씨아이에스
(222080)
코스닥
벤처기업부
액면가 100원
  08.21 15:59

2,900 (2,885)   [시가/고가/저가] 2,920 / 2,950 / 2,890 
전일비/등락률 ▲ 15 (0.52%) 매도호가/호가잔량 2,905 / 4,361
거래량/전일동시간대비 587,262 /▲ 56,294 매수호가/호가잔량 2,900 / 2,777
상한가/하한가 3,750 / 2,020 총매도/총매수잔량 80,891 / 103,759

매도잔량 호가 매수잔량
17,515 2,950 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
14,674 2,945
15,079 2,940
7,507 2,935
6,153 2,930
3,271 2,925
3,528 2,920
4,561 2,915
4,242 2,910
4,361 2,905
 
2,900 2,777
2,895 1,006
2,890 18,354
2,885 28,522
2,880 23,599
2,875 6,930
2,870 6,374
2,865 4,671
2,860 3,557
2,855 7,969
 
총매도잔량 순매수잔량 총매수잔량
80,891 22,868 103,759
시간외잔량 시간외잔량
929 0
 
씨아이에스 222080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 787.15 (+17.37)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:57:06 2,900 ▲ 15 750 587,262
15:40:44 2,900 ▲ 15 300 586,512
15:40:00 2,900 ▲ 15 500 586,212
15:30:10 2,900 ▲ 15 12,396 585,712
15:19:57 2,905 ▲ 20 1 573,316
15:19:56 2,905 ▲ 20 8 573,315
15:19:52 2,905 ▲ 20 39 573,307
15:19:47 2,905 ▲ 20 173 573,268
15:19:43 2,905 ▲ 20 765 573,095
15:19:34 2,900 ▲ 15 1,728 571,454
15:19:34 2,905 ▲ 20 876 572,330
15:19:34 2,895 ▲ 10 774 569,726
15:19:33 2,890 ▲ 5 100 568,952
15:19:33 2,890 ▲ 5 2,000 568,852
15:19:33 2,890 ▲ 5 1,800 566,852
15:19:30 2,890 ▲ 5 2,000 565,052
15:19:04 2,890 ▲ 5 475 563,052
15:18:40 2,890 ▲ 5 3,000 562,577
15:18:24 2,895 ▲ 10 160 559,577
15:18:13 2,895 ▲ 10 466 559,417
15:18:04 2,900 ▲ 15 345 558,951
15:17:40 2,895 ▲ 10 1,000 558,606
15:17:38 2,895 ▲ 10 50 557,606
15:16:27 2,900 ▲ 15 1 557,556
15:16:01 2,895 ▲ 10 4,466 557,555
15:16:01 2,895 ▲ 10 500 553,089
15:15:52 2,895 ▲ 10 1,201 552,589
15:15:48 2,900 ▲ 15 571 551,388
15:15:36 2,895 ▲ 10 250 550,817
15:15:02 2,900 ▲ 15 4 550,567
15:14:48 2,895 ▲ 10 60 550,563
15:14:36 2,895 ▲ 10 500 550,503
15:14:26 2,895 ▲ 10 1 550,003
15:14:21 2,895 ▲ 10 600 550,002
15:13:59 2,895 ▲ 10 200 549,402
15:13:19 2,900 ▲ 15 1 549,202
15:12:25 2,895 ▲ 10 300 549,201
15:11:29 2,895 ▲ 10 2 548,901
15:11:12 2,900 ▲ 15 600 548,899
15:10:43 2,900 ▲ 15 50 548,299
15:08:22 2,905 ▲ 20 18 548,249
15:08:07 2,905 ▲ 20 1 548,231
15:07:47 2,905 ▲ 20 180 548,230
15:07:27 2,905 ▲ 20 1 548,050
15:05:59 2,895 ▲ 10 117 548,049
15:05:35 2,905 ▲ 20 2 547,932
15:05:28 2,895 ▲ 10 628 547,930
15:05:23 2,895 ▲ 10 50 547,302
15:05:21 2,905 ▲ 20 961 547,252
15:05:21 2,900 ▲ 15 2,539 546,291
15:05:02 2,895 ▲ 10 2,330 543,752
15:04:59 2,900 ▲ 15 20 541,422
15:03:36 2,900 ▲ 15 1 541,402
15:03:32 2,900 ▲ 15 10 541,401
14:59:54 2,900 ▲ 15 14 541,391
14:59:30 2,900 ▲ 15 300 541,377
14:59:09 2,900 ▲ 15 300 541,077
14:59:09 2,900 ▲ 15 1 540,777
14:58:57 2,900 ▲ 15 1,967 540,776
14:58:36 2,900 ▲ 15 2,000 538,809
14:58:30 2,900 ▲ 15 1,000 536,809
14:57:45 2,900 ▲ 15 10 535,809
14:57:32 2,900 ▲ 15 200 535,799
14:57:31 2,900 ▲ 15 1,460 535,599
14:57:20 2,900 ▲ 15 2,000 534,139
14:55:46 2,900 ▲ 15 11 532,139
14:55:30 2,900 ▲ 15 1 532,128
14:55:09 2,895 ▲ 10 220 532,127
14:54:53 2,895 ▲ 10 118 531,907
14:51:37 2,900 ▲ 15 345 531,789
14:51:30 2,895 ▲ 10 7 531,444
14:51:12 2,895 ▲ 10 1,142 531,437
14:51:10 2,895 ▲ 10 1,000 530,295
14:51:10 2,895 ▲ 10 1,500 529,295
14:50:45 2,895 ▲ 10 1,000 527,795
14:50:45 2,895 ▲ 10 1,500 526,795
14:49:46 2,895 ▲ 10 1,000 525,295
14:49:46 2,895 ▲ 10 2,500 524,295
14:49:05 2,895 ▲ 10 50 521,795
14:47:21 2,895 ▲ 10 1,258 521,745
14:46:14 2,895 ▲ 10 1,000 520,487
14:45:54 2,900 ▲ 15 2 519,487
14:45:54 2,895 ▲ 10 709 519,485
14:45:37 2,895 ▲ 10 1,021 518,776
14:45:28 2,900 ▲ 15 50 517,755
14:44:07 2,900 ▲ 15 1 517,705
14:43:55 2,900 ▲ 15 1 517,704
14:43:46 2,900 ▲ 15 2 517,703
14:43:44 2,900 ▲ 15 30 517,701
14:43:18 2,900 ▲ 15 17 517,671
14:43:07 2,900 ▲ 15 300 517,654
14:42:50 2,895 ▲ 10 4,000 517,354
14:41:25 2,900 ▲ 15 1 513,354
14:40:58 2,900 ▲ 15 2 513,353
14:40:30 2,895 ▲ 10 3 513,351
14:40:15 2,900 ▲ 15 250 513,348
14:38:18 2,900 ▲ 15 10 513,098
14:38:03 2,900 ▲ 15 500 513,088
14:37:53 2,900 ▲ 15 178 512,588
14:36:21 2,900 ▲ 15 3 512,410
14:36:14 2,900 ▲ 15 6 512,407
14:36:09 2,900 ▲ 15 50 512,401
14:36:04 2,900 ▲ 15 69 512,351
14:36:03 2,900 ▲ 15 1 512,282
14:35:49 2,900 ▲ 15 1 512,281
14:35:36 2,900 ▲ 15 1 512,280
14:35:34 2,900 ▲ 15 20 512,279
14:35:33 2,900 ▲ 15 2 512,259
14:35:30 2,900 ▲ 15 1,000 512,257
14:35:25 2,900 ▲ 15 2 511,257
14:35:21 2,900 ▲ 15 30 511,255
14:35:16 2,900 ▲ 15 346 511,225
14:35:15 2,900 ▲ 15 1 510,879
14:35:10 2,900 ▲ 15 100 510,878
14:35:03 2,900 ▲ 15 2 510,778
14:34:59 2,895 ▲ 10 50 510,776
14:34:33 2,900 ▲ 15 1 510,726
14:34:06 2,900 ▲ 15 2 510,725
14:33:36 2,900 ▲ 15 2 510,723
14:33:06 2,900 ▲ 15 3 510,721
14:32:36 2,900 ▲ 15 4 510,718
14:32:06 2,900 ▲ 15 4 510,714
14:31:38 2,900 ▲ 15 5 510,710
14:31:08 2,900 ▲ 15 7 510,705
14:31:06 2,895 ▲ 10 268 510,698
14:31:02 2,900 ▲ 15 500 510,430
14:30:38 2,900 ▲ 15 8 509,930
14:30:08 2,900 ▲ 15 10 509,922
14:29:25 2,900 ▲ 15 10 509,912
14:29:21 2,900 ▲ 15 200 509,902
14:29:13 2,900 ▲ 15 300 509,702
14:29:03 2,900 ▲ 15 3,792 509,402
14:28:37 2,895 ▲ 10 1,000 505,610
14:28:07 2,900 ▲ 15 1 504,610
14:27:56 2,900 ▲ 15 200 504,609
14:26:45 2,900 ▲ 15 20 504,409
14:26:17 2,900 ▲ 15 534 504,389
14:26:07 2,900 ▲ 15 500 503,855
14:23:36 2,905 ▲ 20 1 503,355
14:23:29 2,905 ▲ 20 2 503,354
14:23:00 2,900 ▲ 15 293 503,352
14:22:26 2,905 ▲ 20 2 503,059
14:22:15 2,900 ▲ 15 765 503,057
14:20:46 2,900 ▲ 15 200 502,292
14:20:26 2,900 ▲ 15 27 502,092
14:19:17 2,900 ▲ 15 500 502,065
14:18:23 2,900 ▲ 15 5 501,565
14:18:02 2,900 ▲ 15 568 501,560
14:17:47 2,905 ▲ 20 10 500,992
14:14:45 2,905 ▲ 20 10 500,982
14:14:32 2,905 ▲ 20 10 500,972
14:14:12 2,905 ▲ 20 16 500,962
14:13:47 2,905 ▲ 20 10 500,946
14:13:22 2,905 ▲ 20 10 500,936
14:13:04 2,905 ▲ 20 1 500,926
14:12:18 2,905 ▲ 20 10 500,925
14:10:50 2,905 ▲ 20 10 500,915
14:10:22 2,905 ▲ 20 2 500,905
14:10:08 2,900 ▲ 15 200 500,903
14:09:58 2,905 ▲ 20 10 500,703
14:09:47 2,905 ▲ 20 10 500,693
14:08:03 2,895 ▲ 10 10 500,683
14:08:03 2,900 ▲ 15 183 500,673
14:07:47 2,905 ▲ 20 1 500,490
14:05:52 2,900 ▲ 15 1,317 500,489
14:04:43 2,900 ▲ 15 10,110 499,172
14:04:43 2,905 ▲ 20 573 489,062
14:03:29 2,910 ▲ 25 10 488,489
14:02:16 2,910 ▲ 25 2 488,479
14:01:12 2,905 ▲ 20 500 488,477
14:01:00 2,910 ▲ 25 100 487,977
14:00:13 2,910 ▲ 25 10 487,877
13:58:13 2,910 ▲ 25 1 487,867
13:56:21 2,910 ▲ 25 2 487,866
13:56:12 2,905 ▲ 20 1,000 487,864
13:54:28 2,910 ▲ 25 1 486,864
13:54:14 2,905 ▲ 20 228 486,863
13:52:55 2,905 ▲ 20 268 486,635
13:52:06 2,905 ▲ 20 500 486,367
13:52:06 2,905 ▲ 20 432 485,867
13:50:37 2,900 ▲ 15 100 485,435
13:50:26 2,905 ▲ 20 10 485,335
13:50:06 2,905 ▲ 20 5 485,325
13:49:49 2,900 ▲ 15 2 485,320
13:49:47 2,905 ▲ 20 6 485,318
13:49:18 2,905 ▲ 20 117 485,312
13:48:31 2,905 ▲ 20 60 485,195
13:48:24 2,905 ▲ 20 50 485,135
13:47:31 2,905 ▲ 20 4 485,085
13:47:24 2,905 ▲ 20 50 485,081
13:47:18 2,905 ▲ 20 1 485,031
13:47:01 2,905 ▲ 20 180 485,030
13:46:58 2,905 ▲ 20 10 484,850
13:46:46 2,905 ▲ 20 20 484,840
13:46:38 2,905 ▲ 20 790 484,820
13:46:22 2,905 ▲ 20 18 484,030
13:44:10 2,905 ▲ 20 500 484,012
13:44:05 2,910 ▲ 25 3 483,512
13:42:41 2,905 ▲ 20 301 483,509
13:42:41 2,905 ▲ 20 50 483,208
13:42:18 2,900 ▲ 15 100 483,158
13:42:04 2,905 ▲ 20 950 483,058
13:41:44 2,910 ▲ 25 2 482,108
13:40:03 2,910 ▲ 25 50 482,106
13:39:34 2,910 ▲ 25 100 482,056
13:38:41 2,910 ▲ 25 80 481,956
13:38:41 2,905 ▲ 20 220 481,876
13:37:12 2,905 ▲ 20 14 481,656
13:35:27 2,900 ▲ 15 300 481,642
13:34:45 2,905 ▲ 20 1,000 481,342
13:31:31 2,905 ▲ 20 2 480,342
13:30:50 2,900 ▲ 15 100 480,340
13:30:31 2,900 ▲ 15 1,200 480,240
13:30:23 2,900 ▲ 15 100 479,040
13:30:02 2,900 ▲ 15 300 478,940
13:29:53 2,900 ▲ 15 500 478,640
13:29:37 2,905 ▲ 20 3 478,140
13:29:06 2,900 ▲ 15 1,383 478,137
13:29:03 2,895 ▲ 10 100 476,754
13:28:58 2,900 ▲ 15 30 476,654
13:28:42 2,900 ▲ 15 145 476,624
13:27:58 2,900 ▲ 15 40 476,479
13:27:39 2,900 ▲ 15 2 476,439
13:25:26 2,905 ▲ 20 1 476,437
13:25:26 2,900 ▲ 15 64 476,436
13:24:42 2,900 ▲ 15 236 476,372
13:22:11 2,900 ▲ 15 500 476,136
13:21:32 2,905 ▲ 20 2 475,636
13:19:54 2,900 ▲ 15 1,100 475,634
13:19:36 2,900 ▲ 15 28 474,534
13:19:18 2,900 ▲ 15 43 474,506
13:19:18 2,900 ▲ 15 10,686 474,463
13:19:18 2,905 ▲ 20 640 463,777
13:16:25 2,910 ▲ 25 110 463,137
13:15:29 2,910 ▲ 25 3 463,027
13:14:12 2,905 ▲ 20 385 463,024
13:14:12 2,905 ▲ 20 10 462,639
13:14:12 2,905 ▲ 20 605 462,629
13:13:56 2,905 ▲ 20 2 462,024
13:13:39 2,900 ▲ 15 300 462,022
13:13:22 2,900 ▲ 15 311 461,722
13:13:18 2,905 ▲ 20 9 461,411
13:12:43 2,905 ▲ 20 12 461,402
13:12:11 2,900 ▲ 15 633 461,390
13:10:39 2,900 ▲ 15 103 460,757
13:10:26 2,905 ▲ 20 10 460,654
13:10:21 2,900 ▲ 15 42 460,644
13:10:18 2,905 ▲ 20 22 460,602
13:09:50 2,905 ▲ 20 11 460,580
13:09:05 2,905 ▲ 20 50 460,569
13:08:28 2,905 ▲ 20 10 460,519
13:06:51 2,900 ▲ 15 289 460,509
13:06:42 2,900 ▲ 15 1 460,220
13:06:01 2,900 ▲ 15 100 460,219
13:05:47 2,900 ▲ 15 5 460,119
13:05:45 2,900 ▲ 15 334 460,114
13:05:41 2,900 ▲ 15 25 459,780
13:05:37 2,900 ▲ 15 45 459,755
13:05:32 2,900 ▲ 15 555 459,710
13:05:24 2,900 ▲ 15 200 459,155
13:05:19 2,900 ▲ 15 140 458,955
13:05:01 2,900 ▲ 15 1,000 458,815
13:04:55 2,900 ▲ 15 200 457,815
13:04:29 2,900 ▲ 15 31 457,615
13:04:26 2,900 ▲ 15 25 457,584
13:04:23 2,900 ▲ 15 33 457,559
13:04:00 2,900 ▲ 15 1,000 457,526
13:03:11 2,900 ▲ 15 70 456,526
13:03:01 2,900 ▲ 15 11 456,456
13:01:59 2,895 ▲ 10 100 456,445
13:01:34 2,895 ▲ 10 100 456,345
13:01:04 2,900 ▲ 15 200 456,245
13:00:52 2,900 ▲ 15 5 456,045
13:00:00 2,900 ▲ 15 34 456,040
12:56:48 2,900 ▲ 15 1 456,006
12:55:36 2,900 ▲ 15 10 456,005
12:55:27 2,895 ▲ 10 45 455,995
12:55:17 2,895 ▲ 10 254 455,950
12:54:07 2,900 ▲ 15 1 455,696
12:54:04 2,900 ▲ 15 125 455,695
12:51:44 2,895 ▲ 10 1,600 455,570
12:51:33 2,895 ▲ 10 137 453,970
12:51:10 2,900 ▲ 15 10 453,833
12:50:28 2,895 ▲ 10 2 453,823
12:50:05 2,895 ▲ 10 1,071 453,821
12:49:15 2,900 ▲ 15 1 452,750
12:46:34 2,900 ▲ 15 1 452,749
12:45:49 2,900 ▲ 15 300 452,748
12:45:33 2,900 ▲ 15 136 452,448
12:44:55 2,900 ▲ 15 34 452,312
12:44:18 2,900 ▲ 15 1,920 452,278
12:44:14 2,900 ▲ 15 1 450,358
12:44:10 2,900 ▲ 15 1,000 450,357
12:44:02 2,900 ▲ 15 230 449,357
12:42:45 2,900 ▲ 15 37 449,127
12:42:44 2,900 ▲ 15 26 449,090
12:39:58 2,900 ▲ 15 100 449,064
12:38:07 2,905 ▲ 20 1 448,964
12:37:04 2,900 ▲ 15 197 448,963
12:35:51 2,895 ▲ 10 99 448,766
12:35:51 2,900 ▲ 15 1 448,667
12:35:47 2,900 ▲ 15 1,000 448,666
12:34:47 2,905 ▲ 20 5 447,666
12:34:44 2,905 ▲ 20 200 447,661
12:34:32 2,905 ▲ 20 5 447,461
12:30:21 2,905 ▲ 20 251 447,456
12:30:21 2,905 ▲ 20 27 447,205
12:30:02 2,905 ▲ 20 4 447,178
12:30:01 2,905 ▲ 20 19 447,174
12:29:57 2,905 ▲ 20 6 447,155
12:27:54 2,910 ▲ 25 5 447,149
12:27:47 2,900 ▲ 15 100 447,144
12:27:39 2,900 ▲ 15 100 447,044
12:27:10 2,905 ▲ 20 1,822 446,944
12:26:31 2,905 ▲ 20 3 445,122
12:26:31 2,900 ▲ 15 37 445,119
12:26:15 2,900 ▲ 15 100 445,082
12:26:13 2,900 ▲ 15 100 444,982
12:26:01 2,895 ▲ 10 100 444,882
12:25:52 2,900 ▲ 15 55 444,782
12:25:14 2,895 ▲ 10 1,109 444,727
12:25:12 2,900 ▲ 15 55 443,618
12:25:00 2,900 ▲ 15 2,601 443,563
12:24:36 2,900 ▲ 15 2,000 440,962
12:22:11 2,900 ▲ 15 500 438,962
12:21:00 2,905 ▲ 20 5 438,462
12:20:48 2,895 ▲ 10 3,000 438,457
12:20:25 2,900 ▲ 15 1 435,457
12:19:42 2,905 ▲ 20 3 435,456
12:18:46 2,895 ▲ 10 476 435,453
12:18:09 2,905 ▲ 20 1 434,977
12:16:01 2,910 ▲ 25 2 434,976
12:15:42 2,895 ▲ 10 638 434,974
12:15:42 2,900 ▲ 15 2,362 434,336
12:15:21 2,900 ▲ 15 74 431,974
12:14:37 2,900 ▲ 15 200 431,900
12:14:37 2,905 ▲ 20 425 431,700
12:14:06 2,905 ▲ 20 65 431,275
12:12:13 2,905 ▲ 20 3 431,210
12:12:05 2,900 ▲ 15 100 431,207
12:11:24 2,900 ▲ 15 100 431,107
12:10:43 2,900 ▲ 15 7 431,007
12:10:12 2,905 ▲ 20 500 431,000
12:09:26 2,905 ▲ 20 2 430,500
12:08:57 2,900 ▲ 15 200 430,498
12:08:14 2,900 ▲ 15 155 430,298
12:08:04 2,905 ▲ 20 5 430,143
12:06:59 2,900 ▲ 15 345 430,138
12:06:13 2,910 ▲ 25 2 429,793
12:06:10 2,900 ▲ 15 310 429,791
12:06:00 2,900 ▲ 15 1,000 429,481
12:05:49 2,900 ▲ 15 40 428,481
12:05:41 2,900 ▲ 15 100 428,441
12:05:37 2,900 ▲ 15 7 428,341
12:05:01 2,900 ▲ 15 374 428,334
12:04:56 2,900 ▲ 15 23 427,960
12:04:42 2,900 ▲ 15 33 427,937
12:04:28 2,900 ▲ 15 3,113 427,904
12:04:12 2,905 ▲ 20 7 424,791
12:03:51 2,905 ▲ 20 225 424,784
12:03:51 2,905 ▲ 20 1,000 424,559
12:03:28 2,905 ▲ 20 1,000 423,559
12:03:18 2,905 ▲ 20 40 422,559
12:02:38 2,905 ▲ 20 100 422,519
12:02:25 2,905 ▲ 20 4 422,419
12:01:03 2,900 ▲ 15 1,200 422,415
11:58:11 2,910 ▲ 25 1 421,215
11:54:59 2,910 ▲ 25 5 421,214
11:54:53 2,905 ▲ 20 11 421,209
11:54:44 2,900 ▲ 15 5 421,198
11:51:21 2,910 ▲ 25 3 421,193
11:49:08 2,900 ▲ 15 1,000 421,190
11:49:08 2,900 ▲ 15 1,445 420,190
11:48:44 2,900 ▲ 15 1 418,745
11:48:25 2,905 ▲ 20 55 418,744
11:46:59 2,905 ▲ 20 100 418,689
11:46:01 2,910 ▲ 25 50 418,589
11:45:44 2,910 ▲ 25 1 418,539
11:45:44 2,905 ▲ 20 2 418,538
11:44:03 2,900 ▲ 15 2,297 418,536
11:44:03 2,905 ▲ 20 1,000 416,239
11:42:52 2,905 ▲ 20 19 415,239
11:41:05 2,905 ▲ 20 2 415,220
11:40:09 2,900 ▲ 15 1,000 415,218
11:40:09 2,900 ▲ 15 1,000 414,218
11:39:32 2,905 ▲ 20 100 413,218
11:38:57 2,905 ▲ 20 58 413,118
11:38:57 2,895 ▲ 10 11,045 413,060
11:38:57 2,900 ▲ 15 9,212 402,015
11:38:57 2,905 ▲ 20 3,363 392,803
11:38:43 2,910 ▲ 25 8 389,440
11:36:42 2,910 ▲ 25 57 389,432
11:36:42 2,905 ▲ 20 19 389,375
11:35:55 2,910 ▲ 25 10 389,356
11:35:22 2,910 ▲ 25 5,000 389,346
11:31:38 2,910 ▲ 25 57 384,346
11:31:38 2,905 ▲ 20 272 384,289
11:30:04 2,905 ▲ 20 100 384,017
11:29:50 2,910 ▲ 25 5 383,917
11:27:44 2,905 ▲ 20 6 383,912
11:27:44 2,905 ▲ 20 1,580 383,906
11:25:52 2,910 ▲ 25 5 382,326
11:24:42 2,905 ▲ 20 1,000 382,321
11:24:25 2,905 ▲ 20 1 381,321
11:24:13 2,910 ▲ 25 13 381,320
11:24:04 2,905 ▲ 20 13 381,307
11:23:42 2,900 ▲ 15 1,000 381,294
11:22:45 2,915 ▲ 30 2 380,294
11:22:29 2,905 ▲ 20 270 380,292
11:22:29 2,905 ▲ 20 20 380,022
11:22:29 2,905 ▲ 20 1,939 380,002
11:21:50 2,910 ▲ 25 770 378,063
11:21:09 2,915 ▲ 30 5 377,293
11:20:46 2,910 ▲ 25 230 377,288
11:20:23 2,910 ▲ 25 55 377,058
11:20:16 2,910 ▲ 25 10 377,003
11:19:56 2,905 ▲ 20 1 376,993
11:19:50 2,910 ▲ 25 100 376,992
11:19:45 2,910 ▲ 25 300 376,892
11:19:41 2,910 ▲ 25 200 376,592
11:19:34 2,910 ▲ 25 971 376,392
11:19:22 2,910 ▲ 25 10 375,421
11:19:14 2,910 ▲ 25 250 375,411
11:18:41 2,910 ▲ 25 10 375,161
11:18:33 2,905 ▲ 20 300 375,151
11:18:22 2,910 ▲ 25 2 374,851
11:17:25 2,910 ▲ 25 10 374,849
11:16:45 2,910 ▲ 25 5 374,839
11:16:09 2,905 ▲ 20 70 374,834
11:16:00 2,905 ▲ 20 1,420 374,764
11:15:37 2,905 ▲ 20 5 373,344
11:15:35 2,905 ▲ 20 4 373,339
11:12:33 2,905 ▲ 20 1 373,335
11:11:50 2,905 ▲ 20 11 373,334
11:07:57 2,910 ▲ 25 2 373,323
11:06:59 2,905 ▲ 20 3,151 373,321
11:05:42 2,910 ▲ 25 2 370,170
11:05:35 2,905 ▲ 20 380 370,168
11:05:25 2,910 ▲ 25 2 369,788
11:04:59 2,905 ▲ 20 29 369,786
11:03:44 2,910 ▲ 25 41 369,757
11:03:31 2,915 ▲ 30 1 369,716
11:03:09 2,910 ▲ 25 209 369,715
11:02:47 2,910 ▲ 25 1 369,506
11:02:43 2,905 ▲ 20 1 369,504
11:02:43 2,910 ▲ 25 1 369,505
11:02:36 2,905 ▲ 20 400 369,503
11:01:38 2,905 ▲ 20 100 369,103
11:00:54 2,910 ▲ 25 500 369,003
11:00:39 2,900 ▲ 15 3 368,503
10:59:43 2,910 ▲ 25 2 368,500
10:59:38 2,900 ▲ 15 267 368,498
10:59:38 2,905 ▲ 20 131 368,231
10:57:38 2,910 ▲ 25 5 368,100
10:56:58 2,910 ▲ 25 5 368,095
10:56:34 2,900 ▲ 15 4,013 368,090
10:56:34 2,900 ▲ 15 5,315 364,077
10:56:18 2,900 ▲ 15 50 358,762
10:56:14 2,895 ▲ 10 634 358,712
10:56:07 2,900 ▲ 15 3,431 358,078
10:54:56 2,900 ▲ 15 10 354,647
10:54:05 2,895 ▲ 10 99 354,637
10:54:05 2,900 ▲ 15 14 354,538
10:52:53 2,895 ▲ 10 40 354,524
10:52:34 2,900 ▲ 15 50 354,484
10:51:52 2,900 ▲ 15 7 354,434
10:51:23 2,900 ▲ 15 40 354,427
10:51:03 2,900 ▲ 15 2 354,387
10:50:25 2,900 ▲ 15 1 354,385
10:49:54 2,900 ▲ 15 2 354,384
10:49:23 2,900 ▲ 15 2 354,382
10:49:23 2,900 ▲ 15 100 354,380
10:49:13 2,900 ▲ 15 100 354,280
10:49:04 2,900 ▲ 15 500 354,180
10:48:26 2,900 ▲ 15 1,072 353,680
10:48:26 2,905 ▲ 20 42 352,608
10:47:55 2,910 ▲ 25 2 352,566
10:47:30 2,905 ▲ 20 266 352,564
10:47:14 2,910 ▲ 25 2 352,298
10:45:23 2,910 ▲ 25 560 352,296
10:44:57 2,910 ▲ 25 6 351,736
10:41:28 2,910 ▲ 25 588 351,730
10:41:19 2,910 ▲ 25 100 351,142
10:40:43 2,910 ▲ 25 2 351,042
10:40:15 2,905 ▲ 20 15 351,040
10:38:56 2,910 ▲ 25 50 351,025
10:38:04 2,910 ▲ 25 2 350,975
10:37:37 2,905 ▲ 20 194 350,973
10:37:10 2,905 ▲ 20 2 350,779
10:36:46 2,905 ▲ 20 4 350,777
10:36:46 2,900 ▲ 15 46 350,773
10:36:42 2,900 ▲ 15 355 350,727
10:36:13 2,900 ▲ 15 1 350,372
10:36:13 2,900 ▲ 15 3,000 350,371
10:36:09 2,900 ▲ 15 100 347,371
10:35:59 2,900 ▲ 15 1 347,271
10:35:52 2,900 ▲ 15 55 347,270
10:35:26 2,900 ▲ 15 500 347,215
10:35:20 2,900 ▲ 15 10 346,715
10:35:14 2,900 ▲ 15 100 346,705

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,270.06 ▲ 22.18 0.99%
코스닥 787.15 ▲ 17.37 2.26%
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.