모비스
(250060)
코스닥
신성장기업부
액면가 100원
  04.24 15:59

2,145 (2,130)   [시가/고가/저가] 2,090 / 2,160 / 2,070 
전일비/등락률 ▲ 15 (0.70%) 매도호가/호가잔량 2,145 / 4,051
거래량/전일동시간대비 538,378 /▲ 13,462 매수호가/호가잔량 2,140 / 9,325
상한가/하한가 2,765 / 1,495 총매도/총매수잔량 54,358 / 54,730

매도잔량 호가 매수잔량
529 2,190 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,600 2,185
3,025 2,180
3,970 2,175
6,343 2,170
8,276 2,165
18,784 2,160
5,360 2,155
2,420 2,150
4,051 2,145
 
2,140 9,325
2,135 2,103
2,130 5,473
2,125 5,002
2,120 4,247
2,115 7,000
2,110 10,000
2,100 1,521
2,095 1,786
2,090 8,273
 
총매도잔량 순매수잔량 총매수잔량
54,358 372 54,730
시간외잔량 시간외잔량
0 190
 
모비스 250060
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 873.61 (-5.41)    FUTURE 316.50 (-1.75)   Basis: 0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:55:52 2,145 ▲ 15 1,310 538,378
15:51:54 2,145 ▲ 15 140 537,068
15:51:22 2,145 ▲ 15 3 536,928
15:49:42 2,145 ▲ 15 257 536,925
15:49:09 2,145 ▲ 15 466 536,668
15:40:00 2,145 ▲ 15 100 536,202
15:30:19 2,145 ▲ 15 20,966 536,102
15:19:56 2,145 ▲ 15 1,221 515,136
15:19:56 2,150 ▲ 20 779 513,915
15:19:49 2,155 ▲ 25 4,900 513,136
15:19:45 2,150 ▲ 20 200 508,236
15:19:37 2,150 ▲ 20 2,121 508,036
15:19:33 2,150 ▲ 20 2,500 505,915
15:19:31 2,150 ▲ 20 200 503,415
15:19:24 2,150 ▲ 20 304 503,215
15:19:11 2,150 ▲ 20 500 502,911
15:18:41 2,150 ▲ 20 63 502,411
15:18:26 2,150 ▲ 20 10 502,348
15:18:17 2,150 ▲ 20 235 502,338
15:18:10 2,150 ▲ 20 192 502,103
15:18:07 2,150 ▲ 20 500 501,911
15:17:14 2,155 ▲ 25 5,000 501,411
15:16:58 2,155 ▲ 25 1,000 496,411
15:16:53 2,155 ▲ 25 1 495,411
15:16:45 2,145 ▲ 15 3 495,410
15:16:45 2,145 ▲ 15 30 495,407
15:16:43 2,145 ▲ 15 173 495,377
15:16:39 2,145 ▲ 15 127 495,204
15:16:39 2,145 ▲ 15 173 495,077
15:16:38 2,155 ▲ 25 1 494,904
15:16:23 2,140 ▲ 10 545 494,903
15:15:57 2,160 ▲ 30 297 494,358
15:15:36 2,160 ▲ 30 20 494,061
15:15:32 2,160 ▲ 30 925 494,041
15:15:27 2,140 ▲ 10 1 493,116
15:15:26 2,140 ▲ 10 114 493,115
15:15:00 2,160 ▲ 30 1,406 493,001
15:15:00 2,155 ▲ 25 3,594 491,595
15:14:14 2,155 ▲ 25 1,000 488,001
15:13:52 2,160 ▲ 30 100 487,001
15:13:18 2,160 ▲ 30 1,000 486,901
15:13:11 2,145 ▲ 15 31 485,901
15:13:08 2,155 ▲ 25 1,069 485,870
15:13:08 2,150 ▲ 20 7,931 484,801
15:12:55 2,145 ▲ 15 912 476,870
15:12:53 2,145 ▲ 15 79 475,958
15:12:45 2,150 ▲ 20 1,401 475,879
15:12:32 2,150 ▲ 20 18,470 474,478
15:12:32 2,145 ▲ 15 1,530 456,008
15:12:08 2,140 ▲ 10 10 454,478
15:11:48 2,150 ▲ 20 3,000 454,468
15:11:43 2,140 ▲ 10 25 451,468
15:11:40 2,150 ▲ 20 2,000 451,443
15:11:25 2,150 ▲ 20 73 449,443
15:11:25 2,145 ▲ 15 4,927 449,370
15:11:21 2,130  0 85 444,443
15:11:13 2,130  0 2,490 444,358
15:11:12 2,140 ▲ 10 16,996 441,301
15:11:12 2,145 ▲ 15 567 441,868
15:11:12 2,135 ▲ 5 2,437 424,305
15:11:06 2,130  0 170 421,868
15:11:01 2,135 ▲ 5 10 421,698
15:10:40 2,135 ▲ 5 26 421,688
15:10:36 2,135 ▲ 5 478 421,662
15:10:32 2,135 ▲ 5 300 421,184
15:10:29 2,135 ▲ 5 100 420,884
15:10:20 2,135 ▲ 5 177 420,784
15:10:20 2,130  0 19 420,607
15:10:16 2,135 ▲ 5 1,245 420,588
15:10:14 2,135 ▲ 5 990 419,343
15:10:11 2,135 ▲ 5 507 418,353
15:09:59 2,135 ▲ 5 3 417,846
15:09:54 2,120 ▼ 10 3 417,843
15:09:48 2,135 ▲ 5 1,000 417,840
15:09:30 2,135 ▲ 5 5,861 416,710
15:09:30 2,140 ▲ 10 130 416,840
15:09:30 2,130  0 9 410,849
15:09:24 2,130  0 1 410,840
15:09:22 2,120 ▼ 10 750 410,839
15:08:34 2,110 ▼ 20 10 410,089
15:08:07 2,135 ▲ 5 702 410,079
15:08:06 2,135 ▲ 5 298 409,377
15:07:28 2,140 ▲ 10 5,262 409,079
15:07:28 2,135 ▲ 5 3,523 403,817
15:07:28 2,130  0 1,215 400,294
15:07:21 2,130  0 10,000 399,079
15:07:12 2,130  0 4,954 389,079
15:07:12 2,125 ▼ 5 5,046 384,125
15:07:05 2,125 ▼ 5 8,595 379,079
15:07:05 2,120 ▼ 10 1,405 370,484
15:06:59 2,120 ▼ 10 9,617 369,079
15:06:59 2,115 ▼ 15 383 359,462
15:06:52 2,115 ▼ 15 4,774 359,079
15:06:52 2,110 ▼ 20 4,926 354,305
15:06:52 2,105 ▼ 25 300 349,379
15:01:28 2,110 ▼ 20 10 349,079
15:01:19 2,110 ▼ 20 10 349,069
15:01:18 2,110 ▼ 20 10 349,059
15:01:16 2,110 ▼ 20 10 349,049
15:01:14 2,110 ▼ 20 10 349,039
15:01:12 2,110 ▼ 20 10 349,029
15:01:10 2,110 ▼ 20 10 349,019
15:01:09 2,110 ▼ 20 10 349,009
15:01:08 2,110 ▼ 20 10 348,999
15:01:07 2,110 ▼ 20 10 348,989
15:00:34 2,110 ▼ 20 1 348,979
15:00:30 2,110 ▼ 20 1 348,978
15:00:27 2,110 ▼ 20 1 348,977
15:00:25 2,110 ▼ 20 1 348,976
15:00:24 2,110 ▼ 20 1 348,975
15:00:23 2,110 ▼ 20 1 348,974
15:00:23 2,110 ▼ 20 1 348,973
15:00:22 2,110 ▼ 20 1 348,972
15:00:21 2,110 ▼ 20 1 348,971
15:00:20 2,110 ▼ 20 1 348,970
15:00:18 2,110 ▼ 20 1 348,969
15:00:16 2,110 ▼ 20 1 348,968
15:00:14 2,110 ▼ 20 1 348,967
15:00:13 2,110 ▼ 20 1 348,966
15:00:11 2,110 ▼ 20 1 348,965
15:00:09 2,110 ▼ 20 1 348,964
15:00:09 2,110 ▼ 20 2,027 348,963
15:00:07 2,110 ▼ 20 1 346,936
15:00:05 2,110 ▼ 20 1 346,935
14:59:57 2,110 ▼ 20 1 346,934
14:58:32 2,110 ▼ 20 1,000 346,933
14:57:58 2,110 ▼ 20 1 345,933
14:57:48 2,100 ▼ 30 2,399 345,932
14:57:28 2,100 ▼ 30 1 343,533
14:57:23 2,100 ▼ 30 900 343,532
14:56:48 2,095 ▼ 35 120 342,632
14:48:15 2,115 ▼ 15 717 342,512
14:48:15 2,110 ▼ 20 3,244 341,795
14:48:15 2,105 ▼ 25 790 338,551
14:48:15 2,100 ▼ 30 5,249 337,761
14:48:11 2,095 ▼ 35 10 332,512
14:47:35 2,100 ▼ 30 1 332,502
14:47:04 2,100 ▼ 30 1 332,501
14:46:47 2,095 ▼ 35 1,361 332,500
14:46:26 2,095 ▼ 35 10,000 331,139
14:46:00 2,100 ▼ 30 5,000 321,139
14:45:42 2,100 ▼ 30 1 316,139
14:45:42 2,095 ▼ 35 99 316,138
14:44:59 2,090 ▼ 40 200 316,039
14:44:59 2,095 ▼ 35 2,900 315,839
14:44:48 2,090 ▼ 40 1,649 312,939
14:44:40 2,090 ▼ 40 20 311,290
14:44:31 2,090 ▼ 40 10 311,270
14:44:08 2,090 ▼ 40 1,401 311,260
14:43:56 2,085 ▼ 45 99 309,859
14:43:52 2,080 ▼ 50 98 309,760
14:43:50 2,080 ▼ 50 1 309,662
14:43:49 2,080 ▼ 50 77 309,661
14:43:26 2,080 ▼ 50 99 309,584
14:42:48 2,080 ▼ 50 250 309,485
14:41:21 2,080 ▼ 50 1,000 309,235
14:41:08 2,085 ▼ 45 114 307,349
14:41:08 2,080 ▼ 50 886 308,235
14:40:34 2,085 ▼ 45 13 307,235
14:40:34 2,085 ▼ 45 223 307,222
14:40:01 2,085 ▼ 45 777 306,999
14:39:53 2,090 ▼ 40 1 306,222
14:39:08 2,085 ▼ 45 765 306,221
14:39:08 2,085 ▼ 45 100 305,456
14:37:55 2,095 ▼ 35 1 305,356
14:37:43 2,090 ▼ 40 4,550 305,355
14:37:43 2,090 ▼ 40 350 300,805
14:37:43 2,085 ▼ 45 100 300,455
14:37:14 2,080 ▼ 50 1,840 300,355
14:37:02 2,080 ▼ 50 1,091 298,515
14:36:41 2,085 ▼ 45 2,228 297,424
14:36:23 2,090 ▼ 40 6,650 295,196
14:35:51 2,090 ▼ 40 10 288,546
14:35:32 2,090 ▼ 40 10 288,536
14:35:22 2,090 ▼ 40 10 288,526
14:35:01 2,090 ▼ 40 9 288,516
14:34:32 2,095 ▼ 35 1,000 288,507
14:32:52 2,095 ▼ 35 43 287,507
14:32:30 2,095 ▼ 35 457 287,464
14:29:43 2,100 ▼ 30 1 287,007
14:29:35 2,095 ▼ 35 150 287,006
14:27:37 2,095 ▼ 35 1,017 286,856
14:27:37 2,095 ▼ 35 1,450 285,839
14:23:43 2,100 ▼ 30 175 284,389
14:23:06 2,100 ▼ 30 50 284,214
14:23:03 2,105 ▼ 25 1 284,164
14:20:39 2,100 ▼ 30 2,000 284,163
14:19:19 2,100 ▼ 30 200 282,163
14:18:39 2,105 ▼ 25 1 281,963
14:17:31 2,100 ▼ 30 500 281,962
14:17:00 2,100 ▼ 30 100 281,462
14:16:52 2,105 ▼ 25 1,125 281,362
14:15:21 2,105 ▼ 25 477 280,237
14:14:36 2,110 ▼ 20 100 279,760
14:13:21 2,110 ▼ 20 158 279,660
14:13:10 2,110 ▼ 20 2,700 279,502
14:13:02 2,105 ▼ 25 3,098 276,802
14:11:20 2,105 ▼ 25 1 273,704
14:10:28 2,100 ▼ 30 1,000 273,703
14:10:14 2,105 ▼ 25 1 272,703
14:10:02 2,100 ▼ 30 603 272,702
14:09:33 2,100 ▼ 30 3,997 272,099
14:09:05 2,100 ▼ 30 1,003 268,102
14:09:03 2,095 ▼ 35 200 267,099
14:08:43 2,100 ▼ 30 1 266,899
14:07:54 2,095 ▼ 35 856 266,898
14:06:42 2,100 ▼ 30 926 266,042
14:04:25 2,105 ▼ 25 1 265,116
14:03:30 2,100 ▼ 30 84 265,115
14:01:41 2,100 ▼ 30 1 265,031
14:01:41 2,100 ▼ 30 260 265,030
14:00:40 2,105 ▼ 25 48 264,770
14:00:06 2,100 ▼ 30 4,000 264,722
13:59:50 2,100 ▼ 30 2 260,722
13:59:42 2,100 ▼ 30 738 260,720
13:59:39 2,100 ▼ 30 2 259,982
13:59:12 2,100 ▼ 30 1 259,980
13:58:55 2,095 ▼ 35 500 259,979
13:57:22 2,100 ▼ 30 1 259,479
13:57:02 2,095 ▼ 35 500 259,478
13:56:56 2,095 ▼ 35 500 258,978
13:56:28 2,100 ▼ 30 358 258,478
13:55:50 2,105 ▼ 25 1 258,120
13:55:45 2,105 ▼ 25 1 258,119
13:55:40 2,105 ▼ 25 1 258,118
13:55:35 2,105 ▼ 25 1 258,117
13:55:34 2,105 ▼ 25 1 258,116
13:55:33 2,105 ▼ 25 1 258,115
13:55:32 2,105 ▼ 25 1 258,114
13:55:30 2,105 ▼ 25 1 258,113
13:55:28 2,105 ▼ 25 1 258,112
13:55:21 2,105 ▼ 25 1 258,111
13:55:12 2,100 ▼ 30 2,352 258,110
13:55:12 2,100 ▼ 30 964 255,758
13:53:19 2,105 ▼ 25 1 254,794
13:53:16 2,105 ▼ 25 1 254,793
13:53:13 2,105 ▼ 25 1 254,792
13:53:10 2,105 ▼ 25 1 254,791
13:53:07 2,105 ▼ 25 1 254,790
13:53:04 2,105 ▼ 25 1 254,789
13:53:01 2,105 ▼ 25 1 254,788
13:52:53 2,105 ▼ 25 1 254,787
13:52:46 2,105 ▼ 25 1 254,786
13:52:34 2,105 ▼ 25 1 254,785
13:52:20 2,100 ▼ 30 689 254,784
13:50:32 2,105 ▼ 25 1 254,095
13:50:27 2,105 ▼ 25 1 254,094
13:50:24 2,105 ▼ 25 1 254,093
13:50:20 2,105 ▼ 25 1 254,092
13:50:17 2,105 ▼ 25 1 254,091
13:50:16 2,105 ▼ 25 1 254,090
13:50:14 2,105 ▼ 25 1 254,089
13:50:12 2,105 ▼ 25 1 254,088
13:50:08 2,105 ▼ 25 1 254,087
13:49:58 2,105 ▼ 25 1 254,086
13:49:13 2,100 ▼ 30 500 254,085
13:49:13 2,100 ▼ 30 500 253,585
13:48:51 2,105 ▼ 25 1 253,085
13:47:05 2,100 ▼ 30 68 250,652
13:47:05 2,090 ▼ 40 2,432 253,084
13:46:32 2,105 ▼ 25 1 250,584
13:46:22 2,100 ▼ 30 1,498 250,583
13:45:53 2,090 ▼ 40 500 249,085
13:45:46 2,090 ▼ 40 244 248,585
13:45:12 2,095 ▼ 35 200 248,341
13:43:42 2,100 ▼ 30 1 248,141
13:43:32 2,095 ▼ 35 50 248,140
13:42:34 2,095 ▼ 35 591 248,090
13:39:29 2,100 ▼ 30 1 247,499
13:38:47 2,095 ▼ 35 1,000 247,498
13:38:16 2,100 ▼ 30 1,000 246,498
13:37:56 2,100 ▼ 30 874 245,498
13:37:56 2,100 ▼ 30 121 244,624
13:37:51 2,100 ▼ 30 5 244,503
13:36:47 2,100 ▼ 30 1,660 244,498
13:36:26 2,100 ▼ 30 500 242,838
13:35:56 2,105 ▼ 25 2 242,338
13:35:40 2,100 ▼ 30 50 242,336
13:35:01 2,105 ▼ 25 1 242,286
13:34:38 2,100 ▼ 30 2,397 242,285
13:34:38 2,100 ▼ 30 130 239,888
13:33:37 2,100 ▼ 30 500 239,758
13:33:15 2,100 ▼ 30 825 239,258
13:33:10 2,100 ▼ 30 148 238,433
13:33:05 2,100 ▼ 30 885 238,285
13:33:05 2,100 ▼ 30 500 237,400
13:33:01 2,100 ▼ 30 615 236,900
13:28:27 2,100 ▼ 30 2,390 236,285
13:28:27 2,100 ▼ 30 713 233,895
13:28:06 2,100 ▼ 30 1,000 233,182
13:23:19 2,105 ▼ 25 60 232,182
13:23:16 2,105 ▼ 25 529 232,122
13:23:04 2,110 ▼ 20 1 231,593
13:22:17 2,105 ▼ 25 1,000 231,592
13:20:34 2,110 ▼ 20 1 230,592
13:19:44 2,105 ▼ 25 442 230,591
13:18:56 2,110 ▼ 20 25 230,149
13:17:35 2,115 ▼ 15 1 230,124
13:13:37 2,110 ▼ 20 100 230,123
13:09:50 2,110 ▼ 20 20 230,023
13:06:49 2,115 ▼ 15 100 230,003
13:02:33 2,115 ▼ 15 300 229,903
13:00:41 2,115 ▼ 15 50 229,603
13:00:08 2,115 ▼ 15 10 229,553
12:54:39 2,115 ▼ 15 1 229,543
12:51:38 2,100 ▼ 30 3,980 229,542
12:51:26 2,105 ▼ 25 3,400 225,562
12:51:25 2,105 ▼ 25 751 222,162
12:51:11 2,110 ▼ 20 299 221,411
12:50:56 2,110 ▼ 20 342 221,112
12:42:31 2,115 ▼ 15 1 220,770
12:41:26 2,105 ▼ 25 150 220,769
12:40:36 2,120 ▼ 10 1 220,619
12:38:35 2,105 ▼ 25 147 220,618
12:38:31 2,105 ▼ 25 738 220,471
12:38:30 2,105 ▼ 25 2,449 219,733
12:38:30 2,110 ▼ 20 370 217,284
12:37:07 2,110 ▼ 20 24 216,914
12:36:43 2,110 ▼ 20 700 216,890
12:36:19 2,110 ▼ 20 8 216,190
12:36:00 2,120 ▼ 10 1 216,182
12:33:48 2,110 ▼ 20 23 216,181
12:33:29 2,120 ▼ 10 1 216,158
12:33:23 2,110 ▼ 20 10 216,157
12:33:22 2,110 ▼ 20 40 216,147
12:33:20 2,110 ▼ 20 50 216,107
12:32:20 2,110 ▼ 20 10 216,057
12:27:22 2,120 ▼ 10 1 216,047
12:27:08 2,105 ▼ 25 20 216,046
12:26:56 2,120 ▼ 10 1 216,026
12:26:26 2,105 ▼ 25 20 216,025
12:24:20 2,120 ▼ 10 2,000 216,005
12:21:56 2,120 ▼ 10 100 214,005
12:18:17 2,120 ▼ 10 127 213,905
12:18:17 2,115 ▼ 15 1,873 213,778
12:17:20 2,105 ▼ 25 1 211,905
12:17:00 2,105 ▼ 25 48 211,904
12:16:41 2,105 ▼ 25 1,300 211,856
12:16:29 2,115 ▼ 15 100 210,556
12:14:57 2,115 ▼ 15 100 210,456
12:14:36 2,115 ▼ 15 100 210,356
12:13:22 2,115 ▼ 15 10 210,256
12:11:48 2,115 ▼ 15 1 210,246
12:09:37 2,100 ▼ 30 310 210,245
12:08:51 2,115 ▼ 15 1 209,935
12:08:23 2,100 ▼ 30 946 209,934
12:07:25 2,115 ▼ 15 1 208,988
12:07:19 2,100 ▼ 30 1,400 208,987
12:07:06 2,115 ▼ 15 1 207,587
12:06:38 2,110 ▼ 20 19 207,586
12:06:18 2,110 ▼ 20 100 207,567
12:06:13 2,110 ▼ 20 1 207,467
12:06:00 2,105 ▼ 25 60 207,466
12:05:57 2,105 ▼ 25 154 207,406
12:05:12 2,105 ▼ 25 146 207,252
12:00:38 2,100 ▼ 30 200 207,106
11:59:53 2,100 ▼ 30 3 206,906
11:59:31 2,100 ▼ 30 523 206,903
11:59:31 2,105 ▼ 25 500 206,380
11:59:29 2,110 ▼ 20 100 205,880
11:55:20 2,110 ▼ 20 250 205,780
11:54:49 2,110 ▼ 20 200 205,530
11:52:56 2,110 ▼ 20 100 205,330
11:52:47 2,110 ▼ 20 1 205,230
11:52:29 2,105 ▼ 25 416 205,229
11:51:55 2,110 ▼ 20 14,516 204,813
11:51:55 2,105 ▼ 25 484 190,297
11:48:42 2,110 ▼ 20 1 189,813
11:48:08 2,100 ▼ 30 4 189,812
11:48:02 2,100 ▼ 30 496 189,808
11:48:01 2,100 ▼ 30 500 189,312
11:47:38 2,100 ▼ 30 30 188,812
11:47:02 2,100 ▼ 30 1,000 188,782
11:46:44 2,100 ▼ 30 773 187,782
11:45:46 2,110 ▼ 20 1 187,009
11:44:25 2,100 ▼ 30 101 187,008
11:41:40 2,110 ▼ 20 3 186,907
11:39:53 2,110 ▼ 20 500 186,904
11:39:38 2,110 ▼ 20 773 186,404
11:37:17 2,110 ▼ 20 3 185,631
11:36:32 2,110 ▼ 20 1 185,628
11:33:14 2,100 ▼ 30 39 185,627
11:30:56 2,100 ▼ 30 300 185,588
11:30:32 2,105 ▼ 25 100 185,288
11:30:13 2,105 ▼ 25 500 185,188
11:22:17 2,110 ▼ 20 100 184,688
11:19:07 2,110 ▼ 20 1 184,588
11:18:44 2,105 ▼ 25 896 184,587
11:16:34 2,110 ▼ 20 148 183,691
11:16:23 2,100 ▼ 30 750 183,543
11:15:37 2,110 ▼ 20 2,000 182,793
11:11:54 2,110 ▼ 20 1 180,793
11:11:46 2,100 ▼ 30 74 180,792
11:11:16 2,105 ▼ 25 36 180,718
11:10:45 2,110 ▼ 20 1 180,682
11:10:41 2,105 ▼ 25 64 180,681
11:07:56 2,105 ▼ 25 1 180,617
11:07:17 2,100 ▼ 30 2,703 180,616
11:05:27 2,100 ▼ 30 16 177,913
11:05:18 2,100 ▼ 30 500 177,897
11:05:16 2,100 ▼ 30 100 177,397
11:05:12 2,100 ▼ 30 108 177,297
11:05:07 2,100 ▼ 30 400 177,189
11:04:23 2,100 ▼ 30 5,000 176,789
11:01:59 2,105 ▼ 25 7 171,789
11:01:15 2,105 ▼ 25 36 171,782
11:01:15 2,100 ▼ 30 464 171,746
11:00:27 2,100 ▼ 30 2,138 171,282
11:00:14 2,100 ▼ 30 1 169,144
10:56:56 2,100 ▼ 30 146 169,143
10:56:41 2,100 ▼ 30 718 168,997
10:56:31 2,095 ▼ 35 4,573 168,279
10:56:13 2,095 ▼ 35 1 163,706
10:54:43 2,090 ▼ 40 100 163,705
10:53:02 2,095 ▼ 35 2,000 163,605
10:50:08 2,100 ▼ 30 84 161,605
10:50:08 2,105 ▼ 25 1 161,521
10:49:47 2,100 ▼ 30 16 161,520
10:49:02 2,100 ▼ 30 1,023 161,504
10:47:22 2,105 ▼ 25 1 160,481
10:46:33 2,100 ▼ 30 720 160,480
10:45:47 2,100 ▼ 30 210 159,760
10:45:03 2,100 ▼ 30 47 159,550
10:42:46 2,105 ▼ 25 1 159,503
10:39:43 2,085 ▼ 45 113 159,502
10:39:42 2,085 ▼ 45 447 159,389
10:39:42 2,090 ▼ 40 286 158,942
10:39:42 2,100 ▼ 30 14 158,616
10:39:42 2,095 ▼ 35 40 158,656
10:37:36 2,110 ▼ 20 1 158,602
10:37:29 2,100 ▼ 30 3,000 158,601
10:36:55 2,110 ▼ 20 1 155,601
10:36:42 2,100 ▼ 30 931 155,600
10:36:13 2,110 ▼ 20 187 154,669
10:35:58 2,110 ▼ 20 10 154,482
10:35:45 2,110 ▼ 20 100 154,472
10:35:33 2,100 ▼ 30 1,000 154,372
10:31:32 2,115 ▼ 15 100 153,372
10:31:32 2,120 ▼ 10 1 153,272
10:31:27 2,115 ▼ 15 1 153,271
10:31:27 2,115 ▼ 15 99 153,270
10:31:20 2,115 ▼ 15 1 153,171
10:30:09 2,100 ▼ 30 589 153,170
10:29:53 2,110 ▼ 20 861 152,581
10:29:16 2,120 ▼ 10 1 151,720
10:29:11 2,110 ▼ 20 39 151,719
10:28:10 2,110 ▼ 20 1 151,680
10:27:53 2,105 ▼ 25 900 151,679
10:25:13 2,110 ▼ 20 61 150,779
10:23:35 2,110 ▼ 20 50 150,718
10:23:22 2,110 ▼ 20 1,000 150,668
10:22:08 2,110 ▼ 20 836 149,668
10:21:11 2,110 ▼ 20 7 148,832
10:19:05 2,110 ▼ 20 40 148,825
10:18:08 2,130  0 1,000 148,785
10:16:16 2,135 ▲ 5 946 147,785
10:15:53 2,135 ▲ 5 1,210 146,839
10:15:26 2,135 ▲ 5 100 145,629
10:15:12 2,135 ▲ 5 1 145,529
10:15:04 2,130  0 100 145,528
10:15:03 2,135 ▲ 5 38 145,428
10:15:03 2,130  0 762 145,390
10:14:55 2,130  0 236 144,628
10:14:47 2,130  0 1,201 144,392
10:14:47 2,125 ▼ 5 299 143,191
10:14:35 2,125 ▼ 5 1 142,892
10:14:30 2,095 ▼ 35 300 142,891
10:14:29 2,130  0 3,336 142,591
10:14:29 2,125 ▼ 5 12,528 139,255
10:14:29 2,120 ▼ 10 4,136 126,727
10:13:13 2,120 ▼ 10 1 122,591
10:13:09 2,095 ▼ 35 1,000 122,590
10:13:02 2,120 ▼ 10 1 121,590
10:12:59 2,100 ▼ 30 999 121,589
10:12:49 2,120 ▼ 10 1 120,590
10:12:39 2,100 ▼ 30 1 120,589
10:12:22 2,120 ▼ 10 100 120,588
10:11:42 2,125 ▼ 5 1 120,488
10:11:35 2,115 ▼ 15 1 120,487
10:11:16 2,120 ▼ 10 167 120,486
10:11:15 2,120 ▼ 10 2,004 120,319
10:11:15 2,115 ▼ 15 929 118,315
10:11:15 2,105 ▼ 25 137 117,386
10:10:58 2,105 ▼ 25 16 117,249
10:10:44 2,105 ▼ 25 400 117,233
10:10:26 2,090 ▼ 40 1,688 116,833
10:10:09 2,090 ▼ 40 53 115,145
10:10:05 2,090 ▼ 40 1,218 115,092
10:10:05 2,095 ▼ 35 729 113,874
10:09:54 2,100 ▼ 30 500 113,145
10:09:54 2,100 ▼ 30 500 112,645
10:09:44 2,105 ▼ 25 100 112,145
10:09:09 2,100 ▼ 30 1,000 112,045
10:08:45 2,115 ▼ 15 1,267 111,045
10:08:45 2,110 ▼ 20 2,020 109,778
10:08:45 2,105 ▼ 25 401 107,758
10:08:42 2,095 ▼ 35 771 107,357
10:08:42 2,100 ▼ 30 8 106,586
10:08:37 2,100 ▼ 30 992 106,578
10:08:31 2,100 ▼ 30 1,000 105,586

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,464.14 ▼ 9.97 -0.40%
코스닥 873.61 ▼ 5.41 -0.62%
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.