동양물산
(002900)
코스피
기계
액면가 500원
  01.22 15:59

1,555 (1,595)   [시가/고가/저가] 1,595 / 1,600 / 1,540 
전일비/등락률 ▼ 40 (-2.51%) 매도호가/호가잔량 1,560 / 30,407
거래량/전일동시간대비 3,321,334 /▼ 6,003,230 매수호가/호가잔량 1,555 / 16,902
상한가/하한가 2,070 / 1,120 총매도/총매수잔량 231,633 / 820,281

매도잔량 호가 매수잔량
18,286 1,605 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
34,385 1,600
9,627 1,595
10,123 1,590
3,467 1,585
19,584 1,580
23,917 1,575
47,905 1,570
33,932 1,565
30,407 1,560
 
1,555 16,902
1,550 69,461
1,545 85,381
1,540 309,762
1,535 44,124
1,530 88,390
1,525 34,710
1,520 38,523
1,515 64,334
1,510 68,694
 
총매도잔량 순매수잔량 총매수잔량
231,633 588,648 820,281
시간외잔량 시간외잔량
0 2,002
 
동양물산 002900
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,140.63 (-20.21)    FUTURE 426.75 (-2.95)   Basis: -0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:12 1,555 ▼ 40 91 3,321,334
15:53:48 1,555 ▼ 40 15 3,321,243
15:44:00 1,555 ▼ 40 400 3,321,228
15:43:20 1,555 ▼ 40 3,000 3,320,828
15:42:46 1,555 ▼ 40 321 3,317,828
15:42:20 1,555 ▼ 40 1,435 3,317,507
15:40:00 1,555 ▼ 40 1,591 3,316,072
15:30:22 1,555 ▼ 40 46,499 3,314,481
15:19:56 1,560 ▼ 35 8 3,267,982
15:19:50 1,560 ▼ 35 390 3,267,974
15:19:47 1,560 ▼ 35 1 3,267,584
15:19:39 1,560 ▼ 35 320 3,267,583
15:19:39 1,560 ▼ 35 100 3,267,263
15:19:27 1,560 ▼ 35 700 3,267,163
15:19:15 1,560 ▼ 35 400 3,266,463
15:19:02 1,560 ▼ 35 4 3,266,063
15:19:00 1,555 ▼ 40 500 3,266,059
15:18:57 1,560 ▼ 35 50 3,265,559
15:18:47 1,560 ▼ 35 800 3,265,509
15:18:47 1,555 ▼ 40 150 3,264,709
15:18:45 1,560 ▼ 35 54 3,264,559
15:18:44 1,560 ▼ 35 3,000 3,264,505
15:18:36 1,560 ▼ 35 100 3,261,505
15:18:27 1,560 ▼ 35 1,050 3,261,405
15:18:06 1,560 ▼ 35 130 3,260,355
15:17:41 1,560 ▼ 35 500 3,260,225
15:17:37 1,560 ▼ 35 500 3,259,725
15:17:36 1,560 ▼ 35 50 3,259,225
15:17:32 1,560 ▼ 35 2,000 3,259,175
15:17:18 1,560 ▼ 35 13 3,257,175
15:17:17 1,560 ▼ 35 50 3,257,162
15:17:05 1,560 ▼ 35 1 3,257,112
15:16:40 1,555 ▼ 40 300 3,257,111
15:16:20 1,560 ▼ 35 50 3,256,811
15:16:18 1,560 ▼ 35 500 3,256,761
15:16:11 1,560 ▼ 35 1 3,256,261
15:15:46 1,555 ▼ 40 734 3,256,260
15:15:37 1,560 ▼ 35 1 3,255,526
15:15:36 1,560 ▼ 35 1 3,255,525
15:15:28 1,560 ▼ 35 1,000 3,255,524
15:15:18 1,560 ▼ 35 10 3,254,524
15:14:49 1,555 ▼ 40 1,500 3,254,514
15:14:33 1,560 ▼ 35 10 3,253,014
15:14:29 1,560 ▼ 35 3,000 3,253,004
15:14:08 1,555 ▼ 40 300 3,250,004
15:14:06 1,560 ▼ 35 100 3,249,704
15:13:42 1,560 ▼ 35 1,290 3,249,604
15:13:16 1,560 ▼ 35 2,000 3,248,314
15:13:15 1,560 ▼ 35 5,700 3,246,314
15:13:07 1,560 ▼ 35 45 3,240,614
15:12:58 1,560 ▼ 35 6,500 3,240,569
15:12:53 1,560 ▼ 35 1 3,234,069
15:12:28 1,560 ▼ 35 1 3,234,068
15:12:23 1,555 ▼ 40 150 3,234,067
15:12:04 1,560 ▼ 35 5 3,233,917
15:11:54 1,560 ▼ 35 100 3,233,912
15:11:48 1,560 ▼ 35 20 3,233,812
15:11:46 1,560 ▼ 35 5,000 3,233,792
15:11:44 1,560 ▼ 35 1,000 3,228,792
15:11:19 1,560 ▼ 35 1 3,227,792
15:11:17 1,560 ▼ 35 1 3,227,791
15:11:17 1,560 ▼ 35 63 3,227,790
15:11:10 1,560 ▼ 35 5 3,227,727
15:10:57 1,560 ▼ 35 50 3,227,722
15:10:21 1,560 ▼ 35 10 3,227,672
15:10:20 1,560 ▼ 35 1 3,227,662
15:10:13 1,560 ▼ 35 1 3,227,661
15:10:12 1,560 ▼ 35 100 3,227,660
15:10:08 1,560 ▼ 35 2,836 3,227,560
15:10:03 1,560 ▼ 35 2 3,224,724
15:09:57 1,555 ▼ 40 1,213 3,224,722
15:09:49 1,560 ▼ 35 100 3,223,509
15:09:34 1,555 ▼ 40 5,000 3,223,409
15:09:26 1,560 ▼ 35 10 3,218,409
15:09:08 1,555 ▼ 40 1 3,218,399
15:08:49 1,560 ▼ 35 1 3,218,398
15:08:39 1,555 ▼ 40 40 3,218,397
15:08:14 1,555 ▼ 40 100 3,218,357
15:07:37 1,555 ▼ 40 477 3,218,257
15:07:29 1,555 ▼ 40 170 3,217,780
15:07:17 1,555 ▼ 40 500 3,217,610
15:06:49 1,555 ▼ 40 5,000 3,217,110
15:06:47 1,560 ▼ 35 10 3,212,110
15:06:45 1,560 ▼ 35 95 3,212,100
15:06:44 1,560 ▼ 35 1,923 3,212,005
15:06:39 1,560 ▼ 35 659 3,210,082
15:06:38 1,555 ▼ 40 35,000 3,209,423
15:06:36 1,555 ▼ 40 10 3,174,423
15:06:32 1,555 ▼ 40 600 3,174,413
15:06:31 1,560 ▼ 35 200 3,173,813
15:06:29 1,560 ▼ 35 10 3,173,613
15:06:27 1,560 ▼ 35 108 3,173,603
15:06:16 1,560 ▼ 35 200 3,173,495
15:05:55 1,560 ▼ 35 200 3,173,295
15:05:48 1,555 ▼ 40 100 3,173,095
15:05:39 1,560 ▼ 35 10 3,172,995
15:05:30 1,555 ▼ 40 3,000 3,172,985
15:05:26 1,555 ▼ 40 660 3,169,985
15:05:22 1,560 ▼ 35 10 3,169,325
15:05:19 1,555 ▼ 40 8,000 3,169,315
15:05:18 1,560 ▼ 35 2 3,161,315
15:05:10 1,555 ▼ 40 187 3,161,313
15:04:57 1,555 ▼ 40 1,500 3,161,126
15:04:55 1,560 ▼ 35 1,000 3,159,626
15:04:54 1,555 ▼ 40 200 3,158,626
15:04:52 1,560 ▼ 35 10 3,158,426
15:04:44 1,555 ▼ 40 800 3,158,416
15:04:34 1,560 ▼ 35 1 3,157,616
15:04:21 1,560 ▼ 35 650 3,157,615
15:04:13 1,560 ▼ 35 5 3,156,965
15:03:57 1,560 ▼ 35 100 3,156,960
15:03:55 1,560 ▼ 35 3 3,156,860
15:03:19 1,560 ▼ 35 300 3,156,857
15:03:11 1,560 ▼ 35 1 3,156,557
15:03:10 1,560 ▼ 35 965 3,156,556
15:02:53 1,560 ▼ 35 115 3,155,591
15:02:33 1,560 ▼ 35 500 3,155,476
15:02:26 1,560 ▼ 35 1,000 3,154,976
15:02:13 1,560 ▼ 35 10 3,153,976
15:02:08 1,560 ▼ 35 2,000 3,153,966
15:02:05 1,560 ▼ 35 10 3,151,966
15:01:56 1,560 ▼ 35 33 3,151,956
15:01:28 1,560 ▼ 35 650 3,151,923
15:01:25 1,560 ▼ 35 20 3,151,273
15:01:16 1,560 ▼ 35 10 3,151,253
15:01:14 1,560 ▼ 35 10 3,151,243
15:01:06 1,560 ▼ 35 10 3,151,233
15:00:00 1,555 ▼ 40 100 3,151,223
14:59:33 1,555 ▼ 40 90 3,151,123
14:58:07 1,560 ▼ 35 971 3,151,033
14:58:03 1,560 ▼ 35 73 3,150,062
14:58:02 1,560 ▼ 35 64 3,149,989
14:58:00 1,560 ▼ 35 300 3,149,925
14:56:45 1,560 ▼ 35 200 3,149,625
14:56:33 1,560 ▼ 35 9 3,149,425
14:56:10 1,560 ▼ 35 200 3,149,416
14:56:06 1,560 ▼ 35 1 3,149,216
14:56:04 1,560 ▼ 35 5 3,149,215
14:56:03 1,560 ▼ 35 736 3,149,210
14:55:31 1,560 ▼ 35 414 3,148,474
14:55:06 1,560 ▼ 35 5,000 3,148,060
14:54:34 1,555 ▼ 40 742 3,143,060
14:54:20 1,555 ▼ 40 100 3,142,318
14:54:08 1,560 ▼ 35 1 3,142,218
14:53:50 1,555 ▼ 40 149 3,142,217
14:53:43 1,560 ▼ 35 1 3,142,068
14:53:21 1,560 ▼ 35 120 3,142,067
14:53:05 1,555 ▼ 40 10 3,141,947
14:52:36 1,560 ▼ 35 10,870 3,141,937
14:52:34 1,555 ▼ 40 300 3,131,067
14:52:29 1,560 ▼ 35 266 3,130,767
14:52:13 1,560 ▼ 35 1 3,130,501
14:52:01 1,555 ▼ 40 100 3,130,500
14:51:58 1,555 ▼ 40 1 3,130,400
14:51:44 1,555 ▼ 40 526 3,130,399
14:51:39 1,555 ▼ 40 3,474 3,129,873
14:51:31 1,555 ▼ 40 200 3,126,399
14:51:29 1,555 ▼ 40 550 3,126,199
14:51:20 1,555 ▼ 40 5,786 3,125,649
14:51:16 1,555 ▼ 40 3 3,119,863
14:50:38 1,555 ▼ 40 10,000 3,119,860
14:50:37 1,555 ▼ 40 1 3,109,860
14:50:26 1,550 ▼ 45 1,000 3,109,859
14:49:49 1,555 ▼ 40 600 3,108,859
14:49:26 1,555 ▼ 40 20 3,108,259
14:49:14 1,555 ▼ 40 1 3,108,239
14:49:12 1,555 ▼ 40 82 3,108,238
14:49:11 1,550 ▼ 45 5 3,108,156
14:49:10 1,555 ▼ 40 742 3,108,151
14:48:36 1,555 ▼ 40 1 3,107,409
14:48:26 1,550 ▼ 45 390 3,107,408
14:48:18 1,555 ▼ 40 1 3,107,018
14:47:23 1,550 ▼ 45 400 3,107,017
14:47:22 1,555 ▼ 40 431 3,106,617
14:46:49 1,555 ▼ 40 200 3,106,186
14:46:36 1,555 ▼ 40 32 3,105,986
14:46:27 1,555 ▼ 40 1,152 3,105,954
14:46:18 1,555 ▼ 40 27 3,104,802
14:46:12 1,555 ▼ 40 1 3,104,775
14:46:05 1,555 ▼ 40 72 3,104,774
14:46:04 1,560 ▼ 35 391 3,104,702
14:45:28 1,560 ▼ 35 3 3,104,311
14:45:26 1,555 ▼ 40 70 3,104,308
14:45:05 1,555 ▼ 40 884 3,104,238
14:45:03 1,555 ▼ 40 10 3,103,354
14:45:01 1,555 ▼ 40 1 3,103,344
14:44:48 1,555 ▼ 40 10 3,103,343
14:44:47 1,555 ▼ 40 500 3,103,333
14:44:44 1,555 ▼ 40 10 3,102,833
14:44:39 1,555 ▼ 40 500 3,102,823
14:44:14 1,555 ▼ 40 1,000 3,102,323
14:44:13 1,555 ▼ 40 500 3,101,323
14:44:03 1,555 ▼ 40 3,215 3,100,823
14:44:00 1,555 ▼ 40 11 3,097,608
14:43:33 1,555 ▼ 40 1,000 3,097,597
14:43:29 1,555 ▼ 40 38 3,096,597
14:43:19 1,555 ▼ 40 500 3,096,559
14:43:01 1,555 ▼ 40 10 3,096,059
14:41:38 1,555 ▼ 40 697 3,096,049
14:40:04 1,550 ▼ 45 188 3,095,352
14:39:55 1,550 ▼ 45 2,500 3,095,164
14:39:39 1,550 ▼ 45 50 3,092,664
14:39:31 1,550 ▼ 45 11 3,092,614
14:39:29 1,550 ▼ 45 500 3,092,603
14:38:59 1,550 ▼ 45 5,000 3,092,103
14:38:50 1,550 ▼ 45 1,000 3,087,103
14:38:27 1,550 ▼ 45 4,972 3,086,103
14:38:10 1,555 ▼ 40 11 3,081,131
14:36:46 1,550 ▼ 45 500 3,081,120
14:36:34 1,555 ▼ 40 2 3,080,620
14:36:08 1,555 ▼ 40 1 3,080,618
14:34:58 1,550 ▼ 45 2,000 3,080,617
14:34:47 1,550 ▼ 45 305 3,078,617
14:34:25 1,550 ▼ 45 2,500 3,078,312
14:33:15 1,555 ▼ 40 101 3,075,812
14:32:51 1,555 ▼ 40 5 3,075,711
14:32:47 1,555 ▼ 40 1 3,075,706
14:32:08 1,555 ▼ 40 422 3,075,705
14:32:03 1,555 ▼ 40 29 3,075,283
14:31:50 1,555 ▼ 40 7 3,075,254
14:31:41 1,555 ▼ 40 100 3,075,247
14:31:07 1,555 ▼ 40 1,500 3,075,147
14:30:55 1,555 ▼ 40 100 3,073,647
14:30:09 1,555 ▼ 40 1,800 3,073,547
14:29:50 1,550 ▼ 45 1,000 3,071,747
14:29:37 1,555 ▼ 40 400 3,070,747
14:29:06 1,555 ▼ 40 13 3,070,347
14:28:52 1,555 ▼ 40 50 3,070,334
14:28:48 1,555 ▼ 40 20 3,070,284
14:28:42 1,550 ▼ 45 1,250 3,070,264
14:28:40 1,550 ▼ 45 50 3,069,014
14:28:38 1,555 ▼ 40 200 3,068,964
14:28:31 1,550 ▼ 45 31 3,068,764
14:28:12 1,555 ▼ 40 500 3,068,733
14:28:10 1,555 ▼ 40 1 3,068,233
14:27:54 1,555 ▼ 40 1 3,068,232
14:27:44 1,550 ▼ 45 3 3,068,231
14:27:37 1,555 ▼ 40 3,215 3,068,228
14:27:25 1,555 ▼ 40 1,000 3,065,013
14:26:56 1,555 ▼ 40 10 3,064,013
14:25:53 1,555 ▼ 40 51 3,064,003
14:25:39 1,555 ▼ 40 1,000 3,063,952
14:25:30 1,555 ▼ 40 500 3,062,952
14:25:18 1,555 ▼ 40 148 3,062,452
14:24:21 1,555 ▼ 40 4 3,062,304
14:24:18 1,550 ▼ 45 497 3,062,300
14:24:16 1,555 ▼ 40 100 3,061,803
14:24:12 1,555 ▼ 40 1,000 3,061,703
14:24:02 1,555 ▼ 40 1,900 3,060,703
14:23:16 1,555 ▼ 40 300 3,058,803
14:23:01 1,555 ▼ 40 20 3,058,503
14:22:59 1,555 ▼ 40 10 3,058,483
14:22:53 1,555 ▼ 40 200 3,058,473
14:22:38 1,555 ▼ 40 500 3,058,273
14:22:37 1,550 ▼ 45 300 3,057,773
14:22:25 1,555 ▼ 40 100 3,057,473
14:22:07 1,555 ▼ 40 100 3,057,373
14:22:02 1,555 ▼ 40 100 3,057,273
14:21:57 1,555 ▼ 40 500 3,057,173
14:21:55 1,555 ▼ 40 276 3,056,673
14:21:26 1,555 ▼ 40 2 3,056,397
14:20:16 1,555 ▼ 40 1 3,056,395
14:20:12 1,555 ▼ 40 36 3,056,394
14:20:00 1,550 ▼ 45 500 3,056,358
14:19:49 1,555 ▼ 40 25 3,055,858
14:19:47 1,555 ▼ 40 1,000 3,055,833
14:19:35 1,555 ▼ 40 100 3,054,833
14:19:16 1,555 ▼ 40 20 3,054,733
14:19:12 1,555 ▼ 40 1 3,054,713
14:19:01 1,555 ▼ 40 13 3,054,712
14:18:56 1,555 ▼ 40 1,671 3,054,699
14:18:51 1,560 ▼ 35 50 3,053,028
14:18:44 1,560 ▼ 35 7 3,052,978
14:18:09 1,555 ▼ 40 20 3,052,971
14:16:32 1,555 ▼ 40 1,047 3,052,951
14:16:32 1,555 ▼ 40 5,000 3,051,904
14:16:17 1,555 ▼ 40 5,300 3,046,904
14:16:13 1,555 ▼ 40 250 3,041,604
14:16:05 1,555 ▼ 40 6,000 3,041,354
14:15:55 1,555 ▼ 40 120 3,035,354
14:15:52 1,560 ▼ 35 1,000 3,035,234
14:15:51 1,560 ▼ 35 1 3,034,234
14:15:37 1,560 ▼ 35 200 3,034,233
14:15:17 1,560 ▼ 35 100 3,034,033
14:15:08 1,560 ▼ 35 50 3,033,933
14:15:05 1,560 ▼ 35 20 3,033,883
14:14:58 1,560 ▼ 35 20 3,033,863
14:14:39 1,555 ▼ 40 4,796 3,033,843
14:14:30 1,560 ▼ 35 1,000 3,029,047
14:14:20 1,555 ▼ 40 1 3,028,047
14:14:17 1,560 ▼ 35 200 3,028,046
14:11:11 1,560 ▼ 35 3 3,027,846
14:10:39 1,560 ▼ 35 1 3,027,843
14:10:18 1,555 ▼ 40 5,350 3,027,842
14:10:07 1,560 ▼ 35 100 3,022,492
14:09:58 1,560 ▼ 35 128 3,022,392
14:09:23 1,560 ▼ 35 30 3,022,264
14:09:12 1,560 ▼ 35 10 3,022,234
14:08:58 1,560 ▼ 35 4 3,022,224
14:07:48 1,560 ▼ 35 808 3,022,220
14:06:59 1,555 ▼ 40 600 3,021,412
14:06:54 1,560 ▼ 35 123 3,020,812
14:06:41 1,560 ▼ 35 10 3,020,689
14:06:25 1,555 ▼ 40 300 3,020,679
14:05:41 1,555 ▼ 40 8,248 3,020,379
14:05:39 1,555 ▼ 40 200 3,012,131
14:05:22 1,555 ▼ 40 19 3,011,931
14:04:32 1,555 ▼ 40 1,678 3,011,912
14:04:28 1,555 ▼ 40 100 3,010,234
14:04:17 1,555 ▼ 40 1 3,010,134
14:04:02 1,555 ▼ 40 1,000 3,010,133
14:04:01 1,555 ▼ 40 4 3,009,133
14:03:39 1,555 ▼ 40 4 3,009,129
14:03:35 1,555 ▼ 40 1 3,009,125
14:03:34 1,555 ▼ 40 100 3,009,124
14:03:21 1,555 ▼ 40 4 3,009,024
14:03:20 1,555 ▼ 40 5 3,009,020
14:03:17 1,555 ▼ 40 70 3,009,015
14:03:05 1,555 ▼ 40 100 3,008,945
14:02:56 1,555 ▼ 40 177 3,008,845
14:02:50 1,555 ▼ 40 100 3,008,668
14:02:46 1,555 ▼ 40 100 3,008,568
14:02:41 1,555 ▼ 40 20 3,008,468
14:02:28 1,555 ▼ 40 100 3,008,448
14:02:20 1,555 ▼ 40 20 3,008,348
14:01:46 1,555 ▼ 40 100 3,008,328
14:01:30 1,555 ▼ 40 100 3,008,228
14:01:16 1,555 ▼ 40 100 3,008,128
14:01:02 1,555 ▼ 40 100 3,008,028
14:00:50 1,555 ▼ 40 100 3,007,928
14:00:39 1,555 ▼ 40 100 3,007,828
14:00:26 1,555 ▼ 40 100 3,007,728
14:00:15 1,555 ▼ 40 100 3,007,628
14:00:11 1,555 ▼ 40 6 3,007,528
14:00:02 1,555 ▼ 40 100 3,007,522
13:59:46 1,555 ▼ 40 20,860 3,007,422
13:57:17 1,555 ▼ 40 1,901 2,986,562
13:57:07 1,560 ▼ 35 1 2,984,661
13:57:06 1,560 ▼ 35 20 2,984,660
13:56:26 1,560 ▼ 35 14 2,984,640
13:56:16 1,555 ▼ 40 73 2,984,626
13:55:15 1,555 ▼ 40 50 2,984,553
13:54:50 1,555 ▼ 40 2,507 2,984,503
13:54:38 1,555 ▼ 40 300 2,981,996
13:54:22 1,555 ▼ 40 2,500 2,981,696
13:54:14 1,555 ▼ 40 5,501 2,979,196
13:54:11 1,560 ▼ 35 10 2,973,695
13:54:00 1,560 ▼ 35 1 2,973,685
13:53:25 1,555 ▼ 40 1,000 2,973,684
13:53:24 1,560 ▼ 35 100 2,972,684
13:53:19 1,560 ▼ 35 10 2,972,584
13:53:15 1,560 ▼ 35 51 2,972,574
13:52:46 1,560 ▼ 35 1 2,972,523
13:52:28 1,560 ▼ 35 1 2,972,522
13:52:20 1,555 ▼ 40 1,000 2,972,521
13:51:42 1,560 ▼ 35 1 2,971,521
13:51:39 1,555 ▼ 40 200 2,971,520
13:51:32 1,555 ▼ 40 2,600 2,971,320
13:51:29 1,560 ▼ 35 300 2,968,720
13:50:56 1,560 ▼ 35 500 2,968,420
13:50:36 1,560 ▼ 35 1 2,967,920
13:50:14 1,555 ▼ 40 1,523 2,967,919
13:48:33 1,560 ▼ 35 27 2,966,396
13:48:29 1,560 ▼ 35 500 2,966,369
13:47:01 1,560 ▼ 35 10 2,965,869
13:46:08 1,560 ▼ 35 1 2,965,859
13:45:57 1,555 ▼ 40 2,035 2,965,858
13:45:56 1,555 ▼ 40 100 2,963,823
13:45:45 1,555 ▼ 40 500 2,963,723
13:44:51 1,560 ▼ 35 2,000 2,963,223
13:44:47 1,560 ▼ 35 12 2,961,223
13:44:44 1,560 ▼ 35 20 2,961,211
13:44:29 1,555 ▼ 40 12,861 2,961,191
13:44:20 1,560 ▼ 35 515 2,948,330
13:44:04 1,560 ▼ 35 133 2,947,815
13:43:08 1,560 ▼ 35 30 2,947,682
13:42:44 1,560 ▼ 35 55 2,947,652
13:42:39 1,560 ▼ 35 1,000 2,947,597
13:42:39 1,555 ▼ 40 9 2,946,597
13:41:51 1,560 ▼ 35 200 2,946,588
13:41:25 1,560 ▼ 35 1,317 2,946,388
13:40:41 1,560 ▼ 35 1,000 2,945,071
13:40:08 1,560 ▼ 35 500 2,944,071
13:39:38 1,560 ▼ 35 2,500 2,943,571
13:39:22 1,555 ▼ 40 100 2,941,071
13:39:20 1,560 ▼ 35 1 2,940,971
13:39:17 1,555 ▼ 40 110 2,940,970
13:38:47 1,555 ▼ 40 200 2,940,860
13:38:30 1,560 ▼ 35 50 2,940,660
13:37:34 1,560 ▼ 35 200 2,940,610
13:36:10 1,560 ▼ 35 12 2,940,410
13:36:06 1,560 ▼ 35 100 2,940,398
13:35:40 1,560 ▼ 35 500 2,940,298
13:35:17 1,560 ▼ 35 20 2,939,798
13:34:41 1,560 ▼ 35 1 2,939,778
13:33:54 1,560 ▼ 35 500 2,939,777
13:33:47 1,555 ▼ 40 300 2,939,277
13:33:39 1,555 ▼ 40 500 2,938,977
13:32:20 1,560 ▼ 35 54 2,938,477
13:31:09 1,560 ▼ 35 50 2,938,423
13:30:57 1,560 ▼ 35 500 2,938,373
13:30:45 1,560 ▼ 35 1 2,937,873
13:30:11 1,555 ▼ 40 103 2,937,872
13:30:11 1,560 ▼ 35 10 2,937,769
13:30:02 1,560 ▼ 35 95 2,937,759
13:29:35 1,560 ▼ 35 200 2,937,664
13:29:22 1,560 ▼ 35 1 2,937,464
13:29:16 1,555 ▼ 40 1,000 2,937,463
13:29:15 1,560 ▼ 35 190 2,936,463
13:28:43 1,555 ▼ 40 1,736 2,936,273
13:28:23 1,555 ▼ 40 374 2,934,537
13:28:21 1,560 ▼ 35 20 2,934,163
13:28:10 1,560 ▼ 35 50 2,934,143
13:27:53 1,560 ▼ 35 500 2,934,093
13:27:26 1,555 ▼ 40 4,000 2,933,593
13:27:06 1,555 ▼ 40 250 2,929,593
13:26:24 1,555 ▼ 40 34 2,929,343
13:26:22 1,555 ▼ 40 1,000 2,929,309
13:26:09 1,560 ▼ 35 1 2,928,309
13:25:37 1,555 ▼ 40 97 2,928,308
13:25:15 1,560 ▼ 35 80 2,928,211
13:25:12 1,560 ▼ 35 500 2,928,131
13:24:30 1,560 ▼ 35 1 2,927,631
13:24:11 1,560 ▼ 35 2 2,927,630
13:23:48 1,555 ▼ 40 900 2,927,628
13:23:40 1,560 ▼ 35 500 2,926,728
13:23:28 1,560 ▼ 35 3 2,926,228
13:22:56 1,555 ▼ 40 2,000 2,926,225
13:22:16 1,560 ▼ 35 55 2,924,225
13:22:01 1,560 ▼ 35 72 2,924,170
13:21:53 1,560 ▼ 35 20 2,924,098
13:21:38 1,560 ▼ 35 1,599 2,924,078
13:21:29 1,560 ▼ 35 8 2,922,479
13:21:22 1,560 ▼ 35 5,000 2,922,471
13:20:35 1,560 ▼ 35 3 2,917,471
13:19:35 1,560 ▼ 35 30 2,917,468
13:19:30 1,560 ▼ 35 20 2,917,438
13:18:36 1,560 ▼ 35 1 2,917,418
13:18:23 1,555 ▼ 40 1 2,917,417
13:17:59 1,555 ▼ 40 5,000 2,917,416
13:17:59 1,560 ▼ 35 1 2,912,416
13:17:57 1,560 ▼ 35 120 2,912,415
13:17:55 1,560 ▼ 35 100 2,912,295
13:17:39 1,560 ▼ 35 2 2,912,195
13:15:42 1,555 ▼ 40 1 2,912,193
13:15:03 1,560 ▼ 35 500 2,912,192
13:14:29 1,560 ▼ 35 3 2,911,692
13:14:28 1,555 ▼ 40 150 2,911,689
13:14:03 1,555 ▼ 40 1,000 2,911,539
13:14:03 1,555 ▼ 40 5,000 2,910,539
13:13:44 1,555 ▼ 40 600 2,905,539
13:13:13 1,560 ▼ 35 320 2,904,939
13:12:59 1,560 ▼ 35 190 2,904,619
13:12:22 1,555 ▼ 40 500 2,904,429
13:12:20 1,555 ▼ 40 50 2,903,929
13:11:56 1,555 ▼ 40 50 2,903,879
13:11:49 1,560 ▼ 35 1 2,903,829
13:11:42 1,555 ▼ 40 2 2,903,828
13:11:33 1,555 ▼ 40 50 2,903,826
13:11:30 1,555 ▼ 40 860 2,903,776
13:11:22 1,555 ▼ 40 12 2,902,916
13:11:05 1,560 ▼ 35 83 2,902,904
13:11:03 1,555 ▼ 40 3,000 2,902,821
13:10:58 1,555 ▼ 40 200 2,899,821
13:10:45 1,555 ▼ 40 250 2,899,621
13:10:30 1,560 ▼ 35 1 2,899,371
13:10:29 1,560 ▼ 35 10 2,899,370
13:10:14 1,555 ▼ 40 250 2,899,360
13:10:09 1,555 ▼ 40 250 2,899,110
13:09:39 1,555 ▼ 40 30 2,898,860
13:09:08 1,555 ▼ 40 500 2,898,830
13:08:27 1,555 ▼ 40 500 2,898,330
13:08:01 1,555 ▼ 40 150 2,897,830
13:07:45 1,555 ▼ 40 1 2,897,680
13:07:34 1,560 ▼ 35 1 2,897,679
13:07:24 1,555 ▼ 40 1,198 2,897,678
13:06:38 1,555 ▼ 40 500 2,896,480
13:06:33 1,560 ▼ 35 300 2,895,980
13:06:16 1,555 ▼ 40 1,600 2,895,680
13:05:52 1,555 ▼ 40 1,000 2,894,080
13:05:28 1,555 ▼ 40 4,500 2,893,080
13:04:45 1,555 ▼ 40 1,000 2,888,580
13:03:39 1,555 ▼ 40 623 2,887,580
13:02:49 1,560 ▼ 35 10 2,886,957
13:02:33 1,560 ▼ 35 1 2,886,947
13:02:28 1,560 ▼ 35 1 2,886,946
13:02:13 1,555 ▼ 40 73 2,886,945
13:00:56 1,560 ▼ 35 500 2,886,872
13:00:35 1,560 ▼ 35 27 2,886,372
13:00:33 1,560 ▼ 35 300 2,886,345
13:00:22 1,560 ▼ 35 1 2,886,045
13:00:18 1,560 ▼ 35 2,399 2,886,044
12:59:55 1,560 ▼ 35 33 2,883,645
12:59:52 1,555 ▼ 40 20 2,883,612
12:59:37 1,560 ▼ 35 500 2,883,592
12:59:24 1,560 ▼ 35 66 2,883,092
12:59:04 1,560 ▼ 35 22 2,883,026
12:58:25 1,560 ▼ 35 50 2,883,004
12:58:24 1,560 ▼ 35 55 2,882,954
12:58:11 1,560 ▼ 35 300 2,882,899

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,140.63 ▼ 20.21 -0.64%
코스닥 979.98 ▼ 1.42 -0.14%
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.