키네마스터
(139670)
코스닥
중견기업부
액면가 500원
  03.08 15:59

51,000 (51,200)   [시가/고가/저가] 50,300 / 53,500 / 49,950 
전일비/등락률 ▼ 200 (-0.39%) 매도호가/호가잔량 51,000 / 2,693
거래량/전일동시간대비 355,828 /▼ 106,638 매수호가/호가잔량 50,900 / 25
상한가/하한가 66,500 / 35,900 총매도/총매수잔량 4,175 / 3,602

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
261 52,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
157 51,900
116 51,800
211 51,700
99 51,500
258 51,400
50 51,300
182 51,200
148 51,100
2,693 51,000
 
50,900 25
50,800 10
50,600 1
50,500 12
50,200 1,501
50,100 31
50,000 490
49,950 428
49,900 821
49,850 283
 
총매도잔량 순매수잔량 총매수잔량
4,175 -573 3,602
시간외잔량 시간외잔량
74 0
 
키네마스터 139670
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 904.77 (-18.71)    FUTURE 408.20 (-3.55)   Basis: -0.14
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:37 51,000 ▼ 200 126 355,828
15:57:56 51,000 ▼ 200 52 355,702
15:56:47 51,000 ▼ 200 70 355,650
15:55:08 51,000 ▼ 200 10 355,580
15:53:42 51,000 ▼ 200 96 355,570
15:52:18 51,000 ▼ 200 26 355,474
15:50:39 51,000 ▼ 200 1 355,448
15:46:17 51,000 ▼ 200 5 355,447
15:45:49 51,000 ▼ 200 10 355,442
15:45:17 51,000 ▼ 200 88 355,432
15:45:08 51,000 ▼ 200 60 355,344
15:44:11 51,000 ▼ 200 50 355,284
15:43:37 51,000 ▼ 200 7 355,234
15:42:11 51,000 ▼ 200 2 355,227
15:41:08 51,000 ▼ 200 700 355,225
15:40:54 51,000 ▼ 200 5 354,525
15:40:04 51,000 ▼ 200 350 354,520
15:40:00 51,000 ▼ 200 2,199 354,170
15:30:15 51,000 ▼ 200 6,840 351,971
15:19:59 51,000 ▼ 200 12 345,131
15:19:58 51,000 ▼ 200 2 345,119
15:19:58 51,000 ▼ 200 66 345,117
15:19:57 51,000 ▼ 200 32 345,051
15:19:55 50,900 ▼ 300 8 345,019
15:19:53 50,900 ▼ 300 10 345,011
15:19:52 51,000 ▼ 200 17 345,001
15:19:52 51,000 ▼ 200 20 344,984
15:19:51 50,900 ▼ 300 37 344,964
15:19:50 50,900 ▼ 300 28 344,927
15:19:50 50,900 ▼ 300 37 344,899
15:19:49 50,800 ▼ 400 2 344,862
15:19:46 50,800 ▼ 400 10 344,860
15:19:44 50,800 ▼ 400 75 344,850
15:19:43 50,700 ▼ 500 5 344,775
15:19:40 50,700 ▼ 500 19 344,770
15:19:37 50,600 ▼ 600 12 344,751
15:19:37 50,600 ▼ 600 2 344,739
15:19:31 50,500 ▼ 700 115 344,737
15:19:29 50,500 ▼ 700 58 344,622
15:19:26 50,400 ▼ 800 64 344,564
15:19:24 50,300 ▼ 900 10 344,500
15:19:22 50,300 ▼ 900 17 344,490
15:19:22 50,300 ▼ 900 15 344,473
15:19:20 50,300 ▼ 900 1 344,458
15:19:20 50,300 ▼ 900 1 344,457
15:19:17 50,300 ▼ 900 10 344,456
15:19:16 50,200 ▼ 1,000 10 344,446
15:19:14 50,200 ▼ 1,000 4 344,436
15:19:08 50,100 ▼ 1,100 2 344,432
15:19:05 50,100 ▼ 1,100 2 344,430
15:19:02 50,000 ▼ 1,200 1 344,428
15:18:52 50,000 ▼ 1,200 20 344,427
15:18:47 49,950 ▼ 1,250 5 344,407
15:18:47 50,000 ▼ 1,200 29 344,402
15:18:47 50,000 ▼ 1,200 13 344,373
15:18:46 50,000 ▼ 1,200 199 344,360
15:18:45 50,000 ▼ 1,200 5 344,161
15:18:45 50,000 ▼ 1,200 140 344,156
15:18:41 50,000 ▼ 1,200 10 344,016
15:18:40 50,000 ▼ 1,200 10 344,006
15:18:39 50,000 ▼ 1,200 5 343,996
15:18:38 50,000 ▼ 1,200 50 343,991
15:18:38 49,950 ▼ 1,250 2 343,941
15:18:37 50,000 ▼ 1,200 7 343,939
15:18:36 50,000 ▼ 1,200 5 343,932
15:18:34 50,000 ▼ 1,200 10 343,927
15:18:34 50,000 ▼ 1,200 39 343,917
15:18:33 50,000 ▼ 1,200 50 343,878
15:18:30 50,000 ▼ 1,200 78 343,828
15:18:29 50,000 ▼ 1,200 40 343,750
15:18:28 50,000 ▼ 1,200 40 343,710
15:18:25 50,000 ▼ 1,200 1 343,670
15:18:24 50,000 ▼ 1,200 2 343,669
15:18:23 50,000 ▼ 1,200 1 343,667
15:18:21 50,000 ▼ 1,200 9 343,666
15:18:19 50,000 ▼ 1,200 10 343,657
15:18:19 49,950 ▼ 1,250 17 343,647
15:18:19 49,950 ▼ 1,250 1 343,630
15:18:17 50,000 ▼ 1,200 10 343,629
15:18:14 49,950 ▼ 1,250 100 343,619
15:18:13 50,000 ▼ 1,200 97 343,519
15:18:12 50,000 ▼ 1,200 28 343,422
15:18:10 50,000 ▼ 1,200 1 343,394
15:18:10 50,000 ▼ 1,200 5 343,393
15:18:07 49,950 ▼ 1,250 5 343,388
15:18:07 50,000 ▼ 1,200 20 343,383
15:18:07 49,950 ▼ 1,250 151 343,363
15:18:05 50,000 ▼ 1,200 111 343,212
15:18:04 49,950 ▼ 1,250 119 343,101
15:18:04 50,000 ▼ 1,200 68 342,982
15:18:00 50,000 ▼ 1,200 12 342,914
15:17:59 50,000 ▼ 1,200 20 342,902
15:17:58 50,000 ▼ 1,200 5 342,882
15:17:58 50,000 ▼ 1,200 2 342,877
15:17:57 50,000 ▼ 1,200 21 342,875
15:17:57 50,000 ▼ 1,200 10 342,854
15:17:57 50,000 ▼ 1,200 1 342,844
15:17:56 50,000 ▼ 1,200 5 342,843
15:17:55 50,000 ▼ 1,200 20 342,838
15:17:55 50,000 ▼ 1,200 10 342,818
15:17:54 50,000 ▼ 1,200 1 342,808
15:17:54 50,000 ▼ 1,200 12 342,807
15:17:54 49,950 ▼ 1,250 10 342,795
15:17:54 50,000 ▼ 1,200 18 342,785
15:17:50 50,000 ▼ 1,200 2 342,767
15:17:49 50,000 ▼ 1,200 20 342,765
15:17:48 50,000 ▼ 1,200 1 342,745
15:17:48 50,000 ▼ 1,200 90 342,744
15:17:48 50,000 ▼ 1,200 6 342,654
15:17:47 50,000 ▼ 1,200 10 342,648
15:17:46 50,000 ▼ 1,200 100 342,638
15:17:45 50,000 ▼ 1,200 1 342,538
15:17:45 50,000 ▼ 1,200 2 342,537
15:17:44 50,000 ▼ 1,200 131 342,535
15:17:43 50,000 ▼ 1,200 2 342,404
15:17:43 50,000 ▼ 1,200 3 342,402
15:17:41 50,000 ▼ 1,200 5 342,399
15:17:41 50,000 ▼ 1,200 10 342,394
15:17:41 50,000 ▼ 1,200 5 342,384
15:17:40 50,000 ▼ 1,200 200 342,379
15:17:40 50,000 ▼ 1,200 3 342,179
15:17:37 50,000 ▼ 1,200 50 342,176
15:17:37 50,000 ▼ 1,200 228 342,126
15:17:35 50,000 ▼ 1,200 45 341,898
15:17:32 50,000 ▼ 1,200 30 341,853
15:17:31 50,000 ▼ 1,200 100 341,823
15:17:26 50,000 ▼ 1,200 14 341,723
15:17:26 50,000 ▼ 1,200 2 341,709
15:17:26 50,000 ▼ 1,200 10 341,707
15:17:25 50,000 ▼ 1,200 432 341,697
15:17:25 50,000 ▼ 1,200 1 341,265
15:17:24 50,000 ▼ 1,200 10 341,264
15:17:22 49,950 ▼ 1,250 21 341,254
15:17:22 50,000 ▼ 1,200 1 341,233
15:17:21 50,000 ▼ 1,200 61 341,232
15:17:20 50,000 ▼ 1,200 182 341,171
15:17:19 50,000 ▼ 1,200 157 340,989
15:17:17 50,000 ▼ 1,200 1 340,832
15:17:16 50,000 ▼ 1,200 7 340,831
15:17:16 50,000 ▼ 1,200 230 340,824
15:17:16 50,100 ▼ 1,100 105 340,594
15:17:09 50,000 ▼ 1,200 16 340,489
15:17:00 50,000 ▼ 1,200 1 340,473
15:16:59 49,950 ▼ 1,250 1 340,472
15:16:59 50,000 ▼ 1,200 24 340,471
15:16:56 49,950 ▼ 1,250 42 340,447
15:16:56 50,000 ▼ 1,200 8 340,405
15:16:56 50,000 ▼ 1,200 9 340,397
15:16:53 49,950 ▼ 1,250 1 340,388
15:16:52 49,950 ▼ 1,250 10 340,387
15:16:52 50,000 ▼ 1,200 10 340,377
15:16:52 50,100 ▼ 1,100 10 340,367
15:16:51 50,000 ▼ 1,200 5 340,205
15:16:51 49,950 ▼ 1,250 152 340,357
15:16:50 50,000 ▼ 1,200 7 340,200
15:16:50 50,000 ▼ 1,200 1 340,193
15:16:50 50,000 ▼ 1,200 1 340,192
15:16:50 50,000 ▼ 1,200 1 340,191
15:16:50 50,000 ▼ 1,200 1 340,190
15:16:49 50,000 ▼ 1,200 19 340,189
15:16:47 50,000 ▼ 1,200 1,370 340,170
15:16:47 50,100 ▼ 1,100 130 338,800
15:16:42 50,100 ▼ 1,100 24 338,670
15:16:41 50,100 ▼ 1,100 1 338,646
15:16:35 50,100 ▼ 1,100 2 338,645
15:16:34 50,100 ▼ 1,100 1 338,606
15:16:34 50,000 ▼ 1,200 37 338,643
15:16:34 50,000 ▼ 1,200 20 338,605
15:16:33 50,000 ▼ 1,200 41 338,585
15:16:32 50,000 ▼ 1,200 20 338,544
15:16:32 50,000 ▼ 1,200 265 338,524
15:16:31 50,000 ▼ 1,200 1,164 338,259
15:16:31 50,100 ▼ 1,100 754 337,095
15:16:29 50,200 ▼ 1,000 1 336,341
15:16:28 50,100 ▼ 1,100 34 336,340
15:16:27 50,100 ▼ 1,100 110 336,306
15:16:23 50,100 ▼ 1,100 8 336,196
15:16:20 50,100 ▼ 1,100 37 336,188
15:16:19 50,300 ▼ 900 5 336,151
15:16:18 50,100 ▼ 1,100 219 336,146
15:16:18 50,300 ▼ 900 3 335,927
15:16:17 50,400 ▼ 800 2 335,924
15:16:17 50,200 ▼ 1,000 3 335,922
15:16:16 50,200 ▼ 1,000 1,782 335,919
15:16:16 50,300 ▼ 900 490 334,137
15:16:15 50,400 ▼ 800 10 333,647
15:16:09 50,400 ▼ 800 2 333,637
15:16:00 50,400 ▼ 800 1 333,635
15:15:59 50,300 ▼ 900 9 333,634
15:15:57 50,300 ▼ 900 2 333,625
15:15:53 50,400 ▼ 800 1 333,623
15:15:51 50,400 ▼ 800 10 333,622
15:15:44 50,400 ▼ 800 10 333,612
15:15:43 50,400 ▼ 800 2 333,602
15:15:41 50,300 ▼ 900 3 333,600
15:15:39 50,400 ▼ 800 5 333,597
15:15:34 50,400 ▼ 800 5 333,592
15:15:33 50,400 ▼ 800 50 333,587
15:15:29 50,400 ▼ 800 114 333,537
15:15:27 50,300 ▼ 900 313 333,423
15:15:19 50,300 ▼ 900 1 333,110
15:15:15 50,500 ▼ 700 1 333,109
15:15:02 50,500 ▼ 700 31 333,108
15:15:00 50,400 ▼ 800 5 333,072
15:15:00 50,300 ▼ 900 5 333,077
15:14:45 50,400 ▼ 800 10 333,027
15:14:45 50,300 ▼ 900 40 333,067
15:14:43 50,500 ▼ 700 426 333,017
15:14:38 50,500 ▼ 700 3 332,591
15:14:37 50,500 ▼ 700 1 332,588
15:14:33 50,500 ▼ 700 2 332,587
15:14:30 50,500 ▼ 700 1 332,585
15:14:30 50,500 ▼ 700 1 332,584
15:14:26 50,500 ▼ 700 382 332,583
15:14:24 50,500 ▼ 700 10 332,201
15:14:23 50,500 ▼ 700 380 332,191
15:14:23 50,400 ▼ 800 543 331,811
15:14:23 50,400 ▼ 800 2 331,268
15:14:22 50,300 ▼ 900 413 331,266
15:14:21 50,400 ▼ 800 1 330,853
15:14:19 50,400 ▼ 800 4 330,852
15:14:19 50,400 ▼ 800 2 330,848
15:14:18 50,400 ▼ 800 100 330,846
15:14:12 50,400 ▼ 800 8 330,746
15:14:12 50,400 ▼ 800 41 330,738
15:14:07 50,400 ▼ 800 1 330,697
15:14:07 50,400 ▼ 800 10 330,696
15:14:07 50,400 ▼ 800 234 330,686
15:13:49 50,400 ▼ 800 30 330,452
15:13:46 50,500 ▼ 700 19 330,422
15:13:44 50,400 ▼ 800 20 330,403
15:13:42 50,400 ▼ 800 43 330,383
15:13:38 50,500 ▼ 700 17 330,340
15:13:35 50,400 ▼ 800 1 330,323
15:13:27 50,500 ▼ 700 3 330,322
15:13:15 50,400 ▼ 800 100 330,319
15:13:11 50,400 ▼ 800 1 330,219
15:13:11 50,400 ▼ 800 10 330,218
15:12:53 50,400 ▼ 800 78 330,208
15:12:49 50,400 ▼ 800 1 330,130
15:12:48 50,400 ▼ 800 4 330,129
15:12:48 50,400 ▼ 800 13 330,125
15:12:46 50,400 ▼ 800 37 330,112
15:12:45 50,400 ▼ 800 6 330,075
15:12:40 50,400 ▼ 800 5 330,069
15:12:31 50,400 ▼ 800 4 330,064
15:12:30 50,300 ▼ 900 179 330,060
15:12:30 50,400 ▼ 800 96 329,881
15:12:28 50,500 ▼ 700 20 329,785
15:12:28 50,400 ▼ 800 306 329,765
15:12:25 50,500 ▼ 700 1 329,459
15:12:23 50,500 ▼ 700 1 329,458
15:12:21 50,500 ▼ 700 40 329,457
15:12:21 50,400 ▼ 800 50 329,417
15:12:21 50,400 ▼ 800 102 329,367
15:12:16 50,500 ▼ 700 9 329,265
15:12:08 50,500 ▼ 700 5 329,256
15:12:08 50,400 ▼ 800 1 329,251
15:12:08 50,400 ▼ 800 197 329,250
15:12:07 50,400 ▼ 800 200 329,053
15:12:02 50,400 ▼ 800 200 328,853
15:12:02 50,400 ▼ 800 1 328,653
15:12:00 50,500 ▼ 700 3 328,652
15:11:54 50,400 ▼ 800 40 328,649
15:11:54 50,500 ▼ 700 70 328,609
15:11:50 50,500 ▼ 700 212 328,539
15:11:47 50,500 ▼ 700 2 328,327
15:11:45 50,500 ▼ 700 43 328,325
15:11:44 50,500 ▼ 700 1,052 328,282
15:11:44 50,600 ▼ 600 7 327,230
15:11:37 50,700 ▼ 500 1 327,223
15:11:34 50,600 ▼ 600 3 327,222
15:11:34 50,600 ▼ 600 1 327,219
15:11:33 50,600 ▼ 600 3 327,218
15:11:16 50,600 ▼ 600 232 327,215
15:11:13 50,600 ▼ 600 54 326,983
15:11:09 50,600 ▼ 600 150 326,929
15:11:08 50,700 ▼ 500 5 326,779
15:11:03 50,700 ▼ 500 135 326,774
15:11:01 50,700 ▼ 500 27 326,639
15:10:58 50,800 ▼ 400 2 326,612
15:10:53 50,700 ▼ 500 17 326,610
15:10:48 50,800 ▼ 400 17 326,593
15:10:45 50,800 ▼ 400 100 326,576
15:10:45 50,800 ▼ 400 1 326,476
15:10:41 50,800 ▼ 400 15 326,475
15:10:32 50,800 ▼ 400 1 326,460
15:10:32 50,700 ▼ 500 88 326,459
15:10:26 50,700 ▼ 500 1 326,371
15:10:25 50,600 ▼ 600 20 326,370
15:10:25 50,700 ▼ 500 2 326,350
15:10:24 50,700 ▼ 500 19 326,348
15:10:19 50,700 ▼ 500 1 326,329
15:10:18 50,800 ▼ 400 2 326,328
15:10:11 50,700 ▼ 500 10 326,326
15:10:11 50,700 ▼ 500 27 326,316
15:10:04 50,700 ▼ 500 51 326,289
15:10:04 50,700 ▼ 500 1 326,238
15:09:58 50,700 ▼ 500 19 326,237
15:09:57 50,700 ▼ 500 404 326,218
15:09:57 50,600 ▼ 600 126 325,814
15:09:56 50,700 ▼ 500 2 325,688
15:09:50 50,600 ▼ 600 20 325,686
15:09:50 50,700 ▼ 500 2 325,666
15:09:49 50,700 ▼ 500 2 325,664
15:09:49 50,600 ▼ 600 100 325,662
15:09:47 50,700 ▼ 500 1 325,562
15:09:38 50,700 ▼ 500 1 325,561
15:09:35 50,700 ▼ 500 29 325,560
15:09:33 50,700 ▼ 500 125 325,531
15:09:25 50,800 ▼ 400 2 325,406
15:09:20 50,800 ▼ 400 2 325,404
15:09:18 50,800 ▼ 400 4 325,402
15:09:11 50,800 ▼ 400 15 325,398
15:09:08 50,800 ▼ 400 50 325,383
15:09:06 50,900 ▼ 300 305 325,333
15:09:06 50,800 ▼ 400 1 325,028
15:09:04 50,800 ▼ 400 156 325,027
15:09:04 50,600 ▼ 600 125 324,871
15:09:04 50,700 ▼ 500 192 324,746
15:09:02 50,800 ▼ 400 344 324,554
15:08:53 50,900 ▼ 300 3 324,210
15:08:51 50,900 ▼ 300 2 324,207
15:08:47 50,900 ▼ 300 10 324,205
15:08:46 50,900 ▼ 300 50 324,195
15:08:42 50,900 ▼ 300 2 324,145
15:08:33 50,900 ▼ 300 83 324,143
15:08:32 50,900 ▼ 300 417 324,060
15:08:29 50,900 ▼ 300 50 323,643
15:08:27 50,900 ▼ 300 1 323,593
15:08:26 51,000 ▼ 200 15 323,592
15:08:21 50,900 ▼ 300 1 323,577
15:08:19 51,000 ▼ 200 234 323,576
15:08:11 50,900 ▼ 300 30 323,342
15:08:11 50,900 ▼ 300 31 323,312
15:07:55 50,900 ▼ 300 20 323,281
15:07:54 50,900 ▼ 300 100 323,261
15:07:47 50,900 ▼ 300 3 323,161
15:07:41 50,900 ▼ 300 40 323,158
15:07:36 50,900 ▼ 300 339 323,118
15:07:17 50,800 ▼ 400 12 322,779
15:07:09 50,800 ▼ 400 1 322,767
15:07:06 50,900 ▼ 300 12 322,766
15:06:33 50,900 ▼ 300 1 322,754
15:06:33 50,900 ▼ 300 48 322,753
15:06:30 50,900 ▼ 300 73 322,705
15:06:19 50,900 ▼ 300 19 322,632
15:06:13 50,900 ▼ 300 10 322,613
15:05:54 50,900 ▼ 300 78 322,603
15:05:53 50,900 ▼ 300 10 322,525
15:05:49 50,900 ▼ 300 9 322,515
15:05:47 50,900 ▼ 300 1 322,506
15:05:39 50,900 ▼ 300 5 322,505
15:05:31 50,900 ▼ 300 1 322,500
15:05:29 50,900 ▼ 300 168 322,499
15:05:22 50,900 ▼ 300 1 322,331
15:04:57 51,000 ▼ 200 10 322,330
15:04:49 50,900 ▼ 300 1 322,320
15:04:48 50,900 ▼ 300 11 322,319
15:04:39 50,900 ▼ 300 50 322,308
15:04:28 50,900 ▼ 300 50 322,258
15:04:27 50,900 ▼ 300 3 322,208
15:04:27 50,900 ▼ 300 103 322,205
15:04:12 50,900 ▼ 300 10 322,102
15:04:11 50,900 ▼ 300 4 322,092
15:04:09 50,900 ▼ 300 111 322,088
15:04:09 51,000 ▼ 200 37 321,977
15:04:09 51,000 ▼ 200 1 321,940
15:04:02 51,000 ▼ 200 11 321,939
15:04:00 51,000 ▼ 200 1 321,928
15:03:57 51,000 ▼ 200 10 321,927
15:03:57 51,000 ▼ 200 10 321,917
15:03:57 51,000 ▼ 200 70 321,907
15:03:57 51,100 ▼ 100 2 321,829
15:03:57 51,000 ▼ 200 8 321,837
15:03:51 51,200  0 10 321,827
15:03:48 51,100 ▼ 100 9 321,817
15:03:45 51,200  0 41 321,808
15:03:41 51,200  0 5 321,767
15:03:39 51,200  0 19 321,762
15:03:33 51,200  0 10 321,743
15:03:32 51,200  0 1 321,733
15:03:28 51,100 ▼ 100 60 321,732
15:03:26 51,100 ▼ 100 10 321,672
15:03:26 51,100 ▼ 100 85 321,662
15:03:24 51,200  0 4 321,577
15:03:24 51,200  0 26 321,573
15:03:22 51,200  0 211 321,547
15:03:20 51,200  0 10 321,336
15:03:12 51,200  0 1 321,326
15:03:12 51,100 ▼ 100 7 321,325
15:03:09 51,200  0 10 321,318
15:03:08 51,200  0 1 321,308
15:03:03 51,200  0 4 321,307
15:03:01 51,200  0 94 321,303
15:03:01 51,100 ▼ 100 24 321,209
15:03:01 51,100 ▼ 100 95 321,185
15:03:00 51,200  0 10 321,090
15:02:57 51,200  0 10 321,080
15:02:51 51,200  0 20 321,070
15:02:42 51,200  0 10 321,050
15:02:38 51,100 ▼ 100 79 321,040
15:02:35 51,000 ▼ 200 15 320,961
15:02:26 50,900 ▼ 300 13 320,946
15:02:25 51,000 ▼ 200 54 320,887
15:02:25 51,100 ▼ 100 46 320,933
15:02:24 51,000 ▼ 200 5 320,833
15:02:21 51,000 ▼ 200 10 320,828
15:02:20 51,000 ▼ 200 5 320,818
15:02:18 51,000 ▼ 200 10 320,813
15:02:18 50,900 ▼ 300 28 320,803
15:02:15 50,800 ▼ 400 1 320,775
15:02:14 50,800 ▼ 400 1 320,774
15:02:14 50,800 ▼ 400 10 320,773
15:02:11 50,800 ▼ 400 13 320,763
15:02:08 50,700 ▼ 500 17 320,750
15:02:08 50,800 ▼ 400 81 320,733
15:02:05 50,900 ▼ 300 10 320,652
15:01:58 50,800 ▼ 400 51 320,642
15:01:56 50,500 ▼ 700 150 320,591
15:01:56 50,600 ▼ 600 47 320,441
15:01:56 50,700 ▼ 500 63 320,394
15:01:53 50,800 ▼ 400 10 320,331
15:01:52 50,800 ▼ 400 10 320,321
15:01:50 50,700 ▼ 500 1 320,311
15:01:48 50,800 ▼ 400 10 320,310
15:01:42 50,700 ▼ 500 13 320,300
15:01:41 50,800 ▼ 400 10 320,287
15:01:40 50,800 ▼ 400 10 320,277
15:01:39 50,800 ▼ 400 1 320,267
15:01:39 50,800 ▼ 400 5 320,266
15:01:33 50,800 ▼ 400 10 320,261
15:01:30 50,800 ▼ 400 10 320,251
15:01:29 50,800 ▼ 400 20 320,241
15:01:24 50,900 ▼ 300 3 320,221
15:01:19 50,800 ▼ 400 4 320,218
15:01:10 50,800 ▼ 400 3 320,214
15:01:05 50,800 ▼ 400 4 320,211
15:01:01 50,800 ▼ 400 3 320,207
15:01:01 50,700 ▼ 500 198 320,204
15:00:51 50,500 ▼ 700 5 320,006
15:00:38 50,500 ▼ 700 10 320,001
15:00:31 50,500 ▼ 700 5 319,991
15:00:28 50,500 ▼ 700 1 319,986
15:00:25 50,500 ▼ 700 100 319,985
15:00:05 50,500 ▼ 700 6 319,885
14:59:59 50,500 ▼ 700 17 319,879
14:59:43 50,500 ▼ 700 1 319,862
14:59:37 50,500 ▼ 700 10 319,861
14:59:27 50,400 ▼ 800 34 319,851
14:59:27 50,500 ▼ 700 66 319,817
14:59:24 50,700 ▼ 500 1 319,751
14:59:24 50,500 ▼ 700 13 319,750
14:59:03 50,500 ▼ 700 28 319,737
14:59:03 50,600 ▼ 600 6 319,709
14:59:03 50,600 ▼ 600 4 319,703
14:58:48 50,500 ▼ 700 31 319,699
14:58:38 50,500 ▼ 700 16 319,668
14:58:37 50,600 ▼ 600 22 319,652
14:58:34 50,500 ▼ 700 100 319,630
14:58:25 50,500 ▼ 700 4 319,530
14:58:15 50,500 ▼ 700 50 319,526
14:57:54 50,400 ▼ 800 8 319,476
14:57:54 50,500 ▼ 700 5 319,468
14:57:51 50,500 ▼ 700 1 319,463
14:57:45 50,500 ▼ 700 3 319,462
14:57:45 50,300 ▼ 900 76 319,459
14:57:45 50,400 ▼ 800 124 319,383
14:57:44 50,400 ▼ 800 5 319,259
14:57:38 50,400 ▼ 800 5 319,254
14:57:37 50,400 ▼ 800 66 319,249
14:57:33 50,400 ▼ 800 1 319,183
14:57:30 50,400 ▼ 800 1 319,182
14:57:29 50,400 ▼ 800 5 319,181
14:57:21 50,400 ▼ 800 1 319,176
14:57:17 50,300 ▼ 900 61 319,175
14:57:17 50,400 ▼ 800 39 319,114
14:57:13 50,400 ▼ 800 1 319,075
14:56:51 50,400 ▼ 800 21 319,074
14:56:46 50,500 ▼ 700 2 319,053
14:56:42 50,400 ▼ 800 12 319,051
14:56:32 50,400 ▼ 800 92 319,039
14:56:31 50,300 ▼ 900 2 318,947
14:56:28 50,400 ▼ 800 9 318,945
14:56:28 50,300 ▼ 900 100 318,936
14:56:23 50,400 ▼ 800 2 318,836
14:56:23 50,400 ▼ 800 53 318,834
14:56:16 50,400 ▼ 800 22 318,781
14:56:14 50,500 ▼ 700 1 318,759
14:56:12 50,500 ▼ 700 9 318,758
14:56:11 50,500 ▼ 700 19 318,749
14:56:07 50,500 ▼ 700 35 318,730
14:56:05 50,500 ▼ 700 12 318,695
14:55:59 50,500 ▼ 700 40 318,683
14:55:59 50,600 ▼ 600 2 318,643
14:55:55 50,600 ▼ 600 1 318,641
14:55:45 50,600 ▼ 600 3 318,640
14:55:41 50,500 ▼ 700 104 318,637
14:55:38 50,500 ▼ 700 14 318,533
14:55:37 50,500 ▼ 700 100 318,519

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,996.11 ▼ 30.15 -1.00%
코스닥 904.77 ▼ 18.71 -2.03%
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.