대원전선우
(006345)
코스피
전기,전자
액면가 500원
  10.27 15:59

3,830 (3,850)   [시가/고가/저가] 3,820 / 3,905 / 3,700 
전일비/등락률 ▼ 20 (-0.52%) 매도호가/호가잔량 3,845 / 52
거래량/전일동시간대비 82,482 /▼ 152,901 매수호가/호가잔량 3,830 / 197
상한가/하한가 5,000 / 2,695 총매도/총매수잔량 2,801 / 4,276

매도잔량 호가 매수잔량
310 3,895 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
810 3,890
790 3,885
120 3,880
232 3,875
247 3,870
110 3,865
110 3,860
20 3,855
52 3,845
 
3,830 197
3,825 209
3,820 50
3,815 229
3,810 447
3,805 663
3,800 1,601
3,795 66
3,790 58
3,785 756
 
총매도잔량 순매수잔량 총매수잔량
2,801 1,475 4,276
시간외잔량 시간외잔량
0 1
 
대원전선우 006345
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,330.84 (-13.07)    FUTURE 311.10 (-2.70)   Basis: -0.70
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 3,830 ▼ 20 973 82,482
15:19:59 3,825 ▼ 25 89 81,509
15:19:59 3,825 ▼ 25 360 81,420
15:19:59 3,830 ▼ 20 100 81,060
15:18:00 3,855 ▲ 5 1 80,960
15:17:40 3,855 ▲ 5 5 80,959
15:17:40 3,850  0 10 80,954
15:12:56 3,810 ▼ 40 200 80,944
15:12:44 3,810 ▼ 40 1 80,744
15:12:30 3,810 ▼ 40 387 80,743
15:12:30 3,815 ▼ 35 242 80,356
15:12:30 3,820 ▼ 30 463 80,114
15:11:27 3,820 ▼ 30 48 79,651
15:11:27 3,825 ▼ 25 32 79,603
15:10:58 3,830 ▼ 20 10 79,481
15:10:58 3,825 ▼ 25 90 79,571
15:08:16 3,860 ▲ 10 4 79,471
15:08:16 3,855 ▲ 5 11 79,467
14:57:50 3,870 ▲ 20 74 79,456
14:57:45 3,870 ▲ 20 6 79,382
14:57:45 3,870 ▲ 20 12 79,376
14:57:45 3,870 ▲ 20 24 79,364
14:57:44 3,870 ▲ 20 34 79,340
14:57:44 3,860 ▲ 10 227 79,142
14:57:44 3,865 ▲ 15 164 79,306
14:57:44 3,850  0 430 78,915
14:57:44 3,845 ▼ 5 29 78,485
14:51:39 3,825 ▼ 25 899 78,456
14:51:39 3,830 ▼ 20 593 77,557
14:51:39 3,835 ▼ 15 108 76,964
14:49:59 3,850  0 1 76,856
14:49:17 3,835 ▼ 15 1 76,855
14:43:55 3,830 ▼ 20 20 76,854
14:42:20 3,835 ▼ 15 13 76,834
14:41:26 3,840 ▼ 10 85 75,820
14:41:26 3,835 ▼ 15 1,001 76,821
14:41:26 3,845 ▼ 5 1 75,735
14:38:49 3,850  0 20 75,734
14:36:49 3,860 ▲ 10 1 75,714
14:36:25 3,850  0 4 75,713
14:36:07 3,850  0 541 75,709
14:36:07 3,855 ▲ 5 1 75,168
14:34:48 3,860 ▲ 10 1 75,167
14:34:30 3,855 ▲ 5 47 75,166
14:34:30 3,855 ▲ 5 1 75,119
14:34:11 3,850  0 5 75,118
14:33:21 3,850  0 49 75,113
14:33:13 3,850  0 300 75,064
14:30:34 3,850  0 30 74,764
14:30:24 3,850  0 1,316 74,734
14:29:50 3,825 ▼ 25 1 73,418
14:27:30 3,845 ▼ 5 392 73,417
14:26:08 3,845 ▼ 5 8 73,025
14:26:07 3,845 ▼ 5 97 73,017
14:25:52 3,845 ▼ 5 344 72,920
14:24:31 3,845 ▼ 5 60 72,576
14:23:24 3,840 ▼ 10 1 72,516
14:19:21 3,840 ▼ 10 69 72,515
14:18:53 3,840 ▼ 10 2 72,446
14:18:36 3,820 ▼ 30 1,770 72,444
14:17:31 3,820 ▼ 30 100 70,674
14:17:19 3,820 ▼ 30 943 70,574
14:16:28 3,820 ▼ 30 469 69,631
14:16:28 3,825 ▼ 25 31 69,162
14:07:22 3,820 ▼ 30 100 69,131
14:00:26 3,820 ▼ 30 89 69,031
13:54:03 3,830 ▼ 20 1 68,942
13:42:58 3,840 ▼ 10 5 68,941
13:42:02 3,840 ▼ 10 80 68,936
13:41:19 3,815 ▼ 35 200 68,856
13:27:15 3,815 ▼ 35 1 68,656
13:26:42 3,815 ▼ 35 160 68,655
13:26:42 3,815 ▼ 35 1,500 68,495
13:24:15 3,815 ▼ 35 1,004 66,995
13:24:15 3,820 ▼ 30 486 65,991
13:24:15 3,825 ▼ 25 10 65,505
13:17:40 3,825 ▼ 25 106 65,495
13:17:40 3,825 ▼ 25 148 65,389
13:17:40 3,830 ▼ 20 50 65,241
12:55:22 3,825 ▼ 25 100 65,191
12:52:10 3,825 ▼ 25 184 65,091
12:52:10 3,830 ▼ 20 1 64,907
12:52:10 3,835 ▼ 15 65 64,906
12:48:30 3,835 ▼ 15 1 64,841
12:30:33 3,820 ▼ 30 100 64,840
12:30:15 3,820 ▼ 30 50 64,740
12:29:26 3,825 ▼ 25 47 64,690
12:29:26 3,825 ▼ 25 10 64,643
12:29:16 3,820 ▼ 30 50 64,633
12:29:02 3,825 ▼ 25 41 64,583
12:29:02 3,835 ▼ 15 1 64,541
12:29:02 3,830 ▼ 20 1 64,542
12:23:09 3,840 ▼ 10 1 64,540
12:21:53 3,845 ▼ 5 1 64,539
12:15:09 3,845 ▼ 5 50 64,538
11:56:58 3,850  0 124 64,488
11:54:28 3,845 ▼ 5 81 64,364
11:54:19 3,840 ▼ 10 76 64,283
11:54:19 3,835 ▼ 15 39 64,207
11:54:05 3,830 ▼ 20 38 64,168
11:53:50 3,830 ▼ 20 1 64,130
11:53:29 3,835 ▼ 15 39 64,129
11:52:43 3,835 ▼ 15 5 64,090
11:52:28 3,835 ▼ 15 5 64,085
11:52:18 3,840 ▼ 10 5 64,080
11:45:02 3,840 ▼ 10 77 64,075
11:43:48 3,840 ▼ 10 9 63,998
11:43:38 3,840 ▼ 10 196 63,989
11:43:35 3,840 ▼ 10 1 63,793
11:43:35 3,845 ▼ 5 1 63,792
11:43:35 3,850  0 1 63,791
11:43:28 3,825 ▼ 25 30 63,790
11:43:26 3,875 ▲ 25 10 63,744
11:43:26 3,880 ▲ 30 16 63,760
11:43:26 3,870 ▲ 20 4 63,734
11:43:23 3,820 ▼ 30 30 63,730
11:43:21 3,870 ▲ 20 30 63,700
11:43:18 3,820 ▼ 30 30 63,670
11:43:16 3,870 ▲ 20 30 63,640
11:43:13 3,820 ▼ 30 30 63,610
11:43:11 3,870 ▲ 20 30 63,580
11:43:06 3,820 ▼ 30 30 63,550
11:43:04 3,865 ▲ 15 10 63,520
11:43:04 3,860 ▲ 10 20 63,510
11:43:01 3,815 ▼ 35 30 63,490
11:42:59 3,860 ▲ 10 10 63,460
11:42:59 3,855 ▲ 5 10 63,450
11:42:59 3,850  0 10 63,440
11:42:01 3,815 ▼ 35 2 63,430
11:40:36 3,810 ▼ 40 611 63,428
11:38:33 3,810 ▼ 40 1 62,817
11:38:31 3,850  0 1 62,816
11:38:03 3,815 ▼ 35 500 62,815
11:36:08 3,815 ▼ 35 393 62,315
11:34:54 3,815 ▼ 35 352 61,922
11:34:54 3,820 ▼ 30 256 61,570
11:34:54 3,825 ▼ 25 92 61,314
11:34:14 3,830 ▼ 20 100 61,222
11:31:30 3,830 ▼ 20 11 61,122
11:31:30 3,835 ▼ 15 2 61,111
11:31:30 3,840 ▼ 10 61 61,109
11:30:44 3,845 ▼ 5 2 61,048
11:28:22 3,850  0 88 61,046
11:27:21 3,855 ▲ 5 10 60,958
11:20:30 3,855 ▲ 5 10 60,948
11:18:31 3,860 ▲ 10 50 60,938
11:18:03 3,860 ▲ 10 30 60,888
11:17:34 3,860 ▲ 10 20 60,858
11:14:54 3,860 ▲ 10 164 60,838
11:04:41 3,860 ▲ 10 69 60,674
11:04:41 3,855 ▲ 5 10 60,605
11:04:41 3,850  0 10 60,595
11:02:04 3,815 ▼ 35 142 60,585
11:02:04 3,820 ▼ 30 100 60,443
11:02:04 3,825 ▼ 25 58 60,343
11:02:04 3,830 ▼ 20 108 60,285
11:00:35 3,830 ▼ 20 687 60,177
11:00:35 3,835 ▼ 15 240 59,490
11:00:35 3,840 ▼ 10 20 59,250
10:57:16 3,845 ▼ 5 20 59,230
10:56:46 3,845 ▼ 5 84 59,210
10:56:29 3,845 ▼ 5 10 59,126
10:56:24 3,845 ▼ 5 10 59,116
10:54:51 3,850  0 30 59,106
10:54:31 3,855 ▲ 5 186 59,076
10:54:31 3,855 ▲ 5 55 58,890
10:51:59 3,855 ▲ 5 100 58,835
10:44:51 3,855 ▲ 5 40 58,735
10:44:51 3,855 ▲ 5 60 58,695
10:43:17 3,860 ▲ 10 10 58,635
10:42:12 3,860 ▲ 10 13 58,625
10:42:04 3,855 ▲ 5 5 58,612
10:41:03 3,855 ▲ 5 55 58,607
10:40:37 3,850  0 100 58,552
10:38:12 3,835 ▼ 15 94 58,452
10:38:12 3,835 ▼ 15 6 58,358
10:38:00 3,835 ▼ 15 14 58,352
10:37:50 3,835 ▼ 15 50 58,338
10:37:09 3,835 ▼ 15 11 58,288
10:37:09 3,840 ▼ 10 1,171 58,277
10:37:09 3,840 ▼ 10 581 57,106
10:37:09 3,845 ▼ 5 43 56,525
10:37:07 3,845 ▼ 5 57 56,482
10:37:03 3,845 ▼ 5 1,276 56,425
10:36:58 3,845 ▼ 5 500 55,149
10:36:48 3,845 ▼ 5 14 54,649
10:36:48 3,845 ▼ 5 1,301 54,635
10:36:48 3,850  0 21 53,334
10:36:35 3,850  0 600 53,313
10:36:29 3,860 ▲ 10 297 52,713
10:36:00 3,865 ▲ 15 101 52,416
10:35:41 3,870 ▲ 20 18 52,315
10:35:38 3,880 ▲ 30 16 52,297
10:35:38 3,875 ▲ 25 18 52,281
10:35:20 3,880 ▲ 30 2 52,263
10:35:14 3,880 ▲ 30 54 52,261
10:34:30 3,880 ▲ 30 46 52,207
10:34:20 3,880 ▲ 30 10 52,161
10:34:18 3,885 ▲ 35 5 52,151
10:34:11 3,885 ▲ 35 5 52,146
10:32:38 3,890 ▲ 40 64 52,141
10:32:37 3,890 ▲ 40 57 52,077
10:32:33 3,875 ▲ 25 135 52,020
10:32:33 3,875 ▲ 25 53 51,885
10:27:49 3,905 ▲ 55 5 51,832
10:27:48 3,905 ▲ 55 5 51,827
10:27:45 3,905 ▲ 55 50 51,822
10:27:42 3,905 ▲ 55 20 51,772
10:27:33 3,905 ▲ 55 10 51,752
10:27:33 3,900 ▲ 50 10 51,742
10:26:01 3,900 ▲ 50 35 51,717
10:26:01 3,905 ▲ 55 15 51,732
10:25:50 3,880 ▲ 30 43 51,682
10:25:50 3,880 ▲ 30 20 51,639
10:25:41 3,880 ▲ 30 10 51,619
10:25:29 3,880 ▲ 30 20 51,609
10:24:52 3,895 ▲ 45 33 51,589
10:24:52 3,890 ▲ 40 333 51,556
10:24:52 3,885 ▲ 35 87 51,223
10:24:17 3,880 ▲ 30 7 51,136
10:22:28 3,880 ▲ 30 133 51,129
10:22:02 3,880 ▲ 30 87 50,996
10:22:00 3,880 ▲ 30 4 50,909
10:21:14 3,880 ▲ 30 1 50,905
10:20:08 3,880 ▲ 30 8 50,904
10:19:50 3,880 ▲ 30 42 50,896
10:18:45 3,880 ▲ 30 1 50,854
10:17:31 3,880 ▲ 30 100 50,853
10:17:27 3,880 ▲ 30 17 50,753
10:17:14 3,880 ▲ 30 100 50,736
10:17:14 3,880 ▲ 30 40 50,636
10:17:06 3,880 ▲ 30 40 50,596
10:17:03 3,880 ▲ 30 105 50,556
10:16:51 3,875 ▲ 25 9 50,398
10:16:51 3,880 ▲ 30 53 50,451
10:16:50 3,875 ▲ 25 41 50,389
10:16:37 3,875 ▲ 25 33 50,348
10:16:07 3,870 ▲ 20 183 50,315
10:15:46 3,865 ▲ 15 210 50,132
10:14:19 3,865 ▲ 15 32 49,922
10:14:17 3,865 ▲ 15 100 49,890
10:14:00 3,860 ▲ 10 90 49,790
10:13:56 3,865 ▲ 15 1 49,700
10:13:46 3,860 ▲ 10 132 49,699
10:13:42 3,860 ▲ 10 1 49,567
10:13:26 3,855 ▲ 5 33 49,566
10:13:16 3,850  0 375 49,533
10:12:04 3,845 ▼ 5 434 49,158
10:11:26 3,845 ▼ 5 1 48,724
10:11:17 3,840 ▼ 10 214 48,723
10:11:04 3,840 ▼ 10 1 48,509
10:10:45 3,835 ▼ 15 51 48,508
10:10:45 3,835 ▼ 15 103 48,457
10:09:58 3,835 ▼ 15 1 48,354
10:09:51 3,830 ▼ 20 169 48,353
10:09:41 3,830 ▼ 20 67 48,184
10:09:14 3,830 ▼ 20 100 48,117
10:09:07 3,830 ▼ 20 202 48,017
10:07:55 3,830 ▼ 20 1 47,815
10:07:47 3,820 ▼ 30 47 47,814
10:07:24 3,820 ▼ 30 1 47,767
10:07:02 3,815 ▼ 35 50 47,766
10:05:50 3,810 ▼ 40 302 47,716
10:05:50 3,810 ▼ 40 210 47,414
10:05:36 3,810 ▼ 40 50 47,204
10:05:25 3,810 ▼ 40 100 47,154
10:05:13 3,810 ▼ 40 212 47,054
10:05:00 3,810 ▼ 40 50 46,842
10:04:33 3,810 ▼ 40 300 46,792
10:04:12 3,825 ▼ 25 2 46,492
10:01:26 3,830 ▼ 20 1 46,490
10:01:10 3,825 ▼ 25 98 46,489
10:00:36 3,815 ▼ 35 33 46,391
10:00:21 3,815 ▼ 35 117 46,358
10:00:14 3,815 ▼ 35 215 46,241
09:59:16 3,815 ▼ 35 892 46,026
09:59:16 3,820 ▼ 30 99 45,134
09:58:44 3,825 ▼ 25 1 45,035
09:57:43 3,820 ▼ 30 8 45,034
09:54:23 3,825 ▼ 25 1 45,026
09:54:18 3,825 ▼ 25 50 45,025
09:54:04 3,825 ▼ 25 99 44,975
09:53:14 3,825 ▼ 25 1 44,876
09:53:05 3,810 ▼ 40 500 44,875
09:52:48 3,810 ▼ 40 115 44,375
09:52:48 3,815 ▼ 35 338 44,260
09:52:16 3,830 ▼ 20 1 43,922
09:52:09 3,825 ▼ 25 97 43,921
09:52:02 3,825 ▼ 25 1 43,824
09:51:45 3,815 ▼ 35 16 43,823
09:51:36 3,815 ▼ 35 284 43,807
09:51:25 3,815 ▼ 35 78 43,523
09:49:45 3,825 ▼ 25 7 43,445
09:49:35 3,820 ▼ 30 3 43,438
09:49:34 3,820 ▼ 30 50 43,435
09:49:18 3,820 ▼ 30 50 43,385
09:48:57 3,820 ▼ 30 1 43,335
09:48:16 3,820 ▼ 30 1 43,334
09:48:07 3,815 ▼ 35 959 43,333
09:48:07 3,810 ▼ 40 54 42,374
09:48:06 3,810 ▼ 40 52 42,320
09:48:00 3,810 ▼ 40 90 42,268
09:47:41 3,810 ▼ 40 1 42,178
09:46:52 3,810 ▼ 40 10 42,177
09:46:35 3,810 ▼ 40 1 42,167
09:46:23 3,805 ▼ 45 598 42,166
09:46:17 3,800 ▼ 50 200 41,568
09:46:04 3,800 ▼ 50 100 41,368
09:45:56 3,800 ▼ 50 309 41,268
09:45:46 3,800 ▼ 50 1,000 40,959
09:45:42 3,800 ▼ 50 991 39,959
09:45:40 3,800 ▼ 50 100 38,968
09:45:19 3,805 ▼ 45 10 38,868
09:45:15 3,805 ▼ 45 1 38,858
09:45:09 3,795 ▼ 55 131 38,857
09:45:07 3,795 ▼ 55 1 38,726
09:45:00 3,795 ▼ 55 168 38,725
09:44:51 3,790 ▼ 60 881 38,557
09:44:51 3,790 ▼ 60 118 37,676
09:43:53 3,790 ▼ 60 1 37,558
09:42:51 3,780 ▼ 70 1,210 37,557
09:42:43 3,780 ▼ 70 2,123 36,347
09:42:22 3,780 ▼ 70 7 34,224
09:42:17 3,780 ▼ 70 1,322 34,217
09:39:37 3,780 ▼ 70 14 32,895
09:39:23 3,780 ▼ 70 1 32,881
09:39:02 3,785 ▼ 65 100 32,880
09:37:50 3,785 ▼ 65 1 32,780
09:37:42 3,780 ▼ 70 62 32,779
09:37:34 3,780 ▼ 70 137 32,717
09:37:22 3,780 ▼ 70 50 32,580
09:36:01 3,780 ▼ 70 1 32,530
09:35:49 3,765 ▼ 85 1 32,255
09:35:49 3,760 ▼ 90 274 32,529
09:34:44 3,780 ▼ 70 1 32,254
09:34:38 3,760 ▼ 90 590 30,848
09:34:38 3,750 ▼ 100 1,405 32,253
09:34:38 3,770 ▼ 80 5 30,258
09:34:08 3,780 ▼ 70 1 30,253
09:34:03 3,770 ▼ 80 30 30,252
09:33:56 3,770 ▼ 80 41 30,222
09:33:39 3,775 ▼ 75 7 30,181
09:33:39 3,775 ▼ 75 1 30,174
09:33:27 3,770 ▼ 80 24 30,173
09:33:21 3,770 ▼ 80 1 30,149
09:32:26 3,760 ▼ 90 10 30,148
09:32:26 3,765 ▼ 85 1 30,138
09:32:16 3,775 ▼ 75 1 30,137
09:32:10 3,760 ▼ 90 186 30,136
09:32:09 3,760 ▼ 90 4 29,950
09:31:37 3,760 ▼ 90 187 29,946
09:31:37 3,760 ▼ 90 60 29,759
09:31:27 3,760 ▼ 90 100 29,699
09:31:26 3,760 ▼ 90 1 29,599
09:31:18 3,755 ▼ 95 69 29,598
09:31:13 3,755 ▼ 95 5 29,529
09:31:05 3,755 ▼ 95 1 29,524
09:30:59 3,745 ▼ 105 140 29,523
09:30:47 3,745 ▼ 105 1,355 29,383
09:30:33 3,730 ▼ 120 145 28,028
09:29:57 3,745 ▼ 105 200 27,883
09:29:12 3,745 ▼ 105 1 27,683
09:28:52 3,750 ▼ 100 80 27,682
09:28:49 3,750 ▼ 100 20 27,602
09:28:07 3,755 ▼ 95 1 27,582
09:27:36 3,730 ▼ 120 302 27,581
09:27:36 3,730 ▼ 120 2,366 27,279
09:27:36 3,735 ▼ 115 634 24,913
09:25:42 3,730 ▼ 120 254 24,279
09:25:42 3,770 ▼ 80 1,246 24,025
09:25:15 3,795 ▼ 55 1 22,779
09:24:46 3,770 ▼ 80 54 22,778
09:24:35 3,770 ▼ 80 1 22,724
09:24:35 3,725 ▼ 125 142 22,723
09:24:35 3,730 ▼ 120 1,197 22,581
09:24:35 3,750 ▼ 100 161 21,384
09:24:30 3,755 ▼ 95 25 21,223
09:24:24 3,755 ▼ 95 1 21,198
09:24:19 3,750 ▼ 100 282 21,197
09:23:57 3,750 ▼ 100 1 20,915
09:23:49 3,740 ▼ 110 2 20,914
09:23:23 3,725 ▼ 125 100 20,912
09:23:18 3,725 ▼ 125 26 20,812
09:23:17 3,725 ▼ 125 100 20,786
09:23:15 3,725 ▼ 125 10 20,686
09:23:11 3,725 ▼ 125 100 20,676
09:23:07 3,715 ▼ 135 122 20,576
09:23:07 3,725 ▼ 125 17 20,454
09:23:04 3,725 ▼ 125 100 20,437
09:23:00 3,725 ▼ 125 1,117 20,337
09:22:37 3,725 ▼ 125 1,033 19,220
09:22:37 3,725 ▼ 125 26 18,187
09:22:37 3,725 ▼ 125 391 18,161
09:22:37 3,730 ▼ 120 50 17,770
09:22:26 3,725 ▼ 125 30 17,720
09:22:06 3,725 ▼ 125 30 17,690
09:21:54 3,715 ▼ 135 150 17,660
09:21:46 3,715 ▼ 135 5 17,510
09:20:52 3,700 ▼ 150 201 17,505
09:20:52 3,710 ▼ 140 101 17,303
09:20:52 3,705 ▼ 145 1 17,304
09:20:52 3,720 ▼ 130 401 16,961
09:20:52 3,715 ▼ 135 241 17,202
09:20:52 3,735 ▼ 115 101 16,353
09:20:52 3,725 ▼ 125 106 16,560
09:20:52 3,730 ▼ 120 101 16,454
09:20:52 3,740 ▼ 110 1 16,252
09:20:52 3,745 ▼ 105 101 16,251
09:20:52 3,750 ▼ 100 187 16,150
09:20:52 3,760 ▼ 90 346 15,963
09:20:45 3,755 ▼ 95 154 15,617
09:20:41 3,755 ▼ 95 211 15,463
09:20:40 3,755 ▼ 95 71 15,252
09:20:38 3,755 ▼ 95 77 15,181
09:20:23 3,755 ▼ 95 111 15,104
09:20:23 3,760 ▼ 90 1 14,993
09:20:23 3,765 ▼ 85 1 14,992
09:20:23 3,770 ▼ 80 1 14,991
09:20:23 3,775 ▼ 75 1 14,990
09:20:06 3,780 ▼ 70 346 14,989
09:20:05 3,785 ▼ 65 187 14,643
09:20:05 3,790 ▼ 60 1 14,456
09:19:14 3,790 ▼ 60 300 14,455
09:18:43 3,795 ▼ 55 90 14,155
09:18:16 3,810 ▼ 40 3 14,065
09:18:13 3,810 ▼ 40 2 14,062
09:18:07 3,810 ▼ 40 1 14,060
09:16:47 3,810 ▼ 40 50 14,059
09:16:47 3,810 ▼ 40 10 14,009
09:16:47 3,805 ▼ 45 9 13,999
09:16:30 3,805 ▼ 45 1 13,990
09:16:13 3,790 ▼ 60 160 13,989
09:16:02 3,785 ▼ 65 210 13,829
09:16:00 3,780 ▼ 70 1,655 13,619
09:15:16 3,780 ▼ 70 1 11,964
09:14:25 3,790 ▼ 60 186 11,963
09:14:12 3,790 ▼ 60 50 11,777
09:13:42 3,790 ▼ 60 15 11,727
09:13:05 3,790 ▼ 60 50 11,712
09:12:39 3,715 ▼ 135 314 11,662
09:12:38 3,715 ▼ 135 488 11,348
09:12:20 3,700 ▼ 150 68 10,860
09:12:20 3,705 ▼ 145 58 10,792
09:12:20 3,715 ▼ 135 58 10,566
09:12:20 3,710 ▼ 140 168 10,734
09:12:20 3,725 ▼ 125 130 10,451
09:12:20 3,720 ▼ 130 57 10,508
09:12:20 3,730 ▼ 120 80 10,321
09:12:20 3,735 ▼ 115 106 10,241
09:12:20 3,740 ▼ 110 180 10,135
09:12:20 3,750 ▼ 100 217 9,855
09:12:20 3,745 ▼ 105 100 9,955
09:12:20 3,755 ▼ 95 101 9,638
09:12:20 3,760 ▼ 90 233 9,537
09:10:08 3,790 ▼ 60 72 9,304
09:09:47 3,790 ▼ 60 1 9,232
09:08:53 3,745 ▼ 105 259 9,231
09:08:48 3,745 ▼ 105 410 8,972
09:08:48 3,750 ▼ 100 200 8,562
09:08:48 3,755 ▼ 95 90 8,362
09:07:55 3,745 ▼ 105 95 8,272
09:07:55 3,755 ▼ 95 5 8,177
09:07:54 3,755 ▼ 95 45 8,172
09:07:44 3,755 ▼ 95 1 8,127
09:07:31 3,740 ▼ 110 50 8,126
09:06:45 3,740 ▼ 110 235 8,076
09:06:36 3,745 ▼ 105 490 7,841
09:06:35 3,745 ▼ 105 10 7,351
09:06:15 3,750 ▼ 100 100 7,341
09:06:14 3,755 ▼ 95 1 7,241
09:06:01 3,740 ▼ 110 30 7,240
09:06:01 3,745 ▼ 105 20 7,210
09:05:50 3,740 ▼ 110 142 7,190
09:05:50 3,740 ▼ 110 33 7,048
09:05:36 3,740 ▼ 110 200 7,015
09:05:28 3,740 ▼ 110 3 6,815
09:05:21 3,750 ▼ 100 2 6,812
09:05:04 3,745 ▼ 105 2 6,810
09:05:04 3,745 ▼ 105 78 6,808
09:04:39 3,750 ▼ 100 12 6,730
09:04:38 3,750 ▼ 100 200 6,718
09:04:31 3,755 ▼ 95 100 6,518
09:04:24 3,755 ▼ 95 126 6,418
09:04:23 3,755 ▼ 95 2,951 6,292
09:04:13 3,755 ▼ 95 50 3,341
09:04:11 3,755 ▼ 95 53 3,291
09:04:07 3,760 ▼ 90 80 3,136
09:04:07 3,755 ▼ 95 102 3,238
09:04:07 3,765 ▼ 85 80 3,056
09:03:29 3,770 ▼ 80 3 2,976
09:03:29 3,770 ▼ 80 253 2,973
09:03:29 3,770 ▼ 80 304 2,720
09:03:29 3,775 ▼ 75 138 2,416
09:03:29 3,780 ▼ 70 130 2,278
09:03:29 3,785 ▼ 65 183 2,148
09:03:29 3,795 ▼ 55 180 1,860
09:03:29 3,790 ▼ 60 105 1,965
09:03:26 3,800 ▼ 50 1 1,680
09:03:22 3,800 ▼ 50 101 1,679
09:01:50 3,800 ▼ 50 17 1,578

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,330.84 ▼ 13.07 -0.56%
코스닥 783.73 ▲ 5.71 0.73%
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.