씨아이에스
(222080)
코스닥
벤처기업부
액면가 100원
  05.18 15:59

2,580 (2,535)   [시가/고가/저가] 2,500 / 2,610 / 2,495 
전일비/등락률 ▲ 45 (1.78%) 매도호가/호가잔량 2,585 / 1
거래량/전일동시간대비 824,819 /▼ 599,758 매수호가/호가잔량 2,580 / 6,987
상한가/하한가 3,295 / 1,775 총매도/총매수잔량 66,828 / 56,302

매도잔량 호가 매수잔량
4,143 2,630 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
984 2,625
2,229 2,620
1,219 2,615
11,295 2,610
7,517 2,605
33,443 2,600
5,896 2,595
101 2,590
1 2,585
 
2,580 6,987
2,575 13,288
2,570 1,729
2,565 2,213
2,560 2,700
2,555 507
2,550 1,007
2,545 2,182
2,540 23,485
2,535 2,204
 
총매도잔량 순매수잔량 총매수잔량
66,828 -10,526 56,302
시간외잔량 시간외잔량
400 0
 
씨아이에스 222080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 869.45 (+13.83)    FUTURE 315.90 (+1.35)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:26 2,580 ▲ 45 100 824,819
15:47:56 2,580 ▲ 45 1 824,719
15:40:41 2,580 ▲ 45 2,004 824,718
15:40:19 2,580 ▲ 45 12,888 822,714
15:40:00 2,580 ▲ 45 3,984 809,826
15:30:14 2,580 ▲ 45 16,407 805,842
15:19:56 2,595 ▲ 60 526 789,435
15:19:56 2,595 ▲ 60 35 788,909
15:19:41 2,590 ▲ 55 100 788,874
15:19:36 2,605 ▲ 70 110 788,774
15:19:36 2,600 ▲ 65 2,785 788,664
15:19:36 2,595 ▲ 60 605 785,879
15:19:35 2,590 ▲ 55 350 785,274
15:19:28 2,595 ▲ 60 254 784,924
15:19:25 2,595 ▲ 60 1 784,670
15:19:22 2,595 ▲ 60 1 784,669
15:19:17 2,590 ▲ 55 200 784,668
15:19:15 2,595 ▲ 60 150 784,468
15:19:05 2,590 ▲ 55 109 784,318
15:18:48 2,590 ▲ 55 500 784,209
15:18:35 2,585 ▲ 50 68 783,709
15:18:34 2,585 ▲ 50 100 783,641
15:18:30 2,585 ▲ 50 181 783,541
15:18:17 2,585 ▲ 50 1 783,360
15:17:58 2,580 ▲ 45 39 783,359
15:17:29 2,585 ▲ 50 50 783,320
15:17:28 2,585 ▲ 50 1 783,270
15:17:28 2,585 ▲ 50 10 783,269
15:16:16 2,590 ▲ 55 10 783,259
15:15:53 2,590 ▲ 55 1 783,249
15:15:20 2,585 ▲ 50 3 783,248
15:14:43 2,575 ▲ 40 150 783,245
15:14:41 2,575 ▲ 40 212 783,095
15:14:35 2,580 ▲ 45 226 782,883
15:13:52 2,590 ▲ 55 300 782,657
15:13:51 2,590 ▲ 55 50 782,357
15:13:29 2,590 ▲ 55 1 782,307
15:13:26 2,590 ▲ 55 32 782,306
15:13:11 2,590 ▲ 55 70 782,274
15:12:52 2,595 ▲ 60 10 782,204
15:12:20 2,595 ▲ 60 557 782,194
15:12:20 2,595 ▲ 60 652 781,637
15:12:20 2,590 ▲ 55 660 780,985
15:12:20 2,585 ▲ 50 31 780,325
15:11:44 2,570 ▲ 35 500 780,294
15:11:36 2,580 ▲ 45 861 779,794
15:11:11 2,570 ▲ 35 219 778,933
15:11:11 2,575 ▲ 40 5 778,714
15:10:55 2,580 ▲ 45 100 778,709
15:10:46 2,585 ▲ 50 87 778,609
15:10:44 2,585 ▲ 50 400 778,522
15:10:28 2,590 ▲ 55 1 778,122
15:09:57 2,590 ▲ 55 50 778,121
15:09:12 2,590 ▲ 55 371 778,071
15:08:56 2,590 ▲ 55 1 777,700
15:08:49 2,590 ▲ 55 7,000 777,699
15:08:45 2,585 ▲ 50 102 770,699
15:07:50 2,585 ▲ 50 2,565 770,597
15:07:29 2,580 ▲ 45 1,393 768,032
15:07:29 2,580 ▲ 45 277 766,639
15:07:04 2,580 ▲ 45 59 766,362
15:07:03 2,580 ▲ 45 941 766,303
15:06:43 2,580 ▲ 45 1,000 765,362
15:06:42 2,575 ▲ 40 30 763,892
15:06:42 2,560 ▲ 25 470 764,362
15:06:32 2,575 ▲ 40 305 763,862
15:06:31 2,575 ▲ 40 30 763,557
15:05:23 2,575 ▲ 40 765 763,527
15:05:17 2,575 ▲ 40 1,295 762,762
15:05:17 2,580 ▲ 45 705 761,467
15:04:56 2,580 ▲ 45 418 760,762
15:04:56 2,580 ▲ 45 116 760,344
15:04:04 2,580 ▲ 45 16 760,228
15:03:59 2,580 ▲ 45 30 760,212
15:03:47 2,580 ▲ 45 30 760,182
15:03:31 2,580 ▲ 45 179 760,152
15:03:30 2,585 ▲ 50 1 759,973
15:03:26 2,580 ▲ 45 115 759,972
15:03:24 2,585 ▲ 50 1 759,857
15:03:08 2,585 ▲ 50 13 759,856
15:02:53 2,585 ▲ 50 998 759,843
15:01:48 2,600 ▲ 65 547 758,845
15:01:41 2,600 ▲ 65 50 758,298
15:01:31 2,580 ▲ 45 1,489 758,248
15:01:31 2,585 ▲ 50 521 756,759
15:01:31 2,590 ▲ 55 560 756,238
15:01:31 2,595 ▲ 60 3 755,678
15:01:23 2,600 ▲ 65 2 755,675
15:01:03 2,610 ▲ 75 1,098 755,673
15:01:03 2,605 ▲ 70 593 754,575
15:00:53 2,605 ▲ 70 200 753,982
15:00:46 2,605 ▲ 70 100 753,782
15:00:45 2,605 ▲ 70 1,000 753,682
15:00:41 2,605 ▲ 70 50 752,682
15:00:39 2,605 ▲ 70 1 752,632
15:00:38 2,605 ▲ 70 2 752,631
15:00:36 2,605 ▲ 70 1,000 752,629
15:00:36 2,605 ▲ 70 11 751,629
15:00:35 2,605 ▲ 70 51 751,618
15:00:34 2,605 ▲ 70 245 751,567
15:00:32 2,605 ▲ 70 1,168 751,322
15:00:11 2,605 ▲ 70 77 750,154
15:00:01 2,605 ▲ 70 1,000 750,077
14:59:43 2,605 ▲ 70 1 749,077
14:59:38 2,605 ▲ 70 1 749,076
14:59:36 2,605 ▲ 70 1,000 749,075
14:59:30 2,605 ▲ 70 100 748,075
14:59:20 2,605 ▲ 70 1,000 747,975
14:59:19 2,605 ▲ 70 10 746,975
14:59:17 2,605 ▲ 70 3,000 746,965
14:59:02 2,605 ▲ 70 2 743,965
14:58:50 2,600 ▲ 65 44 743,963
14:58:48 2,600 ▲ 65 4,346 743,919
14:58:47 2,600 ▲ 65 3 739,573
14:58:47 2,600 ▲ 65 20 739,570
14:58:42 2,600 ▲ 65 13 739,550
14:58:40 2,600 ▲ 65 224 739,537
14:58:38 2,600 ▲ 65 63 739,313
14:58:32 2,600 ▲ 65 1,170 739,250
14:58:23 2,600 ▲ 65 297 738,080
14:58:17 2,600 ▲ 65 2,650 737,783
14:57:56 2,595 ▲ 60 40 735,133
14:57:54 2,595 ▲ 60 100 735,093
14:57:42 2,595 ▲ 60 1,399 734,993
14:57:35 2,590 ▲ 55 30 733,594
14:57:25 2,595 ▲ 60 1,024 733,564
14:57:03 2,590 ▲ 55 24 732,531
14:57:03 2,595 ▲ 60 9 732,540
14:57:01 2,590 ▲ 55 1,000 732,507
14:56:47 2,585 ▲ 50 4,733 731,507
14:56:21 2,585 ▲ 50 400 726,774
14:56:10 2,580 ▲ 45 300 726,374
14:56:06 2,580 ▲ 45 150 726,074
14:55:39 2,580 ▲ 45 2 725,924
14:55:39 2,580 ▲ 45 100 725,922
14:55:18 2,580 ▲ 45 23 725,822
14:55:02 2,585 ▲ 50 111 725,799
14:54:57 2,585 ▲ 50 100 725,688
14:54:43 2,585 ▲ 50 300 725,588
14:54:40 2,590 ▲ 55 7 725,288
14:54:37 2,590 ▲ 55 131 725,281
14:54:34 2,590 ▲ 55 10 725,150
14:54:02 2,590 ▲ 55 3 725,140
14:53:56 2,590 ▲ 55 590 725,137
14:53:52 2,585 ▲ 50 2,010 724,547
14:53:47 2,585 ▲ 50 500 722,537
14:53:36 2,585 ▲ 50 374 722,037
14:53:36 2,580 ▲ 45 1,108 721,663
14:53:36 2,575 ▲ 40 518 720,555
14:53:23 2,575 ▲ 40 1,000 720,037
14:52:57 2,570 ▲ 35 1,411 719,037
14:52:55 2,570 ▲ 35 2,005 717,626
14:52:25 2,570 ▲ 35 693 715,621
14:51:56 2,565 ▲ 30 804 714,928
14:51:42 2,560 ▲ 25 438 714,124
14:51:37 2,560 ▲ 25 977 713,686
14:51:37 2,560 ▲ 25 500 712,709
14:51:21 2,560 ▲ 25 1,000 712,209
14:49:34 2,555 ▲ 20 10 711,209
14:48:54 2,560 ▲ 25 1 711,199
14:48:51 2,560 ▲ 25 1 711,198
14:48:50 2,555 ▲ 20 2,193 711,197
14:48:46 2,555 ▲ 20 1 709,004
14:48:45 2,555 ▲ 20 1 709,003
14:48:42 2,555 ▲ 20 743 709,002
14:48:20 2,555 ▲ 20 1,000 708,259
14:48:13 2,555 ▲ 20 100 707,259
14:48:00 2,555 ▲ 20 41 707,159
14:47:56 2,555 ▲ 20 100 707,118
14:47:15 2,550 ▲ 15 6 707,018
14:47:15 2,555 ▲ 20 1,000 707,012
14:47:01 2,550 ▲ 15 400 706,012
14:46:38 2,550 ▲ 15 1,405 705,612
14:46:02 2,550 ▲ 15 50 704,207
14:44:34 2,550 ▲ 15 1 704,157
14:44:30 2,550 ▲ 15 1 704,156
14:44:28 2,550 ▲ 15 1 704,155
14:44:24 2,550 ▲ 15 1 704,154
14:43:50 2,540 ▲ 5 1,397 704,153
14:43:50 2,540 ▲ 5 3,603 702,756
14:43:27 2,550 ▲ 15 1 699,153
14:43:10 2,550 ▲ 15 1 699,152
14:42:45 2,545 ▲ 10 1,573 699,151
14:42:25 2,540 ▲ 5 2 697,578
14:40:39 2,535  0 7,982 697,576
14:40:25 2,540 ▲ 5 3,386 683,974
14:40:25 2,535  0 5,620 689,594
14:40:25 2,545 ▲ 10 994 680,588
14:35:13 2,545 ▲ 10 334 679,594
14:34:33 2,545 ▲ 10 4,666 679,260
14:33:05 2,550 ▲ 15 12 674,594
14:31:29 2,555 ▲ 20 22 674,582
14:31:25 2,555 ▲ 20 300 674,560
14:31:17 2,555 ▲ 20 50 674,260
14:31:11 2,555 ▲ 20 1,248 674,210
14:30:54 2,555 ▲ 20 10 672,962
14:30:24 2,545 ▲ 10 205 672,952
14:30:00 2,545 ▲ 10 2 672,747
14:30:00 2,545 ▲ 10 4,300 672,745
14:29:53 2,545 ▲ 10 2,092 668,445
14:29:53 2,550 ▲ 15 401 666,353
14:29:42 2,555 ▲ 20 2 665,952
14:29:18 2,555 ▲ 20 1 665,950
14:28:16 2,550 ▲ 15 28 665,949
14:28:03 2,545 ▲ 10 70 665,921
14:25:11 2,550 ▲ 15 35 665,851
14:24:43 2,550 ▲ 15 12 665,816
14:24:00 2,550 ▲ 15 3 665,804
14:22:40 2,550 ▲ 15 40 665,801
14:21:56 2,550 ▲ 15 109 665,761
14:21:47 2,550 ▲ 15 10 665,652
14:21:41 2,550 ▲ 15 20 665,642
14:21:00 2,550 ▲ 15 20 665,622
14:20:22 2,545 ▲ 10 124 665,602
14:20:13 2,550 ▲ 15 70 665,478
14:19:59 2,550 ▲ 15 1,800 665,408
14:17:16 2,550 ▲ 15 100 663,608
14:13:39 2,550 ▲ 15 20 663,508
14:13:17 2,550 ▲ 15 2 663,488
14:11:59 2,550 ▲ 15 10 663,486
14:08:17 2,545 ▲ 10 1 663,476
14:05:47 2,545 ▲ 10 852 663,475
14:05:26 2,550 ▲ 15 1,147 662,623
14:05:22 2,550 ▲ 15 384 661,476
14:04:49 2,555 ▲ 20 60 661,092
14:04:14 2,555 ▲ 20 1,197 661,032
14:04:14 2,550 ▲ 15 10 659,835
14:03:16 2,550 ▲ 15 270 659,825
14:02:37 2,555 ▲ 20 500 659,555
14:02:18 2,555 ▲ 20 100 659,055
13:58:52 2,555 ▲ 20 50 658,955
13:57:50 2,555 ▲ 20 464 658,905
13:57:13 2,555 ▲ 20 39 658,441
13:52:58 2,555 ▲ 20 50 658,402
13:51:14 2,545 ▲ 10 1 658,352
13:49:31 2,545 ▲ 10 150 658,351
13:49:01 2,545 ▲ 10 48 658,201
13:48:26 2,545 ▲ 10 70 658,153
13:47:47 2,545 ▲ 10 1,076 658,083
13:46:00 2,545 ▲ 10 20 657,007
13:38:38 2,540 ▲ 5 10 656,987
13:36:56 2,555 ▲ 20 179 656,977
13:36:38 2,560 ▲ 25 50 656,798
13:36:14 2,560 ▲ 25 1 656,748
13:36:12 2,560 ▲ 25 1 656,747
13:36:10 2,560 ▲ 25 1 656,746
13:36:08 2,560 ▲ 25 1 656,745
13:36:06 2,560 ▲ 25 1 656,744
13:36:05 2,560 ▲ 25 1 656,743
13:36:02 2,560 ▲ 25 1 656,742
13:35:44 2,560 ▲ 25 321 656,741
13:35:44 2,555 ▲ 20 2,820 656,420
13:35:44 2,550 ▲ 15 1,200 653,600
13:35:44 2,545 ▲ 10 1,459 652,400
13:35:25 2,535  0 50 650,941
13:35:02 2,535  0 3,047 650,891
13:35:02 2,540 ▲ 5 1,953 647,844
13:29:42 2,540 ▲ 5 633 645,891
13:29:42 2,540 ▲ 5 300 645,258
13:29:18 2,540 ▲ 5 3 644,958
13:28:46 2,540 ▲ 5 364 644,955
13:28:24 2,535  0 4 644,591
13:28:11 2,540 ▲ 5 100 644,587
13:27:44 2,540 ▲ 5 186 644,487
13:25:39 2,540 ▲ 5 814 644,301
13:21:20 2,540 ▲ 5 644 643,487
13:21:20 2,540 ▲ 5 300 642,843
13:19:57 2,540 ▲ 5 800 642,543
13:19:54 2,540 ▲ 5 1 641,743
13:18:35 2,540 ▲ 5 30 641,742
13:18:23 2,540 ▲ 5 10 641,712
13:17:29 2,540 ▲ 5 395 641,702
13:17:23 2,540 ▲ 5 1,000 641,307
13:16:30 2,540 ▲ 5 83 640,307
13:16:07 2,545 ▲ 10 392 640,224
13:15:55 2,545 ▲ 10 375 639,832
13:13:21 2,545 ▲ 10 30 639,457
13:11:09 2,545 ▲ 10 35 639,427
13:10:44 2,545 ▲ 10 41 639,392
13:09:54 2,545 ▲ 10 37 639,351
13:09:51 2,545 ▲ 10 500 639,314
13:08:31 2,545 ▲ 10 500 638,814
13:08:10 2,545 ▲ 10 500 638,314
13:07:48 2,545 ▲ 10 500 637,814
13:04:48 2,545 ▲ 10 7 637,314
13:04:04 2,545 ▲ 10 1 637,307
13:04:01 2,545 ▲ 10 4,777 637,306
13:04:01 2,550 ▲ 15 1,239 632,529
13:03:46 2,550 ▲ 15 1,000 631,290
13:03:27 2,550 ▲ 15 300 630,290
13:03:14 2,555 ▲ 20 300 629,990
13:03:05 2,550 ▲ 15 700 629,690
13:01:04 2,555 ▲ 20 296 628,990
12:59:11 2,555 ▲ 20 100 628,694
12:59:09 2,555 ▲ 20 200 628,594
12:58:36 2,555 ▲ 20 1,500 628,394
12:57:34 2,555 ▲ 20 200 626,894
12:57:22 2,555 ▲ 20 3 626,694
12:57:11 2,555 ▲ 20 3 626,691
12:57:01 2,560 ▲ 25 1 626,688
12:55:48 2,560 ▲ 25 300 626,687
12:55:08 2,560 ▲ 25 197 626,387
12:54:05 2,555 ▲ 20 500 626,190
12:53:31 2,560 ▲ 25 1,000 625,690
12:53:30 2,555 ▲ 20 400 624,690
12:53:12 2,555 ▲ 20 1,903 624,290
12:52:22 2,550 ▲ 15 464 622,387
12:52:22 2,550 ▲ 15 200 621,923
12:51:37 2,550 ▲ 15 4,906 621,723
12:51:00 2,550 ▲ 15 1,900 616,817
12:50:37 2,550 ▲ 15 1 614,917
12:49:44 2,550 ▲ 15 12 614,916
12:44:19 2,550 ▲ 15 207 614,904
12:43:49 2,550 ▲ 15 8 614,697
12:43:29 2,550 ▲ 15 89 614,689
12:43:23 2,550 ▲ 15 1,100 614,600
12:41:12 2,545 ▲ 10 125 613,500
12:41:09 2,545 ▲ 10 1,500 613,375
12:40:29 2,540 ▲ 5 94 611,875
12:39:12 2,540 ▲ 5 306 611,781
12:39:04 2,540 ▲ 5 694 611,475
12:37:46 2,540 ▲ 5 24 610,781
12:37:08 2,540 ▲ 5 100 610,757
12:37:07 2,540 ▲ 5 4,799 610,657
12:36:52 2,540 ▲ 5 996 605,858
12:36:25 2,545 ▲ 10 1 604,862
12:36:16 2,545 ▲ 10 100 604,861
12:36:01 2,545 ▲ 10 3,334 604,761
12:35:57 2,545 ▲ 10 100 601,427
12:35:31 2,550 ▲ 15 1,741 601,327
12:35:30 2,550 ▲ 15 2,500 599,586
12:35:12 2,550 ▲ 15 1,000 597,086
12:35:10 2,550 ▲ 15 30 596,086
12:35:09 2,555 ▲ 20 616 596,056
12:35:07 2,555 ▲ 20 4 595,440
12:34:58 2,550 ▲ 15 180 595,436
12:34:04 2,550 ▲ 15 100 595,256
12:33:38 2,550 ▲ 15 10,000 595,156
12:33:03 2,550 ▲ 15 2,047 585,156
12:32:58 2,550 ▲ 15 17 583,109
12:32:16 2,555 ▲ 20 916 583,092
12:31:47 2,555 ▲ 20 959 582,176
12:31:06 2,555 ▲ 20 100 581,217
12:30:53 2,555 ▲ 20 104 581,117
12:30:05 2,560 ▲ 25 50 581,013
12:29:39 2,555 ▲ 20 500 580,963
12:29:15 2,555 ▲ 20 1,606 580,463
12:28:21 2,560 ▲ 25 599 578,857
12:28:07 2,560 ▲ 25 1 578,258
12:27:53 2,555 ▲ 20 680 578,257
12:26:46 2,555 ▲ 20 1 577,577
12:26:06 2,560 ▲ 25 100 577,576
12:26:05 2,560 ▲ 25 746 577,476
12:25:10 2,560 ▲ 25 100 576,730
12:25:09 2,560 ▲ 25 500 576,630
12:24:48 2,560 ▲ 25 95 576,130
12:24:36 2,560 ▲ 25 101 576,035
12:23:39 2,560 ▲ 25 1,000 575,934
12:22:47 2,560 ▲ 25 50 574,934
12:22:16 2,560 ▲ 25 500 574,884
12:21:58 2,560 ▲ 25 158 574,384
12:21:26 2,560 ▲ 25 200 574,226
12:20:44 2,565 ▲ 30 20 574,026
12:20:08 2,565 ▲ 30 300 574,006
12:19:38 2,565 ▲ 30 200 573,706
12:18:41 2,565 ▲ 30 465 573,506
12:18:25 2,560 ▲ 25 100 573,041
12:18:16 2,565 ▲ 30 1 572,941
12:16:43 2,565 ▲ 30 339 572,940
12:16:43 2,565 ▲ 30 160 572,601
12:16:20 2,565 ▲ 30 1 572,441
12:15:49 2,570 ▲ 35 30 572,440
12:15:28 2,570 ▲ 35 1 572,410
12:14:47 2,565 ▲ 30 10 572,409
12:14:45 2,565 ▲ 30 300 572,399
12:14:03 2,565 ▲ 30 100 572,099
12:13:48 2,565 ▲ 30 116 571,999
12:13:46 2,565 ▲ 30 1,000 571,883
12:12:32 2,565 ▲ 30 1,100 570,883
12:11:46 2,565 ▲ 30 3 569,783
12:11:42 2,565 ▲ 30 570 569,780
12:10:52 2,565 ▲ 30 852 569,210
12:10:33 2,560 ▲ 25 1 568,358
12:10:07 2,560 ▲ 25 4 568,357
12:09:15 2,560 ▲ 25 536 568,353
12:08:41 2,560 ▲ 25 64 567,817
12:08:28 2,560 ▲ 25 100 567,753
12:08:04 2,560 ▲ 25 4,708 567,653
12:07:40 2,555 ▲ 20 11 562,945
12:07:30 2,555 ▲ 20 94 562,934
12:07:05 2,555 ▲ 20 66 562,840
12:06:36 2,555 ▲ 20 460 562,774
12:06:18 2,550 ▲ 15 900 562,314
12:05:56 2,555 ▲ 20 3 561,414
12:05:43 2,555 ▲ 20 20 561,411
12:05:14 2,555 ▲ 20 200 561,391
12:04:50 2,555 ▲ 20 456 561,191
12:04:36 2,555 ▲ 20 500 560,735
12:04:29 2,555 ▲ 20 3,044 560,235
12:03:32 2,555 ▲ 20 10 557,191
12:03:31 2,555 ▲ 20 10 557,181
12:03:22 2,550 ▲ 15 1,000 557,171
12:01:39 2,555 ▲ 20 138 556,171
12:01:11 2,555 ▲ 20 1,316 556,033
12:00:58 2,550 ▲ 15 1,000 554,717
11:59:09 2,550 ▲ 15 353 553,717
11:58:32 2,550 ▲ 15 147 553,364
11:57:57 2,550 ▲ 15 800 553,217
11:56:51 2,550 ▲ 15 255 552,417
11:54:30 2,550 ▲ 15 300 552,162
11:53:50 2,550 ▲ 15 10 551,862
11:53:08 2,550 ▲ 15 371 551,852
11:52:13 2,550 ▲ 15 10 551,481
11:51:48 2,550 ▲ 15 750 551,471
11:51:37 2,550 ▲ 15 10 550,721
11:49:24 2,550 ▲ 15 325 550,711
11:48:41 2,550 ▲ 15 300 550,386
11:48:29 2,550 ▲ 15 20 550,086
11:48:20 2,550 ▲ 15 5,208 550,066
11:48:16 2,550 ▲ 15 500 544,858
11:47:47 2,550 ▲ 15 11 544,358
11:47:02 2,550 ▲ 15 50 544,347
11:46:15 2,550 ▲ 15 1,301 544,297
11:45:22 2,550 ▲ 15 500 542,996
11:45:04 2,550 ▲ 15 500 542,496
11:44:33 2,550 ▲ 15 50 541,996
11:43:44 2,550 ▲ 15 149 541,946
11:43:21 2,550 ▲ 15 2,000 541,797
11:42:21 2,550 ▲ 15 1 539,797
11:42:02 2,550 ▲ 15 300 539,796
11:41:43 2,550 ▲ 15 208 539,496
11:40:46 2,550 ▲ 15 200 539,288
11:40:45 2,550 ▲ 15 200 539,088
11:40:35 2,550 ▲ 15 200 538,888
11:40:22 2,550 ▲ 15 1,996 538,688
11:40:04 2,545 ▲ 10 382 536,692
11:38:53 2,545 ▲ 10 30 536,310
11:38:31 2,540 ▲ 5 201 536,280
11:38:26 2,540 ▲ 5 750 536,079
11:38:20 2,540 ▲ 5 5 535,329
11:38:00 2,540 ▲ 5 499 535,324
11:37:31 2,545 ▲ 10 100 534,825
11:37:27 2,545 ▲ 10 7,000 534,725
11:36:06 2,550 ▲ 15 579 527,725
11:36:05 2,550 ▲ 15 1,000 527,146
11:36:05 2,550 ▲ 15 500 526,146
11:36:04 2,550 ▲ 15 1,500 525,646
11:36:03 2,550 ▲ 15 100 524,146
11:36:02 2,550 ▲ 15 913 524,046
11:35:52 2,550 ▲ 15 100 523,133
11:35:43 2,550 ▲ 15 208 523,033
11:35:31 2,550 ▲ 15 100 522,825
11:35:30 2,550 ▲ 15 175 522,725
11:35:17 2,550 ▲ 15 25 522,550
11:35:12 2,550 ▲ 15 1,700 522,525
11:35:04 2,555 ▲ 20 135 520,825
11:34:59 2,555 ▲ 20 300 520,690
11:34:54 2,555 ▲ 20 1,000 520,390
11:34:36 2,550 ▲ 15 2,870 519,390
11:34:36 2,545 ▲ 10 2,516 516,520
11:34:16 2,545 ▲ 10 439 514,004
11:34:14 2,545 ▲ 10 149 513,565
11:34:06 2,545 ▲ 10 200 513,416
11:33:59 2,545 ▲ 10 151 513,216
11:33:56 2,545 ▲ 10 257 513,065
11:33:37 2,545 ▲ 10 43 512,808
11:33:33 2,545 ▲ 10 516 512,765
11:33:20 2,545 ▲ 10 145 512,249
11:32:58 2,545 ▲ 10 146 512,104
11:32:52 2,545 ▲ 10 441 511,958
11:32:26 2,545 ▲ 10 1,000 511,517
11:32:17 2,545 ▲ 10 70 510,517
11:32:16 2,540 ▲ 5 1,768 510,447
11:32:04 2,540 ▲ 5 500 508,679
11:31:52 2,540 ▲ 5 39 508,179
11:31:41 2,535  0 1,309 508,140
11:31:38 2,535  0 1,577 506,831
11:31:03 2,535  0 154 505,254
11:30:37 2,535  0 100 505,100
11:30:30 2,535  0 1,000 505,000
11:30:07 2,535  0 12 504,000
11:29:58 2,530 ▼ 5 709 503,988
11:29:29 2,530 ▼ 5 3 503,279
11:29:14 2,530 ▼ 5 400 503,276
11:29:03 2,530 ▼ 5 100 502,876
11:29:02 2,530 ▼ 5 20 502,776
11:28:29 2,530 ▼ 5 1,701 502,756
11:27:56 2,525 ▼ 10 1,200 501,055
11:27:56 2,520 ▼ 15 239 499,855
11:27:27 2,520 ▼ 15 5 499,616
11:25:22 2,520 ▼ 15 100 499,611
11:23:59 2,520 ▼ 15 5 499,511
11:23:31 2,515 ▼ 20 100 499,506
11:23:07 2,515 ▼ 20 900 499,406
11:22:25 2,520 ▼ 15 89 498,506
11:21:05 2,520 ▼ 15 2,016 498,417
11:20:52 2,520 ▼ 15 55 496,401
11:20:43 2,520 ▼ 15 50 496,346
11:20:18 2,520 ▼ 15 78 496,296
11:20:18 2,515 ▼ 20 222 496,218

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.65 ▲ 12.2 0.50%
코스닥 869.45 ▲ 13.83 1.62%
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.