본느
(226340)
코스닥
벤처기업부
액면가 100원
  07.10 15:59

2,635 (2,580)   [시가/고가/저가] 2,600 / 2,635 / 2,530 
전일비/등락률 ▲ 55 (2.13%) 매도호가/호가잔량 2,640 / 4,188
거래량/전일동시간대비 371,538 /▲ 82,821 매수호가/호가잔량 2,635 / 2,259
상한가/하한가 3,350 / 1,810 총매도/총매수잔량 21,960 / 166,505

매도잔량 호가 매수잔량
2,221 2,690 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
39 2,685
6,001 2,680
1,943 2,670
300 2,665
182 2,660
396 2,655
6,653 2,650
37 2,645
4,188 2,640
 
2,635 2,259
2,630 6,935
2,625 90,694
2,620 6,087
2,615 15,555
2,610 5,718
2,605 5,887
2,600 15,162
2,595 4,153
2,590 14,055
 
총매도잔량 순매수잔량 총매수잔량
21,960 144,545 166,505
시간외잔량 시간외잔량
0 13,797
 
본느 226340
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 772.81 (-0.09)    FUTURE 284.55 (-3.45)   Basis: -0.51
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:59 2,635 ▲ 55 500 371,538
15:51:05 2,635 ▲ 55 500 371,038
15:50:13 2,635 ▲ 55 74 370,538
15:47:13 2,635 ▲ 55 2 370,464
15:47:07 2,635 ▲ 55 131 370,462
15:43:30 2,635 ▲ 55 386 370,331
15:41:41 2,635 ▲ 55 1,000 369,945
15:41:39 2,635 ▲ 55 83 368,945
15:41:18 2,635 ▲ 55 152 368,862
15:41:02 2,635 ▲ 55 50 368,710
15:40:00 2,635 ▲ 55 9,923 368,660
15:30:20 2,635 ▲ 55 47,047 358,737
15:19:58 2,620 ▲ 40 700 311,690
15:19:55 2,620 ▲ 40 11 310,990
15:19:54 2,620 ▲ 40 1,000 310,979
15:19:49 2,620 ▲ 40 1,000 309,979
15:19:46 2,615 ▲ 35 510 308,979
15:19:45 2,615 ▲ 35 1,568 308,469
15:19:42 2,610 ▲ 30 200 306,901
15:19:32 2,610 ▲ 30 200 306,701
15:19:31 2,610 ▲ 30 100 306,501
15:19:31 2,610 ▲ 30 200 306,401
15:19:25 2,615 ▲ 35 100 306,201
15:19:25 2,610 ▲ 30 30 306,101
15:19:24 2,615 ▲ 35 1 306,071
15:19:19 2,610 ▲ 30 500 306,070
15:19:18 2,610 ▲ 30 20 305,570
15:19:13 2,610 ▲ 30 300 305,550
15:19:08 2,610 ▲ 30 183 305,250
15:19:07 2,610 ▲ 30 120 305,067
15:19:06 2,610 ▲ 30 1,000 304,947
15:19:02 2,610 ▲ 30 350 303,947
15:19:00 2,610 ▲ 30 3,000 303,597
15:18:56 2,605 ▲ 25 500 300,597
15:18:55 2,605 ▲ 25 10 300,097
15:18:38 2,605 ▲ 25 234 300,087
15:18:37 2,610 ▲ 30 1,000 299,853
15:18:19 2,610 ▲ 30 1,000 298,853
15:18:17 2,610 ▲ 30 793 297,853
15:18:17 2,605 ▲ 25 935 297,060
15:18:16 2,605 ▲ 25 65 296,125
15:18:13 2,605 ▲ 25 100 296,060
15:17:47 2,610 ▲ 30 7 295,960
15:17:47 2,605 ▲ 25 600 295,953
15:17:44 2,605 ▲ 25 100 295,353
15:17:43 2,605 ▲ 25 35 295,253
15:17:40 2,605 ▲ 25 447 295,218
15:17:36 2,605 ▲ 25 34 294,771
15:17:34 2,605 ▲ 25 1,000 294,737
15:17:31 2,605 ▲ 25 998 293,737
15:17:22 2,605 ▲ 25 150 292,739
15:17:16 2,600 ▲ 20 61 292,589
15:17:10 2,600 ▲ 20 29 292,528
15:16:57 2,600 ▲ 20 200 292,499
15:16:27 2,605 ▲ 25 999 292,299
15:16:25 2,600 ▲ 20 100 291,300
15:16:24 2,605 ▲ 25 79 291,200
15:16:21 2,600 ▲ 20 100 291,121
15:16:18 2,600 ▲ 20 150 291,021
15:16:08 2,600 ▲ 20 3 290,871
15:16:02 2,600 ▲ 20 411 290,868
15:15:49 2,600 ▲ 20 1,888 290,457
15:15:42 2,595 ▲ 15 12 288,569
15:15:39 2,600 ▲ 20 315 288,557
15:15:26 2,600 ▲ 20 684 288,242
15:15:20 2,600 ▲ 20 316 287,558
15:15:18 2,600 ▲ 20 384 287,242
15:15:06 2,600 ▲ 20 300 286,858
15:14:57 2,605 ▲ 25 5 286,558
15:14:56 2,600 ▲ 20 199 286,553
15:14:56 2,600 ▲ 20 2,000 286,354
15:14:42 2,605 ▲ 25 21 284,354
15:14:38 2,600 ▲ 20 933 284,333
15:14:29 2,605 ▲ 25 96 283,400
15:14:27 2,600 ▲ 20 160 283,304
15:14:23 2,605 ▲ 25 79 283,144
15:14:17 2,605 ▲ 25 300 283,065
15:14:13 2,600 ▲ 20 100 282,765
15:14:08 2,605 ▲ 25 1 282,665
15:14:06 2,605 ▲ 25 218 282,664
15:14:00 2,605 ▲ 25 288 282,446
15:14:00 2,600 ▲ 20 100 282,158
15:13:50 2,600 ▲ 20 284 282,058
15:13:50 2,600 ▲ 20 5 281,774
15:13:40 2,605 ▲ 25 7 281,769
15:13:36 2,600 ▲ 20 2 281,762
15:13:28 2,605 ▲ 25 59 281,760
15:13:28 2,605 ▲ 25 41 281,701
15:13:27 2,600 ▲ 20 18 281,660
15:13:22 2,605 ▲ 25 10 281,642
15:13:10 2,605 ▲ 25 860 281,632
15:13:03 2,600 ▲ 20 19 280,772
15:13:02 2,600 ▲ 20 88 280,753
15:12:59 2,590 ▲ 10 37 280,665
15:12:52 2,600 ▲ 20 300 280,628
15:12:45 2,600 ▲ 20 1,143 280,328
15:12:37 2,605 ▲ 25 1 279,185
15:12:30 2,600 ▲ 20 7 279,184
15:12:21 2,605 ▲ 25 1 279,177
15:12:13 2,605 ▲ 25 4 279,176
15:12:05 2,605 ▲ 25 223 279,172
15:12:03 2,605 ▲ 25 288 278,949
15:11:57 2,605 ▲ 25 288 278,661
15:11:52 2,600 ▲ 20 50 278,373
15:11:50 2,600 ▲ 20 100 278,323
15:11:47 2,600 ▲ 20 999 278,223
15:11:43 2,600 ▲ 20 1 277,224
15:11:20 2,590 ▲ 10 250 277,223
15:11:10 2,585 ▲ 5 16 276,973
15:10:53 2,585 ▲ 5 5 276,957
15:10:37 2,585 ▲ 5 8 276,952
15:10:34 2,605 ▲ 25 700 276,944
15:10:31 2,605 ▲ 25 1,000 276,244
15:10:26 2,605 ▲ 25 47 275,244
15:10:21 2,595 ▲ 15 13 275,197
15:10:21 2,595 ▲ 15 187 275,184
15:09:58 2,605 ▲ 25 71 274,997
15:09:58 2,605 ▲ 25 851 274,926
15:09:58 2,605 ▲ 25 143 274,075
15:09:58 2,605 ▲ 25 354 273,932
15:09:58 2,605 ▲ 25 354 273,578
15:09:58 2,605 ▲ 25 2,000 273,224
15:09:53 2,605 ▲ 25 11,608 271,224
15:09:53 2,595 ▲ 15 113 259,616
15:09:53 2,595 ▲ 15 267 259,503
15:09:53 2,600 ▲ 20 421 259,236
15:09:53 2,600 ▲ 20 6,465 258,815
15:09:53 2,595 ▲ 15 1,584 252,350
15:09:53 2,590 ▲ 10 749 250,766
15:09:51 2,590 ▲ 10 500 250,017
15:09:49 2,595 ▲ 15 1,300 249,517
15:09:46 2,590 ▲ 10 263 248,217
15:09:46 2,590 ▲ 10 178 247,954
15:09:46 2,590 ▲ 10 783 247,776
15:09:46 2,590 ▲ 10 594 246,993
15:09:46 2,590 ▲ 10 1,876 246,399
15:09:46 2,585 ▲ 5 1,294 244,523
15:09:46 2,580  0 12 243,229
15:09:44 2,565 ▼ 15 500 243,217
15:09:43 2,580  0 158 242,717
15:09:32 2,580  0 580 242,559
15:09:29 2,575 ▼ 5 214 241,979
15:09:29 2,575 ▼ 5 3,266 241,765
15:09:29 2,570 ▼ 10 520 238,499
15:09:20 2,570 ▼ 10 7 237,979
15:09:20 2,565 ▼ 15 3 237,972
15:09:04 2,565 ▼ 15 28 237,969
15:08:59 2,565 ▼ 15 288 237,941
15:08:50 2,570 ▼ 10 288 237,653
15:08:44 2,565 ▼ 15 1 237,365
15:08:44 2,565 ▼ 15 1 237,364
15:08:34 2,565 ▼ 15 218 237,363
15:06:48 2,560 ▼ 20 19 237,145
15:06:25 2,560 ▼ 20 1,000 237,126
15:06:05 2,540 ▼ 40 500 236,126
15:05:36 2,560 ▼ 20 903 235,626
15:05:32 2,550 ▼ 30 2,282 234,587
15:05:32 2,555 ▼ 25 136 234,723
15:05:30 2,550 ▼ 30 1,000 232,305
15:05:27 2,550 ▼ 30 18 231,305
15:05:27 2,555 ▼ 25 1,888 231,287
15:05:07 2,550 ▼ 30 424 229,399
15:05:07 2,550 ▼ 30 5 228,975
15:04:36 2,555 ▼ 25 87 228,970
15:04:29 2,555 ▼ 25 932 228,883
15:04:29 2,550 ▼ 30 481 227,951
15:04:01 2,550 ▼ 30 2,463 227,470
15:03:56 2,550 ▼ 30 2,888 225,007
14:59:09 2,550 ▼ 30 1 222,119
14:58:59 2,550 ▼ 30 1 222,118
14:57:56 2,550 ▼ 30 1 222,117
14:57:52 2,540 ▼ 40 8,980 222,116
14:57:39 2,540 ▼ 40 1 213,136
14:57:32 2,535 ▼ 45 38 213,135
14:57:24 2,535 ▼ 45 957 213,097
14:56:46 2,540 ▼ 40 1 212,140
14:56:15 2,535 ▼ 45 309 212,139
14:55:35 2,535 ▼ 45 292 211,830
14:54:35 2,535 ▼ 45 92 211,538
14:54:19 2,535 ▼ 45 804 211,446
14:54:17 2,535 ▼ 45 10 210,642
14:54:10 2,535 ▼ 45 200 210,632
14:53:53 2,535 ▼ 45 1 210,432
14:53:34 2,530 ▼ 50 5 210,431
14:53:24 2,535 ▼ 45 3,066 210,426
14:52:42 2,535 ▼ 45 1,102 207,360
14:52:37 2,535 ▼ 45 2 206,258
14:50:07 2,540 ▼ 40 5 206,256
14:49:59 2,540 ▼ 40 200 206,251
14:49:00 2,540 ▼ 40 1,000 206,051
14:48:25 2,540 ▼ 40 594 205,051
14:48:25 2,540 ▼ 40 1,000 204,457
14:47:56 2,540 ▼ 40 100 203,457
14:46:28 2,540 ▼ 40 100 203,357
14:46:24 2,540 ▼ 40 100 203,257
14:46:15 2,540 ▼ 40 100 203,157
14:46:12 2,540 ▼ 40 10 203,057
14:45:51 2,540 ▼ 40 8,293 203,047
14:45:29 2,540 ▼ 40 750 194,754
14:45:09 2,545 ▼ 35 931 194,004
14:45:00 2,545 ▼ 35 300 193,073
14:43:40 2,545 ▼ 35 764 192,773
14:42:47 2,550 ▼ 30 20 192,009
14:41:13 2,550 ▼ 30 100 191,989
14:40:32 2,550 ▼ 30 100 191,889
14:39:11 2,545 ▼ 35 2,000 191,789
14:37:51 2,545 ▼ 35 100 189,789
14:35:36 2,545 ▼ 35 1,000 189,689
14:34:01 2,545 ▼ 35 500 188,689
14:32:28 2,545 ▼ 35 500 188,189
14:29:56 2,545 ▼ 35 1,000 187,689
14:29:54 2,550 ▼ 30 405 186,689
14:29:34 2,555 ▼ 25 78 186,284
14:29:02 2,550 ▼ 30 150 186,206
14:28:30 2,550 ▼ 30 609 186,056
14:26:05 2,560 ▼ 20 39 185,447
14:24:43 2,555 ▼ 25 70 185,408
14:24:41 2,560 ▼ 20 2 185,338
14:23:11 2,560 ▼ 20 764 185,336
14:21:43 2,555 ▼ 25 700 184,572
14:21:43 2,555 ▼ 25 300 183,872
14:21:32 2,550 ▼ 30 100 183,572
14:20:55 2,550 ▼ 30 81 183,472
14:11:26 2,560 ▼ 20 1,299 183,391
14:11:26 2,555 ▼ 25 1 182,092
14:11:12 2,550 ▼ 30 1 182,091
14:10:35 2,560 ▼ 20 200 182,090
14:09:46 2,560 ▼ 20 1 181,890
14:09:40 2,545 ▼ 35 797 181,889
14:09:05 2,560 ▼ 20 1 181,092
14:08:59 2,545 ▼ 35 970 181,091
14:08:59 2,550 ▼ 30 30 180,121
14:08:58 2,560 ▼ 20 1 180,091
14:05:37 2,545 ▼ 35 100 180,090
14:02:52 2,545 ▼ 35 700 179,990
14:02:52 2,550 ▼ 30 800 179,290
14:02:19 2,555 ▼ 25 2,670 178,490
14:02:19 2,555 ▼ 25 297 175,820
14:02:19 2,555 ▼ 25 751 175,523
14:02:19 2,555 ▼ 25 547 174,772
14:02:19 2,555 ▼ 25 351 174,225
14:01:17 2,560 ▼ 20 66 173,874
14:00:53 2,560 ▼ 20 60 173,808
14:00:52 2,560 ▼ 20 40 173,748
14:00:21 2,565 ▼ 15 116 173,708
13:59:45 2,565 ▼ 15 30 173,592
13:59:22 2,565 ▼ 15 1 173,562
13:59:03 2,555 ▼ 25 20 173,561
13:57:27 2,555 ▼ 25 488 173,541
13:57:27 2,560 ▼ 20 512 173,053
13:56:04 2,560 ▼ 20 288 172,541
13:55:57 2,560 ▼ 20 20 172,253
13:55:17 2,560 ▼ 20 200 172,233
13:55:15 2,560 ▼ 20 10 172,033
13:55:13 2,560 ▼ 20 30 172,023
13:55:10 2,560 ▼ 20 52 171,993
13:54:58 2,560 ▼ 20 30 171,941
13:54:30 2,560 ▼ 20 310 171,911
13:54:30 2,560 ▼ 20 190 171,601
13:53:26 2,560 ▼ 20 149 171,411
13:50:32 2,560 ▼ 20 31 171,262
13:50:32 2,560 ▼ 20 469 171,231
13:50:32 2,560 ▼ 20 500 170,762
13:49:11 2,565 ▼ 15 20 170,262
13:44:06 2,560 ▼ 20 751 170,242
13:44:05 2,560 ▼ 20 249 169,491
13:43:54 2,560 ▼ 20 50 169,242
13:40:09 2,560 ▼ 20 1 169,192
13:39:59 2,555 ▼ 25 187 169,191
13:39:03 2,555 ▼ 25 1 169,004
13:37:52 2,555 ▼ 25 1 169,003
13:37:07 2,550 ▼ 30 1 169,002
13:36:44 2,550 ▼ 30 50 169,001
13:35:53 2,550 ▼ 30 6,209 168,951
13:35:53 2,545 ▼ 35 91 162,742
13:34:27 2,545 ▼ 35 300 162,651
13:33:18 2,545 ▼ 35 500 162,351
13:32:05 2,540 ▼ 40 1 161,851
13:31:48 2,540 ▼ 40 1 161,850
13:30:51 2,545 ▼ 35 40 161,849
13:30:22 2,545 ▼ 35 117 161,809
13:28:29 2,545 ▼ 35 40 161,692
13:26:49 2,545 ▼ 35 392 161,652
13:25:05 2,545 ▼ 35 10 161,260
13:24:54 2,545 ▼ 35 10 161,250
13:24:46 2,545 ▼ 35 100 161,240
13:23:01 2,545 ▼ 35 100 161,140
13:20:58 2,545 ▼ 35 1 161,040
13:20:20 2,540 ▼ 40 3 161,039
13:20:04 2,545 ▼ 35 48 161,036
13:19:55 2,545 ▼ 35 19 160,988
13:19:55 2,545 ▼ 35 4,932 160,969
13:18:50 2,545 ▼ 35 1,000 156,037
13:17:36 2,550 ▼ 30 2 155,037
13:17:03 2,550 ▼ 30 200 155,035
13:16:51 2,550 ▼ 30 1 154,835
13:14:32 2,545 ▼ 35 4,219 154,834
13:13:02 2,550 ▼ 30 20 150,615
13:12:22 2,550 ▼ 30 10 150,595
13:11:38 2,550 ▼ 30 49 150,585
13:11:28 2,550 ▼ 30 30 150,536
13:09:23 2,550 ▼ 30 884 150,506
13:09:23 2,550 ▼ 30 204 149,622
13:09:05 2,550 ▼ 30 82 149,418
13:08:41 2,550 ▼ 30 1 149,336
13:07:46 2,550 ▼ 30 1,356 149,335
13:03:50 2,550 ▼ 30 100 147,979
12:59:28 2,550 ▼ 30 167 147,879
12:57:55 2,555 ▼ 25 139 147,712
12:57:39 2,555 ▼ 25 100 147,573
12:57:33 2,555 ▼ 25 130 147,473
12:57:21 2,555 ▼ 25 150 147,343
12:57:06 2,550 ▼ 30 118 147,193
12:54:50 2,545 ▼ 35 100 147,075
12:53:54 2,545 ▼ 35 290 146,975
12:50:51 2,545 ▼ 35 40 146,685
12:47:13 2,545 ▼ 35 194 146,645
12:46:54 2,545 ▼ 35 965 146,451
12:46:54 2,550 ▼ 30 35 145,486
12:46:27 2,555 ▼ 25 1 145,451
12:45:34 2,550 ▼ 30 80 145,450
12:44:01 2,550 ▼ 30 4 145,370
12:42:43 2,550 ▼ 30 5 145,366
12:40:33 2,545 ▼ 35 1,000 145,361
12:40:27 2,545 ▼ 35 10 144,361
12:39:32 2,545 ▼ 35 1 144,351
12:39:03 2,545 ▼ 35 1,590 144,350
12:38:11 2,550 ▼ 30 8 142,760
12:38:10 2,550 ▼ 30 1 142,752
12:37:30 2,545 ▼ 35 400 142,751
12:37:30 2,550 ▼ 30 100 142,351
12:31:44 2,560 ▼ 20 1 142,251
12:31:41 2,545 ▼ 35 2,682 142,250
12:31:41 2,550 ▼ 30 260 139,568
12:29:50 2,550 ▼ 30 484 139,308
12:29:50 2,550 ▼ 30 596 138,824
12:29:17 2,550 ▼ 30 1 138,228
12:28:18 2,555 ▼ 25 1 138,227
12:26:47 2,555 ▼ 25 1 138,226
12:25:31 2,555 ▼ 25 1 138,225
12:24:08 2,560 ▼ 20 1 138,224
12:23:55 2,560 ▼ 20 1,913 138,223
12:23:55 2,560 ▼ 20 1,199 136,310
12:19:02 2,560 ▼ 20 1 135,111
12:18:19 2,550 ▼ 30 3 135,110
12:16:58 2,550 ▼ 30 258 135,107
12:16:58 2,555 ▼ 25 42 134,849
12:15:01 2,560 ▼ 20 300 134,807
12:12:30 2,560 ▼ 20 1 134,507
12:09:43 2,555 ▼ 25 35 134,506
12:09:34 2,555 ▼ 25 25 134,471
12:07:55 2,560 ▼ 20 10 134,446
12:06:55 2,565 ▼ 15 1 134,436
12:05:31 2,545 ▼ 35 1,945 134,435
12:05:31 2,550 ▼ 30 55 132,490
12:04:36 2,545 ▼ 35 630 132,435
12:04:36 2,550 ▼ 30 370 131,805
12:04:23 2,560 ▼ 20 3 131,435
12:02:32 2,565 ▼ 15 100 131,432
12:02:12 2,565 ▼ 15 1 131,332
12:02:07 2,560 ▼ 20 1 131,331
12:00:01 2,550 ▼ 30 69 131,330
12:00:01 2,550 ▼ 30 11 131,261
11:59:12 2,550 ▼ 30 2,000 131,250
11:59:09 2,565 ▼ 15 1 129,250
11:58:14 2,550 ▼ 30 360 129,249
11:57:41 2,565 ▼ 15 10 128,889
11:55:24 2,565 ▼ 15 10 128,879
11:53:54 2,565 ▼ 15 1 128,869
11:53:49 2,565 ▼ 15 1 128,868
11:52:05 2,550 ▼ 30 300 128,867
11:48:42 2,550 ▼ 30 20 128,567
11:45:35 2,550 ▼ 30 580 128,547
11:44:51 2,550 ▼ 30 1,149 127,967
11:44:51 2,555 ▼ 25 1 126,818
11:43:05 2,555 ▼ 25 620 126,817
11:36:13 2,565 ▼ 15 1 126,197
11:35:47 2,555 ▼ 25 40 126,196
11:35:01 2,550 ▼ 30 200 126,156
11:34:53 2,550 ▼ 30 400 125,956
11:33:57 2,555 ▼ 25 722 125,556
11:33:57 2,560 ▼ 20 239 124,834
11:33:22 2,565 ▼ 15 20 124,595
11:32:07 2,560 ▼ 20 50 124,575
11:30:33 2,560 ▼ 20 10 124,525
11:30:26 2,560 ▼ 20 50 124,515
11:29:58 2,560 ▼ 20 332 124,465
11:29:57 2,565 ▼ 15 1 124,133
11:29:48 2,565 ▼ 15 236 124,132
11:26:26 2,575 ▼ 5 1 123,896
11:24:43 2,565 ▼ 15 1,000 123,895
11:23:35 2,570 ▼ 10 41 122,895
11:23:32 2,570 ▼ 10 50 122,854
11:23:02 2,570 ▼ 10 300 122,804
11:22:32 2,570 ▼ 10 3 122,504
11:21:32 2,570 ▼ 10 630 122,501
11:19:06 2,570 ▼ 10 561 121,871
11:18:34 2,575 ▼ 5 6 121,310
11:18:10 2,575 ▼ 5 1 121,304
11:18:06 2,570 ▼ 10 400 121,303
11:17:57 2,570 ▼ 10 60 120,903
11:17:34 2,575 ▼ 5 20 120,843
11:14:25 2,575 ▼ 5 142 120,823
11:14:20 2,575 ▼ 5 613 120,681
11:14:17 2,575 ▼ 5 1 120,068
11:14:13 2,575 ▼ 5 1 120,067
11:13:06 2,575 ▼ 5 150 120,066
11:12:59 2,575 ▼ 5 1 119,916
11:12:53 2,570 ▼ 10 97 119,915
11:11:53 2,575 ▼ 5 1 119,818
11:11:40 2,570 ▼ 10 10 119,817
11:11:20 2,575 ▼ 5 500 119,807
11:08:50 2,575 ▼ 5 1 119,307
11:08:38 2,570 ▼ 10 12 119,306
11:08:03 2,570 ▼ 10 150 119,294
11:07:07 2,570 ▼ 10 1 119,144
11:06:34 2,570 ▼ 10 35 119,143
11:06:15 2,570 ▼ 10 2 119,108
10:59:30 2,575 ▼ 5 24 119,106
10:59:23 2,575 ▼ 5 5 119,082
10:58:20 2,565 ▼ 15 281 119,077
10:58:20 2,565 ▼ 15 11,941 118,796
10:58:20 2,560 ▼ 20 691 106,855
10:57:17 2,560 ▼ 20 1 106,164
10:57:00 2,560 ▼ 20 1 106,163
10:54:54 2,555 ▼ 25 207 106,162
10:48:13 2,555 ▼ 25 1 105,955
10:46:34 2,550 ▼ 30 1,124 105,954
10:45:56 2,555 ▼ 25 1,271 104,830
10:45:45 2,555 ▼ 25 400 103,559
10:44:49 2,560 ▼ 20 10 103,159
10:42:16 2,555 ▼ 25 400 103,149
10:41:06 2,560 ▼ 20 5 102,749
10:40:36 2,560 ▼ 20 1 102,744
10:39:59 2,560 ▼ 20 10 102,743
10:39:08 2,560 ▼ 20 50 102,733
10:38:18 2,560 ▼ 20 50 102,683
10:36:39 2,560 ▼ 20 100 102,633
10:34:58 2,565 ▼ 15 1 102,533
10:34:22 2,555 ▼ 25 9 102,532
10:34:17 2,555 ▼ 25 191 102,523
10:33:44 2,555 ▼ 25 150 102,332
10:32:36 2,555 ▼ 25 394 102,182
10:32:36 2,555 ▼ 25 1,680 101,788
10:32:04 2,560 ▼ 20 106 100,108
10:31:45 2,560 ▼ 20 700 100,002
10:31:38 2,565 ▼ 15 100 99,302
10:31:37 2,565 ▼ 15 1 99,202
10:30:52 2,565 ▼ 15 100 99,201
10:30:50 2,565 ▼ 15 1 99,101
10:30:41 2,565 ▼ 15 500 99,100
10:30:07 2,565 ▼ 15 30 98,600
10:28:57 2,560 ▼ 20 4 98,570
10:28:16 2,560 ▼ 20 100 98,566
10:28:12 2,560 ▼ 20 100 98,466
10:27:48 2,560 ▼ 20 187 98,366
10:27:10 2,565 ▼ 15 1 98,179
10:25:50 2,560 ▼ 20 13 98,178
10:25:38 2,560 ▼ 20 200 98,165
10:25:32 2,560 ▼ 20 437 97,965
10:24:22 2,560 ▼ 20 59 97,528
10:23:56 2,565 ▼ 15 20 97,469
10:23:35 2,565 ▼ 15 1 97,449
10:23:28 2,565 ▼ 15 1 97,448
10:23:24 2,565 ▼ 15 240 97,447
10:22:35 2,565 ▼ 15 150 97,207
10:22:21 2,565 ▼ 15 100 97,057
10:22:17 2,565 ▼ 15 100 96,957
10:21:49 2,565 ▼ 15 3 96,857
10:21:10 2,565 ▼ 15 2 96,854
10:18:42 2,570 ▼ 10 60 96,852
10:16:37 2,570 ▼ 10 19 96,792
10:16:36 2,570 ▼ 10 181 96,773
10:15:47 2,570 ▼ 10 100 96,592
10:15:43 2,570 ▼ 10 100 96,492
10:15:37 2,570 ▼ 10 5 96,392
10:15:37 2,570 ▼ 10 35 96,387
10:15:28 2,570 ▼ 10 50 96,352
10:15:21 2,575 ▼ 5 50 96,302
10:15:14 2,575 ▼ 5 50 96,252
10:15:09 2,575 ▼ 5 50 96,202
10:13:32 2,550 ▼ 30 1 96,152
10:13:25 2,550 ▼ 30 1 96,151
10:13:15 2,550 ▼ 30 1 96,150
10:12:40 2,570 ▼ 10 194 96,149
10:12:20 2,570 ▼ 10 1 95,955
10:12:17 2,570 ▼ 10 1 95,954
10:11:55 2,545 ▼ 35 1,927 95,953
10:11:55 2,550 ▼ 30 1,073 94,026
10:11:55 2,560 ▼ 20 2,665 92,953
10:11:55 2,560 ▼ 20 2,000 90,288
10:11:05 2,550 ▼ 30 10 88,288
10:11:03 2,560 ▼ 20 9 88,278
10:11:02 2,550 ▼ 30 25 88,269
10:06:55 2,550 ▼ 30 100 88,244
10:06:38 2,550 ▼ 30 32 88,144
10:06:31 2,560 ▼ 20 1 88,112
10:06:02 2,555 ▼ 25 50 88,111
10:05:59 2,550 ▼ 30 50 88,061
10:05:54 2,550 ▼ 30 50 88,011

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.10 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,150.25 ▼ 17.65 -0.81%
코스닥 772.81 ▼ 0.09 -0.01%
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.