넥스트리밍
(139670)
코스닥
벤처기업부
액면가 500원
  02.21 15:59

8,180 (7,990)   [시가/고가/저가] 7,990 / 8,430 / 7,990 
전일비/등락률 ▲ 190 (2.38%) 매도호가/호가잔량 8,210 / 309
거래량/전일동시간대비 198,543 /▼ 426,746 매수호가/호가잔량 8,180 / 32
상한가/하한가 10,350 / 5,600 총매도/총매수잔량 5,586 / 6,017

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

매도잔량 호가 매수잔량
15 8,380 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
800 8,340
390 8,330
2,574 8,320
1,164 8,310
201 8,300
87 8,290
2 8,280
44 8,270
309 8,210
 
8,180 32
8,170 1,140
8,160 2,004
8,150 800
8,140 100
8,130 200
8,120 811
8,110 191
8,100 378
8,090 361
 
총매도잔량 순매수잔량 총매수잔량
5,586 431 6,017
시간외잔량 시간외잔량
172 0
 
넥스트리밍 139670
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 747.33 (-3.36)    FUTURE 288.60 (+0.20)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:21 8,180 ▲ 190 15 198,543
15:51:58 8,180 ▲ 190 48 198,528
15:40:00 8,180 ▲ 190 66 198,480
15:30:30 8,180 ▲ 190 1,905 198,414
15:19:37 8,210 ▲ 220 100 196,509
15:19:11 8,210 ▲ 220 1 196,409
15:19:04 8,210 ▲ 220 1 196,408
15:18:59 8,180 ▲ 190 159 196,407
15:18:52 8,170 ▲ 180 1 196,248
15:18:23 8,180 ▲ 190 9 196,247
15:18:19 8,180 ▲ 190 40 196,238
15:18:15 8,160 ▲ 170 1 196,198
15:18:15 8,160 ▲ 170 148 196,197
15:18:05 8,180 ▲ 190 1 196,049
15:18:01 8,160 ▲ 170 100 196,048
15:17:59 8,180 ▲ 190 1 195,948
15:17:56 8,180 ▲ 190 4 195,947
15:17:54 8,180 ▲ 190 22 195,943
15:17:54 8,170 ▲ 180 49 195,921
15:17:51 8,170 ▲ 180 1 195,872
15:17:40 8,160 ▲ 170 2 195,871
15:17:40 8,170 ▲ 180 1 195,869
15:17:37 8,180 ▲ 190 45 195,868
15:17:35 8,180 ▲ 190 86 195,823
15:17:13 8,180 ▲ 190 50 195,737
15:16:55 8,180 ▲ 190 4 195,687
15:16:10 8,170 ▲ 180 1 195,683
15:15:56 8,160 ▲ 170 156 195,682
15:15:56 8,170 ▲ 180 44 195,526
15:15:55 8,170 ▲ 180 10 195,482
15:15:50 8,180 ▲ 190 1 195,472
15:15:34 8,180 ▲ 190 57 195,471
15:15:28 8,180 ▲ 190 114 195,414
15:15:08 8,180 ▲ 190 1 195,300
15:15:06 8,210 ▲ 220 50 195,299
15:14:36 8,180 ▲ 190 52 195,249
15:14:24 8,180 ▲ 190 30 195,197
15:14:21 8,180 ▲ 190 20 195,167
15:13:33 8,180 ▲ 190 1 195,147
15:13:18 8,180 ▲ 190 1 195,146
15:12:47 8,160 ▲ 170 99 195,145
15:12:47 8,170 ▲ 180 1 195,046
15:12:43 8,180 ▲ 190 136 195,045
15:12:13 8,180 ▲ 190 100 194,909
15:12:09 8,180 ▲ 190 40 194,809
15:12:09 8,190 ▲ 200 1 194,769
15:11:14 8,180 ▲ 190 82 194,768
15:10:27 8,160 ▲ 170 482 194,686
15:10:27 8,170 ▲ 180 244 194,204
15:10:27 8,180 ▲ 190 1 193,960
15:10:01 8,170 ▲ 180 6 193,959
15:09:42 8,160 ▲ 170 210 193,953
15:09:42 8,170 ▲ 180 173 193,743
15:09:31 8,170 ▲ 180 1 193,537
15:09:31 8,160 ▲ 170 33 193,570
15:08:59 8,170 ▲ 180 353 193,458
15:08:59 8,160 ▲ 170 78 193,536
15:08:59 8,180 ▲ 190 210 193,105
15:08:59 8,190 ▲ 200 6 192,895
15:07:55 8,200 ▲ 210 10 192,889
15:07:08 8,230 ▲ 240 150 192,879
15:06:50 8,230 ▲ 240 20 192,729
15:06:46 8,230 ▲ 240 100 192,709
15:05:28 8,230 ▲ 240 57 192,609
15:05:28 8,230 ▲ 240 95 192,552
15:04:54 8,230 ▲ 240 95 192,457
15:04:53 8,200 ▲ 210 105 192,362
15:04:38 8,230 ▲ 240 10 192,257
15:04:34 8,230 ▲ 240 20 192,247
15:04:33 8,230 ▲ 240 61 192,227
15:04:31 8,230 ▲ 240 33 192,166
15:04:21 8,230 ▲ 240 41 192,133
15:04:21 8,230 ▲ 240 60 192,092
15:04:21 8,230 ▲ 240 74 192,032
15:04:21 8,230 ▲ 240 69 191,958
15:04:15 8,220 ▲ 230 1 191,889
15:04:10 8,230 ▲ 240 20 191,888
15:04:07 8,230 ▲ 240 10 191,868
15:04:03 8,230 ▲ 240 30 191,858
15:04:00 8,230 ▲ 240 20 191,828
15:03:57 8,230 ▲ 240 92 191,808
15:03:18 8,250 ▲ 260 117 191,716
15:03:13 8,240 ▲ 250 1 191,599
15:01:48 8,170 ▲ 180 47 191,598
15:01:41 8,170 ▲ 180 5 191,551
15:01:41 8,180 ▲ 190 8 191,546
15:01:38 8,180 ▲ 190 1 191,538
15:00:10 8,170 ▲ 180 1 191,537
14:59:44 8,270 ▲ 280 58 191,536
14:59:44 8,270 ▲ 280 48 191,478
14:59:44 8,270 ▲ 280 1 191,430
14:59:27 8,270 ▲ 280 38 191,429
14:59:22 8,260 ▲ 270 1 191,391
14:59:22 8,260 ▲ 270 64 191,390
14:59:18 8,260 ▲ 270 334 191,326
14:59:18 8,250 ▲ 260 601 190,992
14:59:16 8,250 ▲ 260 13 190,391
14:59:10 8,240 ▲ 250 66 190,378
14:59:10 8,240 ▲ 250 72 190,312
14:58:55 8,240 ▲ 250 50 190,240
14:58:50 8,240 ▲ 250 112 190,190
14:58:24 8,250 ▲ 260 61 190,078
14:58:16 8,250 ▲ 260 1 190,017
14:58:14 8,250 ▲ 260 3 190,016
14:58:08 8,250 ▲ 260 26 190,013
14:58:03 8,250 ▲ 260 31 189,987
14:58:01 8,260 ▲ 270 128 189,956
14:57:49 8,250 ▲ 260 170 189,828
14:57:27 8,260 ▲ 270 83 189,658
14:57:18 8,250 ▲ 260 73 189,575
14:57:14 8,250 ▲ 260 198 189,502
14:57:14 8,240 ▲ 250 2 189,304
14:55:54 8,260 ▲ 270 5 189,302
14:55:54 8,250 ▲ 260 5 189,297
14:55:50 8,260 ▲ 270 80 189,292
14:55:48 8,200 ▲ 210 2 189,212
14:55:47 8,260 ▲ 270 1 189,210
14:55:45 8,260 ▲ 270 3 189,209
14:55:45 8,200 ▲ 210 12 189,206
14:55:45 8,190 ▲ 200 10 189,194
14:55:37 8,200 ▲ 210 705 189,184
14:55:37 8,190 ▲ 200 139 188,479
14:55:37 8,180 ▲ 190 49 188,340
14:55:37 8,170 ▲ 180 107 188,291
14:55:27 8,170 ▲ 180 1 188,184
14:55:20 8,180 ▲ 190 1 188,183
14:55:12 8,100 ▲ 110 178 188,182
14:55:09 8,100 ▲ 110 940 188,004
14:55:09 8,110 ▲ 120 52 187,064
14:55:09 8,120 ▲ 130 8 187,012
14:54:59 8,190 ▲ 200 61 187,004
14:54:56 8,120 ▲ 130 2 186,943
14:54:56 8,130 ▲ 140 1 186,941
14:54:47 8,100 ▲ 110 1,671 186,940
14:54:47 8,110 ▲ 120 201 185,269
14:54:47 8,120 ▲ 130 128 185,068
14:54:41 8,120 ▲ 130 80 184,940
14:54:41 8,140 ▲ 150 300 183,996
14:54:41 8,130 ▲ 140 864 184,860
14:54:41 8,150 ▲ 160 1 183,696
14:54:41 8,160 ▲ 170 305 183,695
14:54:41 8,170 ▲ 180 353 183,390
14:54:41 8,180 ▲ 190 286 183,037
14:54:39 8,180 ▲ 190 42 182,751
14:54:39 8,190 ▲ 200 100 182,709
14:54:38 8,190 ▲ 200 500 182,609
14:54:33 8,200 ▲ 210 2 182,109
14:54:23 8,200 ▲ 210 733 182,107
14:54:23 8,210 ▲ 220 73 181,374
14:54:23 8,250 ▲ 260 111 181,301
14:54:20 8,250 ▲ 260 10 181,190
14:54:16 8,240 ▲ 250 10 181,180
14:53:34 8,270 ▲ 280 1 181,170
14:53:32 8,270 ▲ 280 1 181,169
14:53:31 8,270 ▲ 280 60 181,168
14:53:29 8,270 ▲ 280 9 181,108
14:53:24 8,200 ▲ 210 109 181,099
14:53:24 8,210 ▲ 220 300 180,990
14:53:24 8,220 ▲ 230 109 180,690
14:53:24 8,230 ▲ 240 50 180,581
14:53:20 8,270 ▲ 280 29 180,531
14:53:20 8,270 ▲ 280 65 180,502
14:53:12 8,270 ▲ 280 3 180,437
14:53:07 8,230 ▲ 240 71 180,434
14:53:06 8,230 ▲ 240 1 180,363
14:52:54 8,230 ▲ 240 170 180,362
14:52:43 8,230 ▲ 240 1 180,192
14:52:41 8,220 ▲ 230 20 180,191
14:52:34 8,230 ▲ 240 1 180,171
14:52:28 8,230 ▲ 240 256 180,170
14:52:24 8,270 ▲ 280 83 179,914
14:52:24 8,270 ▲ 280 60 179,831
14:51:46 8,230 ▲ 240 3 179,771
14:51:46 8,240 ▲ 250 2 179,768
14:51:23 8,270 ▲ 280 100 179,766
14:49:47 8,280 ▲ 290 79 179,666
14:49:14 8,280 ▲ 290 81 179,587
14:49:03 8,280 ▲ 290 53 179,506
14:48:51 8,280 ▲ 290 49 179,453
14:48:40 8,280 ▲ 290 47 179,404
14:48:40 8,280 ▲ 290 29 179,357
14:47:49 8,230 ▲ 240 15 179,328
14:47:38 8,280 ▲ 290 62 179,313
14:47:33 8,270 ▲ 280 14 179,251
14:47:22 8,280 ▲ 290 90 179,237
14:47:22 8,280 ▲ 290 57 179,147
14:47:11 8,280 ▲ 290 90 179,090
14:46:34 8,240 ▲ 250 212 178,985
14:46:34 8,230 ▲ 240 15 179,000
14:46:34 8,260 ▲ 270 3 178,773
14:46:22 8,260 ▲ 270 1 178,770
14:45:46 8,280 ▲ 290 279 178,769
14:45:40 8,270 ▲ 280 1 178,490
14:44:37 8,280 ▲ 290 10 178,489
14:44:22 8,290 ▲ 300 66 178,479
14:43:37 8,290 ▲ 300 31 178,413
14:43:26 8,290 ▲ 300 67 178,382
14:43:26 8,290 ▲ 300 60 178,315
14:43:00 8,290 ▲ 300 10 178,255
14:42:48 8,290 ▲ 300 94 178,245
14:42:48 8,290 ▲ 300 15 178,151
14:42:43 8,280 ▲ 290 36 178,136
14:42:37 8,280 ▲ 290 19 178,100
14:42:37 8,270 ▲ 280 1 178,081
14:42:30 8,280 ▲ 290 5 178,080
14:42:27 8,280 ▲ 290 90 178,075
14:42:21 8,280 ▲ 290 43 177,985
14:42:16 8,270 ▲ 280 1 177,942
14:41:42 8,280 ▲ 290 70 177,941
14:41:13 8,280 ▲ 290 1 177,871
14:40:44 8,290 ▲ 300 64 177,870
14:40:27 8,290 ▲ 300 62 177,806
14:40:22 8,280 ▲ 290 4 177,744
14:40:11 8,240 ▲ 250 105 177,740
14:39:37 8,240 ▲ 250 4 177,635
14:38:59 8,290 ▲ 300 33 177,631
14:38:37 8,290 ▲ 300 59 177,598
14:38:06 8,300 ▲ 310 76 177,539
14:38:06 8,300 ▲ 310 68 177,463
14:37:55 8,300 ▲ 310 63 177,395
14:37:44 8,300 ▲ 310 46 177,332
14:37:44 8,300 ▲ 310 84 177,286
14:36:24 8,300 ▲ 310 97 177,202
14:36:11 8,310 ▲ 320 6 177,105
14:36:06 8,300 ▲ 310 62 177,099
14:36:06 8,300 ▲ 310 82 177,037
14:36:01 8,290 ▲ 300 1 176,955
14:35:10 8,300 ▲ 310 60 176,954
14:35:05 8,290 ▲ 300 1 176,894
14:34:35 8,240 ▲ 250 1 176,893
14:34:33 8,310 ▲ 320 37 176,892
14:34:22 8,310 ▲ 320 1 176,855
14:34:20 8,310 ▲ 320 3 176,854
14:34:14 8,310 ▲ 320 34 176,851
14:34:10 8,310 ▲ 320 19 176,817
14:34:01 8,310 ▲ 320 1 176,798
14:33:06 8,320 ▲ 330 132 176,797
14:33:06 8,320 ▲ 330 71 176,665
14:33:02 8,320 ▲ 330 28 176,594
14:33:02 8,320 ▲ 330 60 176,566
14:32:48 8,320 ▲ 330 73 176,506
14:32:34 8,320 ▲ 330 89 176,433
14:32:29 8,320 ▲ 330 25 176,344
14:32:28 8,310 ▲ 320 4 176,319
14:32:24 8,310 ▲ 320 14 176,315
14:32:19 8,300 ▲ 310 14 176,301
14:32:18 8,300 ▲ 310 1 176,287
14:31:50 8,200 ▲ 210 207 176,286
14:31:50 8,220 ▲ 230 68 175,192
14:31:50 8,210 ▲ 220 887 176,079
14:31:50 8,230 ▲ 240 20 175,124
14:31:50 8,240 ▲ 250 3 175,104
14:31:50 8,250 ▲ 260 132 175,101
14:31:50 8,260 ▲ 270 387 174,969
14:31:50 8,270 ▲ 280 132 174,582
14:31:50 8,280 ▲ 290 150 174,450
14:30:51 8,330 ▲ 340 72 174,300
14:30:51 8,330 ▲ 340 68 174,228
14:29:58 8,330 ▲ 340 78 174,160
14:29:39 8,330 ▲ 340 30 174,082
14:29:32 8,330 ▲ 340 72 174,052
14:29:12 8,330 ▲ 340 1 173,980
14:29:09 8,330 ▲ 340 2 173,979
14:29:09 8,320 ▲ 330 1 173,977
14:29:06 8,330 ▲ 340 30 173,976
14:29:02 8,320 ▲ 330 16 173,946
14:28:53 8,320 ▲ 330 1 173,930
14:28:45 8,270 ▲ 280 1 173,929
14:28:32 8,260 ▲ 270 282 173,928
14:28:32 8,270 ▲ 280 17 173,646
14:28:23 8,330 ▲ 340 32 173,629
14:28:17 8,320 ▲ 330 2 173,597
14:28:06 8,330 ▲ 340 82 173,595
14:27:54 8,330 ▲ 340 54 173,513
14:27:54 8,330 ▲ 340 62 173,459
14:27:27 8,330 ▲ 340 90 173,397
14:27:21 8,320 ▲ 330 13 173,307
14:27:02 8,320 ▲ 330 1 173,294
14:26:42 8,320 ▲ 330 1 173,293
14:26:26 8,330 ▲ 340 45 173,292
14:26:20 8,330 ▲ 340 60 173,247
14:26:15 8,270 ▲ 280 2 173,187
14:26:14 8,270 ▲ 280 1 173,185
14:26:14 8,270 ▲ 280 1 173,184
14:26:11 8,270 ▲ 280 154 173,183
14:26:06 8,270 ▲ 280 12 173,029
14:26:00 8,270 ▲ 280 200 173,017
14:26:00 8,280 ▲ 290 50 172,817
14:25:42 8,270 ▲ 280 5 172,767
14:25:42 8,280 ▲ 290 1 172,762
14:25:42 8,320 ▲ 330 2 172,761
14:24:54 8,340 ▲ 350 54 172,759
14:24:43 8,340 ▲ 350 62 172,705
14:24:15 8,340 ▲ 350 49 172,643
14:24:10 8,330 ▲ 340 14 172,594
14:24:03 8,340 ▲ 350 47 172,580
14:23:58 8,330 ▲ 340 3 172,533
14:23:38 8,340 ▲ 350 45 172,530
14:23:33 8,330 ▲ 340 15 172,485
14:23:14 8,340 ▲ 350 39 172,470
14:23:09 8,280 ▲ 290 17 172,431
14:23:06 8,280 ▲ 290 9 172,414
14:22:56 8,280 ▲ 290 9 172,405
14:22:34 8,340 ▲ 350 99 172,396
14:22:22 8,340 ▲ 350 80 172,297
14:22:16 8,340 ▲ 350 35 172,217
14:22:11 8,330 ▲ 340 4 172,182
14:21:42 8,260 ▲ 270 22 172,178
14:21:42 8,270 ▲ 280 18 172,156
14:21:23 8,350 ▲ 360 14 172,138
14:21:09 8,360 ▲ 370 3 172,124
14:21:03 8,380 ▲ 390 10 172,121
14:21:00 8,380 ▲ 390 14 172,111
14:20:28 8,380 ▲ 390 61 172,097
14:20:21 8,380 ▲ 390 16 172,036
14:20:20 8,370 ▲ 380 1 172,020
14:20:16 8,370 ▲ 380 49 172,019
14:20:04 8,360 ▲ 370 10 171,970
14:20:03 8,360 ▲ 370 30 171,960
14:20:01 8,360 ▲ 370 45 171,930
14:19:59 8,340 ▲ 350 6 171,885
14:19:29 8,350 ▲ 360 58 171,879
14:19:28 8,360 ▲ 370 10 171,821
14:19:25 8,360 ▲ 370 61 171,811
14:19:24 8,350 ▲ 360 7 171,750
14:19:23 8,350 ▲ 360 10 171,743
14:19:22 8,350 ▲ 360 5 171,733
14:19:00 8,350 ▲ 360 1 171,728
14:18:38 8,250 ▲ 260 7 171,727
14:18:38 8,360 ▲ 370 68 171,720
14:18:38 8,360 ▲ 370 54 171,652
14:18:38 8,360 ▲ 370 73 171,598
14:17:50 8,210 ▲ 220 402 171,397
14:17:50 8,200 ▲ 210 128 171,525
14:17:50 8,220 ▲ 230 6 170,995
14:17:50 8,250 ▲ 260 82 170,989
14:17:50 8,260 ▲ 270 30 170,907
14:17:50 8,300 ▲ 310 16 170,877
14:17:50 8,310 ▲ 320 8 170,861
14:17:40 8,370 ▲ 380 13 170,768
14:17:40 8,360 ▲ 370 85 170,853
14:17:34 8,390 ▲ 400 64 170,755
14:17:24 8,380 ▲ 390 100 170,691
14:17:20 8,390 ▲ 400 49 170,591
14:17:13 8,390 ▲ 400 80 170,542
14:17:13 8,390 ▲ 400 90 170,462
14:16:39 8,390 ▲ 400 38 170,372
14:16:23 8,390 ▲ 400 7 170,334
14:16:05 8,390 ▲ 400 6 170,327
14:16:01 8,390 ▲ 400 460 170,321
14:15:55 8,390 ▲ 400 1 169,861
14:15:50 8,390 ▲ 400 1 169,860
14:15:49 8,390 ▲ 400 4 169,859
14:15:47 8,390 ▲ 400 19 169,855
14:15:46 8,390 ▲ 400 103 169,836
14:15:45 8,390 ▲ 400 545 169,733
14:15:38 8,380 ▲ 390 430 169,188
14:15:38 8,380 ▲ 390 20 168,758
14:15:35 8,380 ▲ 390 6 168,738
14:15:34 8,380 ▲ 390 1 168,732
14:15:15 8,380 ▲ 390 178 168,731
14:15:05 8,380 ▲ 390 100 168,553
14:15:02 8,380 ▲ 390 243 168,453
14:15:00 8,380 ▲ 390 50 168,210
14:14:57 8,380 ▲ 390 50 168,160
14:14:56 8,380 ▲ 390 88 168,110
14:14:28 8,380 ▲ 390 42 168,022
14:14:28 8,380 ▲ 390 44 167,980
14:14:16 8,380 ▲ 390 81 167,936
14:14:16 8,380 ▲ 390 64 167,855
14:14:13 8,380 ▲ 390 105 167,791
14:14:13 8,380 ▲ 390 30 167,686
14:14:10 8,380 ▲ 390 20 167,656
14:14:07 8,370 ▲ 380 1 167,636
14:14:05 8,370 ▲ 380 85 167,635
14:14:05 8,370 ▲ 380 54 167,550
14:14:03 8,370 ▲ 380 63 167,496
14:13:43 8,380 ▲ 390 61 167,433
14:13:42 8,360 ▲ 370 215 167,372
14:13:36 8,360 ▲ 370 100 167,157
14:13:33 8,360 ▲ 370 157 167,057
14:13:33 8,370 ▲ 380 28 166,900
14:13:33 8,380 ▲ 390 1 166,872
14:13:22 8,370 ▲ 380 433 166,871
14:13:21 8,370 ▲ 380 206 166,438
14:13:10 8,370 ▲ 380 40 166,232
14:13:08 8,370 ▲ 380 699 166,192
14:12:57 8,370 ▲ 380 60 165,493
14:12:56 8,360 ▲ 370 100 165,433
14:12:53 8,360 ▲ 370 100 165,333
14:12:48 8,360 ▲ 370 45 165,233
14:12:46 8,370 ▲ 380 85 165,188
14:12:46 8,360 ▲ 370 330 165,103
14:12:40 8,360 ▲ 370 472 164,773
14:12:33 8,360 ▲ 370 77 164,301
14:12:00 8,360 ▲ 370 77 164,224
14:11:04 8,360 ▲ 370 37 164,147
14:09:36 8,360 ▲ 370 52 164,110
14:09:17 8,350 ▲ 360 617 164,058
14:09:04 8,350 ▲ 360 500 163,441
14:09:03 8,350 ▲ 360 48 162,941
14:08:53 8,350 ▲ 360 41 162,893
14:08:22 8,350 ▲ 360 53 162,852
14:08:11 8,350 ▲ 360 82 162,799
14:07:49 8,350 ▲ 360 77 162,717
14:07:39 8,350 ▲ 360 82 162,640
14:07:29 8,340 ▲ 350 50 162,558
14:07:18 8,350 ▲ 360 71 162,508
14:07:06 8,350 ▲ 360 100 162,437
14:06:22 8,350 ▲ 360 41 162,337
14:06:14 8,350 ▲ 360 20 162,296
14:04:43 8,350 ▲ 360 47 162,276
14:04:21 8,350 ▲ 360 40 162,229
14:03:41 8,340 ▲ 350 295 162,189
14:03:25 8,340 ▲ 350 77 161,894
14:03:14 8,340 ▲ 350 10 161,817
14:03:14 8,340 ▲ 350 52 161,807
14:03:11 8,340 ▲ 350 20 161,755
14:02:52 8,340 ▲ 350 84 161,735
14:02:34 8,340 ▲ 350 1 161,651
14:02:31 8,340 ▲ 350 55 161,650
14:02:25 8,290 ▲ 300 36 161,595
14:02:16 8,290 ▲ 300 1 161,559
14:02:10 8,320 ▲ 330 70 161,558
14:01:55 8,340 ▲ 350 1 161,488
14:01:39 8,290 ▲ 300 1 161,487
14:01:35 8,340 ▲ 350 66 161,486
14:01:13 8,340 ▲ 350 47 161,420
14:01:02 8,340 ▲ 350 104 161,373
14:00:52 8,340 ▲ 350 36 161,269
14:00:14 8,340 ▲ 350 1 161,233
13:59:44 8,280 ▲ 290 419 161,232
13:59:44 8,290 ▲ 300 2 160,813
13:59:44 8,300 ▲ 310 50 160,811
13:59:13 8,340 ▲ 350 40 160,761
13:58:51 8,340 ▲ 350 61 160,721
13:58:31 8,340 ▲ 350 78 160,660
13:58:20 8,340 ▲ 350 62 160,582
13:58:09 8,340 ▲ 350 28 160,520
13:58:09 8,290 ▲ 300 22 160,492
13:58:09 8,290 ▲ 300 8 160,470
13:57:27 8,350 ▲ 360 77 160,462
13:57:05 8,350 ▲ 360 53 160,385
13:56:34 8,350 ▲ 360 85 160,332
13:55:35 8,350 ▲ 360 14 160,247
13:55:30 8,340 ▲ 350 52 160,233
13:55:09 8,340 ▲ 350 78 160,181
13:55:02 8,340 ▲ 350 27 160,103
13:55:02 8,340 ▲ 350 17 160,076
13:54:57 8,330 ▲ 340 2 160,059
13:53:47 8,280 ▲ 290 372 160,057
13:53:43 8,280 ▲ 290 42 159,685
13:53:43 8,280 ▲ 290 59 159,643
13:53:31 8,280 ▲ 290 58 159,584
13:53:13 8,280 ▲ 290 4 159,526
13:53:06 8,280 ▲ 290 133 159,522
13:53:02 8,280 ▲ 290 12 159,389
13:52:48 8,280 ▲ 290 5 159,377
13:52:48 8,290 ▲ 300 1 159,372
13:52:33 8,350 ▲ 360 20 159,371
13:52:28 8,340 ▲ 350 51 159,351
13:52:16 8,340 ▲ 350 1 159,300
13:52:11 8,350 ▲ 360 65 159,299
13:52:07 8,340 ▲ 350 9 159,234
13:51:56 8,340 ▲ 350 65 159,225
13:51:56 8,340 ▲ 350 77 159,160
13:51:25 8,340 ▲ 350 58 159,083
13:49:46 8,350 ▲ 360 99 159,025
13:49:27 8,350 ▲ 360 50 158,926
13:49:24 8,280 ▲ 290 41 158,876
13:49:24 8,290 ▲ 300 1 158,835
13:49:09 8,350 ▲ 360 40 158,834
13:49:04 8,300 ▲ 310 2 158,794
13:49:01 8,300 ▲ 310 4 158,792
13:48:56 8,300 ▲ 310 14 158,788
13:48:55 8,300 ▲ 310 28 158,774
13:48:45 8,300 ▲ 310 2 158,746
13:48:45 8,300 ▲ 310 142 158,744
13:48:38 8,300 ▲ 310 6 158,602
13:48:38 8,310 ▲ 320 2 158,596
13:48:36 8,350 ▲ 360 705 158,594
13:48:34 8,350 ▲ 360 60 157,889
13:48:32 8,350 ▲ 360 149 157,829
13:48:24 8,350 ▲ 360 1 157,680
13:48:18 8,350 ▲ 360 161 157,679
13:48:13 8,350 ▲ 360 75 157,518
13:47:48 8,350 ▲ 360 100 157,443
13:47:31 8,350 ▲ 360 66 157,343
13:47:21 8,350 ▲ 360 80 157,277
13:46:39 8,350 ▲ 360 41 157,197
13:46:10 8,340 ▲ 350 500 157,156
13:46:03 8,350 ▲ 360 15 156,656
13:45:57 8,340 ▲ 350 68 156,641
13:45:57 8,340 ▲ 350 53 156,573
13:45:56 8,340 ▲ 350 9 156,520
13:45:36 8,340 ▲ 350 167 156,511
13:45:22 8,340 ▲ 350 84 156,344
13:45:16 8,330 ▲ 340 1 156,260
13:44:25 8,340 ▲ 350 22 156,259
13:44:14 8,340 ▲ 350 39 156,237

 
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 2,228.66 ▼ 1.1 -0.05%
코스닥 747.33 ▼ 3.36 -0.45%
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.