체시스
(033250)
코스피
운수장비
액면가 500원
  08.07 15:59

3,085 (3,050)   [시가/고가/저가] 3,050 / 3,120 / 2,970 
전일비/등락률 ▲ 35 (1.15%) 매도호가/호가잔량 3,085 / 15,315
거래량/전일동시간대비 2,270,261 /▼ 6,142,030 매수호가/호가잔량 3,080 / 2,936
상한가/하한가 3,965 / 2,135 총매도/총매수잔량 83,731 / 57,648

매도잔량 호가 매수잔량
6,408 3,130 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,268 3,125
9,743 3,120
10,703 3,115
11,322 3,110
3,153 3,105
9,603 3,100
16,058 3,095
158 3,090
15,315 3,085
 
3,080 2,936
3,075 7,146
3,070 4,085
3,065 423
3,060 751
3,055 2,923
3,050 9,952
3,045 4,704
3,040 17,891
3,035 6,837
 
총매도잔량 순매수잔량 총매수잔량
83,731 -26,083 57,648
시간외잔량 시간외잔량
3,519 0
 
체시스 033250
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,351.67 (+9.06)    FUTURE 312.10 (+0.55)   Basis: -0.47
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:26 3,085 ▲ 35 10 2,270,261
15:58:36 3,085 ▲ 35 1 2,270,251
15:58:32 3,085 ▲ 35 1 2,270,250
15:56:29 3,085 ▲ 35 48 2,270,249
15:54:09 3,085 ▲ 35 4 2,270,201
15:53:15 3,085 ▲ 35 121 2,270,197
15:47:39 3,085 ▲ 35 40 2,270,076
15:44:51 3,085 ▲ 35 190 2,270,036
15:43:50 3,085 ▲ 35 35 2,269,846
15:43:33 3,085 ▲ 35 1,965 2,269,811
15:42:54 3,085 ▲ 35 3,048 2,267,846
15:42:12 3,085 ▲ 35 11 2,264,798
15:41:25 3,085 ▲ 35 15 2,264,787
15:40:16 3,085 ▲ 35 500 2,264,772
15:40:00 3,085 ▲ 35 489 2,264,272
15:30:30 3,085 ▲ 35 25,904 2,263,783
15:19:56 3,085 ▲ 35 1 2,237,879
15:19:53 3,085 ▲ 35 153 2,237,878
15:19:52 3,085 ▲ 35 1 2,237,725
15:19:50 3,085 ▲ 35 197 2,237,724
15:19:50 3,085 ▲ 35 190 2,237,527
15:19:48 3,085 ▲ 35 1 2,237,337
15:19:47 3,085 ▲ 35 507 2,237,336
15:19:47 3,085 ▲ 35 369 2,236,829
15:19:45 3,085 ▲ 35 1 2,236,460
15:19:43 3,085 ▲ 35 162 2,236,459
15:19:39 3,085 ▲ 35 1 2,236,297
15:19:39 3,085 ▲ 35 1,330 2,236,296
15:19:38 3,085 ▲ 35 300 2,234,966
15:19:36 3,085 ▲ 35 1 2,234,666
15:19:35 3,085 ▲ 35 1,684 2,234,665
15:19:33 3,085 ▲ 35 1 2,232,981
15:19:30 3,085 ▲ 35 1 2,232,980
15:19:30 3,085 ▲ 35 177 2,232,979
15:19:29 3,085 ▲ 35 20 2,232,802
15:19:28 3,085 ▲ 35 100 2,232,782
15:19:28 3,085 ▲ 35 2,209 2,232,682
15:19:24 3,085 ▲ 35 1 2,230,473
15:19:21 3,080 ▲ 30 1,500 2,230,472
15:19:21 3,085 ▲ 35 1 2,228,972
15:19:19 3,085 ▲ 35 2 2,228,971
15:19:16 3,085 ▲ 35 1 2,228,969
15:19:14 3,080 ▲ 30 1,000 2,228,968
15:19:13 3,085 ▲ 35 1,945 2,227,968
15:19:13 3,085 ▲ 35 249 2,226,023
15:19:13 3,080 ▲ 30 304 2,225,774
15:19:13 3,085 ▲ 35 1 2,225,470
15:19:10 3,085 ▲ 35 1 2,225,469
15:19:08 3,085 ▲ 35 69 2,225,468
15:19:05 3,080 ▲ 30 597 2,225,399
15:19:04 3,085 ▲ 35 100 2,224,802
15:19:00 3,085 ▲ 35 50 2,224,702
15:18:48 3,085 ▲ 35 2,776 2,224,652
15:18:48 3,080 ▲ 30 163 2,221,876
15:18:25 3,085 ▲ 35 1 2,221,713
15:18:24 3,080 ▲ 30 651 2,221,712
15:18:24 3,085 ▲ 35 512 2,221,061
15:18:24 3,085 ▲ 35 1 2,220,549
15:18:22 3,090 ▲ 40 1 2,220,548
15:18:20 3,085 ▲ 35 1,560 2,220,547
15:18:19 3,090 ▲ 40 1 2,218,987
15:18:19 3,085 ▲ 35 982 2,218,986
15:18:18 3,085 ▲ 35 200 2,218,004
15:18:11 3,085 ▲ 35 3,441 2,217,804
15:18:02 3,080 ▲ 30 300 2,214,363
15:18:00 3,080 ▲ 30 14 2,214,063
15:17:57 3,080 ▲ 30 100 2,214,049
15:17:56 3,085 ▲ 35 1 2,213,949
15:17:50 3,080 ▲ 30 261 2,213,948
15:17:49 3,085 ▲ 35 672 2,213,687
15:17:36 3,085 ▲ 35 382 2,213,015
15:17:32 3,085 ▲ 35 40 2,212,633
15:17:23 3,085 ▲ 35 1,000 2,212,593
15:17:17 3,085 ▲ 35 500 2,211,593
15:17:17 3,085 ▲ 35 20 2,211,093
15:17:15 3,085 ▲ 35 950 2,211,073
15:17:07 3,085 ▲ 35 882 2,210,123
15:16:56 3,085 ▲ 35 1 2,209,241
15:16:52 3,085 ▲ 35 277 2,209,240
15:16:44 3,080 ▲ 30 259 2,208,963
15:16:39 3,080 ▲ 30 178 2,208,704
15:16:32 3,085 ▲ 35 1 2,208,526
15:16:27 3,080 ▲ 30 30 2,208,525
15:16:25 3,085 ▲ 35 259 2,208,495
15:16:22 3,085 ▲ 35 100 2,208,236
15:16:12 3,085 ▲ 35 1 2,208,136
15:16:08 3,085 ▲ 35 1 2,208,135
15:16:05 3,085 ▲ 35 5 2,208,134
15:16:03 3,085 ▲ 35 1,626 2,208,129
15:16:02 3,085 ▲ 35 1 2,206,503
15:15:59 3,085 ▲ 35 1 2,206,502
15:15:55 3,085 ▲ 35 1 2,206,501
15:15:50 3,080 ▲ 30 100 2,206,500
15:15:33 3,085 ▲ 35 1 2,206,400
15:15:27 3,085 ▲ 35 4,712 2,206,399
15:15:26 3,080 ▲ 30 42 2,201,687
15:15:24 3,080 ▲ 30 100 2,201,645
15:15:21 3,080 ▲ 30 1 2,201,545
15:15:20 3,080 ▲ 30 162 2,201,544
15:15:20 3,080 ▲ 30 100 2,201,382
15:15:17 3,080 ▲ 30 250 2,201,282
15:15:17 3,080 ▲ 30 637 2,201,032
15:15:16 3,085 ▲ 35 1 2,200,395
15:15:13 3,085 ▲ 35 1 2,200,394
15:15:10 3,080 ▲ 30 175 2,200,393
15:15:10 3,080 ▲ 30 500 2,200,218
15:15:09 3,085 ▲ 35 1 2,199,718
15:15:06 3,085 ▲ 35 1 2,199,717
15:15:01 3,080 ▲ 30 350 2,199,716
15:15:01 3,080 ▲ 30 500 2,199,366
15:15:00 3,080 ▲ 30 150 2,198,866
15:14:54 3,080 ▲ 30 166 2,198,716
15:14:51 3,080 ▲ 30 500 2,198,550
15:14:50 3,085 ▲ 35 500 2,198,050
15:14:48 3,085 ▲ 35 300 2,197,550
15:14:47 3,080 ▲ 30 123 2,197,250
15:14:47 3,080 ▲ 30 116 2,197,127
15:14:44 3,085 ▲ 35 1 2,197,011
15:14:40 3,080 ▲ 30 22 2,197,010
15:14:38 3,085 ▲ 35 1 2,196,988
15:14:34 3,080 ▲ 30 320 2,196,987
15:14:34 3,080 ▲ 30 159 2,196,667
15:14:30 3,080 ▲ 30 1 2,196,508
15:14:25 3,075 ▲ 25 30 2,196,507
15:14:10 3,075 ▲ 25 210 2,196,477
15:14:09 3,075 ▲ 25 32 2,196,267
15:14:06 3,075 ▲ 25 30 2,196,235
15:14:04 3,075 ▲ 25 150 2,196,205
15:14:02 3,075 ▲ 25 20 2,196,055
15:13:54 3,075 ▲ 25 5 2,196,035
15:13:48 3,075 ▲ 25 30 2,196,030
15:13:47 3,080 ▲ 30 514 2,196,000
15:13:46 3,080 ▲ 30 1,000 2,195,486
15:13:46 3,080 ▲ 30 230 2,194,486
15:13:45 3,080 ▲ 30 1,970 2,194,256
15:13:39 3,075 ▲ 25 20 2,192,286
15:13:11 3,075 ▲ 25 5 2,192,266
15:12:59 3,080 ▲ 30 30 2,192,261
15:12:44 3,085 ▲ 35 257 2,192,231
15:12:44 3,080 ▲ 30 743 2,191,974
15:12:42 3,080 ▲ 30 1 2,191,231
15:12:40 3,080 ▲ 30 300 2,191,230
15:12:28 3,080 ▲ 30 20 2,190,930
15:12:26 3,080 ▲ 30 622 2,190,910
15:12:25 3,080 ▲ 30 35 2,190,288
15:12:06 3,085 ▲ 35 220 2,190,253
15:11:57 3,080 ▲ 30 831 2,190,033
15:11:57 3,080 ▲ 30 1,304 2,189,202
15:11:40 3,085 ▲ 35 1 2,187,898
15:11:38 3,080 ▲ 30 1,000 2,187,897
15:11:16 3,080 ▲ 30 525 2,186,897
15:11:14 3,080 ▲ 30 200 2,186,372
15:11:06 3,080 ▲ 30 913 2,186,172
15:10:57 3,080 ▲ 30 1 2,185,259
15:10:56 3,080 ▲ 30 133 2,185,258
15:10:53 3,080 ▲ 30 500 2,185,125
15:10:47 3,080 ▲ 30 1,000 2,184,625
15:10:34 3,080 ▲ 30 500 2,183,625
15:10:30 3,080 ▲ 30 100 2,183,125
15:10:27 3,080 ▲ 30 507 2,183,025
15:10:27 3,080 ▲ 30 80 2,182,518
15:10:27 3,080 ▲ 30 20 2,182,438
15:10:27 3,080 ▲ 30 10 2,182,418
15:10:23 3,080 ▲ 30 10 2,182,408
15:10:22 3,080 ▲ 30 10 2,182,398
15:10:18 3,080 ▲ 30 480 2,182,388
15:10:10 3,080 ▲ 30 20 2,181,908
15:10:08 3,080 ▲ 30 497 2,181,888
15:10:06 3,080 ▲ 30 20 2,181,391
15:09:55 3,080 ▲ 30 1,980 2,181,371
15:09:55 3,080 ▲ 30 1,500 2,179,391
15:09:40 3,080 ▲ 30 10 2,177,891
15:09:34 3,080 ▲ 30 100 2,177,881
15:09:31 3,080 ▲ 30 8 2,177,781
15:09:23 3,080 ▲ 30 1,050 2,177,773
15:09:20 3,085 ▲ 35 10 2,176,723
15:09:18 3,080 ▲ 30 1,000 2,176,713
15:09:15 3,080 ▲ 30 50 2,175,713
15:09:05 3,080 ▲ 30 157 2,175,663
15:08:58 3,085 ▲ 35 1 2,175,506
15:08:49 3,085 ▲ 35 1 2,175,505
15:08:46 3,085 ▲ 35 1 2,175,504
15:08:40 3,080 ▲ 30 1,000 2,175,503
15:08:35 3,085 ▲ 35 1 2,174,503
15:08:30 3,085 ▲ 35 1 2,174,502
15:08:24 3,085 ▲ 35 1 2,174,501
15:08:20 3,090 ▲ 40 1 2,174,500
15:08:13 3,080 ▲ 30 55 2,174,499
15:08:04 3,080 ▲ 30 256 2,174,444
15:08:01 3,080 ▲ 30 100 2,174,188
15:08:01 3,080 ▲ 30 644 2,174,088
15:07:49 3,080 ▲ 30 10 2,173,444
15:07:48 3,080 ▲ 30 10 2,173,434
15:07:47 3,090 ▲ 40 1 2,173,424
15:07:45 3,090 ▲ 40 10 2,173,423
15:07:43 3,090 ▲ 40 9,099 2,173,413
15:07:42 3,090 ▲ 40 2,600 2,164,314
15:07:36 3,090 ▲ 40 10 2,161,714
15:07:35 3,090 ▲ 40 5,788 2,161,704
15:07:35 3,085 ▲ 35 1,003 2,155,916
15:07:30 3,080 ▲ 30 100 2,154,913
15:07:28 3,080 ▲ 30 164 2,154,813
15:07:27 3,080 ▲ 30 100 2,154,649
15:07:14 3,080 ▲ 30 872 2,154,549
15:07:14 3,085 ▲ 35 109 2,153,677
15:07:11 3,090 ▲ 40 1 2,153,568
15:07:07 3,085 ▲ 35 90 2,153,567
15:07:01 3,085 ▲ 35 1 2,153,477
15:07:01 3,080 ▲ 30 1,199 2,153,476
15:07:01 3,085 ▲ 35 1 2,152,277
15:07:00 3,090 ▲ 40 653 2,152,276
15:06:57 3,090 ▲ 40 10 2,151,623
15:06:48 3,090 ▲ 40 207 2,151,613
15:06:39 3,090 ▲ 40 6,958 2,151,406
15:06:39 3,085 ▲ 35 3,042 2,144,448
15:06:32 3,080 ▲ 30 1,894 2,141,406
15:06:27 3,080 ▲ 30 30 2,139,512
15:06:16 3,080 ▲ 30 10 2,139,482
15:06:11 3,075 ▲ 25 210 2,139,472
15:06:08 3,075 ▲ 25 2 2,139,262
15:06:07 3,080 ▲ 30 649 2,139,260
15:06:04 3,080 ▲ 30 200 2,138,611
15:06:01 3,080 ▲ 30 84 2,138,411
15:05:54 3,080 ▲ 30 100 2,138,327
15:05:51 3,080 ▲ 30 100 2,138,227
15:05:50 3,080 ▲ 30 100 2,138,127
15:05:49 3,080 ▲ 30 24 2,138,027
15:05:46 3,075 ▲ 25 100 2,138,003
15:05:42 3,080 ▲ 30 301 2,137,903
15:05:41 3,080 ▲ 30 649 2,137,602
15:05:34 3,080 ▲ 30 100 2,136,953
15:05:34 3,080 ▲ 30 200 2,136,853
15:05:27 3,080 ▲ 30 229 2,136,653
15:05:27 3,075 ▲ 25 71 2,136,424
15:05:26 3,075 ▲ 25 500 2,136,353
15:05:18 3,075 ▲ 25 1 2,135,853
15:05:09 3,075 ▲ 25 127 2,135,852
15:04:41 3,065 ▲ 15 1,000 2,135,725
15:04:40 3,070 ▲ 20 200 2,134,725
15:04:22 3,065 ▲ 15 32 2,134,525
15:04:20 3,070 ▲ 20 1,313 2,134,493
15:04:16 3,070 ▲ 20 100 2,133,180
15:04:15 3,075 ▲ 25 150 2,133,080
15:04:07 3,080 ▲ 30 29 2,132,930
15:04:06 3,075 ▲ 25 44 2,132,773
15:04:06 3,080 ▲ 30 128 2,132,901
15:03:46 3,070 ▲ 20 17 2,132,729
15:03:46 3,075 ▲ 25 100 2,132,712
15:03:38 3,080 ▲ 30 270 2,132,612
15:03:38 3,075 ▲ 25 330 2,132,342
15:03:37 3,075 ▲ 25 20 2,132,012
15:03:24 3,080 ▲ 30 26 2,131,992
15:03:09 3,080 ▲ 30 200 2,131,966
15:03:04 3,070 ▲ 20 400 2,131,766
15:02:58 3,080 ▲ 30 500 2,131,366
15:02:57 3,070 ▲ 20 452 2,130,866
15:02:57 3,075 ▲ 25 548 2,130,414
15:02:50 3,080 ▲ 30 1 2,129,866
15:02:44 3,075 ▲ 25 1 2,129,865
15:02:38 3,075 ▲ 25 30 2,129,864
15:02:30 3,075 ▲ 25 786 2,129,834
15:02:28 3,075 ▲ 25 453 2,129,048
15:02:17 3,075 ▲ 25 195 2,128,595
15:02:17 3,075 ▲ 25 300 2,128,400
15:02:12 3,080 ▲ 30 1 2,128,100
15:02:05 3,075 ▲ 25 653 2,128,099
15:02:02 3,070 ▲ 20 200 2,127,446
15:01:44 3,075 ▲ 25 1,000 2,127,246
15:01:39 3,070 ▲ 20 50 2,126,246
15:01:21 3,075 ▲ 25 1,120 2,126,196
15:01:06 3,075 ▲ 25 64 2,125,076
15:01:06 3,070 ▲ 20 49 2,125,012
15:00:56 3,075 ▲ 25 100 2,124,963
15:00:53 3,075 ▲ 25 1 2,124,863
15:00:33 3,075 ▲ 25 2 2,124,862
15:00:29 3,075 ▲ 25 7 2,124,860
15:00:22 3,075 ▲ 25 31 2,124,853
15:00:05 3,070 ▲ 20 1,022 2,124,822
14:59:42 3,065 ▲ 15 500 2,123,800
14:59:41 3,065 ▲ 15 5 2,123,300
14:59:27 3,065 ▲ 15 10 2,123,295
14:59:23 3,065 ▲ 15 20 2,123,285
14:59:18 3,065 ▲ 15 10 2,123,265
14:59:11 3,065 ▲ 15 20 2,123,255
14:59:07 3,065 ▲ 15 1,304 2,123,235
14:58:53 3,060 ▲ 10 1 2,121,931
14:58:36 3,065 ▲ 15 20 2,121,930
14:58:30 3,060 ▲ 10 2,712 2,121,910
14:58:07 3,055 ▲ 5 678 2,119,198
14:58:07 3,055 ▲ 5 150 2,118,520
14:57:37 3,055 ▲ 5 50 2,118,370
14:57:32 3,060 ▲ 10 92 2,118,320
14:57:32 3,055 ▲ 5 1,544 2,118,228
14:57:19 3,055 ▲ 5 100 2,116,684
14:57:13 3,055 ▲ 5 55 2,116,584
14:57:09 3,055 ▲ 5 50 2,116,529
14:56:32 3,055 ▲ 5 1 2,116,479
14:56:25 3,050  0 201 2,116,478
14:56:18 3,050  0 15 2,116,277
14:56:05 3,050  0 1,000 2,116,262
14:55:53 3,050  0 400 2,115,262
14:55:45 3,050  0 20 2,114,862
14:55:45 3,050  0 600 2,114,842
14:55:43 3,050  0 218 2,114,242
14:55:38 3,050  0 4,000 2,114,024
14:55:30 3,050  0 100 2,110,024
14:55:29 3,050  0 92 2,109,924
14:55:11 3,050  0 1,268 2,109,832
14:55:09 3,050  0 240 2,108,564
14:55:04 3,050  0 500 2,108,324
14:54:43 3,050  0 200 2,107,824
14:54:37 3,050  0 170 2,107,624
14:54:37 3,055 ▲ 5 100 2,107,454
14:54:23 3,050  0 1,000 2,107,354
14:54:23 3,055 ▲ 5 350 2,106,354
14:54:23 3,055 ▲ 5 100 2,106,004
14:54:13 3,055 ▲ 5 550 2,105,904
14:53:57 3,050  0 187 2,105,354
14:53:50 3,050  0 12 2,105,167
14:53:39 3,055 ▲ 5 3 2,105,155
14:53:35 3,050  0 2,600 2,105,152
14:53:13 3,050  0 4,929 2,102,552
14:53:13 3,055 ▲ 5 1,183 2,097,623
14:53:03 3,055 ▲ 5 17 2,096,440
14:53:01 3,055 ▲ 5 1 2,096,423
14:53:00 3,055 ▲ 5 1 2,096,422
14:52:59 3,055 ▲ 5 1 2,096,421
14:52:57 3,055 ▲ 5 1 2,096,420
14:52:57 3,055 ▲ 5 1 2,096,419
14:52:56 3,055 ▲ 5 1 2,096,418
14:52:55 3,055 ▲ 5 1 2,096,417
14:52:54 3,055 ▲ 5 1 2,096,416
14:52:53 3,055 ▲ 5 1 2,096,415
14:52:52 3,055 ▲ 5 1 2,096,414
14:52:47 3,055 ▲ 5 1 2,096,413
14:52:46 3,055 ▲ 5 1 2,096,412
14:52:45 3,055 ▲ 5 1 2,096,411
14:52:44 3,055 ▲ 5 1 2,096,410
14:52:43 3,055 ▲ 5 1 2,096,409
14:52:43 3,055 ▲ 5 1 2,096,408
14:52:42 3,055 ▲ 5 1 2,096,407
14:52:41 3,055 ▲ 5 1 2,096,406
14:52:40 3,055 ▲ 5 1 2,096,405
14:52:40 3,055 ▲ 5 48 2,096,404
14:52:40 3,055 ▲ 5 100 2,096,356
14:52:30 3,055 ▲ 5 2,000 2,096,256
14:52:20 3,055 ▲ 5 100 2,094,256
14:52:16 3,055 ▲ 5 1 2,094,156
14:52:04 3,055 ▲ 5 20 2,094,155
14:51:58 3,055 ▲ 5 10 2,094,135
14:51:54 3,055 ▲ 5 2 2,094,125
14:51:48 3,055 ▲ 5 10 2,094,123
14:51:34 3,055 ▲ 5 711 2,094,113
14:51:28 3,055 ▲ 5 3,100 2,093,402
14:50:54 3,055 ▲ 5 310 2,090,302
14:50:54 3,060 ▲ 10 40 2,089,992
14:50:46 3,055 ▲ 5 3,288 2,089,952
14:50:40 3,055 ▲ 5 4 2,086,664
14:50:16 3,060 ▲ 10 10 2,086,660
14:50:01 3,060 ▲ 10 3 2,086,650
14:49:58 3,060 ▲ 10 10 2,086,647
14:49:50 3,060 ▲ 10 200 2,086,637
14:49:47 3,060 ▲ 10 22 2,086,437
14:49:25 3,060 ▲ 10 19 2,086,415
14:49:19 3,060 ▲ 10 270 2,086,396
14:49:18 3,055 ▲ 5 20 2,086,126
14:49:17 3,060 ▲ 10 36 2,086,106
14:49:09 3,060 ▲ 10 15 2,086,070
14:48:59 3,055 ▲ 5 100 2,086,055
14:48:51 3,055 ▲ 5 2,056 2,085,955
14:48:44 3,060 ▲ 10 2 2,083,899
14:48:39 3,060 ▲ 10 9 2,083,897
14:48:38 3,060 ▲ 10 11 2,083,888
14:48:30 3,060 ▲ 10 37 2,083,877
14:48:25 3,060 ▲ 10 1,000 2,083,840
14:48:13 3,065 ▲ 15 50 2,082,840
14:47:30 3,055 ▲ 5 601 2,082,790
14:47:25 3,055 ▲ 5 30 2,082,189
14:47:25 3,060 ▲ 10 31 2,082,159
14:47:15 3,060 ▲ 10 500 2,082,128
14:46:44 3,060 ▲ 10 140 2,081,628
14:46:27 3,060 ▲ 10 42 2,081,488
14:46:22 3,060 ▲ 10 124 2,081,446
14:46:21 3,060 ▲ 10 26 2,081,322
14:46:08 3,060 ▲ 10 177 2,081,296
14:46:02 3,060 ▲ 10 1,181 2,081,119
14:45:23 3,065 ▲ 15 163 2,079,938
14:45:15 3,060 ▲ 10 1,423 2,079,775
14:45:02 3,060 ▲ 10 3,009 2,078,352
14:44:13 3,065 ▲ 15 174 2,075,343
14:44:00 3,065 ▲ 15 1,502 2,075,169
14:43:25 3,060 ▲ 10 100 2,073,667
14:43:04 3,065 ▲ 15 1 2,073,567
14:43:04 3,065 ▲ 15 470 2,073,566
14:42:37 3,065 ▲ 15 3 2,073,096
14:42:34 3,065 ▲ 15 1 2,073,093
14:42:18 3,070 ▲ 20 100 2,073,092
14:42:10 3,070 ▲ 20 1 2,072,992
14:41:45 3,070 ▲ 20 227 2,072,991
14:41:45 3,065 ▲ 15 173 2,072,764
14:41:35 3,070 ▲ 20 250 2,072,591
14:41:31 3,070 ▲ 20 189 2,072,341
14:41:19 3,070 ▲ 20 1 2,072,152
14:41:00 3,065 ▲ 15 205 2,072,151
14:40:57 3,060 ▲ 10 500 2,071,946
14:40:25 3,060 ▲ 10 1 2,071,446
14:39:45 3,055 ▲ 5 19 2,071,445
14:39:18 3,055 ▲ 5 3,015 2,071,426
14:39:17 3,055 ▲ 5 4,000 2,068,411
14:39:14 3,055 ▲ 5 5,000 2,064,411
14:38:46 3,055 ▲ 5 24 2,059,411
14:38:43 3,060 ▲ 10 125 2,059,387
14:38:38 3,060 ▲ 10 45 2,059,262
14:38:28 3,060 ▲ 10 33 2,059,217
14:38:24 3,060 ▲ 10 3,000 2,059,184
14:38:12 3,065 ▲ 15 150 2,056,184
14:38:11 3,060 ▲ 10 100 2,056,034
14:38:07 3,065 ▲ 15 500 2,055,934
14:38:03 3,065 ▲ 15 4,459 2,055,434
14:37:36 3,070 ▲ 20 60 2,050,975
14:37:23 3,065 ▲ 15 200 2,050,915
14:37:19 3,070 ▲ 20 1,000 2,050,715
14:37:07 3,070 ▲ 20 100 2,049,715
14:36:58 3,065 ▲ 15 1 2,049,615
14:36:39 3,070 ▲ 20 400 2,049,614
14:36:23 3,065 ▲ 15 183 2,048,897
14:36:23 3,070 ▲ 20 317 2,049,214
14:36:13 3,065 ▲ 15 550 2,048,714
14:36:03 3,065 ▲ 15 3,774 2,048,164
14:36:01 3,065 ▲ 15 100 2,044,390
14:35:33 3,065 ▲ 15 100 2,044,290
14:34:38 3,065 ▲ 15 2 2,044,190
14:34:33 3,060 ▲ 10 334 2,044,188
14:34:32 3,060 ▲ 10 1 2,043,854
14:34:26 3,060 ▲ 10 1 2,043,853
14:34:16 3,060 ▲ 10 500 2,043,852
14:34:09 3,060 ▲ 10 164 2,043,352
14:33:54 3,060 ▲ 10 100 2,043,188
14:33:29 3,060 ▲ 10 100 2,043,088
14:33:27 3,060 ▲ 10 400 2,042,988
14:33:25 3,055 ▲ 5 532 2,042,588
14:33:16 3,060 ▲ 10 500 2,042,056
14:32:49 3,060 ▲ 10 1 2,041,556
14:32:48 3,060 ▲ 10 1 2,041,555
14:32:47 3,060 ▲ 10 1 2,041,554
14:32:46 3,060 ▲ 10 1 2,041,553
14:32:46 3,060 ▲ 10 1 2,041,552
14:32:45 3,060 ▲ 10 1 2,041,551
14:32:44 3,060 ▲ 10 1 2,041,550
14:32:43 3,060 ▲ 10 1 2,041,549
14:32:42 3,060 ▲ 10 1 2,041,548
14:32:42 3,060 ▲ 10 1 2,041,547
14:32:30 3,060 ▲ 10 1 2,041,546
14:32:29 3,060 ▲ 10 100 2,041,545
14:32:29 3,060 ▲ 10 1 2,041,445
14:32:29 3,060 ▲ 10 1 2,041,444
14:32:28 3,060 ▲ 10 1 2,041,443
14:32:27 3,060 ▲ 10 1 2,041,442
14:32:26 3,060 ▲ 10 1 2,041,441
14:32:25 3,060 ▲ 10 1 2,041,440
14:32:25 3,060 ▲ 10 1 2,041,439
14:32:24 3,060 ▲ 10 1 2,041,438
14:32:21 3,060 ▲ 10 1 2,041,437
14:32:06 3,055 ▲ 5 300 2,041,436
14:32:03 3,055 ▲ 5 2 2,041,136
14:32:01 3,060 ▲ 10 16 2,041,134
14:31:53 3,060 ▲ 10 1,000 2,041,118
14:31:50 3,055 ▲ 5 109 2,040,118
14:31:35 3,060 ▲ 10 1,000 2,040,009
14:31:22 3,060 ▲ 10 163 2,039,009
14:30:56 3,060 ▲ 10 1,000 2,038,846
14:30:47 3,055 ▲ 5 336 2,037,846
14:30:36 3,055 ▲ 5 1,139 2,037,510
14:29:48 3,055 ▲ 5 1 2,036,371
14:29:00 3,060 ▲ 10 1 2,036,370
14:28:31 3,060 ▲ 10 370 2,036,369
14:28:12 3,060 ▲ 10 30 2,035,999
14:27:41 3,065 ▲ 15 5 2,035,969
14:27:34 3,060 ▲ 10 220 2,035,964
14:27:34 3,060 ▲ 10 1,280 2,035,744
14:27:34 3,065 ▲ 15 2 2,034,464
14:27:33 3,065 ▲ 15 27 2,034,462
14:27:33 3,065 ▲ 15 5 2,034,435
14:27:32 3,065 ▲ 15 500 2,034,430
14:27:25 3,060 ▲ 10 1 2,033,930
14:27:13 3,060 ▲ 10 119 2,033,929
14:26:54 3,060 ▲ 10 1,000 2,033,810
14:26:32 3,060 ▲ 10 45 2,032,810
14:26:30 3,060 ▲ 10 1 2,032,765
14:26:12 3,060 ▲ 10 100 2,032,764
14:26:12 3,060 ▲ 10 500 2,032,664
14:25:52 3,060 ▲ 10 2,000 2,032,164
14:25:48 3,060 ▲ 10 33 2,030,164
14:25:35 3,060 ▲ 10 55 2,030,131
14:24:41 3,060 ▲ 10 1,000 2,030,076
14:24:36 3,060 ▲ 10 200 2,029,076
14:24:12 3,060 ▲ 10 48 2,028,876
14:24:06 3,060 ▲ 10 917 2,028,828
14:23:53 3,060 ▲ 10 1 2,027,911
14:23:47 3,060 ▲ 10 300 2,027,910

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.07 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,351.67 ▲ 9.06 0.39%
코스닥 857.63 ▲ 3.51 0.41%
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.