포비스티앤씨
(016670)
코스닥
중견기업부
액면가 500원
  08.16 15:59

1,330 (1,310)   [시가/고가/저가] 1,300 / 1,360 / 1,300 
전일비/등락률 ▲ 20 (1.53%) 매도호가/호가잔량 1,330 / 38,443
거래량/전일동시간대비 554,052 / 0 매수호가/호가잔량 1,325 / 3,514
상한가/하한가 1,700 / 920 총매도/총매수잔량 133,163 / 76,348

매도잔량 호가 매수잔량
5,375 1,375 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
18,602 1,370
6,681 1,365
13,440 1,360
4,509 1,355
13,596 1,350
11,012 1,345
7,753 1,340
13,752 1,335
38,443 1,330
 
1,325 3,514
1,320 4,077
1,315 9,701
1,310 23,261
1,305 6,214
1,300 11,477
1,295 6,243
1,290 5,965
1,285 1,381
1,280 4,515
 
총매도잔량 순매수잔량 총매수잔량
133,163 -56,815 76,348
시간외잔량 시간외잔량
1,951 0
 
포비스티앤씨 016670
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 591.57 (-5.58)    FUTURE 254.05 (-1.15)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 1,330 ▲ 20 50 554,052
15:30:21 1,330 ▲ 20 11,116 554,002
15:19:32 1,330 ▲ 20 500 542,886
15:18:19 1,330 ▲ 20 1 542,386
15:18:17 1,325 ▲ 15 100 542,385
15:17:45 1,330 ▲ 20 1 542,285
15:17:38 1,330 ▲ 20 2 542,284
15:17:03 1,330 ▲ 20 300 542,282
15:16:46 1,330 ▲ 20 300 541,982
15:16:05 1,330 ▲ 20 1 541,682
15:15:50 1,325 ▲ 15 1 541,681
15:15:40 1,330 ▲ 20 44 541,680
15:15:40 1,330 ▲ 20 1,000 541,636
15:15:22 1,330 ▲ 20 5 540,636
15:15:10 1,330 ▲ 20 157 540,631
15:15:03 1,330 ▲ 20 3,588 540,474
15:15:00 1,330 ▲ 20 1 536,886
15:14:05 1,325 ▲ 15 3 536,885
15:12:39 1,330 ▲ 20 27 536,882
15:12:37 1,330 ▲ 20 300 536,855
15:11:29 1,330 ▲ 20 2 536,555
15:11:29 1,325 ▲ 15 381 536,553
15:11:28 1,325 ▲ 15 200 536,172
15:11:24 1,325 ▲ 15 200 535,972
15:10:43 1,330 ▲ 20 30 535,772
15:10:30 1,335 ▲ 25 313 535,742
15:10:30 1,325 ▲ 15 7,605 531,294
15:10:30 1,320 ▲ 10 4,135 535,429
15:10:30 1,330 ▲ 20 3,010 523,689
15:09:57 1,335 ▲ 25 1 520,679
15:09:19 1,335 ▲ 25 43 520,678
15:09:18 1,335 ▲ 25 600 520,635
15:08:24 1,335 ▲ 25 1 520,035
15:08:16 1,330 ▲ 20 500 520,034
15:07:35 1,335 ▲ 25 8 519,534
15:07:07 1,335 ▲ 25 51 519,526
15:06:41 1,330 ▲ 20 1,283 519,475
15:06:41 1,330 ▲ 20 132 518,192
15:06:41 1,330 ▲ 20 3,862 518,060
15:05:47 1,330 ▲ 20 3 514,198
15:03:10 1,330 ▲ 20 1 514,195
15:02:52 1,325 ▲ 15 2,542 514,194
15:02:24 1,330 ▲ 20 55 511,652
15:02:24 1,325 ▲ 15 1,401 511,597
15:01:44 1,330 ▲ 20 79 510,196
15:01:43 1,325 ▲ 15 1,000 510,117
15:01:41 1,325 ▲ 15 1,000 509,117
15:01:34 1,330 ▲ 20 39 508,117
15:01:33 1,330 ▲ 20 1,000 508,078
15:01:04 1,330 ▲ 20 29 507,078
15:01:03 1,325 ▲ 15 751 507,049
15:00:52 1,330 ▲ 20 23 506,298
15:00:52 1,330 ▲ 20 3,752 506,275
15:00:13 1,335 ▲ 25 2 502,523
14:59:56 1,330 ▲ 20 2,000 502,521
14:59:50 1,335 ▲ 25 2,000 500,521
14:56:18 1,335 ▲ 25 2 498,521
14:56:15 1,335 ▲ 25 74 498,519
14:56:13 1,335 ▲ 25 1 498,445
14:56:05 1,330 ▲ 20 1,000 498,444
14:55:28 1,335 ▲ 25 3 497,444
14:55:18 1,330 ▲ 20 516 497,441
14:54:59 1,330 ▲ 20 1,500 496,925
14:54:45 1,335 ▲ 25 1,306 495,425
14:54:42 1,335 ▲ 25 2,500 494,119
14:53:31 1,330 ▲ 20 12 491,619
14:52:59 1,330 ▲ 20 969 491,607
14:52:59 1,330 ▲ 20 5,416 490,638
14:52:58 1,330 ▲ 20 226 485,222
14:52:43 1,330 ▲ 20 1,503 484,996
14:51:09 1,330 ▲ 20 2 483,493
14:50:09 1,325 ▲ 15 1,489 483,491
14:49:59 1,325 ▲ 15 700 482,002
14:49:04 1,325 ▲ 15 1,000 481,302
14:48:31 1,330 ▲ 20 20 480,302
14:47:59 1,330 ▲ 20 20 480,282
14:47:50 1,330 ▲ 20 2 480,262
14:47:44 1,330 ▲ 20 1 480,260
14:47:26 1,325 ▲ 15 500 480,259
14:47:18 1,330 ▲ 20 1 479,759
14:47:06 1,325 ▲ 15 1 479,758
14:46:39 1,330 ▲ 20 150 479,757
14:45:59 1,330 ▲ 20 700 479,607
14:45:56 1,325 ▲ 15 550 478,907
14:45:09 1,330 ▲ 20 2 478,357
14:45:09 1,330 ▲ 20 29 478,355
14:43:22 1,325 ▲ 15 1,000 478,326
14:42:31 1,330 ▲ 20 20 477,326
14:42:04 1,330 ▲ 20 9 477,306
14:41:51 1,325 ▲ 15 244 477,297
14:40:58 1,325 ▲ 15 1 477,053
14:40:28 1,330 ▲ 20 77 477,052
14:40:27 1,325 ▲ 15 1,000 476,975
14:37:30 1,330 ▲ 20 10 475,975
14:37:23 1,325 ▲ 15 10 475,965
14:37:07 1,325 ▲ 15 50 475,955
14:36:50 1,325 ▲ 15 100 475,905
14:36:35 1,325 ▲ 15 140 475,805
14:36:25 1,325 ▲ 15 10 475,665
14:36:18 1,325 ▲ 15 10 475,655
14:35:44 1,330 ▲ 20 1 475,645
14:32:58 1,330 ▲ 20 97 475,644
14:32:57 1,325 ▲ 15 1,395 475,547
14:32:12 1,325 ▲ 15 89 474,152
14:32:11 1,325 ▲ 15 1,255 474,063
14:31:44 1,325 ▲ 15 41 472,808
14:30:49 1,325 ▲ 15 103 472,767
14:30:45 1,320 ▲ 10 1,485 472,664
14:28:12 1,325 ▲ 15 2 471,179
14:28:12 1,325 ▲ 15 34 471,177
14:28:12 1,325 ▲ 15 605 471,143
14:27:51 1,320 ▲ 10 17,323 470,538
14:27:14 1,325 ▲ 15 295 453,215
14:25:22 1,330 ▲ 20 275 452,920
14:25:22 1,325 ▲ 15 67 452,645
14:25:22 1,325 ▲ 15 4,933 452,578
14:24:27 1,330 ▲ 20 100 447,645
14:23:32 1,330 ▲ 20 2 447,545
14:23:15 1,325 ▲ 15 50 447,543
14:22:48 1,330 ▲ 20 4 447,493
14:22:48 1,330 ▲ 20 62 447,489
14:22:48 1,330 ▲ 20 1 447,427
14:22:16 1,325 ▲ 15 14 447,426
14:22:16 1,325 ▲ 15 1,152 447,412
14:22:16 1,325 ▲ 15 200 446,260
14:17:53 1,325 ▲ 15 1 446,060
14:17:32 1,320 ▲ 10 1 446,059
14:16:20 1,325 ▲ 15 2 446,058
14:15:24 1,320 ▲ 10 2 446,056
14:15:10 1,325 ▲ 15 3 446,054
14:11:47 1,325 ▲ 15 161 446,051
14:10:55 1,325 ▲ 15 1 445,890
14:10:33 1,330 ▲ 20 30 445,889
14:10:33 1,325 ▲ 15 751 445,859
14:07:45 1,330 ▲ 20 20 445,108
14:06:14 1,330 ▲ 20 1 445,088
14:06:04 1,325 ▲ 15 6 445,087
13:59:42 1,330 ▲ 20 142 445,081
13:58:13 1,330 ▲ 20 1 444,939
13:58:10 1,325 ▲ 15 969 444,938
13:57:49 1,325 ▲ 15 9,031 443,969
13:53:07 1,330 ▲ 20 6 434,938
13:52:09 1,330 ▲ 20 28 434,932
13:52:09 1,330 ▲ 20 4 434,904
13:51:59 1,330 ▲ 20 2 434,900
13:51:56 1,330 ▲ 20 2 434,898
13:51:54 1,330 ▲ 20 2 434,896
13:51:51 1,330 ▲ 20 2 434,894
13:51:42 1,330 ▲ 20 28 434,892
13:51:39 1,325 ▲ 15 3 434,864
13:51:36 1,335 ▲ 25 54 434,861
13:51:35 1,330 ▲ 20 1,661 434,807
13:51:35 1,330 ▲ 20 3,900 433,146
13:48:54 1,335 ▲ 25 1 429,246
13:48:54 1,335 ▲ 25 12 429,245
13:47:58 1,335 ▲ 25 2 429,233
13:47:57 1,330 ▲ 20 10 429,231
13:47:54 1,330 ▲ 20 10 429,221
13:47:45 1,330 ▲ 20 10 429,211
13:47:40 1,330 ▲ 20 10 429,201
13:47:35 1,330 ▲ 20 10 429,191
13:47:26 1,335 ▲ 25 1 429,181
13:47:26 1,335 ▲ 25 10 429,180
13:47:26 1,330 ▲ 20 226 429,170
13:41:30 1,335 ▲ 25 1 428,944
13:41:21 1,330 ▲ 20 3 428,943
13:41:13 1,325 ▲ 15 300 428,940
13:41:04 1,325 ▲ 15 137 428,640
13:41:04 1,330 ▲ 20 63 428,503
13:40:59 1,330 ▲ 20 400 428,440
13:39:54 1,330 ▲ 20 2,650 428,040
13:38:26 1,335 ▲ 25 70 425,390
13:37:40 1,335 ▲ 25 1 425,320
13:37:31 1,330 ▲ 20 1,000 425,319
13:36:12 1,330 ▲ 20 374 424,319
13:36:05 1,335 ▲ 25 1 423,945
13:35:47 1,330 ▲ 20 300 423,944
13:32:50 1,335 ▲ 25 2 423,644
13:32:43 1,330 ▲ 20 832 423,642
13:32:10 1,330 ▲ 20 18 422,810
13:31:42 1,330 ▲ 20 2 422,792
13:30:50 1,335 ▲ 25 1 422,790
13:30:45 1,330 ▲ 20 79 422,789
13:30:45 1,330 ▲ 20 1,000 422,710
13:29:55 1,330 ▲ 20 10 421,710
13:28:23 1,335 ▲ 25 1 421,700
13:28:13 1,330 ▲ 20 10 421,699
13:27:51 1,330 ▲ 20 10 421,689
13:26:54 1,335 ▲ 25 78 421,679
13:26:53 1,335 ▲ 25 1 421,601
13:26:29 1,330 ▲ 20 10 421,600
13:25:52 1,335 ▲ 25 200 421,590
13:25:24 1,335 ▲ 25 2 421,390
13:25:15 1,330 ▲ 20 13 421,388
13:25:03 1,330 ▲ 20 74 421,375
13:24:46 1,330 ▲ 20 100 421,301
13:23:06 1,335 ▲ 25 1 421,201
13:23:04 1,335 ▲ 25 1,600 421,200
13:23:00 1,335 ▲ 25 1 419,600
13:22:54 1,335 ▲ 25 1 419,599
13:22:37 1,335 ▲ 25 10 419,598
13:22:31 1,335 ▲ 25 10 419,588
13:22:26 1,335 ▲ 25 84 419,578
13:22:25 1,330 ▲ 20 1,044 419,494
13:21:36 1,330 ▲ 20 446 418,450
13:20:47 1,335 ▲ 25 250 418,004
13:18:46 1,335 ▲ 25 1 417,754
13:16:53 1,330 ▲ 20 443 417,753
13:12:38 1,330 ▲ 20 608 417,310
13:12:37 1,330 ▲ 20 1,000 416,702
13:12:11 1,330 ▲ 20 1,000 415,702
13:11:54 1,330 ▲ 20 3 414,702
13:10:11 1,330 ▲ 20 1,000 414,699
13:08:07 1,330 ▲ 20 10 413,699
13:05:45 1,335 ▲ 25 1 413,689
13:05:17 1,330 ▲ 20 129 413,688
13:03:34 1,335 ▲ 25 22 413,559
13:03:25 1,330 ▲ 20 1 413,537
13:02:27 1,330 ▲ 20 741 413,536
13:02:17 1,330 ▲ 20 259 412,795
13:00:10 1,330 ▲ 20 10 412,536
12:58:29 1,335 ▲ 25 50 412,526
12:57:42 1,335 ▲ 25 1 412,476
12:57:02 1,330 ▲ 20 2 412,475
12:57:02 1,330 ▲ 20 1,554 412,473
12:56:54 1,330 ▲ 20 359 410,919
12:56:06 1,335 ▲ 25 1 410,560
12:55:48 1,330 ▲ 20 4 410,559
12:55:48 1,335 ▲ 25 5,657 410,555
12:55:33 1,340 ▲ 30 1 404,898
12:55:33 1,340 ▲ 30 1 404,897
12:55:32 1,340 ▲ 30 1 404,896
12:55:18 1,335 ▲ 25 1 404,895
12:55:18 1,335 ▲ 25 983 404,894
12:53:05 1,330 ▲ 20 146 403,911
12:52:28 1,335 ▲ 25 1 403,765
12:52:14 1,330 ▲ 20 400 403,764
12:51:42 1,330 ▲ 20 10 403,364
12:51:35 1,330 ▲ 20 10 403,354
12:51:31 1,330 ▲ 20 10 403,344
12:49:36 1,330 ▲ 20 10 403,334
12:48:47 1,335 ▲ 25 100 403,324
12:48:47 1,335 ▲ 25 1,750 403,224
12:47:26 1,335 ▲ 25 1 401,474
12:47:11 1,330 ▲ 20 10 401,473
12:47:05 1,330 ▲ 20 3 401,463
12:47:03 1,335 ▲ 25 500 401,460
12:46:52 1,335 ▲ 25 749 400,960
12:46:16 1,335 ▲ 25 2,000 400,211
12:45:44 1,335 ▲ 25 25 398,211
12:45:44 1,335 ▲ 25 70 398,186
12:45:44 1,335 ▲ 25 53 398,116
12:45:44 1,335 ▲ 25 162 398,063
12:45:44 1,335 ▲ 25 138 397,901
12:45:42 1,330 ▲ 20 9,249 397,763
12:44:23 1,330 ▲ 20 1,000 388,514
12:44:23 1,330 ▲ 20 318 387,514
12:44:22 1,330 ▲ 20 1,000 387,196
12:44:22 1,330 ▲ 20 175 386,196
12:44:20 1,330 ▲ 20 3,533 386,021
12:42:34 1,330 ▲ 20 1,000 382,488
12:42:34 1,330 ▲ 20 134 381,488
12:42:31 1,330 ▲ 20 1,000 381,354
12:42:30 1,330 ▲ 20 530 380,354
12:41:46 1,330 ▲ 20 3 379,824
12:41:29 1,330 ▲ 20 1 379,821
12:40:25 1,330 ▲ 20 1 379,820
12:39:42 1,325 ▲ 15 154 379,819
12:39:41 1,325 ▲ 15 200 379,665
12:39:27 1,325 ▲ 15 1 379,465
12:39:00 1,325 ▲ 15 11 379,464
12:38:35 1,325 ▲ 15 320 379,453
12:38:35 1,325 ▲ 15 100 379,133
12:38:34 1,325 ▲ 15 4,214 379,033
12:36:05 1,330 ▲ 20 2 374,819
12:35:02 1,330 ▲ 20 23 374,817
12:35:02 1,330 ▲ 20 151 374,794
12:35:02 1,330 ▲ 20 126 374,643
12:35:02 1,330 ▲ 20 3 374,517
12:34:25 1,330 ▲ 20 2,500 374,514
12:34:17 1,330 ▲ 20 14 372,014
12:33:05 1,330 ▲ 20 1,000 372,000
12:32:16 1,330 ▲ 20 5 371,000
12:31:48 1,325 ▲ 15 10 370,995
12:29:23 1,330 ▲ 20 100 370,985
12:29:05 1,330 ▲ 20 179 370,885
12:29:03 1,330 ▲ 20 164 370,706
12:29:02 1,330 ▲ 20 2,030 370,542
12:25:56 1,330 ▲ 20 266 368,512
12:23:13 1,330 ▲ 20 700 368,246
12:23:04 1,330 ▲ 20 580 367,546
12:23:04 1,330 ▲ 20 552 366,966
12:23:02 1,315 ▲ 5 1,470 366,414
12:23:02 1,315 ▲ 5 773 364,944
12:23:02 1,315 ▲ 5 9,096 364,171
12:23:02 1,315 ▲ 5 2,551 355,075
12:22:08 1,315 ▲ 5 1,822 352,524
12:22:08 1,320 ▲ 10 178 350,702
12:20:47 1,320 ▲ 10 773 350,524
12:20:47 1,320 ▲ 10 885 349,751
12:20:18 1,320 ▲ 10 250 348,866
12:20:09 1,320 ▲ 10 50 348,616
12:20:07 1,320 ▲ 10 970 348,566
12:19:04 1,320 ▲ 10 50 347,596
12:18:16 1,330 ▲ 20 407 347,546
12:18:16 1,330 ▲ 20 428 347,139
12:18:16 1,320 ▲ 10 8,872 346,711
12:15:44 1,325 ▲ 15 8,427 337,839
12:11:19 1,330 ▲ 20 1 329,412
12:10:11 1,325 ▲ 15 56 329,411
12:09:58 1,330 ▲ 20 10 329,355
12:09:49 1,325 ▲ 15 74 329,345
12:09:47 1,325 ▲ 15 89 329,271
12:05:05 1,325 ▲ 15 89 329,182
12:02:44 1,325 ▲ 15 10 329,093
12:02:07 1,325 ▲ 15 3 329,083
12:02:00 1,325 ▲ 15 514 329,080
12:01:54 1,325 ▲ 15 20 328,566
12:01:31 1,325 ▲ 15 1,167 328,546
12:00:45 1,325 ▲ 15 100 327,379
12:00:04 1,325 ▲ 15 76 327,279
11:59:08 1,325 ▲ 15 648 327,203
11:57:17 1,325 ▲ 15 48 326,555
11:57:17 1,325 ▲ 15 22 326,507
11:57:17 1,325 ▲ 15 123 326,485
11:57:17 1,325 ▲ 15 1,252 326,362
11:56:51 1,325 ▲ 15 3 325,110
11:56:36 1,330 ▲ 20 1 325,107
11:51:58 1,330 ▲ 20 37 325,106
11:51:02 1,330 ▲ 20 151 325,069
11:51:00 1,330 ▲ 20 158 324,918
11:51:00 1,325 ▲ 15 3,061 324,760
11:50:41 1,325 ▲ 15 10 321,699
11:50:38 1,325 ▲ 15 250 321,689
11:49:56 1,325 ▲ 15 742 321,439
11:49:32 1,325 ▲ 15 2 320,697
11:49:10 1,325 ▲ 15 2 320,695
11:49:06 1,330 ▲ 20 500 320,693
11:46:03 1,330 ▲ 20 61 320,193
11:44:14 1,330 ▲ 20 10 320,132
11:43:47 1,325 ▲ 15 63 320,122
11:43:45 1,330 ▲ 20 8 320,059
11:42:53 1,330 ▲ 20 2 320,051
11:42:43 1,330 ▲ 20 15 320,049
11:41:35 1,335 ▲ 25 1 320,034
11:41:30 1,330 ▲ 20 10 320,033
11:41:25 1,335 ▲ 25 1 320,023
11:41:14 1,330 ▲ 20 228 320,022
11:40:11 1,330 ▲ 20 1,879 319,794
11:36:39 1,330 ▲ 20 6 317,915
11:34:02 1,330 ▲ 20 1 317,909
11:34:00 1,325 ▲ 15 1 317,908
11:33:42 1,325 ▲ 15 128 317,907
11:33:34 1,325 ▲ 15 1,899 317,779
11:32:41 1,325 ▲ 15 100 315,880
11:32:07 1,325 ▲ 15 444 315,780
11:26:05 1,330 ▲ 20 1 315,336
11:25:37 1,325 ▲ 15 600 315,335
11:22:56 1,330 ▲ 20 2,255 314,735
11:22:30 1,330 ▲ 20 1 312,480
11:21:06 1,325 ▲ 15 100 312,479
11:20:56 1,325 ▲ 15 1 312,379
11:17:13 1,330 ▲ 20 20 312,378
11:11:11 1,330 ▲ 20 170 312,358
11:09:45 1,330 ▲ 20 11 312,188
11:09:29 1,325 ▲ 15 1,200 312,177
11:08:32 1,320 ▲ 10 200 310,977
11:08:17 1,320 ▲ 10 100 310,777
11:07:44 1,330 ▲ 20 10 310,677
11:07:35 1,330 ▲ 20 1 310,667
11:07:28 1,325 ▲ 15 17 310,666
11:07:28 1,325 ▲ 15 3 310,649
11:04:51 1,320 ▲ 10 1 310,646
11:03:14 1,325 ▲ 15 1,528 310,645
10:59:39 1,335 ▲ 25 1 309,117
10:59:39 1,330 ▲ 20 1 309,116
10:59:28 1,330 ▲ 20 8 309,115
10:58:56 1,330 ▲ 20 1 309,107
10:58:30 1,320 ▲ 10 1,539 309,106
10:58:30 1,325 ▲ 15 1 307,567
10:56:38 1,335 ▲ 25 1 307,566
10:56:38 1,330 ▲ 20 2 307,565
10:55:22 1,325 ▲ 15 4,980 307,563
10:55:14 1,330 ▲ 20 1,889 302,583
10:54:04 1,330 ▲ 20 5 300,694
10:52:21 1,335 ▲ 25 1 300,689
10:52:07 1,330 ▲ 20 224 300,688
10:50:22 1,330 ▲ 20 1 300,464
10:50:08 1,330 ▲ 20 1 300,463
10:49:48 1,330 ▲ 20 3 300,462
10:49:24 1,330 ▲ 20 5 300,459
10:48:15 1,335 ▲ 25 380 300,454
10:46:55 1,335 ▲ 25 1 300,074
10:46:40 1,325 ▲ 15 2 300,073
10:46:30 1,335 ▲ 25 1 300,071
10:45:56 1,330 ▲ 20 2,929 300,070
10:45:44 1,335 ▲ 25 1 297,141
10:45:43 1,330 ▲ 20 1,000 297,140
10:45:33 1,330 ▲ 20 5 296,140
10:43:54 1,335 ▲ 25 1 296,135
10:43:51 1,330 ▲ 20 2,096 296,134
10:43:51 1,330 ▲ 20 2,059 294,038
10:43:38 1,335 ▲ 25 1 291,979
10:43:35 1,330 ▲ 20 3 291,978
10:43:23 1,335 ▲ 25 1 291,975
10:43:21 1,330 ▲ 20 5 291,974
10:43:09 1,335 ▲ 25 103 291,969
10:43:09 1,335 ▲ 25 423 291,866
10:42:51 1,335 ▲ 25 1 291,443
10:42:47 1,330 ▲ 20 709 291,442
10:42:43 1,330 ▲ 20 1 290,733
10:42:07 1,325 ▲ 15 30 290,732
10:41:43 1,330 ▲ 20 1,192 290,702
10:40:21 1,330 ▲ 20 2 289,510
10:40:09 1,325 ▲ 15 10 289,508
10:39:32 1,330 ▲ 20 1 289,498
10:38:58 1,330 ▲ 20 107 289,497
10:37:13 1,330 ▲ 20 10 289,390
10:36:07 1,330 ▲ 20 5 289,380
10:35:47 1,330 ▲ 20 1 289,375
10:35:34 1,325 ▲ 15 200 289,374
10:35:32 1,330 ▲ 20 2,131 289,174
10:33:42 1,330 ▲ 20 1 287,043
10:33:21 1,325 ▲ 15 10 287,042
10:31:51 1,330 ▲ 20 1 287,032
10:31:19 1,325 ▲ 15 93 287,031
10:31:08 1,330 ▲ 20 2 286,938
10:29:35 1,330 ▲ 20 773 286,936
10:29:24 1,335 ▲ 25 2 286,163
10:29:17 1,330 ▲ 20 3 286,161
10:29:17 1,330 ▲ 20 1 286,158
10:28:49 1,330 ▲ 20 1,433 286,157
10:28:43 1,330 ▲ 20 76 284,724
10:27:56 1,335 ▲ 25 5 284,648
10:27:46 1,330 ▲ 20 16 284,643
10:27:37 1,335 ▲ 25 5 284,627
10:27:33 1,330 ▲ 20 100 284,622
10:26:44 1,335 ▲ 25 12 284,522
10:26:02 1,335 ▲ 25 1 284,510
10:26:02 1,330 ▲ 20 4 284,509
10:25:52 1,330 ▲ 20 40 284,505
10:25:43 1,330 ▲ 20 500 284,465
10:25:09 1,330 ▲ 20 6,188 283,965
10:25:04 1,330 ▲ 20 1 277,777
10:25:03 1,325 ▲ 15 110 277,776
10:25:02 1,325 ▲ 15 1 277,666
10:24:53 1,325 ▲ 15 7 277,665
10:24:42 1,325 ▲ 15 500 277,658
10:24:31 1,325 ▲ 15 50 277,158
10:24:25 1,325 ▲ 15 50 277,108
10:22:38 1,325 ▲ 15 2 277,058
10:22:03 1,320 ▲ 10 50 277,056
10:20:30 1,325 ▲ 15 66 277,006
10:20:05 1,325 ▲ 15 1 276,940
10:19:50 1,320 ▲ 10 66 276,939
10:19:49 1,320 ▲ 10 4,655 276,873
10:19:49 1,320 ▲ 10 2 272,218
10:16:55 1,320 ▲ 10 393 272,216
10:16:55 1,315 ▲ 5 1,054 271,823
10:16:45 1,320 ▲ 10 1 270,769
10:15:59 1,320 ▲ 10 1 270,768
10:15:04 1,320 ▲ 10 1 270,767
10:14:59 1,315 ▲ 5 685 270,766
10:14:58 1,315 ▲ 5 500 270,081
10:14:47 1,320 ▲ 10 1 269,581
10:14:27 1,315 ▲ 5 365 269,580
10:14:03 1,315 ▲ 5 135 269,215
10:13:40 1,320 ▲ 10 1 269,080
10:13:03 1,315 ▲ 5 514 269,079
10:13:03 1,315 ▲ 5 841 268,565
10:12:59 1,315 ▲ 5 300 267,724
10:12:35 1,315 ▲ 5 4 267,424
10:12:12 1,310  0 876 267,420
10:11:23 1,315 ▲ 5 2,101 266,544
10:11:08 1,320 ▲ 10 216 264,443
10:10:44 1,320 ▲ 10 1 264,227
10:10:41 1,315 ▲ 5 341 264,226
10:10:13 1,315 ▲ 5 48 263,885
10:07:34 1,320 ▲ 10 3 263,837
10:06:17 1,320 ▲ 10 3 263,834
10:06:02 1,315 ▲ 5 366 263,831
10:05:47 1,310  0 56 263,465
10:05:47 1,315 ▲ 5 524 263,409
10:05:44 1,315 ▲ 5 156 262,885
10:05:19 1,320 ▲ 10 1 262,729
10:05:03 1,320 ▲ 10 4 262,728
10:04:57 1,320 ▲ 10 1 262,724
10:04:36 1,310  0 1,075 262,723
10:04:24 1,315 ▲ 5 411 261,648
10:04:24 1,315 ▲ 5 89 261,237
10:03:32 1,320 ▲ 10 1 261,148
10:03:31 1,315 ▲ 5 100 261,147
10:03:25 1,315 ▲ 5 838 261,047
10:02:44 1,315 ▲ 5 1,500 260,209
10:01:58 1,320 ▲ 10 1 258,709
10:01:43 1,315 ▲ 5 10 258,708
10:01:38 1,320 ▲ 10 133 258,698
10:01:38 1,320 ▲ 10 308 258,565
10:01:37 1,320 ▲ 10 2 258,257
10:01:33 1,320 ▲ 10 1 258,255

 
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 1,927.17 ▼ 11.2 -0.58%
코스닥 591.57 ▼ 5.58 -0.93%
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.