모비스
(250060)
코스닥
신성장기업부
액면가 100원
  09.22 15:59

1,995 (2,140)   [시가/고가/저가] 2,100 / 2,100 / 1,950 
전일비/등락률 ▼ 145 (-6.78%) 매도호가/호가잔량 2,005 / 1,287
거래량/전일동시간대비 499,391 /▲ 300,360 매수호가/호가잔량 1,995 / 10,631
상한가/하한가 2,780 / 1,500 총매도/총매수잔량 22,108 / 37,085

매도잔량 호가 매수잔량
1 2,055 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,810 2,050
1,100 2,045
9,091 2,040
501 2,035
3,317 2,030
1,000 2,025
2,001 2,020
1,000 2,015
1,287 2,005
 
1,995 10,631
1,990 6,741
1,985 6,837
1,980 1,392
1,975 1,798
1,970 4,207
1,965 1,311
1,960 853
1,955 733
1,950 2,582
 
총매도잔량 순매수잔량 총매수잔량
22,108 14,977 37,085
시간외잔량 시간외잔량
0 520
 
모비스 250060
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 648.95 (-12.16)    FUTURE 317.10 (-2.30)   Basis: 0.39
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:40:00 1,995 ▼ 145 10 499,391
15:30:30 1,995 ▼ 145 11,601 499,381
15:19:49 2,000 ▼ 140 2 487,780
15:19:43 2,000 ▼ 140 295 487,778
15:19:40 2,000 ▼ 140 205 487,483
15:19:13 2,000 ▼ 140 40 487,278
15:19:13 2,000 ▼ 140 3 487,238
15:18:39 2,000 ▼ 140 752 487,235
15:18:36 2,000 ▼ 140 72 486,483
15:18:28 2,000 ▼ 140 531 486,411
15:18:22 2,005 ▼ 135 340 485,880
15:16:23 2,005 ▼ 135 70 485,540
15:16:02 2,005 ▼ 135 100 485,470
15:15:58 2,005 ▼ 135 500 485,370
15:15:16 2,005 ▼ 135 10 484,870
15:14:46 2,000 ▼ 140 2 484,860
15:14:32 2,000 ▼ 140 2,500 484,858
15:14:19 2,000 ▼ 140 498 482,358
15:13:13 2,000 ▼ 140 2 481,860
15:13:00 1,995 ▼ 145 1,498 481,858
15:12:59 1,995 ▼ 145 243 480,360
15:12:54 1,995 ▼ 145 2 480,117
15:12:45 1,995 ▼ 145 11 480,115
15:12:37 1,995 ▼ 145 246 480,104
15:12:26 1,995 ▼ 145 1,873 479,858
15:11:36 1,990 ▼ 150 500 477,985
15:11:30 1,995 ▼ 145 500 477,485
15:06:16 1,995 ▼ 145 200 476,985
15:06:00 1,995 ▼ 145 9 476,785
15:05:55 1,995 ▼ 145 2 476,776
15:05:15 1,995 ▼ 145 212 476,774
15:04:01 1,995 ▼ 145 2,238 476,562
15:04:01 2,000 ▼ 140 134 474,324
15:03:54 2,000 ▼ 140 56 474,190
15:03:42 2,000 ▼ 140 100 474,134
15:02:32 2,000 ▼ 140 1,000 474,034
15:01:01 1,995 ▼ 145 10 473,034
14:59:25 2,000 ▼ 140 4 473,024
14:59:12 1,990 ▼ 150 100 473,020
14:58:58 1,985 ▼ 155 6,776 472,920
14:58:48 1,990 ▼ 150 343 466,144
14:57:29 1,990 ▼ 150 381 465,801
14:56:52 1,990 ▼ 150 500 465,420
14:56:43 1,990 ▼ 150 2,000 464,920
14:56:41 1,995 ▼ 145 59 462,920
14:55:32 1,995 ▼ 145 500 462,861
14:54:04 2,000 ▼ 140 2 462,361
14:53:36 2,000 ▼ 140 3 462,359
14:53:31 2,000 ▼ 140 3 462,356
14:50:28 1,995 ▼ 145 2 462,353
14:49:49 2,000 ▼ 140 49 462,351
14:49:04 2,000 ▼ 140 200 462,302
14:48:49 2,000 ▼ 140 49 462,102
14:48:05 2,000 ▼ 140 5 462,053
14:47:49 2,000 ▼ 140 49 462,048
14:46:49 2,000 ▼ 140 49 461,999
14:46:17 1,985 ▼ 155 2,109 461,950
14:46:17 1,990 ▼ 150 2,436 459,841
14:45:53 1,995 ▼ 145 100 457,405
14:45:49 1,995 ▼ 145 49 457,305
14:45:37 1,995 ▼ 145 277 457,256
14:45:23 1,995 ▼ 145 3,421 456,979
14:45:17 1,995 ▼ 145 5,845 453,558
14:44:56 1,995 ▼ 145 900 447,713
14:44:49 2,000 ▼ 140 49 446,813
14:43:49 2,000 ▼ 140 49 446,764
14:43:46 2,000 ▼ 140 3,632 446,715
14:42:57 2,010 ▼ 130 11 443,083
14:41:53 2,015 ▼ 125 2 443,072
14:41:39 2,015 ▼ 125 2 443,070
14:40:36 2,010 ▼ 130 492 443,060
14:40:36 2,015 ▼ 125 8 443,068
14:40:36 2,005 ▼ 135 723 442,568
14:40:26 2,005 ▼ 135 100 441,845
14:39:49 2,005 ▼ 135 49 441,745
14:39:49 2,000 ▼ 140 2,914 441,696
14:38:49 2,005 ▼ 135 49 438,782
14:37:49 2,005 ▼ 135 49 438,733
14:37:48 2,005 ▼ 135 30 438,684
14:35:36 2,010 ▼ 130 8 438,654
14:35:27 2,010 ▼ 130 12 438,646
14:35:01 2,010 ▼ 130 22 438,634
14:33:12 2,010 ▼ 130 20 438,612
14:32:55 2,010 ▼ 130 248 438,592
14:32:52 2,010 ▼ 130 248 438,344
14:31:49 2,010 ▼ 130 1,000 438,096
14:31:01 2,005 ▼ 135 2,500 437,096
14:29:57 2,010 ▼ 130 12 434,596
14:28:14 2,010 ▼ 130 1 434,584
14:28:04 2,010 ▼ 130 248 434,583
14:28:00 2,010 ▼ 130 248 434,335
14:22:27 2,010 ▼ 130 16 434,087
14:21:54 2,010 ▼ 130 500 434,071
14:19:58 2,010 ▼ 130 13 433,571
14:19:04 2,005 ▼ 135 87 433,558
14:18:46 2,005 ▼ 135 100 433,471
14:18:39 2,000 ▼ 140 616 433,371
14:18:35 2,005 ▼ 135 1,500 432,755
14:16:58 2,005 ▼ 135 2 431,255
14:15:54 2,000 ▼ 140 260 431,253
14:15:21 2,005 ▼ 135 600 430,993
14:13:35 2,005 ▼ 135 500 430,393
14:13:12 2,005 ▼ 135 1,000 429,893
14:12:09 2,000 ▼ 140 1 428,893
14:10:45 2,005 ▼ 135 16 428,892
14:09:57 2,000 ▼ 140 2,000 428,876
14:09:37 2,000 ▼ 140 6,530 426,876
14:07:21 2,005 ▼ 135 400 420,346
14:06:26 2,005 ▼ 135 2 419,946
14:06:19 2,005 ▼ 135 2 419,944
14:06:15 2,005 ▼ 135 2 419,942
14:01:23 2,005 ▼ 135 10 419,940
14:00:54 2,005 ▼ 135 10 419,930
13:59:45 2,005 ▼ 135 10 419,920
13:59:37 2,005 ▼ 135 11 419,910
13:58:39 2,005 ▼ 135 20 419,899
13:57:43 2,005 ▼ 135 20 419,879
13:57:31 2,005 ▼ 135 10 419,859
13:55:04 2,005 ▼ 135 1 419,849
13:54:58 2,005 ▼ 135 1 419,848
13:54:44 2,005 ▼ 135 1 419,847
13:54:39 2,000 ▼ 140 1,578 419,846
13:54:32 2,005 ▼ 135 1 418,268
13:54:26 2,005 ▼ 135 1 418,267
13:54:12 2,005 ▼ 135 1 418,266
13:54:06 2,005 ▼ 135 10 418,265
13:53:59 2,005 ▼ 135 10 418,255
13:53:49 2,005 ▼ 135 10 418,245
13:53:30 2,005 ▼ 135 1 418,235
13:53:26 2,005 ▼ 135 1 418,234
13:53:23 2,005 ▼ 135 1 418,233
13:53:19 2,005 ▼ 135 1 418,232
13:53:16 2,005 ▼ 135 1 418,231
13:53:12 2,005 ▼ 135 1 418,230
13:53:09 2,005 ▼ 135 1 418,229
13:53:05 2,005 ▼ 135 1 418,228
13:53:02 2,005 ▼ 135 1 418,227
13:52:58 2,005 ▼ 135 1 418,226
13:52:54 2,005 ▼ 135 1 418,225
13:52:50 2,005 ▼ 135 1 418,224
13:52:47 2,005 ▼ 135 1 418,223
13:52:43 2,005 ▼ 135 1 418,222
13:52:39 2,005 ▼ 135 1 418,221
13:52:35 2,005 ▼ 135 1 418,220
13:52:32 2,005 ▼ 135 1 418,219
13:52:28 2,005 ▼ 135 1 418,218
13:52:24 2,005 ▼ 135 1 418,217
13:52:19 2,005 ▼ 135 1 418,216
13:51:32 2,005 ▼ 135 1 418,215
13:51:28 2,005 ▼ 135 1 418,214
13:51:25 2,005 ▼ 135 1 418,213
13:51:20 2,005 ▼ 135 1 418,212
13:51:16 2,005 ▼ 135 1 418,211
13:51:13 2,005 ▼ 135 1 418,210
13:51:09 2,005 ▼ 135 1 418,209
13:51:06 2,005 ▼ 135 1 418,208
13:51:03 2,005 ▼ 135 1 418,207
13:50:59 2,005 ▼ 135 1 418,206
13:50:55 2,005 ▼ 135 2 418,205
13:49:54 2,010 ▼ 130 1 418,203
13:49:35 2,000 ▼ 140 155 418,202
13:47:56 2,005 ▼ 135 327 418,047
13:45:57 2,010 ▼ 130 32 417,720
13:43:04 2,005 ▼ 135 1 417,688
13:35:40 2,010 ▼ 130 20 417,687
13:31:48 2,010 ▼ 130 2 417,667
13:31:36 2,010 ▼ 130 2 417,665
13:28:39 2,000 ▼ 140 15,600 417,663
13:28:39 2,005 ▼ 135 100 402,063
13:28:23 2,000 ▼ 140 2,061 401,963
13:28:23 2,005 ▼ 135 20 399,902
13:28:17 2,005 ▼ 135 30 399,882
13:28:00 2,005 ▼ 135 1,560 399,852
13:25:47 2,010 ▼ 130 100 398,292
13:25:20 2,000 ▼ 140 200 398,192
13:25:10 2,000 ▼ 140 2,646 397,992
13:25:10 2,005 ▼ 135 104 395,346
13:22:01 2,010 ▼ 130 1 395,242
13:21:38 2,000 ▼ 140 2,500 395,241
13:16:42 2,010 ▼ 130 144 392,741
13:16:02 2,010 ▼ 130 140 392,597
13:16:02 2,015 ▼ 125 53 392,457
13:13:59 2,020 ▼ 120 570 392,404
13:11:43 2,020 ▼ 120 230 391,834
13:09:05 2,025 ▼ 115 2 391,604
13:08:52 2,015 ▼ 125 1 391,602
13:08:27 2,010 ▼ 130 500 391,601
13:06:54 2,030 ▼ 110 2 391,101
13:06:54 2,025 ▼ 115 1 391,099
13:05:49 2,030 ▼ 110 81 391,098
13:05:49 2,025 ▼ 115 1 391,017
13:05:49 2,010 ▼ 130 3,561 391,016
13:05:47 2,010 ▼ 130 10 387,455
13:05:04 2,005 ▼ 135 59 387,445
13:04:25 2,005 ▼ 135 217 387,386
13:04:13 2,000 ▼ 140 376 387,169
13:03:51 1,995 ▼ 145 1,000 386,793
13:01:50 1,995 ▼ 145 500 385,793
13:01:40 2,000 ▼ 140 2 385,293
13:00:06 2,000 ▼ 140 20 385,291
12:58:51 1,995 ▼ 145 630 385,271
12:58:27 1,995 ▼ 145 10 384,641
12:58:06 1,995 ▼ 145 1,557 384,631
12:57:49 1,995 ▼ 145 1,000 383,074
12:57:44 1,995 ▼ 145 300 382,074
12:56:41 1,995 ▼ 145 1,000 381,774
12:55:22 1,995 ▼ 145 1 380,774
12:53:10 1,990 ▼ 150 100 380,773
12:53:10 1,990 ▼ 150 681 380,673
12:51:06 1,995 ▼ 145 5 379,992
12:51:04 1,995 ▼ 145 5 379,987
12:48:49 1,980 ▼ 160 3,866 379,982
12:48:49 1,985 ▼ 155 84 376,116
12:48:40 1,985 ▼ 155 1,981 376,032
12:48:40 1,990 ▼ 150 19 374,051
12:47:47 1,990 ▼ 150 600 374,032
12:46:32 1,990 ▼ 150 664 373,432
12:46:32 1,995 ▼ 145 336 372,768
12:45:17 2,000 ▼ 140 522 372,432
12:44:12 2,000 ▼ 140 1,711 371,910
12:43:18 2,005 ▼ 135 72 370,199
12:42:11 2,005 ▼ 135 11 370,127
12:40:51 2,000 ▼ 140 1 370,116
12:39:05 2,010 ▼ 130 550 370,115
12:36:43 2,010 ▼ 130 101 369,565
12:33:29 2,010 ▼ 130 2 369,464
12:30:36 2,005 ▼ 135 250 369,462
12:25:00 2,000 ▼ 140 1,573 369,212
12:21:49 2,000 ▼ 140 5 367,639
12:21:47 2,000 ▼ 140 5 367,634
12:21:45 2,000 ▼ 140 5 367,629
12:21:43 2,000 ▼ 140 5 367,624
12:20:36 1,990 ▼ 150 44 367,619
12:20:25 1,990 ▼ 150 8 367,575
12:18:32 2,000 ▼ 140 1 367,567
12:16:33 2,000 ▼ 140 36 367,566
12:15:09 2,000 ▼ 140 1,000 367,530
12:14:33 2,000 ▼ 140 499 366,530
12:11:46 2,000 ▼ 140 1 366,031
12:10:16 1,990 ▼ 150 46 366,030
12:10:03 1,985 ▼ 155 10 365,984
12:09:39 1,990 ▼ 150 1,235 365,974
12:07:35 2,005 ▼ 135 1 364,739
12:07:35 2,005 ▼ 135 10 364,738
12:07:01 2,010 ▼ 130 714 364,728
12:07:01 2,000 ▼ 140 539 361,918
12:07:01 2,005 ▼ 135 2,096 364,014
12:07:01 1,995 ▼ 145 108 361,379
12:05:59 1,990 ▼ 150 100 361,271
12:04:10 1,995 ▼ 145 10 361,171
12:03:49 1,995 ▼ 145 10 361,161
12:03:39 1,990 ▼ 150 30 361,151
12:03:16 1,985 ▼ 155 1 361,121
12:01:43 1,985 ▼ 155 1 361,120
12:01:11 1,985 ▼ 155 20 361,119
12:00:44 1,985 ▼ 155 55 361,099
12:00:02 1,980 ▼ 160 250 361,044
11:59:56 1,980 ▼ 160 2,000 360,794
11:59:47 1,985 ▼ 155 10 358,794
11:59:37 1,985 ▼ 155 100 358,784
11:59:17 1,985 ▼ 155 256 358,684
11:58:50 1,990 ▼ 150 1,460 358,428
11:58:32 1,995 ▼ 145 11 356,968
11:57:13 1,995 ▼ 145 1 356,957
11:56:02 2,000 ▼ 140 1 356,956
11:55:58 1,995 ▼ 145 29 356,955
11:55:47 1,995 ▼ 145 1 356,926
11:55:34 1,990 ▼ 150 551 356,925
11:55:05 1,990 ▼ 150 10 356,374
11:54:57 1,980 ▼ 160 186 356,364
11:54:20 1,975 ▼ 165 5,000 356,178
11:53:41 1,975 ▼ 165 589 351,178
11:53:41 1,980 ▼ 160 2,411 350,589
11:53:32 1,980 ▼ 160 100 348,178
11:53:24 1,980 ▼ 160 29 348,078
11:52:47 1,990 ▼ 150 2 348,049
11:52:36 1,990 ▼ 150 1 348,047
11:52:33 1,980 ▼ 160 4,096 347,172
11:52:33 1,975 ▼ 165 874 348,046
11:52:33 1,985 ▼ 155 30 343,076
11:52:31 2,005 ▼ 135 80 343,046
11:52:24 1,995 ▼ 145 4 342,966
11:52:20 1,995 ▼ 145 45 342,962
11:52:15 1,975 ▼ 165 1,011 342,917
11:52:15 1,980 ▼ 160 3,989 341,906
11:51:58 1,995 ▼ 145 1 337,917
11:51:45 1,980 ▼ 160 2,823 337,916
11:51:45 1,985 ▼ 155 2,311 335,093
11:51:45 1,990 ▼ 150 1,802 332,782
11:51:45 1,995 ▼ 145 64 330,980
11:51:41 2,000 ▼ 140 1 330,916
11:51:07 1,995 ▼ 145 236 330,915
11:50:08 1,995 ▼ 145 13 330,679
11:50:00 1,995 ▼ 145 683 330,666
11:48:54 1,995 ▼ 145 87 329,983
11:48:34 2,000 ▼ 140 25 329,896
11:46:32 2,000 ▼ 140 24 329,871
11:46:23 2,000 ▼ 140 50 329,847
11:44:45 2,000 ▼ 140 299 329,797
11:44:03 2,000 ▼ 140 11 329,498
11:44:00 2,005 ▼ 135 8 329,487
11:43:57 2,005 ▼ 135 11 329,479
11:43:55 2,005 ▼ 135 11 329,468
11:43:00 2,005 ▼ 135 300 329,457
11:42:15 2,010 ▼ 130 1 329,157
11:41:49 2,005 ▼ 135 98 329,156
11:41:35 2,010 ▼ 130 20 329,058
11:38:39 2,000 ▼ 140 500 329,038
11:38:33 2,000 ▼ 140 338 328,538
11:37:56 2,000 ▼ 140 5,000 328,200
11:37:33 2,005 ▼ 135 1,638 323,200
11:37:27 2,005 ▼ 135 2,116 321,562
11:37:01 2,005 ▼ 135 136 319,446
11:37:01 2,005 ▼ 135 1,729 319,310
11:36:51 2,005 ▼ 135 1,856 317,581
11:36:51 2,005 ▼ 135 601 315,725
11:36:02 2,010 ▼ 130 1,453 315,124
11:35:56 2,010 ▼ 130 500 313,671
11:35:27 2,010 ▼ 130 1,500 313,171
11:35:07 2,010 ▼ 130 1,036 311,671
11:34:44 2,010 ▼ 130 4,677 310,635
11:34:44 2,015 ▼ 125 323 305,958
11:33:56 2,015 ▼ 125 2,988 305,635
11:33:56 2,020 ▼ 120 12 302,647
11:32:51 2,020 ▼ 120 250 302,635
11:32:00 2,020 ▼ 120 2 302,385
11:31:21 2,020 ▼ 120 500 302,383
11:30:51 2,020 ▼ 120 347 301,883
11:30:20 2,020 ▼ 120 15 301,536
11:30:13 2,015 ▼ 125 500 301,521
11:29:39 2,020 ▼ 120 138 301,021
11:23:12 2,030 ▼ 110 2 300,883
11:22:01 2,035 ▼ 105 1 300,881
11:20:29 2,015 ▼ 125 98 300,880
11:18:45 2,015 ▼ 125 10 300,782
11:18:45 2,020 ▼ 120 413 300,772
11:18:15 2,040 ▼ 100 1 300,359
11:14:13 2,025 ▼ 115 600 300,358
11:13:13 2,020 ▼ 120 188 299,758
11:12:50 2,020 ▼ 120 12 299,570
11:12:14 2,020 ▼ 120 104 299,558
11:11:49 2,020 ▼ 120 84 299,454
11:11:36 2,020 ▼ 120 1,000 299,370
11:10:02 2,020 ▼ 120 10 298,370
11:09:28 2,020 ▼ 120 63 298,360
11:05:03 2,020 ▼ 120 986 298,297
11:04:01 2,015 ▼ 125 44 297,311
11:03:13 2,015 ▼ 125 150 297,267
11:02:57 2,020 ▼ 120 10 297,117
11:02:57 2,020 ▼ 120 479 297,107
11:02:57 2,025 ▼ 115 525 296,628
11:01:19 2,030 ▼ 110 956 296,103
10:59:48 2,030 ▼ 110 200 295,147
10:55:57 2,030 ▼ 110 100 294,947
10:54:04 2,030 ▼ 110 1 294,847
10:50:50 2,030 ▼ 110 1 294,846
10:50:30 2,045 ▼ 95 10 294,845
10:48:17 2,055 ▼ 85 10 294,835
10:46:27 2,055 ▼ 85 10 294,825
10:43:35 2,060 ▼ 80 611 294,815
10:43:35 2,055 ▼ 85 300 294,204
10:43:35 2,050 ▼ 90 1 293,904
10:40:46 2,055 ▼ 85 1,495 291,669
10:40:46 2,060 ▼ 80 2,234 293,903
10:40:46 2,050 ▼ 90 271 290,174
10:38:28 2,050 ▼ 90 6 289,903
10:38:19 2,050 ▼ 90 2 289,897
10:38:03 2,025 ▼ 115 1 289,895
10:37:59 2,050 ▼ 90 3,000 289,894
10:37:15 2,050 ▼ 90 1,000 286,894
10:35:13 2,050 ▼ 90 1,115 285,894
10:35:13 2,040 ▼ 100 695 283,979
10:35:13 2,045 ▼ 95 800 284,779
10:35:13 2,035 ▼ 105 390 283,284
10:33:31 2,035 ▼ 105 1 282,894
10:33:27 2,035 ▼ 105 2 282,893
10:33:22 2,020 ▼ 120 3 282,891
10:33:00 2,020 ▼ 120 12 282,888
10:32:52 2,020 ▼ 120 15 282,876
10:32:48 2,020 ▼ 120 2 282,861
10:32:42 2,020 ▼ 120 2 282,859
10:32:36 2,020 ▼ 120 2 282,857
10:32:28 2,020 ▼ 120 2 282,855
10:32:13 2,020 ▼ 120 2 282,853
10:32:04 2,020 ▼ 120 2 282,851
10:32:04 2,015 ▼ 125 500 282,849
10:31:57 2,020 ▼ 120 2 282,349
10:31:51 2,020 ▼ 120 20 282,347
10:31:48 2,020 ▼ 120 2 282,327
10:31:40 2,020 ▼ 120 2 282,325
10:31:35 2,020 ▼ 120 12 282,323
10:31:29 2,020 ▼ 120 2 282,311
10:31:23 2,020 ▼ 120 2 282,309
10:31:17 2,020 ▼ 120 2 282,307
10:31:14 2,020 ▼ 120 1,000 282,305
10:31:14 2,015 ▼ 125 1,500 281,305
10:31:11 2,020 ▼ 120 2 279,805
10:31:04 2,020 ▼ 120 50 279,803
10:31:01 2,020 ▼ 120 2 279,753
10:30:55 2,020 ▼ 120 2 279,751
10:30:49 2,020 ▼ 120 2 279,749
10:30:43 2,020 ▼ 120 2 279,747
10:30:35 2,020 ▼ 120 2 279,745
10:30:29 2,020 ▼ 120 2 279,743
10:30:22 2,020 ▼ 120 2 279,741
10:29:45 2,020 ▼ 120 10 279,739
10:27:26 2,010 ▼ 130 1 279,729
10:26:49 2,010 ▼ 130 1,425 279,728
10:26:15 2,010 ▼ 130 765 278,303
10:26:15 2,015 ▼ 125 943 277,538
10:25:27 2,015 ▼ 125 1,057 276,595
10:24:33 2,015 ▼ 125 100 275,538
10:23:45 2,010 ▼ 130 519 275,438
10:22:58 2,020 ▼ 120 2,812 274,919
10:22:58 2,015 ▼ 125 1,188 272,107
10:22:21 2,015 ▼ 125 63 270,919
10:22:09 2,015 ▼ 125 100 270,856
10:21:03 2,010 ▼ 130 1 270,756
10:21:02 2,010 ▼ 130 10 270,755
10:21:02 2,010 ▼ 130 1 270,745
10:21:02 2,010 ▼ 130 10 270,744
10:21:01 2,010 ▼ 130 1 270,734
10:20:58 2,010 ▼ 130 1 270,733
10:20:36 2,015 ▼ 125 100 270,732
10:20:13 2,015 ▼ 125 20 270,632
10:20:10 2,015 ▼ 125 76 270,612
10:19:43 2,015 ▼ 125 900 270,536
10:19:00 2,015 ▼ 125 380 269,636
10:18:50 2,020 ▼ 120 2,041 269,256
10:18:10 2,020 ▼ 120 12 267,215
10:17:47 2,020 ▼ 120 1,000 267,203
10:17:41 2,020 ▼ 120 200 266,203
10:17:21 2,020 ▼ 120 2,000 266,003
10:16:37 2,025 ▼ 115 3,000 264,003
10:15:15 2,025 ▼ 115 225 261,003
10:14:53 2,025 ▼ 115 150 260,778
10:13:29 2,025 ▼ 115 940 260,628
10:12:26 2,025 ▼ 115 10 259,688
10:12:04 2,020 ▼ 120 10 259,678
10:12:03 2,025 ▼ 115 100 259,668
10:11:42 2,025 ▼ 115 100 259,568
10:11:36 2,030 ▼ 110 150 259,468
10:11:30 2,030 ▼ 110 350 259,318
10:10:45 2,035 ▼ 105 355 258,968
10:10:45 2,030 ▼ 110 226 258,613
10:10:45 2,025 ▼ 115 311 258,387
10:10:38 2,025 ▼ 115 629 258,076
10:10:28 2,025 ▼ 115 60 257,447
10:09:47 2,025 ▼ 115 140 257,387
10:08:55 2,020 ▼ 120 200 257,247
10:08:46 2,025 ▼ 115 1,000 257,047
10:08:30 2,025 ▼ 115 100 256,047
10:07:57 2,020 ▼ 120 76 255,947
10:07:55 2,020 ▼ 120 500 255,871
10:07:49 2,020 ▼ 120 500 255,371
10:06:31 2,020 ▼ 120 1,117 254,871
10:05:44 2,015 ▼ 125 55 253,754
10:05:02 2,020 ▼ 120 10 253,699
10:04:47 2,015 ▼ 125 134 253,689
10:04:34 2,015 ▼ 125 248 253,555
10:03:40 2,015 ▼ 125 158 253,307
10:03:29 2,020 ▼ 120 39 253,149
10:03:24 2,020 ▼ 120 200 253,110
10:02:49 2,020 ▼ 120 1 252,910
10:02:47 2,020 ▼ 120 3 252,909
10:02:45 2,020 ▼ 120 12 252,906
10:02:43 2,015 ▼ 125 1 252,894
10:02:42 2,020 ▼ 120 45 252,893
10:01:49 2,015 ▼ 125 13 252,848
10:01:25 2,025 ▼ 115 13 252,835
10:00:44 2,015 ▼ 125 30 252,822
10:00:41 2,015 ▼ 125 970 252,792
10:00:35 2,020 ▼ 120 176 251,822
10:00:30 2,020 ▼ 120 852 251,646
10:00:06 2,020 ▼ 120 48 250,794
09:59:34 2,020 ▼ 120 100 250,746
09:59:03 2,015 ▼ 125 779 250,646
09:58:56 2,015 ▼ 125 151 249,867
09:58:31 2,015 ▼ 125 2 249,716
09:55:46 2,010 ▼ 130 805 249,714
09:55:40 2,010 ▼ 130 66 248,909
09:55:06 2,010 ▼ 130 496 248,843
09:54:49 2,005 ▼ 135 983 248,347
09:54:12 2,000 ▼ 140 2,000 247,364
09:54:02 2,005 ▼ 135 150 245,364
09:53:54 2,005 ▼ 135 600 245,214
09:53:48 2,005 ▼ 135 304 244,614
09:53:04 2,005 ▼ 135 1 244,310
09:52:04 2,010 ▼ 130 150 244,309
09:51:22 2,010 ▼ 130 217 244,159
09:51:12 2,010 ▼ 130 146 243,942
09:50:53 2,010 ▼ 130 100 243,796
09:50:52 2,010 ▼ 130 3 243,696
09:50:52 2,005 ▼ 135 5 243,693
09:50:48 2,000 ▼ 140 18 243,688
09:50:44 1,995 ▼ 145 1 243,670
09:48:58 1,990 ▼ 150 479 243,669
09:48:53 1,990 ▼ 150 1 243,190
09:48:52 1,990 ▼ 150 20 243,189
09:48:43 2,000 ▼ 140 100 243,169

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.22 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,388.71 ▼ 17.79 -0.74%
코스닥 648.95 ▼ 12.16 -1.84%
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.