뉴프라이드
(900100)
코스닥
외국기업
액면가 0원
  07.16 15:59

3,075 (3,045)   [시가/고가/저가] 3,090 / 3,160 / 3,060 
전일비/등락률 ▲ 30 (0.99%) 매도호가/호가잔량 3,080 / 18,909
거래량/전일동시간대비 2,624,722 /▲ 1,078,406 매수호가/호가잔량 3,075 / 8,669
상한가/하한가 3,955 / 2,135 총매도/총매수잔량 61,658 / 283,392

매도잔량 호가 매수잔량
1,710 3,125 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
8,271 3,120
4,051 3,115
1,746 3,110
1,872 3,105
13,220 3,100
6,624 3,095
1,080 3,090
4,175 3,085
18,909 3,080
 
3,075 8,669
3,070 30,538
3,065 28,082
3,060 31,730
3,055 27,182
3,050 37,653
3,045 36,868
3,040 27,097
3,035 18,690
3,030 36,883
 
총매도잔량 순매수잔량 총매수잔량
61,658 221,734 283,392
시간외잔량 시간외잔량
16,040 0
 
뉴프라이드 900100
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 825.71 (-2.18)    FUTURE 298.20 (-0.90)   Basis: 0.83
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:44:04 3,075 ▲ 30 50 2,624,722
15:42:38 3,075 ▲ 30 30 2,624,672
15:41:33 3,075 ▲ 30 70 2,624,642
15:41:28 3,075 ▲ 30 325 2,624,572
15:40:00 3,075 ▲ 30 713 2,624,247
15:30:27 3,075 ▲ 30 57,787 2,623,534
15:19:57 3,070 ▲ 25 10 2,565,747
15:19:57 3,075 ▲ 30 1 2,565,737
15:19:53 3,075 ▲ 30 1 2,565,736
15:19:53 3,075 ▲ 30 2 2,565,735
15:19:50 3,075 ▲ 30 1 2,565,733
15:19:50 3,070 ▲ 25 1 2,565,732
15:19:48 3,075 ▲ 30 1 2,565,731
15:19:45 3,075 ▲ 30 1 2,565,730
15:19:41 3,075 ▲ 30 1 2,565,729
15:19:41 3,075 ▲ 30 200 2,565,728
15:19:40 3,070 ▲ 25 19 2,565,528
15:19:39 3,075 ▲ 30 1 2,565,509
15:19:37 3,070 ▲ 25 600 2,565,508
15:19:33 3,075 ▲ 30 2 2,564,908
15:19:31 3,070 ▲ 25 5 2,564,906
15:19:28 3,075 ▲ 30 1 2,564,901
15:19:25 3,075 ▲ 30 2 2,564,900
15:19:23 3,075 ▲ 30 2 2,564,898
15:19:20 3,075 ▲ 30 2 2,564,896
15:19:20 3,075 ▲ 30 200 2,564,894
15:19:18 3,075 ▲ 30 2 2,564,694
15:19:15 3,075 ▲ 30 1 2,564,692
15:19:11 3,075 ▲ 30 1 2,564,691
15:19:11 3,070 ▲ 25 652 2,564,690
15:19:09 3,075 ▲ 30 1 2,564,038
15:19:09 3,070 ▲ 25 669 2,564,037
15:19:06 3,075 ▲ 30 1 2,563,368
15:19:03 3,070 ▲ 25 8,000 2,563,367
15:19:02 3,075 ▲ 30 1 2,555,367
15:18:58 3,075 ▲ 30 1 2,555,366
15:18:58 3,075 ▲ 30 150 2,555,365
15:18:54 3,075 ▲ 30 1 2,555,215
15:18:51 3,075 ▲ 30 1 2,555,214
15:18:48 3,075 ▲ 30 1 2,555,213
15:18:44 3,075 ▲ 30 1 2,555,212
15:18:41 3,075 ▲ 30 1 2,555,211
15:18:38 3,075 ▲ 30 1 2,555,210
15:18:26 3,075 ▲ 30 1 2,555,209
15:18:22 3,075 ▲ 30 1 2,555,208
15:18:19 3,075 ▲ 30 1 2,555,207
15:18:18 3,075 ▲ 30 10 2,555,206
15:18:17 3,075 ▲ 30 330 2,555,196
15:18:15 3,075 ▲ 30 1 2,554,866
15:18:12 3,075 ▲ 30 500 2,554,865
15:18:11 3,075 ▲ 30 1 2,554,365
15:18:08 3,075 ▲ 30 1 2,554,364
15:18:07 3,075 ▲ 30 500 2,554,363
15:18:04 3,075 ▲ 30 1 2,553,863
15:18:00 3,075 ▲ 30 1 2,553,862
15:17:58 3,075 ▲ 30 5 2,553,861
15:17:56 3,075 ▲ 30 1 2,553,856
15:17:54 3,070 ▲ 25 100 2,553,855
15:17:54 3,075 ▲ 30 1 2,553,755
15:17:51 3,075 ▲ 30 500 2,553,754
15:17:50 3,075 ▲ 30 1 2,553,254
15:17:47 3,075 ▲ 30 1 2,553,253
15:17:43 3,075 ▲ 30 1 2,553,252
15:17:41 3,075 ▲ 30 1 2,553,251
15:17:36 3,070 ▲ 25 104 2,553,250
15:17:29 3,075 ▲ 30 10 2,553,146
15:17:24 3,075 ▲ 30 1 2,553,136
15:17:21 3,075 ▲ 30 1 2,553,135
15:17:18 3,075 ▲ 30 1 2,553,134
15:17:15 3,075 ▲ 30 1 2,553,133
15:17:13 3,075 ▲ 30 1 2,553,132
15:17:09 3,075 ▲ 30 451 2,553,131
15:17:08 3,075 ▲ 30 1 2,552,680
15:17:04 3,075 ▲ 30 1 2,552,679
15:17:01 3,075 ▲ 30 1 2,552,678
15:17:00 3,075 ▲ 30 100 2,552,677
15:17:00 3,075 ▲ 30 1 2,552,577
15:16:58 3,075 ▲ 30 1 2,552,576
15:16:54 3,075 ▲ 30 1 2,552,575
15:16:54 3,075 ▲ 30 100 2,552,574
15:16:53 3,075 ▲ 30 48 2,552,474
15:16:53 3,075 ▲ 30 50 2,552,426
15:16:52 3,075 ▲ 30 423 2,552,376
15:16:52 3,075 ▲ 30 852 2,551,953
15:16:51 3,080 ▲ 35 1 2,551,101
15:16:48 3,075 ▲ 30 100 2,551,100
15:16:46 3,080 ▲ 35 1 2,551,000
15:16:43 3,080 ▲ 35 1 2,550,999
15:16:37 3,075 ▲ 30 100 2,550,998
15:16:31 3,080 ▲ 35 1 2,550,898
15:16:27 3,080 ▲ 35 1 2,550,897
15:16:21 3,075 ▲ 30 34 2,550,896
15:16:20 3,075 ▲ 30 9 2,550,862
15:16:15 3,075 ▲ 30 107 2,550,853
15:16:14 3,080 ▲ 35 1 2,550,746
15:16:11 3,080 ▲ 35 1 2,550,745
15:16:07 3,080 ▲ 35 1 2,550,744
15:16:07 3,075 ▲ 30 28 2,550,743
15:16:06 3,075 ▲ 30 2 2,550,715
15:16:02 3,080 ▲ 35 1 2,550,713
15:15:59 3,070 ▲ 25 3 2,550,712
15:15:58 3,080 ▲ 35 1 2,550,709
15:15:58 3,080 ▲ 35 1 2,550,708
15:15:57 3,070 ▲ 25 17 2,550,707
15:15:57 3,075 ▲ 30 983 2,550,690
15:15:55 3,080 ▲ 35 1 2,549,707
15:15:52 3,080 ▲ 35 1 2,549,706
15:15:48 3,080 ▲ 35 10 2,549,705
15:15:45 3,080 ▲ 35 10 2,549,695
15:15:40 3,080 ▲ 35 1 2,549,685
15:15:38 3,080 ▲ 35 66 2,549,684
15:15:36 3,080 ▲ 35 1 2,549,618
15:15:33 3,080 ▲ 35 1 2,549,617
15:15:32 3,075 ▲ 30 250 2,549,616
15:15:29 3,080 ▲ 35 1 2,549,366
15:15:28 3,075 ▲ 30 50 2,549,365
15:15:25 3,075 ▲ 30 20 2,549,315
15:15:25 3,075 ▲ 30 912 2,549,295
15:15:23 3,075 ▲ 30 1 2,548,383
15:15:19 3,075 ▲ 30 1 2,548,382
15:15:16 3,075 ▲ 30 1,600 2,548,381
15:15:08 3,075 ▲ 30 1 2,546,781
15:15:06 3,075 ▲ 30 100 2,546,780
15:15:02 3,075 ▲ 30 1 2,546,680
15:14:58 3,075 ▲ 30 1 2,546,679
15:14:56 3,075 ▲ 30 1 2,546,678
15:14:53 3,075 ▲ 30 1 2,546,677
15:14:46 3,070 ▲ 25 1,000 2,546,676
15:14:33 3,075 ▲ 30 925 2,545,676
15:14:17 3,075 ▲ 30 1 2,544,751
15:14:08 3,075 ▲ 30 1,500 2,544,750
15:14:08 3,075 ▲ 30 58 2,543,250
15:13:59 3,075 ▲ 30 1 2,543,192
15:13:54 3,075 ▲ 30 1 2,543,191
15:13:49 3,075 ▲ 30 1 2,543,190
15:13:41 3,070 ▲ 25 206 2,543,189
15:13:34 3,075 ▲ 30 1 2,542,983
15:13:29 3,075 ▲ 30 1 2,542,982
15:13:25 3,075 ▲ 30 547 2,542,981
15:13:21 3,075 ▲ 30 859 2,542,434
15:13:19 3,075 ▲ 30 100 2,541,575
15:13:17 3,075 ▲ 30 1 2,541,475
15:13:13 3,075 ▲ 30 1 2,541,474
15:13:09 3,075 ▲ 30 49 2,541,473
15:13:09 3,075 ▲ 30 1 2,541,424
15:13:04 3,075 ▲ 30 1 2,541,423
15:12:58 3,075 ▲ 30 1 2,541,422
15:12:49 3,075 ▲ 30 1 2,541,421
15:12:48 3,075 ▲ 30 1,066 2,541,420
15:12:46 3,075 ▲ 30 34 2,540,354
15:12:45 3,080 ▲ 35 1 2,540,320
15:12:39 3,080 ▲ 35 1 2,540,319
15:12:39 3,075 ▲ 30 265 2,540,318
15:12:36 3,075 ▲ 30 10 2,540,053
15:12:34 3,080 ▲ 35 1 2,540,043
15:12:28 3,080 ▲ 35 1 2,540,042
15:12:25 3,080 ▲ 35 500 2,540,041
15:12:24 3,080 ▲ 35 1 2,539,541
15:12:18 3,080 ▲ 35 1 2,539,540
15:12:15 3,080 ▲ 35 1 2,539,539
15:12:12 3,075 ▲ 30 98 2,539,538
15:12:11 3,080 ▲ 35 1 2,539,440
15:12:07 3,080 ▲ 35 1 2,539,439
15:12:04 3,080 ▲ 35 1 2,539,438
15:12:03 3,075 ▲ 30 500 2,539,437
15:12:02 3,075 ▲ 30 1 2,538,937
15:12:00 3,075 ▲ 30 50 2,538,936
15:11:58 3,075 ▲ 30 2,001 2,538,886
15:11:56 3,075 ▲ 30 1 2,536,885
15:11:50 3,075 ▲ 30 1 2,536,884
15:11:45 3,075 ▲ 30 167 2,536,883
15:11:44 3,075 ▲ 30 1 2,536,716
15:11:41 3,075 ▲ 30 1,329 2,536,715
15:11:40 3,080 ▲ 35 1 2,535,386
15:11:28 3,075 ▲ 30 500 2,535,385
15:11:22 3,075 ▲ 30 162 2,534,885
15:11:16 3,075 ▲ 30 200 2,534,723
15:11:10 3,075 ▲ 30 630 2,534,523
15:10:59 3,075 ▲ 30 200 2,533,893
15:10:58 3,075 ▲ 30 1,562 2,533,693
15:10:54 3,075 ▲ 30 500 2,532,131
15:10:35 3,080 ▲ 35 4 2,531,631
15:10:27 3,080 ▲ 35 1 2,531,627
15:10:26 3,075 ▲ 30 700 2,531,626
15:09:50 3,080 ▲ 35 50 2,530,926
15:09:41 3,080 ▲ 35 170 2,530,876
15:09:33 3,080 ▲ 35 4,704 2,530,706
15:09:12 3,080 ▲ 35 50 2,526,002
15:09:11 3,075 ▲ 30 65 2,525,952
15:09:01 3,080 ▲ 35 2 2,525,887
15:09:00 3,080 ▲ 35 201 2,525,885
15:08:41 3,080 ▲ 35 1 2,525,684
15:08:31 3,080 ▲ 35 1 2,525,683
15:08:20 3,080 ▲ 35 1 2,525,682
15:07:36 3,075 ▲ 30 301 2,525,681
15:07:35 3,075 ▲ 30 355 2,525,380
15:07:32 3,070 ▲ 25 655 2,525,025
15:07:27 3,075 ▲ 30 1 2,524,370
15:07:21 3,075 ▲ 30 1 2,524,369
15:07:17 3,070 ▲ 25 10 2,524,368
15:07:16 3,075 ▲ 30 1 2,524,358
15:07:09 3,075 ▲ 30 150 2,524,357
15:07:01 3,075 ▲ 30 1 2,524,207
15:06:14 3,075 ▲ 30 7 2,524,206
15:06:07 3,075 ▲ 30 1,649 2,524,199
15:05:47 3,075 ▲ 30 2 2,522,550
15:05:23 3,075 ▲ 30 1 2,522,548
15:05:18 3,070 ▲ 25 51 2,522,547
15:04:26 3,075 ▲ 30 1 2,522,496
15:04:22 3,075 ▲ 30 1 2,522,495
15:04:21 3,075 ▲ 30 2 2,522,494
15:04:15 3,075 ▲ 30 1 2,522,492
15:04:13 3,075 ▲ 30 1 2,522,491
15:04:10 3,075 ▲ 30 1 2,522,490
15:04:07 3,075 ▲ 30 1 2,522,489
15:04:04 3,075 ▲ 30 1 2,522,488
15:04:02 3,075 ▲ 30 1 2,522,487
15:03:59 3,075 ▲ 30 1 2,522,486
15:03:58 3,075 ▲ 30 1 2,522,485
15:03:51 3,070 ▲ 25 3,200 2,522,484
15:03:37 3,075 ▲ 30 1 2,519,284
15:03:36 3,070 ▲ 25 650 2,519,283
15:03:26 3,070 ▲ 25 377 2,518,633
15:03:11 3,075 ▲ 30 1 2,518,256
15:03:04 3,075 ▲ 30 10 2,518,255
15:02:55 3,080 ▲ 35 10 2,518,245
15:02:42 3,080 ▲ 35 1 2,518,235
15:02:37 3,080 ▲ 35 1 2,518,234
15:02:33 3,075 ▲ 30 16 2,518,233
15:02:23 3,075 ▲ 30 1 2,518,217
15:02:17 3,075 ▲ 30 1 2,518,216
15:02:16 3,075 ▲ 30 12 2,518,215
15:01:56 3,080 ▲ 35 1 2,518,203
15:01:39 3,070 ▲ 25 700 2,518,202
15:01:35 3,080 ▲ 35 1 2,517,502
15:01:30 3,080 ▲ 35 2 2,517,501
15:01:26 3,080 ▲ 35 2 2,517,499
15:01:22 3,080 ▲ 35 1 2,517,497
15:01:19 3,080 ▲ 35 1 2,517,496
15:01:15 3,080 ▲ 35 1 2,517,495
15:01:12 3,080 ▲ 35 1 2,517,494
15:01:03 3,070 ▲ 25 100 2,517,493
15:01:01 3,070 ▲ 25 299 2,517,393
15:00:38 3,075 ▲ 30 1 2,517,094
15:00:38 3,075 ▲ 30 262 2,517,093
15:00:25 3,080 ▲ 35 10 2,516,831
15:00:13 3,080 ▲ 35 800 2,516,821
14:59:42 3,080 ▲ 35 1 2,516,021
14:59:31 3,080 ▲ 35 1 2,516,020
14:59:17 3,080 ▲ 35 54 2,516,019
14:58:06 3,080 ▲ 35 1 2,515,965
14:58:04 3,080 ▲ 35 1 2,515,964
14:58:02 3,080 ▲ 35 1 2,515,963
14:58:01 3,080 ▲ 35 1 2,515,962
14:57:58 3,075 ▲ 30 220 2,515,961
14:57:47 3,075 ▲ 30 100 2,515,741
14:57:34 3,075 ▲ 30 5 2,515,641
14:57:09 3,075 ▲ 30 1 2,515,636
14:57:05 3,075 ▲ 30 1 2,515,635
14:57:02 3,075 ▲ 30 1 2,515,634
14:57:02 3,070 ▲ 25 160 2,515,633
14:56:59 3,075 ▲ 30 1 2,515,473
14:56:55 3,075 ▲ 30 1 2,515,472
14:56:52 3,075 ▲ 30 100 2,515,471
14:56:23 3,080 ▲ 35 1 2,515,371
14:56:19 3,080 ▲ 35 1 2,515,370
14:56:16 3,065 ▲ 20 1,834 2,515,369
14:56:16 3,070 ▲ 25 4,166 2,513,535
14:56:12 3,080 ▲ 35 1 2,509,369
14:56:07 3,070 ▲ 25 87 2,509,368
14:56:02 3,080 ▲ 35 1 2,509,281
14:55:56 3,080 ▲ 35 1 2,509,280
14:55:55 3,080 ▲ 35 106 2,509,279
14:55:50 3,080 ▲ 35 1 2,509,173
14:55:49 3,080 ▲ 35 50 2,509,172
14:55:43 3,070 ▲ 25 1,105 2,509,122
14:55:23 3,080 ▲ 35 50 2,508,017
14:55:11 3,070 ▲ 25 759 2,507,967
14:55:11 3,075 ▲ 30 110 2,507,208
14:55:11 3,080 ▲ 35 101 2,507,098
14:55:04 3,085 ▲ 40 1 2,506,997
14:55:01 3,080 ▲ 35 17 2,506,996
14:54:50 3,085 ▲ 40 1 2,506,979
14:54:47 3,080 ▲ 35 3 2,506,978
14:54:39 3,080 ▲ 35 9,000 2,506,975
14:54:31 3,080 ▲ 35 1 2,497,975
14:54:26 3,075 ▲ 30 150 2,497,974
14:54:14 3,070 ▲ 25 334 2,497,824
14:53:28 3,070 ▲ 25 635 2,497,490
14:53:07 3,070 ▲ 25 1 2,496,855
14:53:07 3,070 ▲ 25 1 2,496,854
14:53:04 3,065 ▲ 20 500 2,496,853
14:53:00 3,065 ▲ 20 138 2,496,353
14:52:56 3,065 ▲ 20 614 2,496,215
14:52:43 3,070 ▲ 25 300 2,495,601
14:52:43 3,065 ▲ 20 10,000 2,495,301
14:52:31 3,070 ▲ 25 1 2,485,301
14:52:29 3,070 ▲ 25 4,362 2,485,300
14:52:18 3,075 ▲ 30 500 2,480,938
14:51:44 3,075 ▲ 30 1 2,480,438
14:51:43 3,075 ▲ 30 48 2,480,437
14:51:42 3,070 ▲ 25 1 2,480,389
14:51:34 3,075 ▲ 30 1 2,480,388
14:51:31 3,075 ▲ 30 1 2,480,387
14:51:26 3,080 ▲ 35 1 2,480,386
14:51:18 3,080 ▲ 35 1 2,480,385
14:51:17 3,080 ▲ 35 1 2,480,384
14:51:12 3,070 ▲ 25 2,111 2,480,383
14:51:12 3,075 ▲ 30 842 2,478,272
14:51:07 3,075 ▲ 30 1,934 2,477,430
14:50:51 3,075 ▲ 30 50 2,475,496
14:50:47 3,075 ▲ 30 10 2,475,446
14:49:54 3,075 ▲ 30 490 2,475,436
14:49:35 3,075 ▲ 30 100 2,474,946
14:49:10 3,075 ▲ 30 2 2,474,846
14:49:08 3,075 ▲ 30 1,256 2,474,844
14:49:04 3,075 ▲ 30 367 2,473,588
14:48:36 3,080 ▲ 35 1 2,473,221
14:48:32 3,075 ▲ 30 1,508 2,473,220
14:48:27 3,075 ▲ 30 1 2,471,712
14:48:24 3,070 ▲ 25 550 2,471,711
14:48:23 3,070 ▲ 25 500 2,471,161
14:48:23 3,075 ▲ 30 1 2,470,661
14:48:19 3,070 ▲ 25 100 2,470,660
14:48:14 3,070 ▲ 25 100 2,470,560
14:47:52 3,070 ▲ 25 300 2,470,460
14:47:52 3,075 ▲ 30 10 2,470,160
14:47:34 3,075 ▲ 30 1 2,470,150
14:47:30 3,075 ▲ 30 165 2,470,149
14:47:30 3,080 ▲ 35 1 2,469,984
14:46:58 3,075 ▲ 30 500 2,469,983
14:46:54 3,080 ▲ 35 1 2,469,483
14:46:51 3,080 ▲ 35 1 2,469,482
14:46:48 3,080 ▲ 35 1 2,469,481
14:46:47 3,080 ▲ 35 1 2,469,480
14:46:44 3,080 ▲ 35 1 2,469,479
14:46:42 3,080 ▲ 35 1 2,469,478
14:46:41 3,080 ▲ 35 1 2,469,477
14:46:38 3,080 ▲ 35 1 2,469,476
14:46:37 3,080 ▲ 35 1 2,469,475
14:46:35 3,080 ▲ 35 1 2,469,474
14:46:32 3,075 ▲ 30 1,135 2,469,473
14:46:23 3,075 ▲ 30 1 2,468,338
14:46:20 3,075 ▲ 30 1 2,468,337
14:46:18 3,075 ▲ 30 1 2,468,336
14:46:17 3,075 ▲ 30 1 2,468,335
14:46:16 3,075 ▲ 30 1 2,468,334
14:46:14 3,070 ▲ 25 12 2,468,333
14:46:12 3,070 ▲ 25 1 2,468,321
14:46:09 3,070 ▲ 25 1 2,468,320
14:46:09 3,070 ▲ 25 2,000 2,468,319
14:46:06 3,070 ▲ 25 1 2,466,319
14:46:05 3,070 ▲ 25 500 2,466,318
14:46:03 3,070 ▲ 25 1 2,465,818
14:46:01 3,065 ▲ 20 153 2,465,817
14:46:00 3,070 ▲ 25 1 2,465,664
14:46:00 3,070 ▲ 25 2,000 2,465,663
14:45:57 3,070 ▲ 25 1 2,463,663
14:45:56 3,070 ▲ 25 1 2,463,662
14:45:53 3,070 ▲ 25 1 2,463,661
14:45:52 3,070 ▲ 25 1 2,463,660
14:45:49 3,070 ▲ 25 2 2,463,659
14:45:45 3,070 ▲ 25 1 2,463,657
14:45:44 3,070 ▲ 25 1 2,463,656
14:45:40 3,070 ▲ 25 1 2,463,655
14:45:36 3,065 ▲ 20 1,352 2,463,654
14:45:31 3,065 ▲ 20 2,099 2,462,302
14:45:24 3,065 ▲ 20 100 2,460,203
14:45:08 3,070 ▲ 25 1 2,460,103
14:45:04 3,065 ▲ 20 25 2,460,102
14:45:00 3,065 ▲ 20 170 2,460,077
14:44:12 3,070 ▲ 25 1 2,459,907
14:44:00 3,060 ▲ 15 158 2,459,906
14:44:00 3,065 ▲ 20 31 2,459,748
14:43:49 3,070 ▲ 25 1 2,459,717
14:43:45 3,070 ▲ 25 1 2,459,716
14:43:41 3,070 ▲ 25 1 2,459,715
14:43:38 3,065 ▲ 20 1 2,459,714
14:43:36 3,060 ▲ 15 1 2,459,713
14:43:33 3,060 ▲ 15 2 2,459,712
14:43:32 3,060 ▲ 15 154 2,459,710
14:43:32 3,065 ▲ 20 146 2,459,556
14:43:25 3,070 ▲ 25 84 2,459,410
14:43:10 3,070 ▲ 25 1 2,459,326
14:43:06 3,070 ▲ 25 1 2,459,325
14:43:01 3,060 ▲ 15 8,745 2,459,324
14:43:01 3,065 ▲ 20 1,924 2,450,579
14:43:01 3,070 ▲ 25 1 2,448,655
14:43:00 3,065 ▲ 20 210 2,448,654
14:42:53 3,065 ▲ 20 178 2,448,444
14:42:47 3,070 ▲ 25 1 2,448,266
14:42:30 3,065 ▲ 20 512 2,448,265
14:42:25 3,065 ▲ 20 445 2,447,753
14:42:20 3,065 ▲ 20 2 2,447,308
14:42:17 3,065 ▲ 20 73 2,447,306
14:42:12 3,065 ▲ 20 1,000 2,447,233
14:42:00 3,060 ▲ 15 233 2,446,233
14:41:58 3,060 ▲ 15 4,423 2,446,000
14:41:56 3,065 ▲ 20 100 2,441,577
14:41:52 3,065 ▲ 20 200 2,441,477
14:41:49 3,060 ▲ 15 200 2,441,277
14:41:41 3,065 ▲ 20 20 2,441,077
14:41:30 3,065 ▲ 20 50 2,441,057
14:41:26 3,065 ▲ 20 20 2,441,007
14:41:24 3,065 ▲ 20 949 2,440,987
14:41:22 3,070 ▲ 25 1 2,440,038
14:41:21 3,060 ▲ 15 2,053 2,440,037
14:41:15 3,065 ▲ 20 49 2,437,984
14:41:15 3,065 ▲ 20 151 2,437,935
14:41:13 3,065 ▲ 20 500 2,437,784
14:41:05 3,065 ▲ 20 1,020 2,437,284
14:41:00 3,065 ▲ 20 259 2,436,264
14:40:43 3,065 ▲ 20 500 2,436,005
14:40:00 3,065 ▲ 20 288 2,435,505
14:39:35 3,070 ▲ 25 20 2,435,217
14:39:21 3,070 ▲ 25 1 2,435,197
14:39:03 3,065 ▲ 20 200 2,435,196
14:39:00 3,065 ▲ 20 320 2,434,996
14:38:54 3,065 ▲ 20 32 2,434,676
14:38:51 3,065 ▲ 20 32 2,434,644
14:38:46 3,070 ▲ 25 1 2,434,612
14:38:44 3,065 ▲ 20 90 2,434,611
14:38:43 3,070 ▲ 25 1 2,434,521
14:38:40 3,070 ▲ 25 1 2,434,520
14:38:39 3,065 ▲ 20 90 2,434,519
14:38:36 3,070 ▲ 25 1 2,434,429
14:38:30 3,070 ▲ 25 1 2,434,428
14:38:24 3,070 ▲ 25 1 2,434,427
14:38:19 3,070 ▲ 25 1 2,434,426
14:38:19 3,065 ▲ 20 303 2,434,425
14:38:19 3,065 ▲ 20 22 2,434,122
14:38:16 3,070 ▲ 25 1 2,434,100
14:38:13 3,070 ▲ 25 1 2,434,099
14:38:10 3,070 ▲ 25 1 2,434,098
14:38:07 3,070 ▲ 25 1 2,434,097
14:38:00 3,060 ▲ 15 355 2,434,096
14:37:56 3,070 ▲ 25 11 2,433,741
14:37:56 3,070 ▲ 25 1 2,433,730
14:37:53 3,070 ▲ 25 1 2,433,729
14:37:50 3,070 ▲ 25 1 2,433,728
14:37:48 3,070 ▲ 25 1 2,433,727
14:37:45 3,070 ▲ 25 1 2,433,726
14:37:37 3,070 ▲ 25 1 2,433,725
14:37:28 3,060 ▲ 15 200 2,433,724
14:37:28 3,060 ▲ 15 4,260 2,433,524
14:37:28 3,065 ▲ 20 8,396 2,429,264
14:37:25 3,070 ▲ 25 1 2,420,868
14:37:19 3,065 ▲ 20 400 2,420,867
14:37:19 3,070 ▲ 25 1 2,420,467
14:37:16 3,070 ▲ 25 1 2,420,466
14:37:14 3,070 ▲ 25 10 2,420,465
14:37:11 3,070 ▲ 25 5 2,420,455
14:37:10 3,070 ▲ 25 1 2,420,450
14:37:07 3,070 ▲ 25 1 2,420,449
14:37:04 3,070 ▲ 25 1 2,420,448
14:37:01 3,065 ▲ 20 395 2,420,447
14:37:01 3,070 ▲ 25 1 2,420,052
14:36:58 3,070 ▲ 25 1 2,420,051
14:36:55 3,070 ▲ 25 1 2,420,050
14:36:52 3,070 ▲ 25 1 2,420,049
14:36:49 3,070 ▲ 25 1 2,420,048
14:36:44 3,070 ▲ 25 1 2,420,047
14:36:43 3,070 ▲ 25 8,473 2,420,046
14:36:40 3,075 ▲ 30 1 2,411,573
14:36:36 3,075 ▲ 30 1 2,411,572
14:36:32 3,075 ▲ 30 1 2,411,571
14:36:28 3,075 ▲ 30 1 2,411,570
14:36:24 3,075 ▲ 30 1 2,411,569
14:36:14 3,075 ▲ 30 136 2,411,568
14:36:07 3,075 ▲ 30 200 2,411,432
14:36:01 3,080 ▲ 35 1 2,411,232
14:35:57 3,080 ▲ 35 1 2,411,231
14:35:54 3,080 ▲ 35 1 2,411,230
14:35:49 3,080 ▲ 35 1 2,411,229
14:35:48 3,080 ▲ 35 1,000 2,411,228
14:35:45 3,080 ▲ 35 1 2,410,228
14:35:40 3,080 ▲ 35 1 2,410,227
14:35:39 3,080 ▲ 35 1 2,410,226
14:35:36 3,080 ▲ 35 1 2,410,225
14:35:32 3,080 ▲ 35 1 2,410,224
14:35:29 3,080 ▲ 35 1 2,410,223
14:35:26 3,080 ▲ 35 1 2,410,222
14:35:22 3,080 ▲ 35 1 2,410,221
14:35:17 3,080 ▲ 35 1 2,410,220
14:35:09 3,070 ▲ 25 17 2,410,219
14:35:09 3,075 ▲ 30 11 2,410,202
14:35:07 3,080 ▲ 35 20 2,410,191
14:35:03 3,080 ▲ 35 1 2,410,171
14:35:00 3,080 ▲ 35 12 2,410,170
14:34:54 3,080 ▲ 35 1 2,410,158
14:34:51 3,080 ▲ 35 1 2,410,157
14:34:50 3,070 ▲ 25 93 2,410,156
14:34:50 3,075 ▲ 30 107 2,410,063
14:34:49 3,075 ▲ 30 293 2,409,956
14:34:39 3,075 ▲ 30 1 2,409,663
14:34:30 3,070 ▲ 25 1,470 2,409,662
14:33:54 3,075 ▲ 30 1 2,408,192
14:33:49 3,075 ▲ 30 1 2,408,191
14:33:32 3,070 ▲ 25 1 2,408,190
14:33:15 3,075 ▲ 30 5 2,408,189

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,301.99 ▼ 8.91 -0.39%
코스닥 825.71 ▼ 2.18 -0.26%
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.