고려시멘트
(198440)
코스닥
우량기업부
액면가 100원
  05.21 15:29

3,875 (4,035)   [시가/고가/저가] 3,930 / 4,045 / 3,795 
전일비/등락률 ▼ 160 (-3.97%) 매도호가/호가잔량 3,880 / 9,011
거래량/전일동시간대비 1,640,629 /▼ 3,125,420 매수호가/호가잔량 3,875 / 5,720
상한가/하한가 5,240 / 2,825 총매도/총매수잔량 48,574 / 37,206

매도잔량 호가 매수잔량
1,002 3,925 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,140 3,920
1,603 3,915
1,810 3,910
1,505 3,905
18,436 3,900
3,371 3,895
7,042 3,890
3,654 3,885
9,011 3,880
 
3,875 5,720
3,870 6,271
3,865 4,396
3,860 7,922
3,855 3,397
3,850 5,678
3,845 511
3,840 1,433
3,835 683
3,830 1,195
 
총매도잔량 순매수잔량 총매수잔량
48,574 -11,368 37,206
시간외잔량 시간외잔량
534 0
 
고려시멘트 198440
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 872.96 (+3.51)    FUTURE 316.25 (+0.35)   Basis: 0.00
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:56:17 3,875 ▼ 160 466 1,640,629
15:55:30 3,875 ▼ 160 356 1,640,163
15:54:49 3,875 ▼ 160 50 1,639,807
15:53:43 3,875 ▼ 160 25 1,639,757
15:51:35 3,875 ▼ 160 22 1,639,732
15:51:14 3,875 ▼ 160 100 1,639,710
15:50:06 3,875 ▼ 160 404 1,639,610
15:50:04 3,875 ▼ 160 60 1,639,206
15:49:30 3,875 ▼ 160 10 1,639,146
15:48:54 3,875 ▼ 160 791 1,639,136
15:47:20 3,875 ▼ 160 2 1,638,345
15:46:55 3,875 ▼ 160 22 1,638,343
15:46:22 3,875 ▼ 160 200 1,638,321
15:45:27 3,875 ▼ 160 300 1,638,121
15:44:27 3,875 ▼ 160 10 1,637,821
15:42:56 3,875 ▼ 160 200 1,637,811
15:42:12 3,875 ▼ 160 10 1,637,611
15:40:45 3,875 ▼ 160 45 1,637,601
15:40:00 3,875 ▼ 160 550 1,637,556
15:30:25 3,875 ▼ 160 38,344 1,637,006
15:19:55 3,875 ▼ 160 1 1,598,662
15:19:53 3,875 ▼ 160 1 1,598,661
15:19:50 3,870 ▼ 165 2,234 1,598,660
15:19:47 3,870 ▼ 165 580 1,596,426
15:19:46 3,870 ▼ 165 1 1,595,846
15:19:44 3,870 ▼ 165 1 1,595,845
15:19:42 3,870 ▼ 165 1 1,595,844
15:19:41 3,865 ▼ 170 186 1,595,843
15:19:36 3,865 ▼ 170 10 1,595,657
15:19:36 3,865 ▼ 170 100 1,595,647
15:19:31 3,865 ▼ 170 1 1,595,547
15:19:30 3,865 ▼ 170 1 1,595,546
15:19:29 3,865 ▼ 170 1,000 1,595,545
15:19:28 3,860 ▼ 175 300 1,594,545
15:19:27 3,865 ▼ 170 1 1,594,245
15:19:20 3,865 ▼ 170 250 1,594,244
15:19:20 3,865 ▼ 170 1 1,593,994
15:19:15 3,860 ▼ 175 500 1,593,993
15:19:05 3,865 ▼ 170 1 1,593,493
15:18:48 3,865 ▼ 170 100 1,593,492
15:18:38 3,865 ▼ 170 1 1,593,392
15:18:35 3,860 ▼ 175 530 1,593,391
15:18:23 3,865 ▼ 170 104 1,592,861
15:18:07 3,870 ▼ 165 1 1,592,757
15:18:05 3,865 ▼ 170 21 1,592,756
15:18:05 3,865 ▼ 170 975 1,592,735
15:18:04 3,865 ▼ 170 5 1,591,760
15:17:56 3,865 ▼ 170 20 1,591,755
15:17:55 3,865 ▼ 170 1 1,591,735
15:17:40 3,870 ▼ 165 1 1,591,734
15:17:39 3,870 ▼ 165 20 1,591,733
15:17:32 3,870 ▼ 165 1 1,591,713
15:17:29 3,860 ▼ 175 426 1,591,712
15:17:26 3,860 ▼ 175 10 1,591,286
15:17:26 3,860 ▼ 175 1,848 1,591,276
15:17:26 3,860 ▼ 175 50 1,589,428
15:17:14 3,860 ▼ 175 305 1,589,378
15:17:12 3,860 ▼ 175 31 1,589,073
15:17:07 3,860 ▼ 175 30 1,589,042
15:17:06 3,860 ▼ 175 100 1,589,012
15:17:02 3,860 ▼ 175 1 1,588,912
15:16:56 3,860 ▼ 175 110 1,588,911
15:16:54 3,860 ▼ 175 1 1,588,801
15:16:54 3,860 ▼ 175 1 1,588,800
15:16:54 3,860 ▼ 175 10 1,588,799
15:16:54 3,860 ▼ 175 206 1,588,789
15:16:54 3,860 ▼ 175 10 1,588,583
15:16:54 3,860 ▼ 175 1 1,588,573
15:16:52 3,860 ▼ 175 167 1,588,572
15:16:51 3,860 ▼ 175 1,000 1,588,405
15:16:50 3,870 ▼ 165 1 1,587,405
15:16:47 3,870 ▼ 165 1 1,587,404
15:16:45 3,860 ▼ 175 700 1,587,403
15:16:44 3,860 ▼ 175 8 1,586,703
15:16:43 3,855 ▼ 180 300 1,586,695
15:16:42 3,860 ▼ 175 10 1,586,395
15:16:41 3,860 ▼ 175 5 1,586,385
15:16:40 3,860 ▼ 175 3 1,586,380
15:16:40 3,860 ▼ 175 10 1,586,377
15:16:32 3,860 ▼ 175 10 1,586,367
15:16:31 3,860 ▼ 175 100 1,586,357
15:16:29 3,860 ▼ 175 1,321 1,586,257
15:16:29 3,865 ▼ 170 2,292 1,584,936
15:16:26 3,870 ▼ 165 10 1,582,644
15:16:24 3,870 ▼ 165 1,693 1,582,634
15:16:20 3,875 ▼ 160 1 1,580,941
15:16:20 3,875 ▼ 160 1,730 1,580,940
15:16:17 3,875 ▼ 160 1 1,579,210
15:16:08 3,880 ▼ 155 769 1,579,209
15:16:04 3,875 ▼ 160 1,856 1,578,440
15:16:03 3,880 ▼ 155 10 1,576,584
15:16:01 3,880 ▼ 155 20 1,576,574
15:15:57 3,880 ▼ 155 4,514 1,576,554
15:15:48 3,885 ▼ 150 100 1,572,040
15:15:42 3,885 ▼ 150 50 1,571,940
15:15:37 3,885 ▼ 150 30 1,571,890
15:15:36 3,885 ▼ 150 100 1,571,860
15:15:32 3,885 ▼ 150 244 1,571,760
15:15:24 3,890 ▼ 145 1 1,571,516
15:15:22 3,885 ▼ 150 20 1,571,515
15:15:22 3,885 ▼ 150 1,000 1,571,495
15:15:17 3,890 ▼ 145 1 1,570,495
15:15:13 3,885 ▼ 150 20 1,570,494
15:15:13 3,890 ▼ 145 110 1,570,474
15:15:12 3,885 ▼ 150 587 1,570,364
15:15:09 3,885 ▼ 150 1 1,569,777
15:15:09 3,885 ▼ 150 2 1,569,776
15:15:08 3,885 ▼ 150 200 1,569,774
15:15:07 3,885 ▼ 150 210 1,569,574
15:15:06 3,885 ▼ 150 100 1,569,364
15:15:03 3,890 ▼ 145 1 1,569,264
15:15:01 3,885 ▼ 150 150 1,569,263
15:14:56 3,890 ▼ 145 190 1,569,113
15:14:56 3,890 ▼ 145 50 1,568,923
15:14:56 3,885 ▼ 150 10 1,568,873
15:14:55 3,885 ▼ 150 10 1,568,863
15:14:54 3,885 ▼ 150 260 1,568,853
15:14:47 3,885 ▼ 150 1 1,568,593
15:14:44 3,880 ▼ 155 5 1,568,592
15:14:44 3,885 ▼ 150 1,000 1,568,587
15:14:42 3,885 ▼ 150 1 1,567,587
15:14:40 3,880 ▼ 155 500 1,567,586
15:14:24 3,885 ▼ 150 20 1,567,086
15:14:20 3,885 ▼ 150 1 1,567,066
15:14:19 3,885 ▼ 150 1 1,567,065
15:14:18 3,880 ▼ 155 20 1,567,064
15:14:17 3,885 ▼ 150 200 1,567,044
15:14:16 3,885 ▼ 150 512 1,566,844
15:14:14 3,885 ▼ 150 5 1,566,332
15:14:07 3,885 ▼ 150 100 1,566,327
15:14:04 3,885 ▼ 150 2,795 1,566,227
15:13:49 3,885 ▼ 150 1 1,563,432
15:13:46 3,880 ▼ 155 1,507 1,563,431
15:13:46 3,880 ▼ 155 2,737 1,561,924
15:13:31 3,880 ▼ 155 1,000 1,559,187
15:13:27 3,880 ▼ 155 45 1,558,187
15:13:23 3,880 ▼ 155 100 1,558,142
15:13:23 3,880 ▼ 155 1 1,558,042
15:13:20 3,875 ▼ 160 10 1,558,041
15:13:14 3,880 ▼ 155 1 1,558,031
15:13:13 3,880 ▼ 155 300 1,558,030
15:13:04 3,880 ▼ 155 1 1,557,730
15:13:01 3,875 ▼ 160 834 1,557,729
15:12:56 3,875 ▼ 160 1,977 1,556,895
15:12:54 3,875 ▼ 160 1,000 1,554,918
15:12:54 3,875 ▼ 160 5 1,553,918
15:12:46 3,875 ▼ 160 100 1,553,913
15:12:43 3,875 ▼ 160 1 1,553,813
15:12:38 3,875 ▼ 160 1 1,553,812
15:12:36 3,870 ▼ 165 1,000 1,553,811
15:12:31 3,875 ▼ 160 1 1,552,811
15:12:28 3,870 ▼ 165 100 1,552,810
15:12:22 3,875 ▼ 160 1 1,552,710
15:12:17 3,870 ▼ 165 1,316 1,552,709
15:12:10 3,875 ▼ 160 1 1,551,393
15:12:07 3,865 ▼ 170 2,091 1,551,392
15:12:07 3,870 ▼ 165 1,265 1,549,301
15:11:52 3,875 ▼ 160 1 1,548,036
15:11:47 3,870 ▼ 165 6,941 1,548,035
15:11:44 3,870 ▼ 165 1 1,541,094
15:11:44 3,865 ▼ 170 5 1,541,093
15:11:41 3,865 ▼ 170 265 1,541,088
15:11:37 3,865 ▼ 170 1,000 1,540,823
15:11:36 3,865 ▼ 170 1,000 1,539,823
15:11:32 3,865 ▼ 170 100 1,538,823
15:11:26 3,865 ▼ 170 371 1,538,723
15:11:17 3,865 ▼ 170 1 1,538,352
15:11:14 3,860 ▼ 175 1,133 1,538,351
15:11:04 3,865 ▼ 170 100 1,537,218
15:10:59 3,865 ▼ 170 1,149 1,537,118
15:10:56 3,865 ▼ 170 1 1,535,969
15:10:51 3,865 ▼ 170 500 1,535,968
15:10:42 3,865 ▼ 170 103 1,535,468
15:10:33 3,870 ▼ 165 100 1,535,365
15:10:24 3,870 ▼ 165 1 1,535,265
15:10:22 3,865 ▼ 170 323 1,535,264
15:10:18 3,870 ▼ 165 1 1,534,941
15:10:17 3,870 ▼ 165 500 1,534,940
15:10:15 3,865 ▼ 170 50 1,534,440
15:10:14 3,870 ▼ 165 1 1,534,390
15:10:11 3,865 ▼ 170 1,000 1,534,389
15:10:04 3,870 ▼ 165 1 1,533,389
15:10:02 3,865 ▼ 170 500 1,533,388
15:09:59 3,870 ▼ 165 3 1,532,888
15:09:55 3,870 ▼ 165 32 1,532,885
15:09:21 3,870 ▼ 165 1 1,532,853
15:09:19 3,865 ▼ 170 100 1,532,852
15:09:17 3,865 ▼ 170 1 1,532,752
15:09:09 3,870 ▼ 165 1,000 1,532,751
15:09:06 3,870 ▼ 165 1 1,531,751
15:09:05 3,870 ▼ 165 1 1,531,750
15:09:03 3,865 ▼ 170 100 1,531,749
15:08:41 3,870 ▼ 165 1 1,531,649
15:08:38 3,860 ▼ 175 130 1,531,648
15:08:33 3,870 ▼ 165 10 1,531,518
15:08:32 3,870 ▼ 165 11 1,531,508
15:08:31 3,870 ▼ 165 1 1,531,497
15:08:28 3,860 ▼ 175 14 1,531,496
15:08:28 3,865 ▼ 170 486 1,531,482
15:08:27 3,870 ▼ 165 500 1,530,996
15:08:26 3,870 ▼ 165 9 1,530,496
15:08:01 3,870 ▼ 165 1 1,530,487
15:07:51 3,865 ▼ 170 500 1,530,486
15:07:50 3,870 ▼ 165 1 1,529,986
15:07:48 3,870 ▼ 165 1 1,529,985
15:07:45 3,865 ▼ 170 338 1,529,984
15:07:35 3,865 ▼ 170 200 1,529,646
15:07:32 3,865 ▼ 170 1,882 1,529,446
15:07:23 3,870 ▼ 165 5 1,527,564
15:07:02 3,870 ▼ 165 20 1,527,559
15:06:56 3,870 ▼ 165 1 1,527,539
15:06:53 3,870 ▼ 165 60 1,527,538
15:06:34 3,870 ▼ 165 9 1,527,478
15:06:30 3,870 ▼ 165 100 1,527,469
15:06:28 3,870 ▼ 165 2 1,527,369
15:06:27 3,870 ▼ 165 100 1,527,367
15:06:26 3,870 ▼ 165 100 1,527,267
15:06:24 3,870 ▼ 165 400 1,527,167
15:06:13 3,870 ▼ 165 1 1,526,767
15:06:12 3,870 ▼ 165 1 1,526,766
15:06:09 3,865 ▼ 170 570 1,526,765
15:06:04 3,865 ▼ 170 10 1,526,195
15:06:03 3,865 ▼ 170 20 1,526,185
15:06:03 3,870 ▼ 165 33 1,526,165
15:05:53 3,870 ▼ 165 1 1,526,132
15:05:50 3,860 ▼ 175 11 1,526,131
15:05:50 3,865 ▼ 170 91 1,526,120
15:05:44 3,870 ▼ 165 100 1,526,029
15:05:42 3,870 ▼ 165 1 1,525,929
15:05:40 3,865 ▼ 170 11 1,525,928
15:05:35 3,870 ▼ 165 39 1,525,917
15:05:34 3,875 ▼ 160 1 1,525,878
15:05:32 3,870 ▼ 165 36 1,525,877
15:05:18 3,875 ▼ 160 1 1,525,841
15:05:16 3,875 ▼ 160 2 1,525,840
15:05:14 3,870 ▼ 165 10 1,525,838
15:05:13 3,875 ▼ 160 1 1,525,828
15:05:10 3,870 ▼ 165 1,346 1,525,827
15:05:07 3,875 ▼ 160 1 1,524,481
15:05:06 3,865 ▼ 170 2,261 1,522,115
15:05:06 3,870 ▼ 165 2,365 1,524,480
15:05:06 3,860 ▼ 175 956 1,519,854
15:05:03 3,855 ▼ 180 811 1,518,898
15:04:47 3,855 ▼ 180 140 1,518,087
15:04:46 3,855 ▼ 180 1,000 1,517,947
15:04:41 3,855 ▼ 180 50 1,516,947
15:04:31 3,855 ▼ 180 1,665 1,516,897
15:04:18 3,855 ▼ 180 1 1,515,232
15:04:13 3,855 ▼ 180 1 1,515,231
15:04:03 3,850 ▼ 185 160 1,515,230
15:03:55 3,855 ▼ 180 1,532 1,515,070
15:03:49 3,865 ▼ 170 1,000 1,513,538
15:03:42 3,860 ▼ 175 2 1,512,340
15:03:42 3,855 ▼ 180 198 1,512,538
15:03:04 3,855 ▼ 180 5,000 1,512,338
15:02:55 3,860 ▼ 175 64 1,507,338
15:02:44 3,860 ▼ 175 100 1,507,274
15:02:16 3,865 ▼ 170 3 1,507,174
15:02:06 3,860 ▼ 175 139 1,507,171
15:02:06 3,860 ▼ 175 100 1,507,032
15:02:00 3,860 ▼ 175 2,000 1,506,932
15:01:57 3,855 ▼ 180 1,830 1,504,932
15:01:56 3,850 ▼ 185 12 1,503,102
15:00:49 3,850 ▼ 185 130 1,503,090
15:00:46 3,855 ▼ 180 1 1,502,960
15:00:11 3,850 ▼ 185 1 1,502,959
15:00:07 3,855 ▼ 180 1 1,502,958
15:00:04 3,855 ▼ 180 1 1,502,957
14:59:56 3,855 ▼ 180 3,000 1,502,956
14:59:35 3,850 ▼ 185 1,955 1,499,956
14:59:35 3,845 ▼ 190 852 1,498,001
14:59:26 3,840 ▼ 195 150 1,497,149
14:59:15 3,845 ▼ 190 15 1,496,999
14:58:59 3,845 ▼ 190 10 1,496,984
14:58:48 3,845 ▼ 190 3 1,496,974
14:58:41 3,845 ▼ 190 100 1,496,971
14:58:32 3,845 ▼ 190 10 1,496,871
14:58:28 3,845 ▼ 190 10 1,496,861
14:58:27 3,845 ▼ 190 50 1,496,851
14:58:22 3,845 ▼ 190 12 1,496,801
14:58:17 3,845 ▼ 190 6 1,496,789
14:58:17 3,850 ▼ 185 1 1,496,783
14:58:17 3,845 ▼ 190 50 1,496,782
14:58:14 3,845 ▼ 190 165 1,496,732
14:58:04 3,845 ▼ 190 1 1,496,567
14:58:02 3,845 ▼ 190 100 1,496,566
14:57:56 3,840 ▼ 195 963 1,496,466
14:57:53 3,840 ▼ 195 203 1,495,503
14:57:26 3,840 ▼ 195 1 1,495,300
14:57:17 3,835 ▼ 200 20 1,495,299
14:57:10 3,835 ▼ 200 312 1,495,279
14:57:04 3,835 ▼ 200 21 1,494,967
14:57:04 3,835 ▼ 200 667 1,494,946
14:56:58 3,840 ▼ 195 15 1,494,279
14:56:56 3,840 ▼ 195 200 1,494,264
14:56:54 3,840 ▼ 195 20 1,494,064
14:56:53 3,840 ▼ 195 9 1,494,044
14:56:49 3,840 ▼ 195 100 1,494,035
14:56:45 3,840 ▼ 195 50 1,493,935
14:56:44 3,840 ▼ 195 1 1,493,885
14:56:38 3,835 ▼ 200 200 1,493,884
14:56:38 3,840 ▼ 195 150 1,493,684
14:56:24 3,835 ▼ 200 500 1,493,534
14:56:18 3,840 ▼ 195 11 1,493,034
14:56:09 3,840 ▼ 195 5 1,493,023
14:56:07 3,840 ▼ 195 1,001 1,493,018
14:56:02 3,845 ▼ 190 144 1,492,017
14:55:55 3,845 ▼ 190 200 1,491,873
14:55:29 3,850 ▼ 185 213 1,491,673
14:55:27 3,850 ▼ 185 95 1,491,460
14:54:59 3,850 ▼ 185 1 1,491,365
14:54:22 3,845 ▼ 190 2,974 1,489,896
14:54:22 3,835 ▼ 200 516 1,491,364
14:54:22 3,840 ▼ 195 952 1,490,848
14:54:22 3,850 ▼ 185 125 1,486,922
14:54:07 3,855 ▼ 180 20 1,486,797
14:53:53 3,855 ▼ 180 1 1,486,777
14:53:37 3,855 ▼ 180 20 1,486,776
14:53:25 3,855 ▼ 180 50 1,486,756
14:53:25 3,855 ▼ 180 10 1,486,706
14:53:16 3,855 ▼ 180 423 1,486,696
14:53:00 3,855 ▼ 180 5 1,486,273
14:52:32 3,855 ▼ 180 87 1,486,268
14:52:32 3,850 ▼ 185 213 1,486,181
14:52:27 3,850 ▼ 185 200 1,485,968
14:52:20 3,850 ▼ 185 100 1,485,768
14:52:19 3,850 ▼ 185 100 1,485,668
14:52:18 3,850 ▼ 185 296 1,485,568
14:52:12 3,850 ▼ 185 91 1,485,272
14:51:58 3,855 ▼ 180 95 1,485,181
14:51:57 3,850 ▼ 185 9 1,485,086
14:51:46 3,855 ▼ 180 100 1,485,077
14:51:22 3,855 ▼ 180 100 1,484,977
14:51:19 3,845 ▼ 190 1 1,484,877
14:50:54 3,855 ▼ 180 100 1,484,876
14:50:42 3,860 ▼ 175 2 1,484,776
14:50:18 3,860 ▼ 175 200 1,484,774
14:50:08 3,840 ▼ 195 1,833 1,484,574
14:50:08 3,845 ▼ 190 1,255 1,482,741
14:50:08 3,850 ▼ 185 712 1,481,486
14:50:08 3,855 ▼ 180 200 1,480,774
14:50:07 3,860 ▼ 175 354 1,480,574
14:50:07 3,855 ▼ 180 146 1,480,220
14:50:03 3,855 ▼ 180 1,000 1,480,074
14:49:39 3,855 ▼ 180 504 1,479,074
14:49:36 3,855 ▼ 180 171 1,478,570
14:49:35 3,850 ▼ 185 1,000 1,478,399
14:49:33 3,855 ▼ 180 300 1,477,399
14:49:25 3,855 ▼ 180 229 1,477,099
14:49:25 3,860 ▼ 175 500 1,476,870
14:49:20 3,855 ▼ 180 52 1,476,370
14:49:20 3,855 ▼ 180 19 1,476,318
14:49:19 3,850 ▼ 185 101 1,476,299
14:49:19 3,855 ▼ 180 500 1,476,198
14:48:43 3,855 ▼ 180 240 1,475,698
14:48:39 3,855 ▼ 180 100 1,475,458
14:48:18 3,860 ▼ 175 100 1,475,358
14:48:14 3,850 ▼ 185 210 1,475,258
14:47:57 3,850 ▼ 185 435 1,475,048
14:47:57 3,850 ▼ 185 472 1,474,613
14:47:57 3,860 ▼ 175 93 1,474,141
14:47:56 3,860 ▼ 175 500 1,474,048
14:47:53 3,860 ▼ 175 2,052 1,473,548
14:47:53 3,855 ▼ 180 1,355 1,471,496
14:47:51 3,855 ▼ 180 20 1,470,141
14:47:31 3,850 ▼ 185 466 1,470,121
14:47:26 3,850 ▼ 185 100 1,469,655
14:47:25 3,850 ▼ 185 30 1,469,555
14:47:21 3,850 ▼ 185 1 1,469,525
14:47:19 3,850 ▼ 185 50 1,469,524
14:47:14 3,850 ▼ 185 10 1,469,474
14:47:07 3,850 ▼ 185 360 1,469,464
14:47:05 3,850 ▼ 185 300 1,469,104
14:47:04 3,850 ▼ 185 500 1,468,804
14:47:01 3,850 ▼ 185 183 1,468,304
14:46:58 3,850 ▼ 185 441 1,468,121
14:46:55 3,850 ▼ 185 1,000 1,467,680
14:46:52 3,845 ▼ 190 1,950 1,466,680
14:46:52 3,845 ▼ 190 50 1,464,730
14:46:36 3,850 ▼ 185 100 1,464,680
14:46:21 3,845 ▼ 190 1,914 1,464,494
14:46:21 3,850 ▼ 185 86 1,464,580
14:46:14 3,845 ▼ 190 1 1,462,580
14:46:14 3,845 ▼ 190 1 1,462,579
14:46:05 3,840 ▼ 195 2,334 1,462,578
14:46:04 3,840 ▼ 195 200 1,460,244
14:46:00 3,840 ▼ 195 560 1,460,044
14:45:27 3,840 ▼ 195 100 1,459,484
14:45:11 3,840 ▼ 195 2 1,459,384
14:45:01 3,840 ▼ 195 100 1,459,382
14:44:16 3,840 ▼ 195 30 1,459,282
14:43:46 3,840 ▼ 195 1 1,459,252
14:43:46 3,840 ▼ 195 42 1,459,251
14:43:05 3,840 ▼ 195 532 1,459,209
14:42:43 3,840 ▼ 195 20 1,458,677
14:42:42 3,840 ▼ 195 70 1,458,657
14:42:18 3,840 ▼ 195 100 1,458,587
14:41:57 3,840 ▼ 195 1,000 1,458,487
14:41:36 3,840 ▼ 195 200 1,457,487
14:41:30 3,835 ▼ 200 29 1,457,216
14:41:30 3,830 ▼ 205 71 1,457,287
14:41:28 3,840 ▼ 195 317 1,457,187
14:40:23 3,840 ▼ 195 700 1,456,870
14:40:22 3,840 ▼ 195 157 1,456,170
14:39:53 3,840 ▼ 195 65 1,456,013
14:39:53 3,840 ▼ 195 1,000 1,455,948
14:39:48 3,840 ▼ 195 115 1,454,948
14:39:37 3,840 ▼ 195 824 1,454,833
14:39:29 3,845 ▼ 190 3 1,454,009
14:39:29 3,840 ▼ 195 2,000 1,454,006
14:39:17 3,840 ▼ 195 2,144 1,452,006
14:39:05 3,840 ▼ 195 1 1,449,862
14:39:04 3,840 ▼ 195 52 1,449,861
14:38:49 3,835 ▼ 200 192 1,449,809
14:38:35 3,835 ▼ 200 300 1,449,617
14:38:16 3,835 ▼ 200 493 1,449,317
14:38:15 3,830 ▼ 205 198 1,448,824
14:38:15 3,830 ▼ 205 243 1,448,626
14:38:02 3,835 ▼ 200 1,208 1,448,383
14:37:56 3,835 ▼ 200 351 1,447,175
14:37:41 3,840 ▼ 195 2 1,446,824
14:37:22 3,840 ▼ 195 162 1,446,822
14:36:45 3,845 ▼ 190 1 1,446,660
14:36:40 3,845 ▼ 190 1 1,446,659
14:36:25 3,840 ▼ 195 1 1,446,658
14:35:51 3,845 ▼ 190 2 1,446,657
14:35:43 3,845 ▼ 190 2 1,446,655
14:35:36 3,845 ▼ 190 2 1,446,653
14:35:29 3,845 ▼ 190 2 1,446,651
14:35:12 3,845 ▼ 190 2 1,446,649
14:34:53 3,840 ▼ 195 911 1,446,647
14:34:21 3,845 ▼ 190 2,089 1,445,736
14:34:20 3,845 ▼ 190 1,147 1,443,647
14:34:08 3,850 ▼ 185 1 1,442,500
14:34:02 3,850 ▼ 185 10 1,442,499
14:34:01 3,850 ▼ 185 3,000 1,442,489
14:33:59 3,850 ▼ 185 2,000 1,439,489
14:33:58 3,845 ▼ 190 1,764 1,437,489
14:33:54 3,840 ▼ 195 176 1,435,725
14:33:24 3,840 ▼ 195 100 1,435,549
14:33:14 3,840 ▼ 195 360 1,435,449
14:33:04 3,840 ▼ 195 200 1,435,089
14:32:48 3,840 ▼ 195 100 1,434,889
14:32:35 3,840 ▼ 195 1 1,434,789
14:32:22 3,840 ▼ 195 763 1,434,788
14:32:20 3,840 ▼ 195 300 1,434,025
14:32:19 3,840 ▼ 195 700 1,433,725
14:32:16 3,840 ▼ 195 1,337 1,433,025
14:32:13 3,840 ▼ 195 33 1,431,688
14:32:12 3,840 ▼ 195 2 1,431,655
14:32:11 3,835 ▼ 200 20 1,431,653
14:32:07 3,835 ▼ 200 3 1,431,633
14:32:05 3,840 ▼ 195 1 1,431,630
14:31:58 3,840 ▼ 195 1 1,431,629
14:31:50 3,840 ▼ 195 2 1,431,628
14:31:45 3,840 ▼ 195 500 1,431,626
14:31:40 3,840 ▼ 195 1,065 1,431,126
14:31:36 3,840 ▼ 195 36 1,430,061
14:31:35 3,835 ▼ 200 15 1,430,025
14:31:27 3,840 ▼ 195 6 1,430,010
14:31:25 3,840 ▼ 195 24 1,430,004
14:31:25 3,840 ▼ 195 22 1,429,980
14:31:23 3,840 ▼ 195 91 1,429,958
14:31:21 3,840 ▼ 195 340 1,429,867
14:31:09 3,840 ▼ 195 1,000 1,429,527
14:31:00 3,840 ▼ 195 200 1,428,527
14:30:59 3,840 ▼ 195 189 1,428,327
14:30:55 3,840 ▼ 195 824 1,428,138
14:30:54 3,835 ▼ 200 13 1,427,314
14:30:53 3,840 ▼ 195 44 1,427,301
14:30:53 3,840 ▼ 195 1,822 1,427,257
14:30:40 3,840 ▼ 195 100 1,425,435
14:30:37 3,840 ▼ 195 400 1,425,335
14:30:36 3,840 ▼ 195 100 1,424,935
14:30:22 3,840 ▼ 195 2 1,424,835
14:30:15 3,840 ▼ 195 2 1,424,833
14:30:05 3,835 ▼ 200 3 1,424,831
14:30:04 3,835 ▼ 200 20 1,424,828
14:30:03 3,835 ▼ 200 20 1,424,808
14:29:55 3,835 ▼ 200 1,000 1,424,788
14:29:54 3,835 ▼ 200 2 1,423,788
14:29:40 3,830 ▼ 205 212 1,423,786
14:29:21 3,835 ▼ 200 1 1,423,574
14:29:18 3,835 ▼ 200 100 1,423,573
14:29:12 3,830 ▼ 205 300 1,423,473
14:29:06 3,835 ▼ 200 1 1,423,173
14:28:58 3,835 ▼ 200 476 1,423,172
14:28:57 3,835 ▼ 200 1 1,422,696
14:28:56 3,830 ▼ 205 1,965 1,422,695
14:28:41 3,835 ▼ 200 20 1,420,730
14:28:27 3,835 ▼ 200 30 1,420,710
14:28:21 3,835 ▼ 200 445 1,420,680
14:28:20 3,840 ▼ 195 30 1,420,235
14:27:52 3,840 ▼ 195 10 1,420,205
14:27:51 3,840 ▼ 195 428 1,420,195
14:27:40 3,840 ▼ 195 376 1,419,767
14:27:40 3,845 ▼ 190 353 1,419,391
14:27:29 3,845 ▼ 190 6 1,419,038
14:27:24 3,845 ▼ 190 125 1,419,032
14:27:18 3,845 ▼ 190 2,288 1,418,907

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,465.57 ▲ 4.92 0.20%
코스닥 872.96 ▲ 3.51 0.40%
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.