포비스티앤씨
(016670)
코스닥
중견기업부
액면가 500원
  02.21 15:59

2,205 (2,150)   [시가/고가/저가] 2,125 / 2,295 / 2,090 
전일비/등락률 ▲ 55 (2.56%) 매도호가/호가잔량 2,205 / 1,859
거래량/전일동시간대비 4,460,748 /▲ 1,135,548 매수호가/호가잔량 2,200 / 1,977
상한가/하한가 2,795 / 1,505 총매도/총매수잔량 42,161 / 96,875

매도잔량 호가 매수잔량
1,992 2,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
7,406 2,245
3,109 2,240
2,786 2,235
4,624 2,230
6,181 2,225
10,931 2,220
1,204 2,215
2,069 2,210
1,859 2,205
 
2,200 1,977
2,195 1,940
2,190 16,635
2,185 21,518
2,180 29,390
2,175 7,203
2,170 7,318
2,165 2,705
2,160 1,943
2,155 6,246
 
총매도잔량 순매수잔량 총매수잔량
42,161 54,714 96,875
시간외잔량 시간외잔량
0 10,689
 
포비스티앤씨 016670
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 747.33 (-3.36)    FUTURE 288.60 (+0.20)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:44:27 2,205 ▲ 55 1 4,460,748
15:40:00 2,205 ▲ 55 932 4,460,747
15:30:29 2,205 ▲ 55 38,419 4,459,815
15:19:59 2,220 ▲ 70 28 4,421,396
15:19:59 2,215 ▲ 65 272 4,421,368
15:19:59 2,215 ▲ 65 1 4,421,096
15:19:56 2,215 ▲ 65 20 4,421,095
15:19:54 2,215 ▲ 65 100 4,421,075
15:19:52 2,215 ▲ 65 100 4,420,975
15:19:52 2,210 ▲ 60 100 4,420,875
15:19:49 2,215 ▲ 65 1 4,420,775
15:19:47 2,215 ▲ 65 2,000 4,420,774
15:19:47 2,215 ▲ 65 1 4,418,774
15:19:44 2,215 ▲ 65 1,000 4,418,773
15:19:44 2,215 ▲ 65 1 4,417,773
15:19:43 2,210 ▲ 60 97 4,417,772
15:19:42 2,215 ▲ 65 1 4,417,675
15:19:41 2,215 ▲ 65 50 4,417,674
15:19:37 2,210 ▲ 60 50 4,417,624
15:19:35 2,210 ▲ 60 1,840 4,417,574
15:19:34 2,210 ▲ 60 80 4,415,734
15:19:32 2,210 ▲ 60 1,000 4,415,654
15:19:32 2,205 ▲ 55 50 4,414,654
15:19:32 2,210 ▲ 60 1,000 4,414,604
15:19:31 2,205 ▲ 55 2 4,413,604
15:19:31 2,210 ▲ 60 1,192 4,413,602
15:19:30 2,210 ▲ 60 1 4,412,410
15:19:30 2,205 ▲ 55 1 4,412,409
15:19:28 2,210 ▲ 60 1 4,412,408
15:19:26 2,210 ▲ 60 1 4,412,407
15:19:24 2,210 ▲ 60 1 4,412,406
15:19:24 2,205 ▲ 55 1 4,412,405
15:19:23 2,210 ▲ 60 50 4,412,404
15:19:21 2,210 ▲ 60 1 4,412,354
15:19:17 2,215 ▲ 65 2,476 4,412,353
15:19:17 2,210 ▲ 60 924 4,409,877
15:19:17 2,210 ▲ 60 1 4,408,953
15:19:15 2,210 ▲ 60 500 4,408,952
15:19:14 2,210 ▲ 60 1 4,408,452
15:19:12 2,205 ▲ 55 759 4,408,451
15:19:12 2,205 ▲ 55 1 4,407,692
15:19:10 2,205 ▲ 55 100 4,407,691
15:19:09 2,205 ▲ 55 1 4,407,591
15:19:07 2,200 ▲ 50 305 4,407,590
15:19:07 2,200 ▲ 50 1 4,407,285
15:19:04 2,200 ▲ 50 50 4,407,284
15:19:04 2,200 ▲ 50 1 4,407,234
15:19:03 2,200 ▲ 50 50 4,407,233
15:19:02 2,200 ▲ 50 1,000 4,407,183
15:19:01 2,200 ▲ 50 1,000 4,406,183
15:19:01 2,200 ▲ 50 1 4,405,183
15:19:01 2,190 ▲ 40 1 4,405,182
15:19:01 2,200 ▲ 50 267 4,405,181
15:18:59 2,200 ▲ 50 1 4,404,914
15:18:55 2,195 ▲ 45 11,707 4,404,913
15:18:55 2,195 ▲ 45 1,000 4,393,206
15:18:54 2,190 ▲ 40 1 4,392,206
15:18:52 2,195 ▲ 45 1 4,392,205
15:18:51 2,195 ▲ 45 370 4,392,204
15:18:50 2,195 ▲ 45 1 4,391,834
15:18:47 2,195 ▲ 45 1 4,391,833
15:18:46 2,195 ▲ 45 50 4,391,832
15:18:45 2,195 ▲ 45 20 4,391,782
15:18:43 2,195 ▲ 45 1 4,391,762
15:18:43 2,195 ▲ 45 10 4,391,761
15:18:40 2,195 ▲ 45 1 4,391,751
15:18:39 2,195 ▲ 45 30 4,391,750
15:18:38 2,195 ▲ 45 1 4,391,720
15:18:36 2,195 ▲ 45 1 4,391,719
15:18:30 2,195 ▲ 45 115 4,391,718
15:18:30 2,190 ▲ 40 13 4,391,603
15:18:29 2,185 ▲ 35 1 4,391,590
15:18:27 2,190 ▲ 40 1 4,391,589
15:18:26 2,190 ▲ 40 100 4,391,588
15:18:19 2,190 ▲ 40 4,261 4,391,488
15:18:13 2,190 ▲ 40 1 4,387,227
15:18:10 2,190 ▲ 40 1 4,387,226
15:17:57 2,195 ▲ 45 1 4,387,225
15:17:54 2,195 ▲ 45 1 4,387,224
15:17:51 2,195 ▲ 45 1 4,387,223
15:17:49 2,195 ▲ 45 1 4,387,222
15:17:47 2,195 ▲ 45 1 4,387,221
15:17:45 2,195 ▲ 45 1 4,387,220
15:17:43 2,195 ▲ 45 1 4,387,219
15:17:41 2,195 ▲ 45 1 4,387,218
15:17:38 2,195 ▲ 45 1 4,387,217
15:17:38 2,195 ▲ 45 1,206 4,387,216
15:17:36 2,190 ▲ 40 6,000 4,386,010
15:17:35 2,195 ▲ 45 10 4,380,010
15:17:34 2,190 ▲ 40 16 4,380,000
15:17:34 2,195 ▲ 45 1 4,379,984
15:17:30 2,195 ▲ 45 1 4,379,983
15:17:29 2,195 ▲ 45 30 4,379,982
15:17:27 2,195 ▲ 45 1 4,379,952
15:17:25 2,195 ▲ 45 1 4,379,951
15:17:23 2,195 ▲ 45 1 4,379,950
15:17:12 2,195 ▲ 45 10 4,379,949
15:17:06 2,190 ▲ 40 1 4,379,939
15:17:04 2,190 ▲ 40 130 4,379,938
15:17:03 2,190 ▲ 40 1,037 4,379,808
15:16:51 2,190 ▲ 40 2,706 4,378,771
15:16:48 2,190 ▲ 40 400 4,376,065
15:16:38 2,190 ▲ 40 55 4,375,665
15:16:31 2,185 ▲ 35 2,134 4,375,610
15:16:29 2,185 ▲ 35 1,891 4,373,476
15:16:23 2,185 ▲ 35 1 4,371,585
15:16:18 2,190 ▲ 40 100 4,371,584
15:16:11 2,185 ▲ 35 2 4,371,484
15:16:04 2,185 ▲ 35 1 4,371,482
15:15:57 2,190 ▲ 40 200 4,371,481
15:15:56 2,190 ▲ 40 1 4,371,281
15:15:56 2,190 ▲ 40 835 4,371,280
15:15:50 2,190 ▲ 40 168 4,370,445
15:15:45 2,190 ▲ 40 1 4,370,277
15:15:43 2,185 ▲ 35 1 4,370,276
15:15:40 2,190 ▲ 40 31 4,370,275
15:15:35 2,195 ▲ 45 1 4,370,244
15:15:28 2,185 ▲ 35 1,484 4,370,243
15:15:28 2,190 ▲ 40 3,506 4,368,759
15:15:27 2,190 ▲ 40 500 4,365,253
15:15:25 2,195 ▲ 45 1 4,364,753
15:15:22 2,195 ▲ 45 1 4,364,752
15:15:20 2,195 ▲ 45 1 4,364,751
15:15:18 2,195 ▲ 45 1 4,364,750
15:15:16 2,195 ▲ 45 1 4,364,749
15:15:14 2,195 ▲ 45 1 4,364,748
15:15:12 2,195 ▲ 45 1 4,364,747
15:15:10 2,195 ▲ 45 1 4,364,746
15:15:08 2,195 ▲ 45 1 4,364,745
15:15:06 2,195 ▲ 45 1 4,364,744
15:15:06 2,190 ▲ 40 22 4,364,743
15:15:06 2,195 ▲ 45 10 4,364,721
15:15:03 2,195 ▲ 45 1 4,364,711
15:15:03 2,190 ▲ 40 473 4,364,710
15:15:01 2,190 ▲ 40 1 4,364,237
15:15:00 2,185 ▲ 35 1 4,364,236
15:14:59 2,190 ▲ 40 76 4,364,235
15:14:58 2,195 ▲ 45 1 4,364,159
15:14:56 2,190 ▲ 40 504 4,364,158
15:14:56 2,190 ▲ 40 1 4,363,654
15:14:53 2,190 ▲ 40 10 4,363,653
15:14:53 2,185 ▲ 35 1,232 4,363,643
15:14:53 2,190 ▲ 40 1 4,362,411
15:14:50 2,190 ▲ 40 1,484 4,362,410
15:14:50 2,195 ▲ 45 1 4,360,926
15:14:46 2,190 ▲ 40 537 4,360,925
15:14:46 2,190 ▲ 40 100 4,360,388
15:14:43 2,185 ▲ 35 1 4,360,288
15:14:40 2,190 ▲ 40 10 4,360,287
15:14:39 2,190 ▲ 40 50 4,360,277
15:14:38 2,190 ▲ 40 1 4,360,227
15:14:36 2,190 ▲ 40 3 4,360,226
15:14:35 2,190 ▲ 40 1 4,360,223
15:14:34 2,190 ▲ 40 10 4,360,222
15:14:34 2,190 ▲ 40 700 4,360,212
15:14:32 2,190 ▲ 40 198 4,359,512
15:14:31 2,195 ▲ 45 1 4,359,314
15:14:29 2,190 ▲ 40 991 4,359,313
15:14:18 2,190 ▲ 40 1,000 4,358,322
15:14:17 2,195 ▲ 45 50 4,357,322
15:14:11 2,195 ▲ 45 300 4,357,272
15:14:07 2,190 ▲ 40 1,438 4,356,972
15:14:05 2,190 ▲ 40 70 4,355,534
15:14:05 2,190 ▲ 40 2,000 4,355,464
15:14:01 2,190 ▲ 40 3,000 4,353,464
15:13:59 2,190 ▲ 40 50 4,350,464
15:13:51 2,190 ▲ 40 182 4,350,414
15:13:43 2,185 ▲ 35 1 4,350,232
15:13:30 2,190 ▲ 40 50 4,350,231
15:13:28 2,185 ▲ 35 1 4,350,181
15:13:20 2,190 ▲ 40 1 4,350,180
15:13:11 2,185 ▲ 35 1 4,350,179
15:13:08 2,190 ▲ 40 144 4,350,178
15:13:04 2,190 ▲ 40 3 4,350,034
15:12:53 2,190 ▲ 40 509 4,350,031
15:12:51 2,195 ▲ 45 10 4,349,522
15:12:44 2,195 ▲ 45 1,232 4,349,512
15:12:43 2,195 ▲ 45 10 4,348,280
15:12:41 2,195 ▲ 45 1,000 4,348,270
15:12:32 2,190 ▲ 40 200 4,347,270
15:12:31 2,195 ▲ 45 1,000 4,347,070
15:12:12 2,195 ▲ 45 1 4,346,070
15:12:08 2,185 ▲ 35 1 4,346,069
15:12:08 2,195 ▲ 45 1 4,346,068
15:12:03 2,190 ▲ 40 267 4,346,067
15:12:02 2,190 ▲ 40 50 4,345,800
15:12:02 2,185 ▲ 35 1 4,345,750
15:12:01 2,190 ▲ 40 8 4,345,749
15:12:00 2,190 ▲ 40 1 4,345,741
15:12:00 2,190 ▲ 40 674 4,345,740
15:11:56 2,195 ▲ 45 1 4,345,066
15:11:56 2,195 ▲ 45 1 4,345,065
15:11:55 2,190 ▲ 40 17 4,345,064
15:11:53 2,195 ▲ 45 1 4,345,047
15:11:51 2,190 ▲ 40 1,000 4,345,046
15:11:49 2,195 ▲ 45 1 4,344,046
15:11:46 2,190 ▲ 40 100 4,344,045
15:11:46 2,195 ▲ 45 1 4,343,945
15:11:43 2,190 ▲ 40 1,519 4,343,944
15:11:42 2,190 ▲ 40 1 4,342,425
15:11:41 2,190 ▲ 40 3,000 4,342,424
15:11:41 2,185 ▲ 35 21 4,339,424
15:11:37 2,190 ▲ 40 1 4,339,403
15:11:37 2,185 ▲ 35 1 4,339,402
15:11:33 2,190 ▲ 40 1 4,339,401
15:11:31 2,190 ▲ 40 478 4,339,400
15:11:29 2,195 ▲ 45 1 4,338,922
15:11:28 2,190 ▲ 40 1 4,338,921
15:11:26 2,195 ▲ 45 50 4,338,920
15:11:20 2,195 ▲ 45 2 4,338,870
15:11:15 2,190 ▲ 40 4 4,338,868
15:11:08 2,185 ▲ 35 1 4,338,864
15:11:08 2,190 ▲ 40 100 4,338,863
15:11:06 2,190 ▲ 40 100 4,338,763
15:11:05 2,190 ▲ 40 63 4,338,663
15:11:05 2,190 ▲ 40 182 4,338,600
15:11:04 2,190 ▲ 40 1,000 4,338,418
15:11:03 2,190 ▲ 40 50 4,337,418
15:11:03 2,190 ▲ 40 1 4,337,368
15:10:57 2,190 ▲ 40 1 4,337,367
15:10:49 2,185 ▲ 35 495 4,337,366
15:10:33 2,185 ▲ 35 1 4,336,871
15:10:31 2,190 ▲ 40 531 4,336,870
15:10:23 2,190 ▲ 40 94 4,336,339
15:10:22 2,190 ▲ 40 10 4,336,245
15:10:20 2,190 ▲ 40 26 4,336,235
15:10:20 2,190 ▲ 40 10 4,336,209
15:10:11 2,185 ▲ 35 2 4,336,199
15:10:06 2,190 ▲ 40 290 4,336,197
15:10:04 2,195 ▲ 45 1 4,335,907
15:09:59 2,190 ▲ 40 2 4,335,906
15:09:51 2,195 ▲ 45 1 4,335,904
15:09:40 2,190 ▲ 40 1,000 4,335,903
15:09:38 2,190 ▲ 40 3 4,334,903
15:09:31 2,195 ▲ 45 1 4,334,900
15:09:31 2,190 ▲ 40 3 4,334,899
15:09:23 2,195 ▲ 45 50 4,334,896
15:09:14 2,190 ▲ 40 3 4,334,846
15:09:04 2,195 ▲ 45 1 4,334,843
15:09:03 2,195 ▲ 45 4,990 4,334,842
15:08:57 2,190 ▲ 40 11,000 4,329,852
15:08:49 2,190 ▲ 40 10 4,318,852
15:08:48 2,190 ▲ 40 10 4,318,842
15:08:42 2,195 ▲ 45 283 4,318,832
15:08:37 2,195 ▲ 45 80 4,318,549
15:08:34 2,195 ▲ 45 500 4,318,469
15:08:24 2,195 ▲ 45 879 4,317,969
15:08:20 2,195 ▲ 45 500 4,317,090
15:07:50 2,200 ▲ 50 150 4,316,590
15:07:46 2,195 ▲ 45 500 4,316,440
15:07:45 2,200 ▲ 50 1 4,315,940
15:07:44 2,195 ▲ 45 7 4,315,939
15:07:42 2,195 ▲ 45 1,522 4,315,932
15:07:42 2,200 ▲ 50 1 4,314,410
15:07:41 2,195 ▲ 45 1,000 4,314,409
15:07:38 2,195 ▲ 45 10 4,313,409
15:07:35 2,195 ▲ 45 10 4,313,399
15:07:20 2,200 ▲ 50 1 4,313,389
15:07:13 2,195 ▲ 45 1 4,313,388
15:06:55 2,200 ▲ 50 1 4,313,387
15:06:50 2,195 ▲ 45 1,000 4,313,386
15:06:50 2,200 ▲ 50 1 4,312,386
15:06:46 2,195 ▲ 45 2,092 4,312,385
15:06:29 2,200 ▲ 50 680 4,310,293
15:06:17 2,200 ▲ 50 1 4,309,613
15:06:14 2,195 ▲ 45 2,000 4,309,612
15:06:14 2,200 ▲ 50 10 4,307,612
15:05:11 2,200 ▲ 50 5 4,307,602
15:04:28 2,200 ▲ 50 1 4,307,597
15:04:25 2,195 ▲ 45 912 4,307,596
15:04:09 2,200 ▲ 50 1 4,306,684
15:04:05 2,195 ▲ 45 253 4,306,683
15:03:56 2,200 ▲ 50 10 4,306,430
15:03:52 2,200 ▲ 50 30 4,306,420
15:03:51 2,195 ▲ 45 2 4,306,390
15:03:21 2,200 ▲ 50 50 4,306,388
15:03:04 2,200 ▲ 50 302 4,306,338
15:02:44 2,200 ▲ 50 50 4,306,036
15:02:40 2,200 ▲ 50 38 4,305,986
15:02:40 2,205 ▲ 55 1 4,305,948
15:02:37 2,200 ▲ 50 2,962 4,305,947
15:02:25 2,200 ▲ 50 1 4,302,985
15:02:25 2,200 ▲ 50 100 4,302,984
15:02:20 2,195 ▲ 45 100 4,302,884
15:02:10 2,200 ▲ 50 50 4,302,784
15:01:57 2,200 ▲ 50 1 4,302,734
15:01:56 2,195 ▲ 45 78 4,302,733
15:01:53 2,195 ▲ 45 1 4,302,655
15:01:45 2,195 ▲ 45 10 4,302,654
15:01:36 2,195 ▲ 45 20 4,302,644
15:01:25 2,195 ▲ 45 100 4,302,624
15:01:21 2,195 ▲ 45 16 4,302,524
15:01:08 2,195 ▲ 45 500 4,302,508
15:01:07 2,195 ▲ 45 50 4,302,008
15:01:03 2,195 ▲ 45 11 4,301,958
15:00:53 2,195 ▲ 45 10 4,301,947
15:00:49 2,195 ▲ 45 5 4,301,937
15:00:44 2,195 ▲ 45 100 4,301,932
15:00:16 2,195 ▲ 45 800 4,301,832
15:00:08 2,200 ▲ 50 37 4,301,032
15:00:08 2,195 ▲ 45 13 4,300,995
14:59:57 2,195 ▲ 45 760 4,300,982
14:59:55 2,195 ▲ 45 11 4,300,222
14:59:54 2,195 ▲ 45 300 4,300,211
14:59:41 2,195 ▲ 45 1 4,299,911
14:59:38 2,190 ▲ 40 200 4,299,910
14:59:21 2,195 ▲ 45 50 4,299,710
14:59:11 2,195 ▲ 45 92 4,299,660
14:59:09 2,195 ▲ 45 8 4,299,568
14:59:02 2,195 ▲ 45 1,366 4,299,560
14:58:58 2,195 ▲ 45 10 4,298,194
14:58:34 2,195 ▲ 45 4 4,298,184
14:58:33 2,195 ▲ 45 2 4,298,180
14:58:33 2,195 ▲ 45 3,140 4,298,178
14:58:27 2,200 ▲ 50 2 4,295,038
14:58:27 2,200 ▲ 50 1 4,295,036
14:58:26 2,195 ▲ 45 982 4,295,035
14:58:25 2,195 ▲ 45 5,000 4,294,053
14:58:20 2,200 ▲ 50 2 4,289,053
14:58:17 2,195 ▲ 45 500 4,289,051
14:58:16 2,200 ▲ 50 2 4,288,551
14:58:13 2,195 ▲ 45 700 4,288,549
14:58:13 2,200 ▲ 50 2 4,287,849
14:58:11 2,195 ▲ 45 2,000 4,287,847
14:58:08 2,200 ▲ 50 1 4,285,847
14:58:03 2,195 ▲ 45 2,000 4,285,846
14:57:35 2,200 ▲ 50 1 4,283,846
14:57:31 2,195 ▲ 45 107 4,283,845
14:57:22 2,200 ▲ 50 400 4,283,738
14:56:55 2,200 ▲ 50 1 4,283,338
14:56:54 2,200 ▲ 50 2,403 4,283,337
14:56:48 2,205 ▲ 55 1 4,280,934
14:56:44 2,200 ▲ 50 439 4,280,933
14:56:29 2,205 ▲ 55 1 4,280,494
14:56:26 2,200 ▲ 50 1,886 4,280,493
14:56:12 2,205 ▲ 55 1 4,278,607
14:56:09 2,200 ▲ 50 8,453 4,278,606
14:56:00 2,205 ▲ 55 1 4,270,153
14:55:58 2,200 ▲ 50 5,000 4,270,152
14:55:54 2,205 ▲ 55 1 4,265,152
14:55:49 2,200 ▲ 50 350 4,265,151
14:55:49 2,200 ▲ 50 1,194 4,264,801
14:55:49 2,195 ▲ 45 6,000 4,263,607
14:55:34 2,200 ▲ 50 5 4,257,607
14:55:31 2,200 ▲ 50 20 4,257,602
14:55:28 2,200 ▲ 50 200 4,257,582
14:55:27 2,200 ▲ 50 93 4,257,382
14:55:25 2,200 ▲ 50 1 4,257,289
14:55:22 2,195 ▲ 45 890 4,257,288
14:54:45 2,200 ▲ 50 20 4,256,398
14:54:33 2,200 ▲ 50 50 4,256,378
14:54:31 2,200 ▲ 50 10 4,256,328
14:54:13 2,200 ▲ 50 1 4,256,318
14:54:09 2,195 ▲ 45 4,243 4,256,317
14:53:43 2,200 ▲ 50 359 4,252,074
14:53:05 2,205 ▲ 55 86 4,251,715
14:53:03 2,210 ▲ 60 1 4,251,629
14:52:48 2,210 ▲ 60 1 4,251,628
14:52:44 2,205 ▲ 55 179 4,251,627
14:52:39 2,205 ▲ 55 1 4,251,448
14:52:36 2,200 ▲ 50 300 4,251,447
14:52:15 2,200 ▲ 50 455 4,251,147
14:52:05 2,205 ▲ 55 621 4,250,692
14:51:55 2,205 ▲ 55 20 4,250,071
14:51:53 2,205 ▲ 55 20 4,250,051
14:51:53 2,205 ▲ 55 20 4,250,031
14:51:52 2,205 ▲ 55 20 4,250,011
14:51:43 2,205 ▲ 55 1 4,249,991
14:51:40 2,200 ▲ 50 596 4,249,990
14:51:25 2,205 ▲ 55 1 4,249,394
14:51:22 2,195 ▲ 45 62 4,249,393
14:51:22 2,200 ▲ 50 38 4,249,331
14:51:20 2,205 ▲ 55 1 4,249,293
14:51:14 2,200 ▲ 50 167 4,249,292
14:51:04 2,200 ▲ 50 20 4,249,125
14:50:47 2,200 ▲ 50 1 4,249,105
14:50:47 2,200 ▲ 50 2,000 4,249,104
14:50:42 2,200 ▲ 50 10 4,247,104
14:50:42 2,200 ▲ 50 681 4,247,094
14:50:40 2,200 ▲ 50 150 4,246,413
14:50:38 2,205 ▲ 55 1 4,246,263
14:50:36 2,200 ▲ 50 260 4,246,262
14:50:25 2,205 ▲ 55 1 4,246,002
14:50:22 2,200 ▲ 50 765 4,246,001
14:50:17 2,200 ▲ 50 10 4,245,236
14:50:15 2,200 ▲ 50 1 4,245,226
14:50:10 2,200 ▲ 50 4 4,245,225
14:49:50 2,200 ▲ 50 10 4,245,221
14:49:42 2,200 ▲ 50 10 4,245,211
14:49:30 2,200 ▲ 50 50 4,245,201
14:49:29 2,200 ▲ 50 160 4,245,151
14:49:21 2,200 ▲ 50 4,425 4,244,991
14:49:20 2,205 ▲ 55 1 4,240,566
14:49:20 2,205 ▲ 55 1 4,240,565
14:49:18 2,200 ▲ 50 96 4,240,564
14:49:16 2,200 ▲ 50 10,000 4,240,468
14:49:14 2,205 ▲ 55 30 4,230,468
14:49:14 2,200 ▲ 50 191 4,230,438
14:49:05 2,205 ▲ 55 5 4,230,247
14:49:04 2,205 ▲ 55 1 4,230,242
14:49:02 2,205 ▲ 55 29 4,230,241
14:48:53 2,205 ▲ 55 41 4,230,212
14:48:48 2,205 ▲ 55 200 4,230,171
14:48:36 2,210 ▲ 60 1 4,229,971
14:48:31 2,205 ▲ 55 2,000 4,229,970
14:48:17 2,210 ▲ 60 50 4,227,970
14:47:55 2,210 ▲ 60 2,000 4,227,920
14:47:44 2,210 ▲ 60 1 4,225,920
14:47:42 2,205 ▲ 55 1 4,225,919
14:47:17 2,210 ▲ 60 1 4,225,918
14:47:00 2,205 ▲ 55 4,057 4,225,917
14:46:44 2,210 ▲ 60 1 4,221,860
14:46:29 2,210 ▲ 60 1 4,221,859
14:46:29 2,210 ▲ 60 8,255 4,221,858
14:46:24 2,215 ▲ 65 210 4,213,603
14:46:09 2,220 ▲ 70 135 4,213,393
14:45:59 2,220 ▲ 70 1 4,213,258
14:45:44 2,215 ▲ 65 1 4,213,257
14:45:40 2,220 ▲ 70 1 4,213,256
14:45:34 2,215 ▲ 65 2,062 4,213,255
14:45:29 2,215 ▲ 65 1 4,211,193
14:45:22 2,220 ▲ 70 13 4,211,192
14:45:07 2,220 ▲ 70 1 4,211,179
14:44:58 2,210 ▲ 60 207 4,211,178
14:44:30 2,220 ▲ 70 16 4,210,971
14:44:29 2,220 ▲ 70 1 4,210,955
14:44:19 2,220 ▲ 70 1 4,210,954
14:44:17 2,220 ▲ 70 1 4,210,953
14:44:14 2,220 ▲ 70 1 4,210,952
14:44:08 2,220 ▲ 70 1 4,210,951
14:44:06 2,220 ▲ 70 1 4,210,950
14:44:03 2,220 ▲ 70 1 4,210,949
14:44:03 2,220 ▲ 70 2 4,210,948
14:44:00 2,220 ▲ 70 1 4,210,946
14:43:45 2,220 ▲ 70 220 4,210,945
14:43:39 2,220 ▲ 70 3 4,210,725
14:43:31 2,220 ▲ 70 2 4,210,722
14:43:30 2,210 ▲ 60 6,849 4,210,720
14:43:22 2,210 ▲ 60 455 4,203,871
14:43:18 2,215 ▲ 65 23 4,203,416
14:43:11 2,215 ▲ 65 2 4,203,393
14:43:05 2,215 ▲ 65 3,126 4,203,391
14:43:03 2,215 ▲ 65 300 4,200,265
14:43:01 2,220 ▲ 70 2 4,199,965
14:42:52 2,220 ▲ 70 2,500 4,199,963
14:42:52 2,220 ▲ 70 2,000 4,197,463
14:42:40 2,225 ▲ 75 50 4,195,463
14:42:02 2,225 ▲ 75 1 4,195,413
14:42:00 2,225 ▲ 75 1 4,195,412
14:41:58 2,225 ▲ 75 1 4,195,411
14:41:58 2,225 ▲ 75 3 4,195,410
14:41:56 2,225 ▲ 75 1 4,195,407
14:41:54 2,225 ▲ 75 1 4,195,406
14:41:52 2,225 ▲ 75 1 4,195,405
14:41:50 2,225 ▲ 75 1 4,195,404
14:41:35 2,225 ▲ 75 1 4,195,403
14:41:35 2,220 ▲ 70 3 4,195,402
14:41:22 2,220 ▲ 70 40 4,195,399
14:41:22 2,220 ▲ 70 1,000 4,195,359
14:40:54 2,220 ▲ 70 100 4,194,359
14:40:44 2,220 ▲ 70 1 4,194,259
14:40:41 2,220 ▲ 70 2 4,194,258
14:40:40 2,220 ▲ 70 24 4,194,256
14:40:37 2,220 ▲ 70 2,000 4,194,232
14:40:25 2,225 ▲ 75 50 4,192,232
14:40:22 2,225 ▲ 75 1 4,192,182
14:40:20 2,225 ▲ 75 1 4,192,181
14:40:18 2,225 ▲ 75 1 4,192,180
14:40:15 2,225 ▲ 75 1 4,192,179
14:40:13 2,225 ▲ 75 1 4,192,178
14:40:11 2,225 ▲ 75 1 4,192,177
14:40:09 2,225 ▲ 75 1 4,192,176
14:40:06 2,225 ▲ 75 1 4,192,175
14:39:52 2,225 ▲ 75 1 4,192,174
14:39:50 2,220 ▲ 70 1,121 4,192,173
14:39:48 2,220 ▲ 70 1 4,191,052
14:39:46 2,220 ▲ 70 1 4,191,051
14:39:43 2,220 ▲ 70 500 4,191,050
14:39:43 2,225 ▲ 75 1 4,190,550
14:39:41 2,225 ▲ 75 1 4,190,549
14:39:39 2,220 ▲ 70 337 4,190,548
14:39:39 2,220 ▲ 70 500 4,190,211
14:39:39 2,220 ▲ 70 1 4,189,711
14:39:37 2,220 ▲ 70 1 4,189,710
14:39:35 2,220 ▲ 70 500 4,189,709
14:39:34 2,220 ▲ 70 1 4,189,209
14:39:34 2,220 ▲ 70 100 4,189,208
14:39:32 2,220 ▲ 70 1 4,189,108
14:39:27 2,220 ▲ 70 6,044 4,189,107
14:39:18 2,220 ▲ 70 1 4,183,063
14:39:16 2,220 ▲ 70 100 4,183,062
14:39:15 2,220 ▲ 70 1 4,182,962
14:39:12 2,220 ▲ 70 1 4,182,961
14:39:10 2,220 ▲ 70 1 4,182,960
14:39:07 2,220 ▲ 70 1 4,182,959
14:39:04 2,220 ▲ 70 1 4,182,958
14:39:02 2,220 ▲ 70 1 4,182,957
14:38:59 2,220 ▲ 70 1 4,182,956
14:38:57 2,220 ▲ 70 1 4,182,955
14:38:56 2,220 ▲ 70 2 4,182,954

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,228.66 ▼ 1.1 -0.05%
코스닥 747.33 ▼ 3.36 -0.45%
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.