씨아이에스
(222080)
코스닥
벤처기업부
액면가 100원
  10.15 15:59

2,600 (2,625)   [시가/고가/저가] 2,640 / 2,680 / 2,580 
전일비/등락률 ▼ 25 (-0.95%) 매도호가/호가잔량 2,600 / 3,846
거래량/전일동시간대비 432,693 /▼ 352,541 매수호가/호가잔량 2,595 / 419
상한가/하한가 3,410 / 1,840 총매도/총매수잔량 15,846 / 35,309

매도잔량 호가 매수잔량
115 2,645 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,622 2,640
2,070 2,635
2,114 2,630
693 2,625
2,700 2,620
1,428 2,615
15 2,610
243 2,605
3,846 2,600
 
2,595 419
2,590 10
2,585 2,510
2,580 4,279
2,575 6,621
2,570 2,411
2,565 1,400
2,560 1,203
2,555 4,298
2,550 12,158
 
총매도잔량 순매수잔량 총매수잔량
15,846 19,463 35,309
시간외잔량 시간외잔량
0 2
 
씨아이에스 222080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 718.87 (-12.63)    FUTURE 277.90 (-2.30)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:56:32 2,600 ▼ 25 240 432,693
15:56:07 2,600 ▼ 25 500 432,453
15:53:51 2,600 ▼ 25 300 431,953
15:42:20 2,600 ▼ 25 208 431,653
15:40:00 2,600 ▼ 25 2 431,445
15:30:17 2,600 ▼ 25 7,064 431,443
15:19:47 2,595 ▼ 30 12 424,379
15:19:25 2,600 ▼ 25 1 424,367
15:19:16 2,600 ▼ 25 100 424,366
15:19:01 2,600 ▼ 25 2 424,266
15:18:39 2,600 ▼ 25 2 424,264
15:18:32 2,580 ▼ 45 6,597 424,262
15:18:32 2,585 ▼ 40 1,376 417,665
15:18:32 2,590 ▼ 35 15 416,289
15:18:32 2,595 ▼ 30 12 416,274
15:18:14 2,600 ▼ 25 10 416,262
15:17:32 2,600 ▼ 25 2 416,252
15:17:24 2,590 ▼ 35 10 416,250
15:16:45 2,590 ▼ 35 1,000 416,240
15:16:35 2,590 ▼ 35 50 415,240
15:16:14 2,590 ▼ 35 4 415,190
15:15:59 2,590 ▼ 35 50 415,186
15:15:56 2,590 ▼ 35 112 415,136
15:15:55 2,590 ▼ 35 3 415,024
15:15:51 2,590 ▼ 35 5 415,021
15:15:21 2,590 ▼ 35 2 415,016
15:15:08 2,585 ▼ 40 9 415,014
15:14:55 2,585 ▼ 40 7,291 415,005
15:14:15 2,590 ▼ 35 395 407,714
15:14:06 2,590 ▼ 35 1,142 407,319
15:13:47 2,590 ▼ 35 600 406,177
15:13:34 2,590 ▼ 35 500 405,577
15:13:12 2,590 ▼ 35 480 405,077
15:13:12 2,595 ▼ 30 20 404,597
15:12:13 2,600 ▼ 25 100 404,577
15:11:25 2,600 ▼ 25 2 404,477
15:11:16 2,590 ▼ 35 2,500 404,475
15:10:55 2,600 ▼ 25 2 401,975
15:10:29 2,600 ▼ 25 2 401,973
15:09:56 2,590 ▼ 35 1 401,971
15:09:12 2,605 ▼ 20 1 401,970
15:08:42 2,605 ▼ 20 251 401,969
15:08:42 2,600 ▼ 25 349 401,718
15:08:20 2,590 ▼ 35 20 401,369
15:07:40 2,600 ▼ 25 50 401,349
15:07:29 2,590 ▼ 35 1,810 401,299
15:07:15 2,600 ▼ 25 100 399,489
15:06:55 2,600 ▼ 25 100 399,389
15:06:42 2,600 ▼ 25 201 399,289
15:06:40 2,605 ▼ 20 2 399,088
15:06:35 2,605 ▼ 20 2 399,086
15:06:28 2,600 ▼ 25 1 399,084
15:06:28 2,600 ▼ 25 700 399,083
15:06:14 2,600 ▼ 25 1 398,383
15:05:45 2,600 ▼ 25 1 398,382
15:05:36 2,590 ▼ 35 100 398,381
15:05:29 2,590 ▼ 35 54 398,281
15:04:53 2,600 ▼ 25 2 398,227
15:04:39 2,590 ▼ 35 200 398,225
15:04:25 2,600 ▼ 25 93 398,025
15:04:25 2,600 ▼ 25 2 397,932
15:04:16 2,595 ▼ 30 1,500 397,930
15:04:08 2,595 ▼ 30 5 396,430
15:04:05 2,595 ▼ 30 1 396,425
15:04:02 2,595 ▼ 30 5 396,424
15:03:43 2,595 ▼ 30 1 396,419
15:03:32 2,595 ▼ 30 5 396,418
15:03:26 2,590 ▼ 35 300 396,413
15:02:44 2,595 ▼ 30 234 396,113
15:02:36 2,600 ▼ 25 10 395,879
15:02:04 2,600 ▼ 25 275 395,869
15:01:44 2,600 ▼ 25 100 395,594
15:01:38 2,600 ▼ 25 50 395,494
15:01:30 2,605 ▼ 20 50 395,444
15:01:30 2,605 ▼ 20 400 395,394
15:01:27 2,605 ▼ 20 5 394,994
15:01:20 2,605 ▼ 20 30 394,989
15:00:34 2,605 ▼ 20 50 394,959
15:00:12 2,605 ▼ 20 1 394,909
15:00:00 2,605 ▼ 20 2 394,908
14:59:56 2,605 ▼ 20 1 394,906
14:59:24 2,600 ▼ 25 3 394,905
14:59:19 2,600 ▼ 25 2 394,902
14:59:15 2,605 ▼ 20 1 394,900
14:59:11 2,600 ▼ 25 5 394,899
14:59:05 2,600 ▼ 25 10 394,894
14:58:58 2,605 ▼ 20 1 394,884
14:58:57 2,600 ▼ 25 10 394,883
14:58:47 2,600 ▼ 25 35 394,873
14:58:41 2,600 ▼ 25 35 394,838
14:58:10 2,605 ▼ 20 2 394,803
14:57:41 2,600 ▼ 25 200 394,801
14:55:44 2,615 ▼ 10 10 394,601
14:54:17 2,615 ▼ 10 1 394,591
14:54:16 2,610 ▼ 15 105 394,590
14:53:59 2,610 ▼ 15 150 394,485
14:53:50 2,615 ▼ 10 2 394,335
14:53:50 2,610 ▼ 15 273 394,333
14:53:50 2,605 ▼ 20 4,472 394,060
14:53:50 2,600 ▼ 25 50 389,588
14:53:46 2,600 ▼ 25 2 389,538
14:53:36 2,605 ▼ 20 1 389,536
14:53:22 2,600 ▼ 25 2 389,535
14:53:21 2,600 ▼ 25 416 389,533
14:53:18 2,590 ▼ 35 100 389,117
14:53:18 2,600 ▼ 25 1 389,017
14:52:58 2,590 ▼ 35 130 389,016
14:52:58 2,595 ▼ 30 170 388,886
14:52:50 2,595 ▼ 30 814 388,716
14:51:40 2,600 ▼ 25 50 387,902
14:51:21 2,600 ▼ 25 19,883 387,852
14:51:15 2,600 ▼ 25 94 367,969
14:51:15 2,605 ▼ 20 106 367,875
14:51:09 2,605 ▼ 20 68 367,769
14:51:05 2,605 ▼ 20 1,000 367,701
14:50:57 2,610 ▼ 15 227 366,701
14:50:53 2,610 ▼ 15 200 366,474
14:50:50 2,615 ▼ 10 2 366,274
14:50:44 2,610 ▼ 15 251 366,272
14:50:42 2,615 ▼ 10 2 366,021
14:50:42 2,615 ▼ 10 1 366,019
14:50:36 2,610 ▼ 15 680 366,018
14:50:17 2,615 ▼ 10 1 365,338
14:49:47 2,610 ▼ 15 2,000 365,337
14:48:29 2,620 ▼ 5 200 363,337
14:48:22 2,615 ▼ 10 50 363,137
14:47:59 2,620 ▼ 5 1 363,087
14:47:25 2,615 ▼ 10 617 363,086
14:47:15 2,615 ▼ 10 541 362,469
14:47:14 2,615 ▼ 10 667 361,928
14:47:09 2,615 ▼ 10 669 361,261
14:47:01 2,615 ▼ 10 18 360,592
14:46:58 2,615 ▼ 10 100 360,574
14:46:55 2,620 ▼ 5 35 360,474
14:46:47 2,615 ▼ 10 676 360,439
14:46:41 2,615 ▼ 10 230 359,763
14:46:35 2,620 ▼ 5 2 359,533
14:46:30 2,615 ▼ 10 194 359,531
14:46:25 2,620 ▼ 5 25 359,337
14:46:20 2,615 ▼ 10 265 359,312
14:45:25 2,620 ▼ 5 2 359,047
14:45:21 2,620 ▼ 5 2 359,045
14:44:58 2,615 ▼ 10 102 359,043
14:44:29 2,620 ▼ 5 5 358,941
14:43:18 2,620 ▼ 5 2 358,936
14:43:14 2,620 ▼ 5 2 358,934
14:42:55 2,615 ▼ 10 1,101 358,932
14:42:51 2,615 ▼ 10 110 357,831
14:42:15 2,625  0 1 357,721
14:42:15 2,620 ▼ 5 1 357,720
14:41:39 2,620 ▼ 5 754 357,719
14:41:30 2,620 ▼ 5 1,412 356,965
14:41:28 2,620 ▼ 5 150 355,553
14:41:24 2,620 ▼ 5 206 355,403
14:41:24 2,620 ▼ 5 627 355,197
14:41:11 2,620 ▼ 5 699 354,570
14:40:58 2,620 ▼ 5 330 353,871
14:40:21 2,625  0 2 353,541
14:40:03 2,620 ▼ 5 1 353,539
14:39:52 2,620 ▼ 5 1 353,538
14:38:37 2,625  0 20 353,537
14:38:05 2,625  0 1 353,517
14:37:11 2,625  0 1 353,516
14:36:42 2,625  0 10 353,515
14:35:45 2,625  0 2 353,505
14:35:43 2,620 ▼ 5 636 353,503
14:35:36 2,620 ▼ 5 130 352,867
14:34:57 2,625  0 1 352,737
14:34:53 2,625  0 1 352,736
14:34:42 2,620 ▼ 5 2,000 352,735
14:33:54 2,625  0 2 350,735
14:33:46 2,620 ▼ 5 30 350,733
14:33:44 2,625  0 100 350,703
14:30:14 2,625  0 700 350,603
14:30:02 2,625  0 10 349,903
14:30:00 2,625  0 2 349,893
14:29:49 2,625  0 2 349,891
14:29:08 2,625  0 10 349,889
14:28:18 2,625  0 2 349,879
14:28:10 2,625  0 2 349,877
14:28:02 2,620 ▼ 5 430 349,875
14:27:19 2,625  0 100 349,445
14:27:17 2,625  0 220 349,345
14:26:54 2,625  0 2 349,125
14:26:43 2,620 ▼ 5 700 349,123
14:26:36 2,625  0 30 348,423
14:25:52 2,625  0 2,610 348,393
14:25:49 2,630 ▲ 5 4,335 345,783
14:25:43 2,630 ▲ 5 665 341,448
14:23:14 2,640 ▲ 15 2 340,783
14:23:13 2,635 ▲ 10 583 340,781
14:23:10 2,635 ▲ 10 3 340,198
14:23:09 2,635 ▲ 10 535 340,195
14:23:09 2,635 ▲ 10 2,811 339,660
14:23:09 2,630 ▲ 5 1,068 336,849
14:23:06 2,630 ▲ 5 2 335,781
14:22:46 2,625  0 100 335,779
14:20:55 2,630 ▲ 5 2 335,679
14:20:43 2,625  0 500 335,677
14:20:40 2,625  0 1,267 335,177
14:20:25 2,625  0 200 333,910
14:20:23 2,625  0 101 333,710
14:19:20 2,630 ▲ 5 2,520 333,609
14:16:45 2,635 ▲ 10 2,193 331,089
14:16:25 2,635 ▲ 10 1,000 328,896
14:16:09 2,640 ▲ 15 2 327,896
14:16:05 2,635 ▲ 10 500 327,894
14:15:49 2,640 ▲ 15 10 327,394
14:15:47 2,640 ▲ 15 1 327,384
14:13:24 2,640 ▲ 15 242 327,383
14:13:11 2,640 ▲ 15 1 327,141
14:13:04 2,640 ▲ 15 2 327,140
14:13:02 2,635 ▲ 10 35 327,138
14:12:46 2,635 ▲ 10 895 327,103
14:11:47 2,640 ▲ 15 1 326,208
14:11:29 2,640 ▲ 15 126 326,207
14:11:27 2,640 ▲ 15 2,055 326,081
14:06:40 2,650 ▲ 25 2 324,026
14:06:36 2,645 ▲ 20 3 324,024
14:06:35 2,645 ▲ 20 160 324,021
14:06:35 2,640 ▲ 15 282 323,861
14:06:11 2,640 ▲ 15 1 323,579
14:06:11 2,640 ▲ 15 3,333 323,578
14:05:49 2,645 ▲ 20 1,205 320,245
14:05:45 2,645 ▲ 20 500 319,040
14:05:39 2,645 ▲ 20 1,998 318,540
14:05:39 2,645 ▲ 20 100 316,542
14:04:09 2,655 ▲ 30 1 316,442
14:02:54 2,655 ▲ 30 1 316,441
14:02:54 2,650 ▲ 25 1 316,440
14:02:48 2,650 ▲ 25 595 316,439
14:02:48 2,650 ▲ 25 666 315,844
14:02:31 2,650 ▲ 25 2 315,178
14:02:16 2,645 ▲ 20 100 315,176
14:01:28 2,650 ▲ 25 2 315,076
13:58:00 2,650 ▲ 25 1 315,074
13:56:50 2,655 ▲ 30 20 315,073
13:55:49 2,655 ▲ 30 1 315,053
13:55:22 2,645 ▲ 20 190 315,052
13:53:50 2,645 ▲ 20 3 314,862
13:52:56 2,645 ▲ 20 9 314,859
13:51:12 2,650 ▲ 25 100 314,850
13:47:55 2,650 ▲ 25 264 314,750
13:44:54 2,655 ▲ 30 1 314,486
13:43:28 2,645 ▲ 20 2,000 314,485
13:41:54 2,655 ▲ 30 879 312,485
13:36:33 2,655 ▲ 30 1 311,606
13:35:59 2,650 ▲ 25 1 311,605
13:35:00 2,650 ▲ 25 1 311,604
13:34:15 2,655 ▲ 30 3 311,603
13:33:55 2,655 ▲ 30 30 311,600
13:33:39 2,650 ▲ 25 3 311,570
13:33:28 2,650 ▲ 25 22 311,567
13:32:08 2,655 ▲ 30 80 311,545
13:32:03 2,655 ▲ 30 20 311,465
13:30:58 2,655 ▲ 30 35 311,445
13:30:54 2,655 ▲ 30 265 311,410
13:28:40 2,655 ▲ 30 1 311,145
13:28:18 2,655 ▲ 30 1 311,144
13:26:44 2,650 ▲ 25 50 311,143
13:25:45 2,650 ▲ 25 119 311,093
13:25:36 2,650 ▲ 25 322 310,974
13:25:34 2,655 ▲ 30 233 310,652
13:24:33 2,660 ▲ 35 2 310,419
13:22:43 2,660 ▲ 35 10 310,417
13:22:02 2,660 ▲ 35 2 310,407
13:21:44 2,655 ▲ 30 10 310,405
13:21:35 2,655 ▲ 30 38 310,395
13:21:34 2,655 ▲ 30 1 310,357
13:21:34 2,655 ▲ 30 961 310,356
13:20:51 2,655 ▲ 30 1 309,395
13:20:43 2,650 ▲ 25 716 309,394
13:20:28 2,650 ▲ 25 2 308,678
13:19:52 2,650 ▲ 25 2 308,676
13:19:42 2,645 ▲ 20 470 308,674
13:19:30 2,645 ▲ 20 10 308,204
13:18:02 2,645 ▲ 20 246 308,194
13:17:25 2,645 ▲ 20 500 307,948
13:16:34 2,645 ▲ 20 1 307,448
13:16:19 2,645 ▲ 20 50 307,447
13:16:00 2,645 ▲ 20 1,900 307,397
13:15:40 2,645 ▲ 20 1 305,497
13:14:21 2,645 ▲ 20 1,000 305,496
13:12:18 2,645 ▲ 20 3 304,496
13:12:11 2,645 ▲ 20 2 304,493
13:11:46 2,640 ▲ 15 1 304,491
13:11:45 2,640 ▲ 15 368 304,490
13:10:56 2,640 ▲ 15 2 304,122
13:10:49 2,640 ▲ 15 2 304,120
13:10:34 2,635 ▲ 10 1 304,118
13:10:05 2,640 ▲ 15 100 304,117
13:09:53 2,640 ▲ 15 3,000 304,017
13:09:38 2,640 ▲ 15 249 301,017
13:09:37 2,640 ▲ 15 436 300,768
13:09:33 2,645 ▲ 20 218 300,332
13:09:23 2,645 ▲ 20 1,532 300,114
13:06:45 2,645 ▲ 20 1 298,582
13:06:33 2,640 ▲ 15 1,200 298,581
13:06:14 2,645 ▲ 20 8 297,381
13:04:28 2,645 ▲ 20 2 297,373
13:00:40 2,645 ▲ 20 2 297,371
13:00:33 2,640 ▲ 15 1 297,369
13:00:31 2,645 ▲ 20 2 297,368
12:59:58 2,640 ▲ 15 1 297,366
12:57:22 2,645 ▲ 20 1 297,365
12:53:30 2,645 ▲ 20 2 297,364
12:53:24 2,640 ▲ 15 752 297,362
12:52:00 2,640 ▲ 15 348 296,610
12:51:52 2,640 ▲ 15 971 296,262
12:51:30 2,640 ▲ 15 10 295,291
12:51:24 2,645 ▲ 20 10 295,281
12:48:33 2,645 ▲ 20 200 295,271
12:47:26 2,645 ▲ 20 20 295,071
12:46:45 2,645 ▲ 20 1 295,051
12:46:20 2,640 ▲ 15 5 295,050
12:46:08 2,645 ▲ 20 10 295,045
12:44:42 2,645 ▲ 20 1,000 295,035
12:44:14 2,645 ▲ 20 13,758 294,035
12:44:05 2,650 ▲ 25 4,280 280,277
12:43:40 2,650 ▲ 25 318 275,997
12:43:34 2,650 ▲ 25 1,215 275,679
12:42:22 2,655 ▲ 30 800 274,464
12:41:15 2,655 ▲ 30 166 273,664
12:40:13 2,660 ▲ 35 1 273,498
12:39:33 2,660 ▲ 35 30 273,497
12:38:31 2,660 ▲ 35 127 273,467
12:37:35 2,660 ▲ 35 200 273,340
12:36:21 2,660 ▲ 35 281 273,140
12:35:50 2,660 ▲ 35 500 272,859
12:31:21 2,670 ▲ 45 1,000 272,359
12:30:45 2,670 ▲ 45 2 271,359
12:29:29 2,670 ▲ 45 2 271,357
12:29:01 2,655 ▲ 30 2,603 271,355
12:29:01 2,660 ▲ 35 197 268,752
12:28:42 2,670 ▲ 45 2 268,555
12:28:34 2,660 ▲ 35 2 268,553
12:28:34 2,660 ▲ 35 1 268,551
12:28:28 2,655 ▲ 30 2,593 268,550
12:28:28 2,660 ▲ 35 107 265,957
12:28:09 2,670 ▲ 45 2 265,850
12:27:58 2,660 ▲ 35 3,000 265,848
12:27:22 2,670 ▲ 45 5 262,848
12:25:33 2,675 ▲ 50 2 262,843
12:25:27 2,675 ▲ 50 2 262,841
12:25:21 2,655 ▲ 30 2,116 262,839
12:25:21 2,665 ▲ 40 105 256,463
12:25:21 2,660 ▲ 35 4,260 260,723
12:25:21 2,670 ▲ 45 1 256,358
12:25:00 2,675 ▲ 50 1 256,357
12:24:47 2,670 ▲ 45 18 256,356
12:23:03 2,680 ▲ 55 1 256,338
12:22:53 2,665 ▲ 40 3,500 256,337
12:22:52 2,680 ▲ 55 30 252,837
12:21:31 2,680 ▲ 55 200 252,807
12:21:09 2,680 ▲ 55 2 252,607
12:21:03 2,675 ▲ 50 68 252,605
12:21:03 2,675 ▲ 50 1,000 252,537
12:20:07 2,680 ▲ 55 2 251,537
12:20:01 2,680 ▲ 55 2 251,535
12:19:47 2,665 ▲ 40 267 251,533
12:19:43 2,665 ▲ 40 101 251,266
12:19:43 2,670 ▲ 45 214 251,165
12:17:58 2,680 ▲ 55 2 250,951
12:17:42 2,680 ▲ 55 2 250,949
12:14:19 2,680 ▲ 55 2 250,947
12:13:35 2,680 ▲ 55 1 250,945
12:13:17 2,675 ▲ 50 468 250,944
12:13:08 2,675 ▲ 50 1,023 250,476
12:12:57 2,675 ▲ 50 1,096 249,453
12:12:38 2,675 ▲ 50 913 248,357
12:11:56 2,675 ▲ 50 100 247,444
12:10:56 2,680 ▲ 55 3 247,344
12:10:22 2,680 ▲ 55 582 247,341
12:10:17 2,680 ▲ 55 2 246,759
12:09:31 2,675 ▲ 50 200 246,757
12:09:17 2,675 ▲ 50 4,405 246,557
12:09:17 2,670 ▲ 45 30 242,152
12:08:58 2,670 ▲ 45 10 242,122
12:07:29 2,675 ▲ 50 2 242,112
12:07:05 2,660 ▲ 35 4 242,110
12:06:24 2,660 ▲ 35 120 242,106
12:06:08 2,675 ▲ 50 1 241,986
12:05:37 2,660 ▲ 35 871 241,985
12:05:37 2,665 ▲ 40 121 241,114
12:05:29 2,665 ▲ 40 8 240,993
12:05:16 2,665 ▲ 40 10 240,985
12:00:37 2,670 ▲ 45 2,316 240,975
11:59:15 2,670 ▲ 45 18 238,659
11:59:06 2,670 ▲ 45 18 238,641
11:58:59 2,670 ▲ 45 18 238,623
11:58:53 2,670 ▲ 45 1,000 238,605
11:58:47 2,670 ▲ 45 112 237,605
11:58:07 2,670 ▲ 45 35 237,493
11:56:21 2,670 ▲ 45 100 237,458
11:55:44 2,675 ▲ 50 6 237,358
11:55:44 2,675 ▲ 50 2 237,352
11:54:46 2,675 ▲ 50 2 237,350
11:54:31 2,670 ▲ 45 1 237,348
11:54:31 2,670 ▲ 45 1,594 237,347
11:54:31 2,670 ▲ 45 6 235,753
11:54:26 2,670 ▲ 45 30 235,747
11:54:21 2,670 ▲ 45 138 235,717
11:54:15 2,670 ▲ 45 633 235,579
11:54:10 2,670 ▲ 45 1,633 234,946
11:54:10 2,665 ▲ 40 1,278 233,313
11:53:26 2,665 ▲ 40 1 232,035
11:52:55 2,660 ▲ 35 100 232,034
11:51:54 2,660 ▲ 35 200 231,934
11:51:54 2,660 ▲ 35 3,000 231,734
11:51:34 2,660 ▲ 35 9 228,734
11:44:46 2,670 ▲ 45 200 228,725
11:41:23 2,670 ▲ 45 2 228,525
11:40:57 2,660 ▲ 35 713 228,523
11:40:51 2,660 ▲ 35 54 227,810
11:40:21 2,660 ▲ 35 500 227,756
11:40:17 2,660 ▲ 35 100 227,256
11:39:43 2,670 ▲ 45 2 227,156
11:38:31 2,660 ▲ 35 2,000 227,154
11:38:24 2,660 ▲ 35 3,909 225,154
11:38:24 2,665 ▲ 40 91 221,245
11:37:55 2,665 ▲ 40 100 221,154
11:37:14 2,670 ▲ 45 6 221,054
11:37:01 2,670 ▲ 45 29 221,048
11:36:41 2,670 ▲ 45 10 221,019
11:36:36 2,670 ▲ 45 28 221,009
11:36:28 2,670 ▲ 45 500 220,981
11:35:17 2,670 ▲ 45 955 220,481
11:35:17 2,665 ▲ 40 2,253 219,526
11:34:48 2,665 ▲ 40 247 217,273
11:34:43 2,670 ▲ 45 2 217,026
11:34:20 2,670 ▲ 45 40 217,024
11:33:35 2,665 ▲ 40 200 216,984
11:33:05 2,670 ▲ 45 1 216,784
11:32:12 2,665 ▲ 40 50 216,783
11:31:42 2,670 ▲ 45 140 216,733
11:31:08 2,675 ▲ 50 8 216,593
11:30:59 2,675 ▲ 50 2 216,585
11:30:36 2,675 ▲ 50 300 216,583
11:29:52 2,675 ▲ 50 1 216,283
11:27:01 2,670 ▲ 45 1 216,282
11:26:46 2,670 ▲ 45 200 216,281
11:25:27 2,675 ▲ 50 20 216,081
11:24:15 2,675 ▲ 50 20 216,061
11:23:51 2,675 ▲ 50 20 216,041
11:23:44 2,675 ▲ 50 20 216,021
11:23:31 2,675 ▲ 50 20 216,001
11:23:24 2,675 ▲ 50 20 215,981
11:23:17 2,675 ▲ 50 20 215,961
11:22:49 2,675 ▲ 50 20 215,941
11:22:40 2,675 ▲ 50 20 215,921
11:22:30 2,675 ▲ 50 20 215,901
11:22:23 2,675 ▲ 50 20 215,881
11:22:12 2,675 ▲ 50 20 215,861
11:21:54 2,675 ▲ 50 20 215,841
11:21:51 2,675 ▲ 50 20 215,821
11:21:43 2,675 ▲ 50 20 215,801
11:21:34 2,675 ▲ 50 20 215,781
11:21:29 2,675 ▲ 50 100 215,761
11:21:27 2,675 ▲ 50 548 215,661
11:21:26 2,680 ▲ 55 20 215,113
11:21:01 2,675 ▲ 50 1,031 215,093
11:18:54 2,670 ▲ 45 381 214,062
11:18:22 2,665 ▲ 40 7 213,681
11:14:52 2,670 ▲ 45 2 213,674
11:13:11 2,675 ▲ 50 1,902 213,672
11:13:11 2,670 ▲ 45 98 211,770
11:12:14 2,670 ▲ 45 1 211,672
11:12:07 2,670 ▲ 45 901 211,671
11:12:03 2,670 ▲ 45 1,000 210,770
11:11:53 2,670 ▲ 45 724 209,770
11:10:25 2,675 ▲ 50 2 209,046
11:10:08 2,675 ▲ 50 2,070 209,044
11:10:06 2,675 ▲ 50 2 206,974
11:09:54 2,675 ▲ 50 200 206,972
11:09:42 2,675 ▲ 50 142 206,772
11:07:26 2,675 ▲ 50 10 206,630
11:07:00 2,675 ▲ 50 7 206,620
11:05:44 2,675 ▲ 50 5,000 206,613
11:05:14 2,680 ▲ 55 10 201,613
11:05:10 2,680 ▲ 55 50 201,603
11:04:41 2,680 ▲ 55 2 201,553
11:04:27 2,675 ▲ 50 500 201,551
11:04:15 2,675 ▲ 50 1,000 201,051
11:03:58 2,680 ▲ 55 50 200,051
11:03:18 2,680 ▲ 55 41 200,001
11:03:06 2,680 ▲ 55 9 199,960
11:02:56 2,680 ▲ 55 2,624 199,951
11:02:36 2,680 ▲ 55 3 197,327
11:01:52 2,680 ▲ 55 160 197,324
11:01:39 2,680 ▲ 55 2 197,164
11:01:33 2,675 ▲ 50 400 197,162
11:00:46 2,680 ▲ 55 1 196,762
10:59:47 2,680 ▲ 55 2 196,761
10:59:42 2,675 ▲ 50 500 196,759
10:59:24 2,680 ▲ 55 2 196,259
10:59:20 2,675 ▲ 50 4 196,257
10:59:18 2,675 ▲ 50 259 196,253
10:57:30 2,675 ▲ 50 52 195,994
10:57:07 2,675 ▲ 50 2 195,942
10:56:52 2,670 ▲ 45 107 195,940

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,145.12 ▼ 16.73 -0.77%
코스닥 718.87 ▼ 12.63 -1.73%
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.