ▼ 30 3 812,359
14:03:55 5,480 ▼ 30 1 812,356
14:03:55 5,480 ▼ 30 4 812,355
14:03:55 5,490 ▼ 20 113 812,351
14:03:48 5,480 ▼ 30 1 812,238
14:03:45 5,490 ▼ 20 139 812,237
14:03:24 5,480 ▼ 30 245 812,098
14:03:14 5,480 ▼ 30 2 811,853
14:03:03 5,480 ▼ 30 1 811,851
14:03:01 5,480 ▼ 30 2 811,850
14:02:24 5,480 ▼ 30 1 811,848
14:01:49 5,480 ▼ 30 16 811,847
14:01:37 5,480 ▼ 30 84 811,831
14:01:01 5,490 ▼ 20 790 811,747
14:00:39 5,490 ▼ 20 34 810,957
14:00:24 5,490 ▼ 20 100 810,923
13:59:58 5,500 ▼ 10 33 810,823
13:59:54 5,490 ▼ 20 204 810,790
13:59:53 5,490 ▼ 20 373 810,586
13:59:24 5,480 ▼ 30 4,500 810,213
13:59:01 5,470 ▼ 40 2 805,713
13:58:55 5,490 ▼ 20 18 805,711
13:58:53 5,470 ▼ 40 2 805,693
13:58:44 5,470 ▼ 40 2 805,691
13:58:44 5,470 ▼ 40 4 805,689
13:58:43 5,470 ▼ 40 4 805,685
13:58:43 5,470 ▼ 40 4 805,681
13:58:43 5,470 ▼ 40 3 805,677
13:58:33 5,470 ▼ 40 200 805,674
13:58:07 5,490 ▼ 20 18 805,474
13:57:59 5,480 ▼ 30 222 805,456
13:57:59 5,480 ▼ 30 364 805,234
13:57:59 5,480 ▼ 30 4,564 804,870
13:57:58 5,490 ▼ 20 15 800,306
13:57:49 5,490 ▼ 20 587 800,291
13:57:48 5,490 ▼ 20 860 799,704
13:57:19 5,500 ▼ 10 22 798,844
13:56:58 5,500 ▼ 10 2 798,822
13:56:58 5,500 ▼ 10 3 798,820
13:56:48 5,500 ▼ 10 1 798,817
13:56:05 5,500 ▼ 10 200 798,816
13:54:25 5,500 ▼ 10 350 798,616
13:54:17 5,510  0 20 798,266
13:53:49 5,510  0 2 798,246
13:53:39 5,510  0 36 798,244
13:53:32 5,510  0 3 798,208
13:53:19 5,510  0 450 798,205
13:53:05 5,510  0 1 797,755
13:53:00 5,510  0 1 797,754
13:53:00 5,510  0 1 797,753
13:53:00 5,510  0 159 797,752
13:52:47 5,500 ▼ 10 1 797,593

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,429.65 ▲ 14.53 0.60%
코스닥 875.58 ▲ 11.17 1.29%
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.