부산산업
(011390)
코스피
비금속광물
액면가 5,000원
  09.21 15:29

201,500 (200,000)   [시가/고가/저가] 195,500 / 205,500 / 195,500 
전일비/등락률 ▲ 1,500 (0.75%) 매도호가/호가잔량 201,500 / 768
거래량/전일동시간대비 53,053 /▼ 30,691 매수호가/호가잔량 201,000 / 1,897
상한가/하한가 260,000 / 140,000 총매도/총매수잔량 5,307 / 5,313

매도잔량 호가 매수잔량
1,139 206,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
311 205,500
768 205,000
552 204,500
457 204,000
150 203,500
591 203,000
405 202,500
166 202,000
768 201,500
 
201,000 1,897
200,500 598
200,000 670
199,500 387
199,000 204
198,500 131
198,000 448
197,500 664
197,000 170
196,500 144
 
총매도잔량 순매수잔량 총매수잔량
5,307 6 5,313
시간외잔량 시간외잔량
0 38
 
부산산업 011390
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:54:47 201,500 ▲ 1,500 5 53,053
15:48:41 201,500 ▲ 1,500 1 53,048
15:46:35 201,500 ▲ 1,500 65 53,047
15:42:40 201,500 ▲ 1,500 11 52,982
15:40:22 201,500 ▲ 1,500 1 52,971
15:40:15 201,500 ▲ 1,500 103 52,970
15:40:00 201,500 ▲ 1,500 232 52,867
15:30:17 201,500 ▲ 1,500 1,528 52,635
15:19:59 201,500 ▲ 1,500 17 51,107
15:19:57 201,500 ▲ 1,500 1 51,090
15:19:56 201,000 ▲ 1,000 1 51,089
15:19:49 201,500 ▲ 1,500 1 51,088
15:19:32 201,000 ▲ 1,000 18 51,087
15:19:31 201,000 ▲ 1,000 22 51,069
15:19:25 201,000 ▲ 1,000 63 51,047
15:19:21 201,000 ▲ 1,000 1 50,984
15:19:21 201,000 ▲ 1,000 1 50,983
15:19:21 201,000 ▲ 1,000 27 50,982
15:19:21 201,000 ▲ 1,000 34 50,955
15:19:15 200,500 ▲ 500 228 50,921
15:19:14 201,000 ▲ 1,000 17 50,693
15:19:09 201,000 ▲ 1,000 1 50,676
15:19:09 201,000 ▲ 1,000 1 50,675
15:19:01 201,000 ▲ 1,000 19 50,674
15:18:59 201,000 ▲ 1,000 2 50,655
15:18:57 201,000 ▲ 1,000 60 50,653
15:18:56 201,000 ▲ 1,000 25 50,593
15:18:53 201,000 ▲ 1,000 8 50,568
15:18:23 201,000 ▲ 1,000 1 50,560
15:18:19 200,500 ▲ 500 20 50,559
15:18:18 201,000 ▲ 1,000 100 50,539
15:18:18 201,000 ▲ 1,000 1 50,439
15:18:06 200,500 ▲ 500 100 50,438
15:18:06 201,000 ▲ 1,000 15 50,338
15:17:55 201,000 ▲ 1,000 13 50,323
15:17:50 200,500 ▲ 500 3 50,310
15:17:44 200,500 ▲ 500 53 50,307
15:17:42 200,500 ▲ 500 5 50,254
15:17:34 201,000 ▲ 1,000 2 50,249
15:17:09 201,000 ▲ 1,000 1 50,247
15:17:00 200,500 ▲ 500 9 50,246
15:16:59 200,500 ▲ 500 4 50,237
15:16:42 200,500 ▲ 500 45 50,233
15:16:17 201,000 ▲ 1,000 1 50,188
15:16:10 201,000 ▲ 1,000 8 50,187
15:16:07 201,000 ▲ 1,000 22 50,179
15:16:04 201,000 ▲ 1,000 10 50,157
15:15:59 201,000 ▲ 1,000 10 50,147
15:15:43 201,000 ▲ 1,000 5 50,137
15:15:30 201,000 ▲ 1,000 3 50,132
15:15:23 201,000 ▲ 1,000 50 50,129
15:14:55 201,000 ▲ 1,000 1 50,079
15:14:49 201,000 ▲ 1,000 1 50,078
15:14:47 200,500 ▲ 500 7 50,077
15:14:28 200,500 ▲ 500 50 50,070
15:14:14 200,500 ▲ 500 1 50,020
15:13:43 200,500 ▲ 500 1 50,019
15:13:33 200,500 ▲ 500 1 50,018
15:13:27 200,500 ▲ 500 1 50,017
15:13:21 200,500 ▲ 500 1 50,016
15:13:11 200,500 ▲ 500 1 50,015
15:12:59 200,500 ▲ 500 7 50,014
15:12:55 200,500 ▲ 500 1 50,007
15:12:46 200,500 ▲ 500 40 50,006
15:12:37 200,500 ▲ 500 30 49,966
15:12:18 200,500 ▲ 500 69 49,936
15:12:14 200,500 ▲ 500 17 49,867
15:12:14 200,500 ▲ 500 100 49,850
15:12:08 200,500 ▲ 500 1 49,750
15:11:44 200,500 ▲ 500 20 49,749
15:11:25 200,500 ▲ 500 12 49,729
15:11:10 200,500 ▲ 500 20 49,717
15:10:35 200,500 ▲ 500 1 49,697
15:09:46 201,000 ▲ 1,000 11 49,696
15:09:29 201,000 ▲ 1,000 9 49,685
15:09:29 200,500 ▲ 500 20 49,676
15:09:20 201,000 ▲ 1,000 1 49,656
15:09:19 201,000 ▲ 1,000 8 49,655
15:09:16 201,000 ▲ 1,000 1 49,647
15:09:15 201,000 ▲ 1,000 20 49,646
15:09:04 201,000 ▲ 1,000 14 49,626
15:08:59 201,000 ▲ 1,000 1 49,612
15:08:58 200,500 ▲ 500 2 49,611
15:08:57 200,500 ▲ 500 28 49,609
15:08:44 200,500 ▲ 500 85 49,581
15:08:39 200,500 ▲ 500 1 49,496
15:08:23 200,500 ▲ 500 4 49,495
15:08:12 201,000 ▲ 1,000 36 49,491
15:08:12 201,000 ▲ 1,000 15 49,455
15:08:09 201,000 ▲ 1,000 100 49,440
15:07:38 201,000 ▲ 1,000 1 49,340
15:07:25 201,000 ▲ 1,000 1 49,339
15:07:08 201,000 ▲ 1,000 1 49,338
15:07:05 201,000 ▲ 1,000 3 49,337
15:06:35 201,000 ▲ 1,000 29 49,334
15:06:21 201,000 ▲ 1,000 11 49,305
15:06:09 201,000 ▲ 1,000 14 49,294
15:05:59 201,000 ▲ 1,000 41 49,280
15:05:54 201,000 ▲ 1,000 9 49,239
15:05:54 201,000 ▲ 1,000 1 49,230
15:05:51 201,000 ▲ 1,000 15 49,229
15:05:40 201,000 ▲ 1,000 1 49,214
15:05:38 201,000 ▲ 1,000 10 49,213
15:05:34 201,000 ▲ 1,000 39 49,203
15:05:28 201,000 ▲ 1,000 9 49,164
15:05:22 201,000 ▲ 1,000 1 49,155
15:05:09 201,000 ▲ 1,000 7 49,154
15:05:03 201,000 ▲ 1,000 14 49,147
15:05:02 201,000 ▲ 1,000 2 49,133
15:04:57 201,000 ▲ 1,000 14 49,131
15:04:53 200,500 ▲ 500 54 49,117
15:04:50 201,000 ▲ 1,000 10 49,063
15:04:46 201,000 ▲ 1,000 1 49,053
15:04:45 201,000 ▲ 1,000 2 49,052
15:04:42 201,000 ▲ 1,000 1 49,050
15:04:42 201,000 ▲ 1,000 50 49,049
15:04:38 201,000 ▲ 1,000 25 48,999
15:04:29 201,000 ▲ 1,000 7 48,974
15:04:17 201,000 ▲ 1,000 100 48,967
15:04:12 201,000 ▲ 1,000 2 48,867
15:04:05 201,000 ▲ 1,000 5 48,865
15:03:39 201,000 ▲ 1,000 15 48,860
15:03:28 201,000 ▲ 1,000 8 48,845
15:03:23 200,500 ▲ 500 4 48,837
15:03:17 201,000 ▲ 1,000 1 48,833
15:02:44 200,500 ▲ 500 1 48,832
15:02:38 200,500 ▲ 500 1 48,831
15:02:30 201,000 ▲ 1,000 10 48,830
15:02:28 201,000 ▲ 1,000 5 48,820
15:02:17 201,000 ▲ 1,000 7 48,815
15:02:09 201,000 ▲ 1,000 2 48,808
15:01:16 201,000 ▲ 1,000 22 48,806
15:01:05 201,000 ▲ 1,000 1 48,784
15:00:43 201,000 ▲ 1,000 8 48,783
15:00:40 201,000 ▲ 1,000 6 48,775
15:00:38 201,000 ▲ 1,000 5 48,769
15:00:37 201,000 ▲ 1,000 8 48,764
15:00:36 201,000 ▲ 1,000 1 48,756
15:00:35 201,000 ▲ 1,000 4 48,755
15:00:34 201,000 ▲ 1,000 99 48,751
15:00:33 201,000 ▲ 1,000 1 48,652
15:00:27 201,000 ▲ 1,000 1 48,651
15:00:23 201,000 ▲ 1,000 11 48,650
15:00:23 201,000 ▲ 1,000 1 48,639
15:00:21 201,000 ▲ 1,000 1 48,638
15:00:17 201,000 ▲ 1,000 2 48,637
15:00:15 201,000 ▲ 1,000 1 48,635
15:00:12 201,000 ▲ 1,000 1 48,634
15:00:08 201,000 ▲ 1,000 1 48,633
15:00:06 201,000 ▲ 1,000 2 48,632
15:00:01 201,000 ▲ 1,000 1 48,630
15:00:00 201,000 ▲ 1,000 10 48,629
14:59:59 201,000 ▲ 1,000 1 48,619
14:59:59 201,000 ▲ 1,000 4 48,618
14:59:57 201,000 ▲ 1,000 85 48,614
14:59:54 201,000 ▲ 1,000 1 48,529
14:59:52 201,000 ▲ 1,000 1 48,528
14:59:50 201,000 ▲ 1,000 1 48,527
14:59:48 201,000 ▲ 1,000 1 48,526
14:59:43 201,000 ▲ 1,000 1 48,525
14:59:42 201,000 ▲ 1,000 1 48,524
14:59:40 201,000 ▲ 1,000 1 48,523
14:59:39 201,000 ▲ 1,000 4 48,522
14:59:37 201,000 ▲ 1,000 24 48,518
14:59:36 201,000 ▲ 1,000 2 48,494
14:59:22 201,000 ▲ 1,000 1 48,492
14:59:20 200,500 ▲ 500 1 48,491
14:59:17 201,000 ▲ 1,000 2 48,490
14:59:14 201,000 ▲ 1,000 1 48,488
14:59:11 201,000 ▲ 1,000 1 48,487
14:59:10 201,000 ▲ 1,000 1 48,486
14:59:05 201,000 ▲ 1,000 1 48,485
14:59:04 201,000 ▲ 1,000 1 48,484
14:59:02 201,000 ▲ 1,000 1 48,483
14:58:59 201,000 ▲ 1,000 1 48,482
14:58:56 201,000 ▲ 1,000 1 48,481
14:58:54 201,000 ▲ 1,000 1 48,480
14:58:53 200,500 ▲ 500 50 48,479
14:58:39 200,500 ▲ 500 2 48,429
14:58:35 200,500 ▲ 500 10 48,427
14:58:12 200,500 ▲ 500 7 48,417
14:58:12 200,500 ▲ 500 16 48,410
14:58:11 200,500 ▲ 500 16 48,394
14:58:10 200,500 ▲ 500 40 48,378
14:57:54 200,500 ▲ 500 32 48,338
14:57:42 200,500 ▲ 500 9 48,306
14:57:34 200,500 ▲ 500 1 48,297
14:57:32 200,500 ▲ 500 16 48,296
14:57:32 200,500 ▲ 500 3 48,280
14:57:23 200,500 ▲ 500 20 48,277
14:57:05 200,500 ▲ 500 1 48,257
14:56:43 200,500 ▲ 500 19 48,256
14:56:33 200,500 ▲ 500 10 48,237
14:56:17 200,500 ▲ 500 4 48,227
14:56:13 200,500 ▲ 500 2 48,223
14:56:04 200,500 ▲ 500 3 48,221
14:55:54 200,500 ▲ 500 44 48,218
14:55:51 200,500 ▲ 500 12 48,174
14:55:51 200,500 ▲ 500 9 48,162
14:55:50 200,500 ▲ 500 30 48,153
14:55:49 200,500 ▲ 500 31 48,123
14:55:45 200,500 ▲ 500 4 48,092
14:55:36 200,500 ▲ 500 1 48,088
14:55:22 200,500 ▲ 500 14 48,087
14:55:09 200,500 ▲ 500 10 48,073
14:55:06 200,500 ▲ 500 1 48,063
14:55:05 200,000  0 27 48,062
14:54:54 200,500 ▲ 500 100 48,035
14:54:39 200,000  0 32 47,935
14:54:30 200,000  0 50 47,903
14:54:14 200,500 ▲ 500 20 47,853
14:54:12 200,500 ▲ 500 10 47,833
14:54:12 200,000  0 50 47,823
14:53:55 200,500 ▲ 500 97 47,773
14:53:55 200,500 ▲ 500 15 47,676
14:53:51 200,500 ▲ 500 5 47,661
14:53:48 200,500 ▲ 500 200 47,656
14:53:34 200,500 ▲ 500 35 47,456
14:53:22 200,500 ▲ 500 10 47,421
14:53:16 200,500 ▲ 500 12 47,411
14:53:14 200,500 ▲ 500 18 47,399
14:53:06 200,500 ▲ 500 5 47,381
14:53:02 200,500 ▲ 500 10 47,376
14:52:46 200,500 ▲ 500 40 47,366
14:52:40 200,500 ▲ 500 1 47,326
14:52:13 201,000 ▲ 1,000 1 47,325
14:50:59 201,000 ▲ 1,000 1 47,324
14:50:31 201,000 ▲ 1,000 1 47,323
14:49:36 201,000 ▲ 1,000 2 47,322
14:49:34 201,000 ▲ 1,000 10 47,320
14:49:25 201,000 ▲ 1,000 29 47,310
14:49:21 200,500 ▲ 500 50 47,281
14:47:53 200,500 ▲ 500 3 47,231
14:47:40 200,500 ▲ 500 10 47,228
14:47:24 200,500 ▲ 500 1 47,218
14:46:14 200,500 ▲ 500 18 47,217
14:45:13 200,500 ▲ 500 86 47,199
14:44:45 200,500 ▲ 500 3 47,113
14:43:38 201,000 ▲ 1,000 1 47,110
14:43:05 201,500 ▲ 1,500 200 47,109
14:42:54 200,500 ▲ 500 28 46,909
14:42:17 200,500 ▲ 500 23 46,881
14:42:07 200,500 ▲ 500 1 46,858
14:41:31 201,500 ▲ 1,500 1 46,857
14:40:47 201,500 ▲ 1,500 49 46,856
14:40:21 201,500 ▲ 1,500 1 46,807
14:40:19 200,500 ▲ 500 10 46,806
14:40:02 200,500 ▲ 500 5 46,796
14:39:59 200,500 ▲ 500 8 46,791
14:38:33 200,500 ▲ 500 17 46,783
14:38:33 200,500 ▲ 500 4 46,766
14:38:24 200,500 ▲ 500 1 46,762
14:38:11 200,500 ▲ 500 11 46,761
14:38:09 200,500 ▲ 500 2 46,750
14:38:03 200,500 ▲ 500 10 46,748
14:37:55 200,500 ▲ 500 1 46,738
14:37:47 200,500 ▲ 500 182 46,737
14:37:39 200,500 ▲ 500 10 46,555
14:37:34 200,500 ▲ 500 369 46,545
14:37:34 200,500 ▲ 500 1 46,176
14:37:30 201,000 ▲ 1,000 1 46,175
14:37:08 201,000 ▲ 1,000 348 46,174
14:37:08 201,000 ▲ 1,000 50 45,826
14:35:46 201,000 ▲ 1,000 7 45,776
14:35:02 201,500 ▲ 1,500 5 45,769
14:34:39 201,500 ▲ 1,500 1 45,764
14:33:15 201,500 ▲ 1,500 1 45,763
14:32:36 201,500 ▲ 1,500 22 45,762
14:31:29 202,000 ▲ 2,000 1 45,740
14:30:56 201,500 ▲ 1,500 14 45,739
14:30:43 201,500 ▲ 1,500 1 45,725
14:30:33 201,500 ▲ 1,500 1 45,724
14:30:17 201,000 ▲ 1,000 5 45,723
14:29:47 201,000 ▲ 1,000 10 45,718
14:29:34 201,000 ▲ 1,000 8 45,708
14:29:27 201,000 ▲ 1,000 57 45,700
14:28:06 201,000 ▲ 1,000 15 45,643
14:26:58 201,000 ▲ 1,000 25 45,628
14:26:41 201,000 ▲ 1,000 1 45,603
14:26:22 201,500 ▲ 1,500 1 45,602
14:25:43 201,000 ▲ 1,000 6 45,601
14:25:26 201,500 ▲ 1,500 1 45,595
14:24:52 201,000 ▲ 1,000 10 45,594
14:23:54 201,000 ▲ 1,000 15 45,584
14:23:48 202,000 ▲ 2,000 2 45,569
14:23:44 201,500 ▲ 1,500 2 45,567
14:23:40 201,500 ▲ 1,500 3 45,565
14:23:32 201,500 ▲ 1,500 1 45,562
14:23:23 201,500 ▲ 1,500 1 45,561
14:23:16 201,500 ▲ 1,500 30 45,560
14:23:08 201,500 ▲ 1,500 21 45,530
14:22:58 202,000 ▲ 2,000 1 45,509
14:22:25 202,000 ▲ 2,000 3 45,508
14:21:19 202,000 ▲ 2,000 6 45,505
14:20:48 202,000 ▲ 2,000 1 45,499
14:20:30 202,000 ▲ 2,000 4 45,498
14:20:25 201,500 ▲ 1,500 8 45,494
14:20:05 202,000 ▲ 2,000 2 45,486
14:20:01 202,000 ▲ 2,000 2 45,484
14:19:14 201,500 ▲ 1,500 40 45,482
14:18:11 201,500 ▲ 1,500 1 45,442
14:17:34 201,500 ▲ 1,500 1 45,441
14:17:00 202,000 ▲ 2,000 17 45,440
14:17:00 202,000 ▲ 2,000 22 45,423
14:16:58 202,000 ▲ 2,000 15 45,401
14:16:13 202,500 ▲ 2,500 1 45,386
14:15:43 202,500 ▲ 2,500 114 45,385
14:15:43 202,000 ▲ 2,000 20 45,271
14:15:07 202,500 ▲ 2,500 2 45,251
14:14:53 201,500 ▲ 1,500 50 45,249
14:14:53 202,000 ▲ 2,000 11 45,199
14:14:34 202,500 ▲ 2,500 5 45,188
14:14:34 202,000 ▲ 2,000 6 45,183
14:13:55 202,000 ▲ 2,000 7 45,177
14:13:55 202,000 ▲ 2,000 8 45,170
14:13:53 202,000 ▲ 2,000 1 45,162
14:13:52 202,000 ▲ 2,000 24 45,161
14:13:45 202,000 ▲ 2,000 2 45,137
14:13:26 202,000 ▲ 2,000 1 45,135
14:13:13 202,000 ▲ 2,000 97 45,134
14:13:08 202,000 ▲ 2,000 32 45,037
14:13:03 201,500 ▲ 1,500 25 45,005
14:12:10 201,500 ▲ 1,500 1 44,980
14:11:37 201,500 ▲ 1,500 28 44,979
14:11:36 201,500 ▲ 1,500 5 44,951
14:10:57 201,500 ▲ 1,500 1 44,946
14:10:04 201,500 ▲ 1,500 15 44,945
14:09:50 201,500 ▲ 1,500 5 44,930
14:09:30 201,500 ▲ 1,500 79 44,925
14:09:26 201,500 ▲ 1,500 145 44,846
14:09:22 201,500 ▲ 1,500 25 44,701
14:09:18 202,000 ▲ 2,000 1 44,676
14:09:10 202,000 ▲ 2,000 7 44,675
14:09:08 202,000 ▲ 2,000 1 44,668
14:07:20 202,000 ▲ 2,000 1 44,667
14:07:18 202,000 ▲ 2,000 1 44,666
14:07:15 202,000 ▲ 2,000 44 44,665
14:07:01 202,000 ▲ 2,000 1 44,621
14:06:28 202,000 ▲ 2,000 1 44,620
14:06:11 202,000 ▲ 2,000 1 44,619
14:06:03 202,000 ▲ 2,000 1 44,618
14:06:02 201,500 ▲ 1,500 5 44,617
14:05:58 202,000 ▲ 2,000 1 44,612
14:05:44 202,000 ▲ 2,000 1 44,611
14:05:39 202,000 ▲ 2,000 1 44,610
14:05:35 202,000 ▲ 2,000 1 44,609
14:04:43 201,500 ▲ 1,500 10 44,608
14:03:54 201,500 ▲ 1,500 39 44,598
14:03:53 201,500 ▲ 1,500 7 44,559
14:03:48 201,500 ▲ 1,500 3 44,552
14:03:29 201,500 ▲ 1,500 1 44,549
14:03:10 201,500 ▲ 1,500 4 44,548
14:02:07 201,000 ▲ 1,000 25 44,544
14:00:50 201,000 ▲ 1,000 2 44,519
14:00:41 201,500 ▲ 1,500 45 44,517
14:00:15 201,500 ▲ 1,500 1 44,472
14:00:04 201,500 ▲ 1,500 93 44,471
13:59:59 202,000 ▲ 2,000 1 44,378
13:59:14 201,500 ▲ 1,500 1 44,377
13:58:50 201,500 ▲ 1,500 5 44,376
13:58:42 201,500 ▲ 1,500 20 44,371
13:57:24 201,500 ▲ 1,500 5 44,351
13:56:27 201,500 ▲ 1,500 3 44,346
13:56:15 201,500 ▲ 1,500 17 44,343
13:56:04 201,500 ▲ 1,500 1 44,326
13:55:59 201,500 ▲ 1,500 100 44,325
13:55:47 201,500 ▲ 1,500 5 44,225
13:55:05 201,500 ▲ 1,500 9 44,220
13:54:45 201,500 ▲ 1,500 1 44,211
13:54:07 201,500 ▲ 1,500 2 44,210
13:53:14 201,500 ▲ 1,500 5 44,208
13:52:13 201,500 ▲ 1,500 1 44,203
13:49:57 201,000 ▲ 1,000 1 44,202
13:49:56 201,000 ▲ 1,000 5 44,201
13:48:38 201,500 ▲ 1,500 12 44,196
13:48:19 201,000 ▲ 1,000 200 44,184
13:47:54 201,000 ▲ 1,000 1 43,984
13:47:28 201,000 ▲ 1,000 50 43,983
13:47:15 201,500 ▲ 1,500 12 43,933
13:47:14 201,500 ▲ 1,500 18 43,921
13:46:59 201,500 ▲ 1,500 8 43,903
13:46:21 201,000 ▲ 1,000 271 43,895
13:46:17 201,000 ▲ 1,000 5 43,624
13:44:03 200,500 ▲ 500 60 43,619
13:42:50 201,000 ▲ 1,000 2 43,559
13:38:16 201,000 ▲ 1,000 62 43,557
13:38:08 201,000 ▲ 1,000 99 43,495
13:37:33 201,000 ▲ 1,000 14 43,396
13:34:32 201,000 ▲ 1,000 10 43,382
13:34:19 201,000 ▲ 1,000 5 43,372
13:33:42 201,000 ▲ 1,000 1 43,367
13:33:13 201,000 ▲ 1,000 1 43,366
13:32:51 201,000 ▲ 1,000 1 43,365
13:32:37 201,000 ▲ 1,000 1 43,364
13:31:49 201,500 ▲ 1,500 5 43,363
13:30:42 201,000 ▲ 1,000 100 43,358
13:29:57 201,000 ▲ 1,000 9 43,258
13:29:31 201,000 ▲ 1,000 1 43,249
13:29:08 201,000 ▲ 1,000 2 43,248
13:28:56 201,000 ▲ 1,000 2 43,246
13:28:44 200,500 ▲ 500 2 43,244
13:28:27 200,500 ▲ 500 9 43,242
13:28:27 201,000 ▲ 1,000 21 43,233
13:28:26 201,000 ▲ 1,000 24 43,212
13:28:18 201,000 ▲ 1,000 26 43,188
13:27:43 201,000 ▲ 1,000 80 43,162
13:27:36 200,500 ▲ 500 1 43,082
13:27:32 200,500 ▲ 500 2 43,081
13:27:28 201,000 ▲ 1,000 92 43,079
13:27:22 201,000 ▲ 1,000 10 42,987
13:26:46 200,500 ▲ 500 19 42,977
13:25:47 200,500 ▲ 500 14 42,958
13:25:27 200,500 ▲ 500 28 42,944
13:25:08 201,000 ▲ 1,000 18 42,916
13:25:08 201,000 ▲ 1,000 72 42,898
13:25:06 201,000 ▲ 1,000 5 42,826
13:25:02 201,000 ▲ 1,000 32 42,821
13:24:47 201,000 ▲ 1,000 14 42,789
13:23:51 201,000 ▲ 1,000 15 42,775
13:23:44 201,000 ▲ 1,000 96 42,760
13:23:41 200,500 ▲ 500 1 42,664
13:23:38 201,000 ▲ 1,000 20 42,663
13:23:00 201,000 ▲ 1,000 2 42,643
13:22:48 200,500 ▲ 500 19 42,641
13:22:46 200,500 ▲ 500 4 42,622
13:22:27 200,500 ▲ 500 25 42,618
13:22:00 201,000 ▲ 1,000 9 42,593
13:21:40 200,500 ▲ 500 10 42,584
13:20:04 201,500 ▲ 1,500 1 42,574
13:19:33 201,500 ▲ 1,500 4 42,573
13:19:23 201,500 ▲ 1,500 42 42,569
13:19:10 200,000  0 20 42,527
13:18:52 200,000  0 2 42,507
13:18:38 202,500 ▲ 2,500 1 42,505
13:18:38 201,500 ▲ 1,500 47 42,359
13:18:38 202,000 ▲ 2,000 145 42,504
13:18:38 201,000 ▲ 1,000 107 42,312
13:18:23 200,000  0 25 42,205
13:18:21 200,000  0 1 42,180
13:18:18 200,000  0 1 42,179
13:18:16 200,000  0 30 42,178
13:17:57 200,000  0 232 42,148
13:17:57 200,500 ▲ 500 18 41,916
13:17:51 200,500 ▲ 500 1 41,898
13:17:51 200,500 ▲ 500 1 41,897
13:17:46 200,500 ▲ 500 25 41,896
13:17:33 200,500 ▲ 500 167 41,871
13:17:33 200,500 ▲ 500 100 41,704
13:17:11 200,500 ▲ 500 54 41,604
13:16:38 200,500 ▲ 500 20 41,550
13:16:35 200,500 ▲ 500 19 41,530
13:16:19 200,500 ▲ 500 35 41,511
13:15:59 200,500 ▲ 500 18 41,476
13:15:58 201,000 ▲ 1,000 1 41,458
13:15:21 201,000 ▲ 1,000 1 41,457
13:14:37 201,000 ▲ 1,000 10 41,456
13:14:27 201,000 ▲ 1,000 26 41,446
13:14:15 201,000 ▲ 1,000 4 41,420
13:14:14 201,000 ▲ 1,000 96 41,416
13:13:58 201,000 ▲ 1,000 2 41,320
13:13:55 201,000 ▲ 1,000 143 41,318
13:13:46 201,000 ▲ 1,000 80 41,175
13:13:44 201,000 ▲ 1,000 99 41,095
13:13:21 201,500 ▲ 1,500 2 40,996
13:13:20 201,500 ▲ 1,500 8 40,994
13:13:18 201,500 ▲ 1,500 2 40,986
13:13:01 201,500 ▲ 1,500 22 40,984
13:12:38 201,000 ▲ 1,000 1 40,962
13:12:12 201,000 ▲ 1,000 90 40,961
13:12:11 201,000 ▲ 1,000 15 40,871
13:12:09 201,000 ▲ 1,000 1 40,856
13:10:32 201,000 ▲ 1,000 10 40,855
13:10:17 201,000 ▲ 1,000 10 40,845
13:10:10 201,000 ▲ 1,000 5 40,835
13:09:40 201,000 ▲ 1,000 118 40,830
13:09:16 201,000 ▲ 1,000 105 40,712
13:08:19 201,000 ▲ 1,000 2 40,607
13:08:15 201,000 ▲ 1,000 150 40,605
13:06:52 201,000 ▲ 1,000 12 40,455
13:06:08 201,000 ▲ 1,000 88 40,443
13:05:38 202,000 ▲ 2,000 1 40,355
13:05:34 202,000 ▲ 2,000 5 40,354
13:05:06 201,000 ▲ 1,000 7 40,349
13:04:54 201,000 ▲ 1,000 27 40,342
13:04:29 201,500 ▲ 1,500 3 40,315
13:04:26 201,500 ▲ 1,500 10 40,312
13:04:25 201,500 ▲ 1,500 10 40,302
13:04:24 201,500 ▲ 1,500 10 40,292
13:03:36 201,500 ▲ 1,500 13 40,282
13:03:29 201,500 ▲ 1,500 5 40,269
13:03:04 201,500 ▲ 1,500 2 40,264
13:02:42 201,500 ▲ 1,500 19 40,262
13:02:42 201,000 ▲ 1,000 5 40,243
12:58:11 201,000 ▲ 1,000 103 40,238
12:58:11 201,500 ▲ 1,500 6 40,135
12:57:42 201,000 ▲ 1,000 1 40,129
12:57:38 201,000 ▲ 1,000 10 40,128
12:57:35 201,000 ▲ 1,000 20 40,118
12:56:11 201,000 ▲ 1,000 7 40,098
12:55:03 201,000 ▲ 1,000 12 40,091

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.