조비
(001550)
코스피
화학
액면가 5,000원
  08.16 15:59

34,200 (34,150)   [시가/고가/저가] 34,350 / 36,000 / 32,800 
전일비/등락률 ▲ 50 (0.15%) 매도호가/호가잔량 34,250 / 607
거래량/전일동시간대비 1,459,165 / 0 매수호가/호가잔량 34,200 / 1,169
상한가/하한가 44,350 / 23,950 총매도/총매수잔량 11,932 / 12,861

매도잔량 호가 매수잔량
18 34,700 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
132 34,650
1,322 34,600
1,211 34,550
2,741 34,500
142 34,450
1,499 34,400
3,409 34,350
851 34,300
607 34,250
 
34,200 1,169
34,150 594
34,100 1,778
34,050 2,818
34,000 995
33,950 244
33,900 1,705
33,850 1,288
33,800 1,080
33,750 1,190
 
총매도잔량 순매수잔량 총매수잔량
11,932 929 12,861
시간외잔량 시간외잔량
0 133
 
조비 001550
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,240.80 (-18.11)    FUTURE 288.35 (-3.35)   Basis: 0.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:56:33 34,200 ▲ 50 15 1,459,165
15:53:10 34,200 ▲ 50 19 1,459,150
15:53:05 34,200 ▲ 50 31 1,459,131
15:51:29 34,200 ▲ 50 30 1,459,100
15:48:39 34,200 ▲ 50 6 1,459,070
15:48:25 34,200 ▲ 50 24 1,459,064
15:47:58 34,200 ▲ 50 1 1,459,040
15:47:30 34,200 ▲ 50 20 1,459,039
15:46:08 34,200 ▲ 50 36 1,459,019
15:45:19 34,200 ▲ 50 80 1,458,983
15:45:02 34,200 ▲ 50 40 1,458,903
15:44:56 34,200 ▲ 50 150 1,458,863
15:43:21 34,200 ▲ 50 200 1,458,713
15:42:27 34,200 ▲ 50 56 1,458,513
15:41:12 34,200 ▲ 50 212 1,458,457
15:40:40 34,200 ▲ 50 300 1,458,245
15:40:39 34,200 ▲ 50 550 1,457,945
15:40:00 34,200 ▲ 50 1,353 1,457,395
15:30:28 34,200 ▲ 50 13,129 1,456,042
15:19:58 34,100 ▼ 50 2 1,442,913
15:19:58 34,100 ▼ 50 5 1,442,911
15:19:56 34,100 ▼ 50 29 1,442,906
15:19:56 34,100 ▼ 50 39 1,442,877
15:19:55 34,100 ▼ 50 1 1,442,838
15:19:54 34,100 ▼ 50 3 1,442,837
15:19:53 34,100 ▼ 50 15 1,442,834
15:19:51 34,100 ▼ 50 1 1,442,819
15:19:47 34,050 ▼ 100 65 1,442,818
15:19:45 34,150  0 1 1,442,753
15:19:45 34,050 ▼ 100 371 1,442,752
15:19:45 34,100 ▼ 50 1,329 1,442,381
15:19:39 34,150  0 1 1,441,052
15:19:39 34,100 ▼ 50 15 1,441,051
15:19:37 34,150  0 30 1,441,036
15:19:36 34,150  0 300 1,441,006
15:19:33 34,150  0 50 1,440,706
15:19:31 34,150  0 30 1,440,656
15:19:29 34,150  0 100 1,440,626
15:19:25 34,150  0 167 1,440,526
15:19:22 34,150  0 150 1,440,359
15:19:21 34,150  0 2 1,440,209
15:19:19 34,150  0 40 1,440,207
15:19:19 34,150  0 40 1,440,167
15:19:18 34,100 ▼ 50 3 1,440,127
15:19:18 34,150  0 50 1,440,124
15:19:10 34,150  0 60 1,440,074
15:19:10 34,100 ▼ 50 10 1,440,014
15:19:10 34,100 ▼ 50 2 1,440,004
15:19:10 34,150  0 400 1,440,002
15:19:09 34,100 ▼ 50 70 1,439,602
15:19:07 34,100 ▼ 50 10 1,439,532
15:19:04 34,100 ▼ 50 70 1,439,522
15:18:59 34,100 ▼ 50 67 1,439,452
15:18:55 34,100 ▼ 50 669 1,439,385
15:18:55 34,100 ▼ 50 8 1,438,716
15:18:54 34,100 ▼ 50 542 1,438,708
15:18:48 34,100 ▼ 50 38 1,438,166
15:18:47 34,100 ▼ 50 18 1,438,128
15:18:47 34,100 ▼ 50 10 1,438,110
15:18:44 34,100 ▼ 50 20 1,438,100
15:18:41 34,150  0 5 1,438,080
15:18:37 34,150  0 200 1,438,075
15:18:36 34,150  0 100 1,437,875
15:18:35 34,150  0 6 1,437,775
15:18:31 34,100 ▼ 50 116 1,437,769
15:18:29 34,100 ▼ 50 250 1,437,653
15:18:28 34,100 ▼ 50 139 1,437,403
15:18:26 34,100 ▼ 50 79 1,437,264
15:18:22 34,100 ▼ 50 10 1,437,185
15:18:20 34,100 ▼ 50 2 1,437,175
15:18:16 34,100 ▼ 50 6 1,437,173
15:18:15 34,100 ▼ 50 145 1,437,167
15:18:15 34,100 ▼ 50 50 1,437,022
15:18:15 34,150  0 20 1,436,972
15:18:14 34,100 ▼ 50 200 1,436,952
15:18:13 34,100 ▼ 50 50 1,436,752
15:18:11 34,100 ▼ 50 554 1,436,702
15:18:09 34,100 ▼ 50 412 1,436,148
15:18:07 34,100 ▼ 50 38 1,435,736
15:18:07 34,100 ▼ 50 50 1,435,698
15:18:07 34,100 ▼ 50 50 1,435,648
15:18:07 34,100 ▼ 50 39 1,435,598
15:18:06 34,100 ▼ 50 30 1,435,559
15:18:06 34,100 ▼ 50 83 1,435,529
15:18:04 34,100 ▼ 50 2 1,435,446
15:17:58 34,100 ▼ 50 24 1,435,444
15:17:55 34,150  0 41 1,435,420
15:17:53 34,100 ▼ 50 11 1,435,379
15:17:51 34,100 ▼ 50 23 1,435,368
15:17:42 34,100 ▼ 50 10 1,435,345
15:17:37 34,100 ▼ 50 20 1,435,335
15:17:37 34,100 ▼ 50 80 1,435,315
15:17:35 34,100 ▼ 50 5 1,435,235
15:17:21 34,050 ▼ 100 331 1,435,230
15:17:21 34,100 ▼ 50 54 1,434,899
15:17:20 34,100 ▼ 50 17 1,434,845
15:17:19 34,100 ▼ 50 50 1,434,828
15:17:19 34,100 ▼ 50 1 1,434,778
15:17:14 34,100 ▼ 50 80 1,434,777
15:17:12 34,100 ▼ 50 8 1,434,697
15:16:58 34,100 ▼ 50 100 1,434,689
15:16:40 34,050 ▼ 100 30 1,434,589
15:16:36 34,050 ▼ 100 10 1,434,559
15:16:36 34,050 ▼ 100 10 1,434,549
15:16:36 34,050 ▼ 100 5 1,434,539
15:16:29 34,000 ▼ 150 10 1,434,534
15:16:25 34,000 ▼ 150 7 1,434,524
15:16:24 34,050 ▼ 100 11 1,434,517
15:16:23 34,050 ▼ 100 386 1,434,506
15:16:23 34,100 ▼ 50 211 1,434,120
15:16:18 34,100 ▼ 50 10 1,433,909
15:16:17 34,150  0 10 1,433,899
15:16:16 34,150  0 100 1,433,889
15:16:15 34,150  0 100 1,433,789
15:16:10 34,150  0 10 1,433,689
15:15:59 34,150  0 277 1,433,679
15:15:55 34,100 ▼ 50 275 1,433,402
15:15:53 34,100 ▼ 50 1,000 1,433,127
15:15:48 34,100 ▼ 50 15 1,432,127
15:15:47 34,100 ▼ 50 130 1,432,112
15:15:41 34,100 ▼ 50 2 1,431,982
15:15:35 34,100 ▼ 50 100 1,431,980
15:15:27 34,050 ▼ 100 49 1,431,880
15:15:22 34,050 ▼ 100 56 1,431,831
15:15:16 34,100 ▼ 50 1 1,431,775
15:15:14 34,050 ▼ 100 30 1,431,774
15:15:06 34,100 ▼ 50 186 1,431,744
15:15:00 34,100 ▼ 50 23 1,431,558
15:14:58 34,100 ▼ 50 17 1,431,535
15:14:56 34,100 ▼ 50 6 1,431,518
15:14:48 34,100 ▼ 50 13 1,431,512
15:14:44 34,150  0 100 1,431,499
15:14:40 34,100 ▼ 50 15 1,431,399
15:14:40 34,150  0 1 1,431,384
15:14:39 34,100 ▼ 50 17 1,431,383
15:14:39 34,100 ▼ 50 58 1,431,366
15:14:39 34,100 ▼ 50 1 1,431,308
15:14:38 34,100 ▼ 50 1 1,431,307
15:14:38 34,100 ▼ 50 1 1,431,306
15:14:36 34,100 ▼ 50 17 1,431,305
15:14:35 34,100 ▼ 50 1 1,431,288
15:14:34 34,100 ▼ 50 3 1,431,287
15:14:33 34,100 ▼ 50 4 1,431,284
15:14:30 34,100 ▼ 50 15 1,431,280
15:14:30 34,100 ▼ 50 6 1,431,265
15:14:27 34,100 ▼ 50 65 1,431,259
15:14:17 34,100 ▼ 50 119 1,431,194
15:14:05 34,050 ▼ 100 104 1,431,075
15:14:05 34,050 ▼ 100 23 1,430,971
15:14:05 34,050 ▼ 100 24 1,430,948
15:14:03 34,050 ▼ 100 30 1,430,924
15:14:02 34,050 ▼ 100 1 1,430,894
15:13:56 34,000 ▼ 150 22 1,430,893
15:13:56 34,050 ▼ 100 99 1,430,871
15:13:55 34,050 ▼ 100 45 1,430,772
15:13:51 34,050 ▼ 100 550 1,430,727
15:13:51 34,050 ▼ 100 2 1,430,177
15:13:47 34,000 ▼ 150 276 1,430,175
15:13:40 34,050 ▼ 100 30 1,429,899
15:13:34 34,000 ▼ 150 50 1,429,869
15:13:31 34,000 ▼ 150 35 1,429,819
15:13:27 34,050 ▼ 100 1 1,429,784
15:13:15 34,000 ▼ 150 142 1,429,783
15:13:13 34,000 ▼ 150 100 1,429,641
15:13:13 34,000 ▼ 150 36 1,429,541
15:13:12 34,000 ▼ 150 3 1,429,505
15:13:11 34,000 ▼ 150 170 1,429,502
15:13:04 34,000 ▼ 150 172 1,429,332
15:13:04 34,000 ▼ 150 205 1,429,160
15:13:03 34,000 ▼ 150 10 1,428,955
15:13:00 34,000 ▼ 150 205 1,428,945
15:12:59 34,000 ▼ 150 200 1,428,740
15:12:34 34,000 ▼ 150 30 1,428,540
15:12:33 34,050 ▼ 100 10 1,428,510
15:12:33 34,000 ▼ 150 342 1,428,500
15:12:32 34,000 ▼ 150 290 1,428,158
15:12:26 34,000 ▼ 150 576 1,427,868
15:12:24 34,000 ▼ 150 362 1,427,292
15:12:22 34,000 ▼ 150 60 1,426,930
15:12:10 34,000 ▼ 150 7 1,426,870
15:12:02 34,000 ▼ 150 38 1,426,863
15:12:01 34,000 ▼ 150 12 1,426,825
15:12:01 34,000 ▼ 150 20 1,426,813
15:11:57 34,000 ▼ 150 19 1,426,793
15:11:57 34,000 ▼ 150 30 1,426,774
15:11:54 34,000 ▼ 150 12 1,426,744
15:11:54 34,000 ▼ 150 1 1,426,732
15:11:53 34,000 ▼ 150 87 1,426,731
15:11:48 33,950 ▼ 200 75 1,426,644
15:11:48 34,000 ▼ 150 87 1,426,569
15:11:47 33,950 ▼ 200 86 1,426,482
15:11:45 34,000 ▼ 150 2 1,426,396
15:11:42 33,950 ▼ 200 95 1,426,394
15:11:42 34,000 ▼ 150 5 1,426,299
15:11:36 34,000 ▼ 150 90 1,426,294
15:11:34 34,000 ▼ 150 100 1,426,204
15:11:29 34,000 ▼ 150 87 1,426,104
15:11:28 34,000 ▼ 150 1 1,426,017
15:11:25 33,950 ▼ 200 174 1,426,016
15:11:25 34,000 ▼ 150 10 1,425,842
15:11:23 34,000 ▼ 150 802 1,425,832
15:11:23 34,050 ▼ 100 60 1,425,030
15:11:19 34,050 ▼ 100 10 1,424,970
15:11:13 34,050 ▼ 100 2 1,424,960
15:11:07 34,000 ▼ 150 479 1,424,958
15:11:01 34,050 ▼ 100 100 1,424,479
15:10:56 34,050 ▼ 100 2 1,424,379
15:10:55 34,000 ▼ 150 1,500 1,424,377
15:10:43 34,050 ▼ 100 856 1,422,877
15:10:43 34,000 ▼ 150 51 1,422,021
15:10:42 34,000 ▼ 150 101 1,421,970
15:10:42 34,000 ▼ 150 299 1,421,869
15:10:40 34,000 ▼ 150 15 1,421,570
15:10:37 34,000 ▼ 150 89 1,421,555
15:10:31 34,000 ▼ 150 10 1,421,466
15:10:31 34,000 ▼ 150 1 1,421,456
15:10:30 34,000 ▼ 150 15 1,421,455
15:10:18 34,000 ▼ 150 38 1,421,440
15:10:17 34,000 ▼ 150 130 1,421,402
15:10:15 34,000 ▼ 150 39 1,421,272
15:10:13 34,000 ▼ 150 188 1,421,233
15:10:07 34,000 ▼ 150 2 1,421,045
15:10:07 33,950 ▼ 200 1 1,421,043
15:10:02 34,000 ▼ 150 100 1,421,042
15:10:01 34,000 ▼ 150 100 1,420,942
15:10:00 34,000 ▼ 150 1 1,420,842
15:09:58 34,000 ▼ 150 150 1,420,841
15:09:56 34,000 ▼ 150 177 1,420,691
15:09:54 34,000 ▼ 150 150 1,420,514
15:09:52 34,000 ▼ 150 24 1,420,364
15:09:52 34,000 ▼ 150 30 1,420,340
15:09:50 34,000 ▼ 150 120 1,420,310
15:09:48 34,000 ▼ 150 12 1,420,190
15:09:48 34,000 ▼ 150 24 1,420,178
15:09:44 34,000 ▼ 150 90 1,420,154
15:09:44 34,000 ▼ 150 100 1,420,064
15:09:44 34,000 ▼ 150 100 1,419,964
15:09:43 34,000 ▼ 150 120 1,419,864
15:09:42 34,000 ▼ 150 100 1,419,744
15:09:41 34,000 ▼ 150 125 1,419,644
15:09:40 34,000 ▼ 150 38 1,419,519
15:09:37 34,000 ▼ 150 100 1,419,481
15:09:36 34,000 ▼ 150 56 1,419,381
15:09:36 34,000 ▼ 150 40 1,419,325
15:09:35 34,000 ▼ 150 356 1,419,285
15:09:35 34,000 ▼ 150 552 1,418,929
15:09:35 34,050 ▼ 100 2 1,418,377
15:09:32 34,000 ▼ 150 50 1,418,375
15:09:30 34,000 ▼ 150 91 1,418,325
15:09:28 34,050 ▼ 100 2 1,418,234
15:09:25 34,000 ▼ 150 11 1,418,232
15:09:25 34,050 ▼ 100 30 1,418,221
15:09:22 34,050 ▼ 100 2 1,418,191
15:09:21 34,000 ▼ 150 187 1,418,189
15:09:21 34,000 ▼ 150 9 1,418,002
15:09:20 34,000 ▼ 150 4 1,417,993
15:09:19 34,000 ▼ 150 31 1,417,989
15:09:17 34,050 ▼ 100 2 1,417,958
15:09:15 34,000 ▼ 150 31 1,417,956
15:09:07 34,050 ▼ 100 2 1,417,925
15:09:04 34,000 ▼ 150 30 1,417,923
15:08:59 34,050 ▼ 100 2 1,417,893
15:08:55 34,050 ▼ 100 6 1,417,891
15:08:50 34,050 ▼ 100 2 1,417,885
15:08:48 34,050 ▼ 100 1 1,417,883
15:08:45 34,050 ▼ 100 2 1,417,882
15:08:44 34,050 ▼ 100 10 1,417,880
15:08:44 34,050 ▼ 100 10 1,417,870
15:08:43 34,050 ▼ 100 2 1,417,860
15:08:42 34,000 ▼ 150 170 1,417,858
15:08:40 34,050 ▼ 100 27 1,417,688
15:08:31 34,050 ▼ 100 2 1,417,661
15:08:31 34,000 ▼ 150 20 1,417,659
15:08:30 34,000 ▼ 150 50 1,417,639
15:08:29 34,000 ▼ 150 12 1,417,589
15:08:28 34,000 ▼ 150 20 1,417,577
15:08:25 34,050 ▼ 100 2 1,417,557
15:08:25 34,000 ▼ 150 50 1,417,555
15:08:23 34,050 ▼ 100 130 1,417,505
15:08:22 34,050 ▼ 100 6 1,417,375
15:08:19 34,050 ▼ 100 2 1,417,369
15:08:07 34,050 ▼ 100 6 1,417,367
15:08:05 34,050 ▼ 100 6 1,417,361
15:08:05 34,000 ▼ 150 20 1,417,355
15:08:04 34,000 ▼ 150 65 1,417,335
15:08:03 34,050 ▼ 100 25 1,417,270
15:07:56 34,000 ▼ 150 2 1,417,245
15:07:56 34,000 ▼ 150 130 1,417,243
15:07:49 34,000 ▼ 150 10 1,417,113
15:07:47 34,050 ▼ 100 130 1,417,103
15:07:46 34,050 ▼ 100 1 1,416,973
15:07:44 34,000 ▼ 150 30 1,416,972
15:07:40 34,000 ▼ 150 35 1,416,942
15:07:34 34,050 ▼ 100 1 1,416,907
15:07:33 34,000 ▼ 150 10 1,416,906
15:07:30 34,000 ▼ 150 30 1,416,896
15:07:29 34,000 ▼ 150 200 1,416,866
15:07:29 34,000 ▼ 150 200 1,416,666
15:07:28 34,000 ▼ 150 44 1,416,466
15:07:23 34,050 ▼ 100 10 1,416,422
15:07:15 34,050 ▼ 100 1 1,416,412
15:07:14 34,000 ▼ 150 10 1,416,411
15:07:10 34,000 ▼ 150 104 1,416,401
15:07:08 34,050 ▼ 100 3 1,416,297
15:07:06 34,050 ▼ 100 1 1,416,294
15:07:00 34,000 ▼ 150 100 1,416,293
15:06:55 34,000 ▼ 150 59 1,416,193
15:06:53 34,050 ▼ 100 130 1,416,134
15:06:51 34,050 ▼ 100 5 1,416,004
15:06:50 34,000 ▼ 150 5 1,415,999
15:06:49 34,000 ▼ 150 10 1,415,994
15:06:48 34,000 ▼ 150 200 1,415,984
15:06:48 34,050 ▼ 100 1 1,415,784
15:06:47 34,000 ▼ 150 12 1,415,783
15:06:44 34,000 ▼ 150 7 1,415,771
15:06:43 34,000 ▼ 150 30 1,415,764
15:06:43 34,000 ▼ 150 500 1,415,734
15:06:40 34,050 ▼ 100 2,097 1,415,234
15:06:40 34,100 ▼ 50 1,309 1,413,137
15:06:40 34,100 ▼ 50 60 1,411,828
15:06:39 34,100 ▼ 50 120 1,411,768
15:06:35 34,100 ▼ 50 298 1,411,648
15:06:34 34,100 ▼ 50 54 1,411,350
15:06:26 34,150  0 5 1,411,296
15:06:14 34,100 ▼ 50 1 1,411,291
15:06:11 34,150  0 5 1,411,290
15:06:09 34,150  0 300 1,411,285
15:06:08 34,150  0 10 1,410,985
15:06:04 34,150  0 52 1,410,975
15:06:04 34,150  0 100 1,410,923
15:05:58 34,150  0 146 1,410,823
15:05:52 34,150  0 20 1,410,677
15:05:49 34,150  0 50 1,410,657
15:05:48 34,150  0 2 1,410,607
15:05:42 34,150  0 1 1,410,605
15:05:27 34,150  0 14 1,410,604
15:05:23 34,150  0 130 1,410,590
15:05:17 34,150  0 1 1,410,460
15:05:11 34,100 ▼ 50 1 1,410,459
15:05:11 34,100 ▼ 50 113 1,410,458
15:05:10 34,100 ▼ 50 400 1,410,345
15:05:09 34,100 ▼ 50 106 1,409,945
15:05:09 34,150  0 30 1,409,839
15:05:05 34,100 ▼ 50 50 1,409,809
15:04:53 34,150  0 130 1,409,759
15:04:48 34,150  0 243 1,409,629
15:04:48 34,150  0 1,125 1,409,386
15:04:44 34,150  0 10 1,408,261
15:04:33 34,150  0 100 1,408,251
15:04:28 34,150  0 100 1,408,151
15:04:18 34,150  0 46 1,408,051
15:04:18 34,200 ▲ 50 84 1,408,005
15:04:14 34,200 ▲ 50 15 1,407,921
15:04:09 34,200 ▲ 50 40 1,407,906
15:04:07 34,200 ▲ 50 128 1,407,866
15:03:56 34,250 ▲ 100 1 1,407,738
15:03:49 34,250 ▲ 100 9 1,407,737
15:03:48 34,200 ▲ 50 3 1,407,728
15:03:46 34,250 ▲ 100 28 1,407,725
15:03:44 34,250 ▲ 100 40 1,407,697
15:03:41 34,200 ▲ 50 10 1,407,657
15:03:28 34,200 ▲ 50 46 1,407,647
15:03:28 34,200 ▲ 50 54 1,407,601
15:03:25 34,200 ▲ 50 90 1,407,547
15:03:11 34,200 ▲ 50 29 1,407,457
15:03:11 34,200 ▲ 50 60 1,407,428
15:03:08 34,200 ▲ 50 164 1,407,368
15:03:05 34,200 ▲ 50 20 1,407,204
15:03:02 34,200 ▲ 50 15 1,407,184
15:03:00 34,200 ▲ 50 16 1,407,169
15:02:51 34,200 ▲ 50 5 1,407,153
15:02:43 34,250 ▲ 100 1 1,407,148
15:02:41 34,250 ▲ 100 130 1,407,147
15:02:40 34,250 ▲ 100 2 1,407,017
15:02:39 34,250 ▲ 100 5 1,407,015
15:02:36 34,250 ▲ 100 100 1,407,010
15:02:31 34,250 ▲ 100 47 1,406,910
15:02:22 34,250 ▲ 100 20 1,406,863
15:02:21 34,250 ▲ 100 12 1,406,843
15:02:21 34,250 ▲ 100 6 1,406,831
15:02:21 34,250 ▲ 100 10 1,406,825
15:02:20 34,250 ▲ 100 5 1,406,815
15:02:18 34,250 ▲ 100 17 1,406,810
15:02:11 34,250 ▲ 100 56 1,406,793
15:02:08 34,250 ▲ 100 30 1,406,737
15:02:01 34,250 ▲ 100 20 1,406,707
15:01:29 34,250 ▲ 100 30 1,406,687
15:01:27 34,250 ▲ 100 1 1,406,657
15:01:26 34,250 ▲ 100 88 1,406,656
15:01:21 34,250 ▲ 100 325 1,406,568
15:01:18 34,300 ▲ 150 1 1,406,243
15:01:18 34,250 ▲ 100 187 1,406,242
15:01:15 34,250 ▲ 100 95 1,406,055
15:01:11 34,250 ▲ 100 95 1,405,960
15:01:10 34,250 ▲ 100 30 1,405,865
15:01:00 34,250 ▲ 100 5 1,405,835
15:00:59 34,300 ▲ 150 1 1,405,830
15:00:58 34,250 ▲ 100 28 1,405,829
15:00:58 34,250 ▲ 100 10 1,405,801
15:00:57 34,250 ▲ 100 6 1,405,791
15:00:54 34,300 ▲ 150 100 1,405,785
15:00:47 34,250 ▲ 100 120 1,405,685
15:00:33 34,250 ▲ 100 66 1,405,565
15:00:26 34,250 ▲ 100 20 1,405,499
15:00:24 34,300 ▲ 150 7 1,405,479
15:00:18 34,300 ▲ 150 200 1,405,472
15:00:14 34,300 ▲ 150 30 1,405,272
15:00:09 34,300 ▲ 150 212 1,405,242
15:00:08 34,300 ▲ 150 8 1,405,030
15:00:07 34,300 ▲ 150 14 1,405,022
15:00:04 34,300 ▲ 150 186 1,405,008
14:59:58 34,250 ▲ 100 611 1,404,822
14:59:49 34,200 ▲ 50 128 1,404,211
14:59:42 34,200 ▲ 50 77 1,404,083
14:59:31 34,200 ▲ 50 120 1,404,006
14:59:30 34,200 ▲ 50 5 1,403,886
14:58:59 34,200 ▲ 50 75 1,403,881
14:58:49 34,200 ▲ 50 28 1,403,806
14:58:47 34,200 ▲ 50 64 1,403,778
14:58:42 34,200 ▲ 50 9 1,403,714
14:58:37 34,200 ▲ 50 60 1,403,705
14:58:25 34,200 ▲ 50 2 1,403,645
14:58:20 34,200 ▲ 50 120 1,403,643
14:57:59 34,200 ▲ 50 88 1,403,523
14:57:51 34,200 ▲ 50 8 1,403,435
14:57:48 34,200 ▲ 50 2 1,403,427
14:57:48 34,200 ▲ 50 150 1,403,425
14:57:39 34,250 ▲ 100 500 1,403,275
14:57:37 34,200 ▲ 50 189 1,402,775
14:57:24 34,200 ▲ 50 10 1,402,586
14:57:23 34,200 ▲ 50 130 1,402,576
14:57:09 34,200 ▲ 50 1 1,402,446
14:57:05 34,200 ▲ 50 57 1,402,445
14:56:53 34,200 ▲ 50 130 1,402,388
14:56:40 34,150  0 2 1,402,258
14:56:17 34,200 ▲ 50 130 1,402,256
14:55:36 34,200 ▲ 50 1 1,402,126
14:55:31 34,200 ▲ 50 20 1,402,125
14:55:27 34,200 ▲ 50 82 1,402,105
14:55:18 34,200 ▲ 50 22 1,402,023
14:55:18 34,200 ▲ 50 21 1,402,001
14:55:18 34,200 ▲ 50 31 1,401,980
14:55:18 34,200 ▲ 50 7 1,401,949
14:55:18 34,200 ▲ 50 1 1,401,942
14:55:18 34,200 ▲ 50 16 1,401,941
14:55:11 34,200 ▲ 50 10 1,401,925
14:55:08 34,200 ▲ 50 144 1,401,915
14:55:08 34,200 ▲ 50 228 1,401,771
14:54:58 34,200 ▲ 50 50 1,401,543
14:54:39 34,200 ▲ 50 11 1,401,493
14:54:23 34,200 ▲ 50 339 1,401,482
14:53:50 34,200 ▲ 50 1 1,401,143
14:53:49 34,150  0 4 1,401,142
14:53:41 34,150  0 17 1,401,138
14:53:26 34,200 ▲ 50 1 1,401,121
14:53:25 34,200 ▲ 50 9 1,401,120
14:53:22 34,200 ▲ 50 169 1,401,111
14:53:22 34,200 ▲ 50 17 1,400,942
14:53:19 34,200 ▲ 50 1 1,400,925
14:53:18 34,200 ▲ 50 18 1,400,924
14:53:01 34,250 ▲ 100 3 1,400,906
14:53:00 34,150  0 61 1,400,903
14:53:00 34,250 ▲ 100 256 1,400,842
14:53:00 34,200 ▲ 50 184 1,400,586
14:52:56 34,200 ▲ 50 20 1,400,402
14:52:51 34,200 ▲ 50 1 1,400,382
14:52:51 34,150  0 120 1,400,381
14:52:50 34,200 ▲ 50 1 1,400,261
14:52:49 34,200 ▲ 50 1 1,400,260
14:52:48 34,200 ▲ 50 1 1,400,259
14:52:47 34,200 ▲ 50 1 1,400,258
14:52:45 34,200 ▲ 50 1 1,400,257
14:52:38 34,150  0 27 1,400,256
14:52:37 34,200 ▲ 50 1 1,400,229
14:52:32 34,150  0 112 1,400,228
14:52:25 34,150  0 15 1,400,116
14:52:22 34,150  0 54 1,400,101
14:52:16 34,150  0 1 1,400,047
14:52:13 34,150  0 39 1,400,046
14:52:08 34,150  0 97 1,400,007
14:52:03 34,150  0 1 1,399,910
14:52:02 34,150  0 2 1,399,909
14:52:00 34,150  0 656 1,399,907
14:51:52 34,150  0 57 1,399,251
14:51:41 34,200 ▲ 50 79 1,399,194
14:51:36 34,200 ▲ 50 1 1,399,115
14:51:30 34,150  0 100 1,399,114
14:51:29 34,200 ▲ 50 1 1,399,014
14:51:25 34,150  0 5 1,399,013
14:51:21 34,150  0 1,105 1,399,008
14:51:21 34,200 ▲ 50 1 1,397,903
14:51:18 34,150  0 2 1,397,902
14:51:15 34,150  0 4 1,397,900
14:51:15 34,150  0 60 1,397,896
14:51:06 34,150  0 142 1,397,836
14:51:06 34,200 ▲ 50 24 1,397,694
14:50:51 34,200 ▲ 50 1 1,397,670
14:50:51 34,250 ▲ 100 5 1,397,669
14:50:48 34,250 ▲ 100 342 1,397,664
14:50:47 34,250 ▲ 100 1 1,397,322

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,240.80 ▼ 18.11 -0.80%
코스닥 761.18 ▼ 0.76 -0.10%
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.