넥스트리밍
(139670)
코스닥
벤처기업부
액면가 500원
  04.19 15:31

11,650 (11,450)   [시가/고가/저가] 11,450 / 12,050 / 11,450 
전일비/등락률 ▲ 200 (1.75%) 매도호가/호가잔량 11,800 / 918
거래량/전일동시간대비 83,617 /▲ 10,852 매수호가/호가잔량 11,650 / 1,340
상한가/하한가 14,850 / 8,050 총매도/총매수잔량 9,702 / 9,485

호가및체결가
거래원동향
공시/전자공시 		시간대별시세
투자자별매매동향
종목속보 		일자별시세
기업분석
증권사리포트 		지표추이
재무분석
 차트
경쟁사비교
 외국인지분율
시간외단일가

매도잔량 호가 매수잔량
490 12,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,560 12,200
566 12,150
985 12,100
875 12,050
1,690 12,000
1,500 11,950
1,000 11,900
118 11,850
918 11,800
 
11,650 1,340
11,500 340
11,450 2,646
11,400 1,733
11,350 20
11,300 662
11,250 260
11,200 142
11,100 820
11,050 1,522
 
총매도잔량 순매수잔량 총매수잔량
9,702 -217 9,485
시간외잔량 시간외잔량
250 0
 
넥스트리밍 139670
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 762.57 (+9.05)    FUTURE 286.55 (+0.05)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:15 11,800 ▲ 350 1,294 83,617
15:19:41 11,650 ▲ 200 1,000 82,323
15:19:25 11,650 ▲ 200 261 81,323
15:19:21 11,650 ▲ 200 80 81,062
15:19:21 11,650 ▲ 200 24 80,982
15:19:21 11,650 ▲ 200 8 80,958
15:19:21 11,650 ▲ 200 32 80,950
15:19:20 11,650 ▲ 200 10 80,918
15:19:20 11,650 ▲ 200 21 80,908
15:19:20 11,650 ▲ 200 8 80,887
15:19:20 11,650 ▲ 200 18 80,879
15:19:20 11,650 ▲ 200 8 80,861
15:19:20 11,650 ▲ 200 14 80,853
15:19:20 11,650 ▲ 200 6 80,839
15:19:20 11,650 ▲ 200 40 80,833
15:19:20 11,650 ▲ 200 6 80,793
15:19:20 11,650 ▲ 200 8 80,787
15:19:20 11,650 ▲ 200 6 80,779
15:19:20 11,650 ▲ 200 20 80,773
15:19:20 11,650 ▲ 200 34 80,753
15:19:20 11,650 ▲ 200 34 80,719
15:19:20 11,650 ▲ 200 6 80,685
15:19:20 11,650 ▲ 200 12 80,679
15:19:20 11,650 ▲ 200 16 80,667
15:19:20 11,650 ▲ 200 4 80,651
15:19:20 11,650 ▲ 200 4 80,647
15:19:20 11,650 ▲ 200 4 80,643
15:19:20 11,650 ▲ 200 4 80,639
15:19:20 11,650 ▲ 200 4 80,635
15:19:20 11,650 ▲ 200 4 80,631
15:19:20 11,650 ▲ 200 324 80,627
15:19:20 11,650 ▲ 200 4 80,303
15:19:20 11,650 ▲ 200 5 80,299
15:19:19 11,650 ▲ 200 3 80,294
15:19:19 11,650 ▲ 200 6 80,291
15:19:19 11,650 ▲ 200 2 80,285
15:19:19 11,650 ▲ 200 2 80,283
15:19:19 11,650 ▲ 200 2 80,281
15:19:19 11,650 ▲ 200 2 80,279
15:17:51 11,550 ▲ 100 739 80,277
15:17:49 11,550 ▲ 100 13 79,538
15:17:39 11,550 ▲ 100 500 79,525
15:17:34 11,550 ▲ 100 92 79,025
15:17:18 11,550 ▲ 100 300 78,933
15:16:39 11,500 ▲ 50 1 78,633
15:16:21 11,550 ▲ 100 6 78,632
15:14:25 11,550 ▲ 100 1 78,626
15:14:07 11,550 ▲ 100 1 78,625
15:12:30 11,500 ▲ 50 3 78,624
15:11:56 11,500 ▲ 50 1 78,621
15:11:10 11,500 ▲ 50 180 78,620
15:11:03 11,500 ▲ 50 300 78,440
15:10:52 11,500 ▲ 50 1 78,140
15:10:43 11,550 ▲ 100 1 78,139
15:10:38 11,500 ▲ 50 200 78,138
15:10:26 11,550 ▲ 100 2 77,938
15:10:20 11,550 ▲ 100 8 77,936
15:09:57 11,550 ▲ 100 36 77,928
15:09:22 11,500 ▲ 50 500 77,892
15:09:14 11,550 ▲ 100 47 77,392
15:07:50 11,550 ▲ 100 161 77,345
15:06:59 11,550 ▲ 100 16 77,184
15:06:34 11,550 ▲ 100 44 77,168
15:06:20 11,550 ▲ 100 5 77,124
15:06:12 11,550 ▲ 100 220 77,119
15:06:10 11,550 ▲ 100 10 76,899
15:05:59 11,550 ▲ 100 18 76,889
15:05:58 11,500 ▲ 50 2,472 76,871
15:05:58 11,550 ▲ 100 2,528 74,399
15:05:55 11,550 ▲ 100 40 71,871
15:05:32 11,550 ▲ 100 11 71,831
15:05:04 11,550 ▲ 100 10 71,820
15:04:57 11,550 ▲ 100 200 71,810
15:04:18 11,550 ▲ 100 10 71,610
15:04:08 11,600 ▲ 150 10 71,600
15:03:41 11,600 ▲ 150 50 71,590
15:02:34 11,600 ▲ 150 5 71,540
15:02:07 11,600 ▲ 150 567 71,535
15:02:06 11,600 ▲ 150 220 70,968
15:01:47 11,600 ▲ 150 57 70,748
15:01:46 11,600 ▲ 150 1,000 70,691
15:00:18 11,650 ▲ 200 66 69,691
14:58:06 11,650 ▲ 200 168 69,625
14:58:06 11,650 ▲ 200 6 69,457
14:57:41 11,650 ▲ 200 206 69,451
14:57:40 11,650 ▲ 200 99 69,245
14:57:40 11,650 ▲ 200 360 69,146
14:57:33 11,650 ▲ 200 1,354 68,786
14:56:50 11,650 ▲ 200 50 67,432
14:56:50 11,650 ▲ 200 40 67,382
14:56:50 11,650 ▲ 200 30 67,342
14:56:50 11,650 ▲ 200 20 67,312
14:56:40 11,650 ▲ 200 552 67,292
14:56:36 11,650 ▲ 200 10 66,740
14:56:26 11,700 ▲ 250 95 66,730
14:55:10 11,700 ▲ 250 60 66,635
14:54:44 11,700 ▲ 250 11 66,575
14:54:06 11,750 ▲ 300 500 66,564
14:53:32 11,700 ▲ 250 300 66,064
14:52:21 11,700 ▲ 250 100 65,764
14:51:56 11,700 ▲ 250 349 65,664
14:51:47 11,700 ▲ 250 59 65,315
14:50:41 11,700 ▲ 250 30 65,256
14:48:43 11,750 ▲ 300 100 65,226
14:46:02 11,750 ▲ 300 46 65,126
14:43:21 11,750 ▲ 300 10 65,080
14:41:46 11,750 ▲ 300 120 65,070
14:40:03 11,750 ▲ 300 1 64,950
14:39:37 11,700 ▲ 250 8 64,949
14:37:55 11,700 ▲ 250 2 64,941
14:35:47 11,700 ▲ 250 2 64,939
14:29:20 11,750 ▲ 300 63 64,937
14:29:11 11,700 ▲ 250 322 64,874
14:27:53 11,750 ▲ 300 155 64,552
14:25:51 11,700 ▲ 250 1 64,397
14:16:55 11,750 ▲ 300 3 64,396
14:16:50 11,750 ▲ 300 3 64,393
14:16:40 11,750 ▲ 300 30 64,390
14:16:40 11,750 ▲ 300 250 64,360
14:15:55 11,750 ▲ 300 600 64,110
14:15:37 11,750 ▲ 300 2 63,510
14:12:36 11,750 ▲ 300 90 63,508
14:11:28 11,750 ▲ 300 1 63,418
14:09:18 11,700 ▲ 250 53 63,417
14:06:27 11,700 ▲ 250 8 63,364
14:06:22 11,700 ▲ 250 10 63,356
14:05:21 11,700 ▲ 250 32 63,346
14:05:15 11,700 ▲ 250 115 63,314
14:05:04 11,700 ▲ 250 70 63,199
14:04:27 11,700 ▲ 250 484 63,129
14:02:35 11,700 ▲ 250 30 62,645
14:01:56 11,700 ▲ 250 50 62,615
14:00:32 11,700 ▲ 250 300 62,565
14:00:26 11,700 ▲ 250 183 62,265
14:00:25 11,700 ▲ 250 20 62,082
13:57:11 11,700 ▲ 250 400 62,062
13:53:51 11,700 ▲ 250 1,000 61,662
13:50:26 11,700 ▲ 250 300 60,662
13:44:11 11,700 ▲ 250 10 60,362
13:41:01 11,750 ▲ 300 725 60,352
13:40:38 11,750 ▲ 300 100 59,627
13:40:36 11,700 ▲ 250 600 59,527
13:33:54 11,700 ▲ 250 50 58,927
13:33:20 11,700 ▲ 250 15 58,877
13:32:19 11,700 ▲ 250 3 58,862
13:27:35 11,700 ▲ 250 20 58,859
13:25:17 11,750 ▲ 300 199 58,839
13:25:17 11,700 ▲ 250 1 58,640
13:25:03 11,600 ▲ 150 1 58,639
13:24:51 11,750 ▲ 300 1 58,638
13:24:36 11,750 ▲ 300 62 58,637
13:24:22 11,700 ▲ 250 10 58,575
13:24:03 11,650 ▲ 200 193 58,565
13:24:03 11,650 ▲ 200 307 58,372
13:23:49 11,700 ▲ 250 10 58,065
13:23:44 11,650 ▲ 200 397 58,055
13:23:44 11,700 ▲ 250 103 57,658
13:23:36 11,700 ▲ 250 500 57,555
13:21:04 11,700 ▲ 250 4 57,055
13:20:27 11,650 ▲ 200 1 57,051
13:20:11 11,700 ▲ 250 5 57,050
13:20:11 11,700 ▲ 250 415 57,045
13:20:11 11,750 ▲ 300 76 56,630
13:20:04 11,750 ▲ 300 130 56,554
13:19:49 11,750 ▲ 300 22 56,424
13:19:49 11,750 ▲ 300 18 56,402
13:19:34 11,750 ▲ 300 182 56,384
13:19:29 11,750 ▲ 300 5 56,202
13:19:26 11,750 ▲ 300 23 56,197
13:16:30 11,750 ▲ 300 31 56,174
13:15:18 11,750 ▲ 300 72 56,143
13:14:44 11,750 ▲ 300 6 56,071
13:13:58 11,750 ▲ 300 11 56,065
13:12:20 11,750 ▲ 300 30 56,054
13:09:12 11,750 ▲ 300 505 56,024
13:08:59 11,750 ▲ 300 842 55,519
13:06:11 11,800 ▲ 350 1,000 54,677
13:05:43 11,850 ▲ 400 1 53,677
13:05:37 11,850 ▲ 400 1 53,676
13:05:35 11,850 ▲ 400 42 53,675
13:05:25 11,850 ▲ 400 1 53,633
13:05:12 11,850 ▲ 400 236 53,632
13:05:11 11,850 ▲ 400 1 53,396
13:05:04 11,850 ▲ 400 8 53,395
13:03:58 11,850 ▲ 400 200 53,387
13:03:49 11,850 ▲ 400 32 53,187
13:03:43 11,850 ▲ 400 16 53,155
13:03:33 11,850 ▲ 400 2 53,139
13:03:30 11,850 ▲ 400 9 53,137
13:03:30 11,850 ▲ 400 134 53,128
13:03:23 11,850 ▲ 400 73 52,994
13:03:13 11,850 ▲ 400 10 52,921
13:03:11 11,850 ▲ 400 21 52,911
13:03:10 11,850 ▲ 400 1 52,890
13:03:04 11,850 ▲ 400 2 52,889
13:02:40 11,850 ▲ 400 146 52,887
13:02:34 11,800 ▲ 350 839 52,741
13:02:30 11,800 ▲ 350 42 51,902
13:02:21 11,800 ▲ 350 340 51,860
13:02:13 11,800 ▲ 350 139 51,520
13:02:11 11,800 ▲ 350 861 51,381
13:02:08 11,800 ▲ 350 100 50,520
13:01:59 11,800 ▲ 350 100 50,420
13:01:55 11,800 ▲ 350 190 50,320
13:01:36 11,800 ▲ 350 260 50,130
13:01:26 11,700 ▲ 250 47 49,870
13:01:26 11,700 ▲ 250 509 49,823
13:01:25 11,700 ▲ 250 76 49,314
13:01:24 11,700 ▲ 250 264 49,238
13:01:24 11,700 ▲ 250 100 48,974
13:01:24 11,700 ▲ 250 100 48,874
13:01:24 11,700 ▲ 250 214 48,774
13:01:24 11,700 ▲ 250 52 48,560
13:01:24 11,700 ▲ 250 3,367 48,508
13:01:24 11,700 ▲ 250 4 45,141
13:01:24 11,700 ▲ 250 96 45,137
13:01:23 11,700 ▲ 250 96 45,041
13:01:23 11,700 ▲ 250 4 44,945
13:01:23 11,700 ▲ 250 147 44,941
13:01:23 11,700 ▲ 250 403 44,794
13:01:23 11,700 ▲ 250 425 44,391
13:01:23 11,700 ▲ 250 429 43,966
13:01:23 11,700 ▲ 250 386 43,537
13:01:18 11,700 ▲ 250 214 43,151
13:01:18 11,700 ▲ 250 100 42,937
13:01:18 11,700 ▲ 250 100 42,837
13:01:18 11,700 ▲ 250 17 42,737
13:01:18 11,700 ▲ 250 100 42,720
13:01:18 11,700 ▲ 250 425 42,620
13:01:18 11,700 ▲ 250 170 42,195
13:01:18 11,700 ▲ 250 170 42,025
13:01:18 11,700 ▲ 250 632 41,855
13:01:18 11,700 ▲ 250 170 41,223
13:01:18 11,700 ▲ 250 250 41,053
13:01:18 11,700 ▲ 250 256 40,803
13:01:18 11,700 ▲ 250 267 40,547
13:01:18 11,700 ▲ 250 1,114 40,280
13:01:18 11,750 ▲ 300 615 39,166
13:01:18 11,800 ▲ 350 429 38,551
13:01:18 11,850 ▲ 400 50 38,122
13:01:18 11,900 ▲ 450 1,522 38,072
13:01:18 11,950 ▲ 500 629 36,550
13:01:18 12,000 ▲ 550 51 35,921
13:00:39 12,000 ▲ 550 23 35,870
13:00:38 12,000 ▲ 550 6 35,847
13:00:38 12,000 ▲ 550 95 35,841
13:00:31 12,000 ▲ 550 13 35,746
13:00:31 12,000 ▲ 550 96 35,733
12:57:43 12,000 ▲ 550 100 35,637
12:56:09 12,000 ▲ 550 3 35,537
12:52:30 12,000 ▲ 550 18 35,534
12:52:27 12,000 ▲ 550 42 35,516
12:51:24 12,050 ▲ 600 40 35,474
12:45:46 12,050 ▲ 600 184 35,434
12:45:26 12,000 ▲ 550 16 35,250
12:42:42 12,000 ▲ 550 4 35,234
12:42:42 12,000 ▲ 550 20 35,230
12:39:06 12,050 ▲ 600 1 35,210
12:38:37 12,000 ▲ 550 3 35,209
12:37:48 12,000 ▲ 550 50 35,206
12:36:26 12,000 ▲ 550 11 35,156
12:34:29 12,050 ▲ 600 20 35,145
12:33:53 11,900 ▲ 450 15 35,125
12:33:53 12,000 ▲ 550 10 35,110
12:33:27 12,000 ▲ 550 10 35,100
12:28:39 12,050 ▲ 600 30 35,090
12:27:39 12,050 ▲ 600 500 35,060
12:20:44 11,900 ▲ 450 169 34,560
12:20:36 11,900 ▲ 450 160 34,391
12:20:34 11,900 ▲ 450 2 34,231
12:20:12 11,900 ▲ 450 34 34,229
12:19:37 11,800 ▲ 350 20 34,195
12:19:37 11,800 ▲ 350 7 34,175
12:19:36 11,900 ▲ 450 353 34,168
12:18:43 11,950 ▲ 500 1,052 33,815
12:17:21 12,000 ▲ 550 214 32,763
12:17:11 12,000 ▲ 550 53 32,549
12:12:09 12,050 ▲ 600 1 32,496
12:06:38 11,900 ▲ 450 31 32,495
12:06:38 11,950 ▲ 500 19 32,464
12:06:02 12,050 ▲ 600 9 32,445
12:06:02 12,000 ▲ 550 11 32,436
12:05:11 12,000 ▲ 550 1 32,425
12:04:44 12,000 ▲ 550 7 32,424
12:03:53 12,000 ▲ 550 2 32,417
12:03:50 12,000 ▲ 550 1 32,415
12:03:48 12,000 ▲ 550 9 32,414
12:03:48 12,000 ▲ 550 130 32,405
12:03:11 12,000 ▲ 550 39 32,275
12:02:58 12,000 ▲ 550 113 32,236
12:02:56 12,000 ▲ 550 59 32,123
12:01:36 12,000 ▲ 550 60 32,064
12:01:30 12,000 ▲ 550 68 32,004
11:59:38 12,000 ▲ 550 1,192 31,936
11:56:06 11,950 ▲ 500 8 30,744
11:56:06 11,950 ▲ 500 21 30,736
11:56:05 11,950 ▲ 500 41 30,715
11:55:40 11,950 ▲ 500 160 30,674
11:55:38 11,950 ▲ 500 20 30,514
11:54:54 11,950 ▲ 500 1 30,494
11:52:26 11,900 ▲ 450 2 30,493
11:52:24 11,850 ▲ 400 13 30,491
11:52:21 11,850 ▲ 400 17 30,478
11:50:48 11,850 ▲ 400 1 30,461
11:50:48 11,850 ▲ 400 1 30,460
11:45:57 11,850 ▲ 400 69 30,459
11:45:56 11,850 ▲ 400 1,607 30,390
11:45:56 11,850 ▲ 400 50 28,783
11:44:57 11,850 ▲ 400 13 28,733
11:41:48 11,850 ▲ 400 20 28,720
11:36:12 11,850 ▲ 400 1 28,700
11:32:17 11,750 ▲ 300 60 28,699
11:31:05 11,800 ▲ 350 10 28,562
11:31:05 11,750 ▲ 300 77 28,639
11:29:58 11,750 ▲ 300 152 28,552
11:29:58 11,800 ▲ 350 63 28,400
11:29:27 11,800 ▲ 350 43 28,337
11:26:32 11,800 ▲ 350 19 28,294
11:25:17 11,800 ▲ 350 20 28,275
11:23:59 11,800 ▲ 350 7 28,255
11:23:57 11,800 ▲ 350 23 28,248
11:22:38 11,800 ▲ 350 50 28,225
11:22:33 11,700 ▲ 250 20 28,175
11:22:23 11,800 ▲ 350 221 28,155
11:18:51 11,700 ▲ 250 20 27,934
11:17:23 11,700 ▲ 250 5 27,914
11:17:09 11,700 ▲ 250 20 27,909
11:17:05 11,700 ▲ 250 20 27,889
11:16:41 11,700 ▲ 250 20 27,869
11:16:37 11,700 ▲ 250 20 27,849
11:16:33 11,700 ▲ 250 20 27,829
11:16:27 11,700 ▲ 250 20 27,809
11:16:17 11,700 ▲ 250 95 27,789
11:14:57 11,700 ▲ 250 300 27,694
11:13:02 11,700 ▲ 250 10 27,394
11:11:39 11,700 ▲ 250 20 27,384
11:11:07 11,800 ▲ 350 42 27,364
11:11:07 11,800 ▲ 350 16 27,322
11:11:06 11,800 ▲ 350 2 27,306
11:10:26 11,750 ▲ 300 15 27,304
11:10:04 11,750 ▲ 300 426 27,289
11:06:26 11,800 ▲ 350 79 26,863
11:06:17 11,800 ▲ 350 1,244 26,784
11:06:10 11,800 ▲ 350 89 25,540
11:06:00 11,800 ▲ 350 8 25,451
11:04:50 11,800 ▲ 350 20 25,443
11:04:43 11,800 ▲ 350 10 25,423
11:03:18 11,800 ▲ 350 1 25,413
11:03:18 11,800 ▲ 350 2 25,412
11:03:18 11,800 ▲ 350 3 25,410
11:03:18 11,800 ▲ 350 4 25,407
11:03:18 11,800 ▲ 350 5 25,403
11:03:18 11,800 ▲ 350 10 25,398
11:03:18 11,800 ▲ 350 9 25,388
11:03:18 11,800 ▲ 350 8 25,379
11:03:18 11,800 ▲ 350 7 25,371
11:03:18 11,800 ▲ 350 6 25,364
11:02:50 11,800 ▲ 350 11 25,358
11:02:50 11,800 ▲ 350 12 25,347
11:02:50 11,800 ▲ 350 13 25,335
11:02:50 11,800 ▲ 350 14 25,322
11:02:50 11,800 ▲ 350 15 25,308
11:01:34 11,800 ▲ 350 33 25,293
11:01:34 11,800 ▲ 350 19 25,260
11:01:34 11,800 ▲ 350 18 25,241
11:01:34 11,800 ▲ 350 17 25,223
11:01:34 11,800 ▲ 350 16 25,206
11:01:01 11,800 ▲ 350 4 25,190
11:00:52 11,800 ▲ 350 200 25,186
10:57:50 11,800 ▲ 350 11 24,986
10:57:13 11,800 ▲ 350 10 24,975
10:57:07 11,850 ▲ 400 1 24,965
10:53:54 11,850 ▲ 400 31 24,964
10:50:33 11,850 ▲ 400 239 24,933
10:49:34 11,850 ▲ 400 11 24,694
10:49:27 11,900 ▲ 450 37 24,683
10:49:15 11,900 ▲ 450 2 24,646
10:46:40 11,850 ▲ 400 10 24,644
10:36:11 11,850 ▲ 400 29 24,634
10:34:07 11,850 ▲ 400 35 24,605
10:33:14 11,850 ▲ 400 1 24,570
10:28:16 11,850 ▲ 400 100 24,569
10:17:32 11,950 ▲ 500 1 24,469
10:17:03 11,950 ▲ 500 1 24,468
10:16:10 11,950 ▲ 500 1 24,467
10:15:19 11,850 ▲ 400 500 24,466
10:14:15 11,850 ▲ 400 10 23,966
10:08:54 11,850 ▲ 400 198 23,956
10:08:44 11,900 ▲ 450 2 23,758
10:08:22 11,950 ▲ 500 99 23,756
10:07:54 11,950 ▲ 500 2 23,657
10:06:19 11,950 ▲ 500 1 23,655
10:05:33 11,950 ▲ 500 2 23,654
10:04:51 11,950 ▲ 500 20 23,652
10:04:50 11,900 ▲ 450 104 23,632
10:04:29 11,950 ▲ 500 61 23,528
10:03:52 11,950 ▲ 500 7 23,467
10:02:29 11,900 ▲ 450 1 23,460
10:02:13 12,000 ▲ 550 1 23,459
10:02:00 11,900 ▲ 450 1 23,458
10:01:43 11,900 ▲ 450 46 23,457
09:57:47 12,000 ▲ 550 27 23,411
09:57:43 12,000 ▲ 550 273 23,384
09:57:02 12,000 ▲ 550 8 23,111
09:57:01 12,000 ▲ 550 2 23,103
09:56:48 12,000 ▲ 550 13 23,101
09:56:37 12,000 ▲ 550 3 23,088
09:56:27 11,950 ▲ 500 2 23,085
09:55:31 11,900 ▲ 450 255 23,083
09:55:31 11,900 ▲ 450 474 22,828
09:55:00 11,900 ▲ 450 200 22,354
09:53:41 11,850 ▲ 400 1 22,154
09:52:36 11,850 ▲ 400 50 22,153
09:52:06 11,850 ▲ 400 17 22,103
09:52:05 11,850 ▲ 400 13 22,086
09:50:14 11,850 ▲ 400 2 22,073
09:50:14 11,850 ▲ 400 114 22,071
09:50:03 11,800 ▲ 350 7 21,957
09:50:03 11,850 ▲ 400 1 21,950
09:47:55 11,950 ▲ 500 1,860 21,949
09:46:25 11,950 ▲ 500 500 20,089
09:45:45 11,950 ▲ 500 90 19,589
09:45:35 11,950 ▲ 500 910 19,499
09:45:31 12,000 ▲ 550 1 18,589
09:45:29 11,950 ▲ 500 1 18,588
09:44:52 11,950 ▲ 500 5 18,587
09:44:10 11,950 ▲ 500 50 18,582
09:44:09 12,000 ▲ 550 5 18,532
09:43:17 12,000 ▲ 550 25 18,527
09:43:17 12,000 ▲ 550 382 18,502
09:43:12 12,000 ▲ 550 31 18,120
09:42:19 12,050 ▲ 600 10 18,089
09:42:09 12,000 ▲ 550 1 18,079
09:41:27 12,050 ▲ 600 82 18,078
09:41:09 12,000 ▲ 550 20 17,996
09:41:02 12,050 ▲ 600 41 17,976
09:41:02 12,050 ▲ 600 1 17,935
09:41:00 12,050 ▲ 600 5 17,934
09:40:29 12,050 ▲ 600 603 17,929
09:39:58 12,000 ▲ 550 70 17,326
09:38:02 12,000 ▲ 550 100 17,256
09:37:02 12,000 ▲ 550 260 17,156
09:37:02 12,000 ▲ 550 200 16,896
09:36:08 12,000 ▲ 550 20 16,696
09:35:58 12,000 ▲ 550 219 16,676
09:34:44 12,000 ▲ 550 24 16,457
09:34:35 12,000 ▲ 550 1 16,433
09:34:35 12,000 ▲ 550 70 16,432
09:34:01 12,000 ▲ 550 1 16,362
09:34:01 12,000 ▲ 550 65 16,361
09:33:55 12,000 ▲ 550 3 16,296
09:33:43 12,000 ▲ 550 54 16,293
09:33:31 12,000 ▲ 550 2 16,239
09:33:31 12,000 ▲ 550 200 16,237
09:33:18 12,000 ▲ 550 12 16,037
09:33:18 12,000 ▲ 550 500 16,025
09:33:03 12,000 ▲ 550 10 15,525
09:33:01 12,000 ▲ 550 3 15,515
09:33:01 12,000 ▲ 550 150 15,512
09:32:35 12,000 ▲ 550 2 15,362
09:32:35 12,000 ▲ 550 100 15,360
09:32:12 12,000 ▲ 550 1 15,260
09:32:11 12,000 ▲ 550 1 15,259
09:32:10 12,000 ▲ 550 20 15,258
09:32:00 12,000 ▲ 550 5 15,238
09:31:52 12,000 ▲ 550 80 15,233
09:31:33 12,000 ▲ 550 135 15,153
09:31:33 12,000 ▲ 550 3 15,018
09:29:35 12,050 ▲ 600 4 15,015
09:29:34 11,950 ▲ 500 3 15,011
09:29:04 12,000 ▲ 550 30 15,008
09:28:49 12,000 ▲ 550 6 14,978
09:28:47 12,000 ▲ 550 100 14,972
09:28:47 12,000 ▲ 550 100 14,872
09:28:47 12,000 ▲ 550 100 14,772
09:28:47 12,000 ▲ 550 400 14,672
09:28:36 12,000 ▲ 550 1 14,272
09:28:23 11,950 ▲ 500 10 14,271
09:28:05 11,950 ▲ 500 31 14,261
09:28:05 11,950 ▲ 500 100 14,230
09:27:58 11,950 ▲ 500 51 14,130
09:27:45 11,950 ▲ 500 100 14,079
09:27:29 12,000 ▲ 550 300 13,979
09:27:29 12,000 ▲ 550 75 13,679
09:27:29 11,950 ▲ 500 56 13,604
09:27:29 11,950 ▲ 500 4 13,548
09:27:18 12,000 ▲ 550 10 13,544
09:27:18 11,950 ▲ 500 120 13,534
09:26:24 12,000 ▲ 550 500 13,414
09:26:22 12,000 ▲ 550 3,792 12,914
09:26:22 11,950 ▲ 500 716 9,122
09:26:22 11,850 ▲ 400 1,203 8,117
09:26:22 11,900 ▲ 450 289 8,406
09:21:33 11,850 ▲ 400 20 6,914
09:21:31 11,850 ▲ 400 1 6,894
09:21:10 11,850 ▲ 400 70 6,893
09:21:06 11,850 ▲ 400 28 6,823
09:20:54 11,850 ▲ 400 45 6,795
09:20:50 11,850 ▲ 400 123 6,750
09:20:35 11,850 ▲ 400 385 6,627

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:31    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.15 ▲ 2.38 0.11%
코스닥 762.56 ▲ 9.04 1.20%
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.