좋은사람들
(033340)
코스닥
중견기업부
액면가 500원
  05.25 13:49

4,600 (5,940)   [시가/고가/저가] 4,250 / 4,935 / 4,230 
전일비/등락률 ▼ 1,340 (-22.56%) 매도호가/호가잔량 4,610 / 5,451
거래량/전일동시간대비 8,958,594 /▲ 6,714,616 매수호가/호가잔량 4,605 / 573
상한가/하한가 7,720 / 4,160 총매도/총매수잔량 12,931 / 15,992

매도잔량 호가 매수잔량
4 4,655 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
316 4,650
111 4,645
1,125 4,640
4,461 4,635
6 4,630
1,020 4,625
11 4,620
426 4,615
5,451 4,610
 
4,605 573
4,600 1,032
4,595 1,036
4,590 1,529
4,585 52
4,580 315
4,575 822
4,570 1,417
4,565 2,261
4,560 6,955
 
총매도잔량 순매수잔량 총매수잔량
12,931 3,061 15,992
시간외잔량 시간외잔량
0 0
 
좋은사람들 033340
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 867.64 (-5.68)    FUTURE 318.10 (+0.40)   Basis: -0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
13:49:08 4,605 ▼ 1,335 73 8,959,167
13:49:06 4,605 ▼ 1,335 500 8,959,094
13:49:05 4,610 ▼ 1,330 50 8,958,594
13:49:01 4,610 ▼ 1,330 1 8,958,544
13:49:00 4,610 ▼ 1,330 300 8,958,543
13:48:59 4,605 ▼ 1,335 1 8,958,243
13:48:56 4,610 ▼ 1,330 555 8,958,242
13:48:52 4,605 ▼ 1,335 28 8,957,687
13:48:52 4,605 ▼ 1,335 22 8,957,659
13:48:48 4,610 ▼ 1,330 100 8,957,637
13:48:45 4,610 ▼ 1,330 1 8,957,537
13:48:41 4,610 ▼ 1,330 4 8,957,536
13:48:37 4,610 ▼ 1,330 200 8,957,532
13:48:36 4,610 ▼ 1,330 767 8,957,332
13:48:31 4,610 ▼ 1,330 2,000 8,956,565
13:48:21 4,610 ▼ 1,330 550 8,954,565
13:48:20 4,610 ▼ 1,330 32 8,954,015
13:48:09 4,610 ▼ 1,330 511 8,953,983
13:48:08 4,610 ▼ 1,330 267 8,953,472
13:48:06 4,610 ▼ 1,330 100 8,953,205
13:48:06 4,610 ▼ 1,330 737 8,953,105
13:48:04 4,610 ▼ 1,330 385 8,952,368
13:48:02 4,610 ▼ 1,330 65 8,951,983
13:48:02 4,610 ▼ 1,330 74 8,951,918
13:48:02 4,610 ▼ 1,330 2 8,951,844
13:48:02 4,610 ▼ 1,330 100 8,951,842
13:48:00 4,610 ▼ 1,330 50 8,951,742
13:47:58 4,610 ▼ 1,330 109 8,951,692
13:47:52 4,610 ▼ 1,330 20 8,951,583
13:47:50 4,610 ▼ 1,330 21 8,951,563
13:47:50 4,610 ▼ 1,330 876 8,951,542
13:47:50 4,610 ▼ 1,330 324 8,950,666
13:47:50 4,605 ▼ 1,335 676 8,950,342
13:47:50 4,605 ▼ 1,335 1 8,949,666
13:47:49 4,605 ▼ 1,335 1 8,949,665
13:47:48 4,600 ▼ 1,340 98 8,949,664
13:47:48 4,605 ▼ 1,335 1 8,949,566
13:47:48 4,605 ▼ 1,335 1 8,949,565
13:47:46 4,600 ▼ 1,340 200 8,949,564
13:47:46 4,600 ▼ 1,340 203 8,949,364
13:47:45 4,600 ▼ 1,340 4,496 8,949,161
13:47:45 4,595 ▼ 1,345 72 8,944,665
13:47:45 4,580 ▼ 1,360 944 8,944,593
13:47:45 4,590 ▼ 1,350 1,589 8,943,649
13:47:43 4,590 ▼ 1,350 35 8,942,060
13:47:41 4,580 ▼ 1,360 19 8,942,025
13:47:40 4,580 ▼ 1,360 5 8,942,006
13:47:40 4,590 ▼ 1,350 900 8,942,001
13:47:38 4,580 ▼ 1,360 2,121 8,941,101
13:47:37 4,580 ▼ 1,360 64 8,938,980
13:47:37 4,570 ▼ 1,370 400 8,938,916
13:47:37 4,565 ▼ 1,375 36 8,938,516
13:47:37 4,570 ▼ 1,370 60 8,938,480
13:47:36 4,570 ▼ 1,370 500 8,938,420
13:47:36 4,570 ▼ 1,370 1,440 8,937,920
13:47:35 4,570 ▼ 1,370 500 8,936,480
13:47:34 4,560 ▼ 1,380 100 8,935,980
13:47:30 4,570 ▼ 1,370 50 8,935,880
13:47:30 4,570 ▼ 1,370 50 8,935,830
13:47:30 4,560 ▼ 1,380 470 8,935,780
13:47:29 4,560 ▼ 1,380 4,000 8,935,310
13:47:29 4,560 ▼ 1,380 200 8,931,310
13:47:29 4,560 ▼ 1,380 96 8,931,110
13:47:28 4,570 ▼ 1,370 50 8,931,014
13:47:27 4,570 ▼ 1,370 10 8,930,964
13:47:25 4,565 ▼ 1,375 260 8,930,674
13:47:25 4,560 ▼ 1,380 280 8,930,954
13:47:25 4,570 ▼ 1,370 1,182 8,930,414
13:47:24 4,570 ▼ 1,370 444 8,929,232
13:47:23 4,570 ▼ 1,370 1 8,928,788
13:47:22 4,570 ▼ 1,370 1,522 8,928,787
13:47:22 4,570 ▼ 1,370 10 8,927,265
13:47:19 4,570 ▼ 1,370 19 8,927,255
13:47:19 4,570 ▼ 1,370 126 8,927,236
13:47:18 4,570 ▼ 1,370 21 8,927,110
13:47:18 4,570 ▼ 1,370 126 8,927,089
13:47:16 4,580 ▼ 1,360 200 8,926,963
13:47:16 4,570 ▼ 1,370 200 8,926,763
13:47:16 4,570 ▼ 1,370 305 8,926,563
13:47:16 4,580 ▼ 1,360 1,552 8,924,771
13:47:16 4,575 ▼ 1,365 1,487 8,926,258
13:47:16 4,585 ▼ 1,355 876 8,923,219
13:47:15 4,585 ▼ 1,355 163 8,922,343
13:47:15 4,585 ▼ 1,355 42 8,922,180
13:47:15 4,585 ▼ 1,355 304 8,922,138
13:47:15 4,585 ▼ 1,355 66 8,921,834
13:47:15 4,585 ▼ 1,355 88 8,921,768
13:47:15 4,585 ▼ 1,355 300 8,921,680
13:47:15 4,585 ▼ 1,355 328 8,921,380
13:47:14 4,585 ▼ 1,355 1 8,921,052
13:47:14 4,585 ▼ 1,355 1,932 8,921,051
13:47:14 4,580 ▼ 1,360 111 8,919,119
13:47:14 4,580 ▼ 1,360 68 8,919,008
13:47:13 4,580 ▼ 1,360 69 8,918,940
13:47:13 4,580 ▼ 1,360 911 8,918,871
13:47:13 4,580 ▼ 1,360 29 8,917,960
13:47:12 4,580 ▼ 1,360 73 8,917,931
13:47:12 4,580 ▼ 1,360 125 8,917,858
13:47:12 4,580 ▼ 1,360 20 8,917,733
13:47:12 4,580 ▼ 1,360 157 8,917,713
13:47:12 4,580 ▼ 1,360 85 8,917,556
13:47:11 4,580 ▼ 1,360 87 8,917,471
13:47:11 4,580 ▼ 1,360 16 8,917,384
13:47:11 4,580 ▼ 1,360 50 8,917,368
13:47:11 4,580 ▼ 1,360 5 8,917,318
13:47:10 4,580 ▼ 1,360 100 8,917,313
13:47:10 4,585 ▼ 1,355 100 8,917,213
13:47:10 4,585 ▼ 1,355 131 8,917,113
13:47:09 4,585 ▼ 1,355 20 8,916,982
13:47:09 4,585 ▼ 1,355 64 8,916,962
13:47:09 4,585 ▼ 1,355 364 8,916,898
13:47:09 4,585 ▼ 1,355 500 8,916,534
13:47:09 4,585 ▼ 1,355 245 8,916,034
13:47:08 4,590 ▼ 1,350 1,165 8,915,789
13:47:08 4,590 ▼ 1,350 31 8,914,624
13:47:08 4,595 ▼ 1,345 100 8,914,593
13:47:08 4,595 ▼ 1,345 821 8,914,493
13:47:08 4,595 ▼ 1,345 67 8,913,672
13:47:08 4,595 ▼ 1,345 500 8,913,605
13:47:08 4,595 ▼ 1,345 131 8,913,105
13:47:08 4,595 ▼ 1,345 42 8,912,974
13:47:07 4,595 ▼ 1,345 103 8,912,932
13:47:07 4,595 ▼ 1,345 87 8,912,829
13:47:07 4,595 ▼ 1,345 246 8,912,742
13:47:07 4,595 ▼ 1,345 99 8,912,496
13:47:07 4,595 ▼ 1,345 5 8,912,397
13:47:07 4,595 ▼ 1,345 111 8,912,392
13:47:06 4,600 ▼ 1,340 10,995 8,912,281
13:47:06 4,600 ▼ 1,340 49 8,901,286
13:47:06 4,600 ▼ 1,340 125 8,901,237
13:47:06 4,600 ▼ 1,340 139 8,901,112
13:47:05 4,600 ▼ 1,340 300 8,900,973
13:47:05 4,600 ▼ 1,340 162 8,900,673
13:47:05 4,600 ▼ 1,340 185 8,900,511
13:47:05 4,600 ▼ 1,340 72 8,900,326
13:47:05 4,600 ▼ 1,340 156 8,900,254
13:47:05 4,600 ▼ 1,340 16 8,900,098
13:47:04 4,600 ▼ 1,340 20 8,900,082
13:47:04 4,600 ▼ 1,340 38 8,900,062
13:47:04 4,600 ▼ 1,340 20 8,900,024
13:47:04 4,600 ▼ 1,340 64 8,900,004
13:47:04 4,600 ▼ 1,340 50 8,899,940
13:47:04 4,600 ▼ 1,340 245 8,899,890
13:47:03 4,600 ▼ 1,340 106 8,899,645
13:47:03 4,600 ▼ 1,340 162 8,899,539
13:47:03 4,600 ▼ 1,340 102 8,899,377
13:47:03 4,600 ▼ 1,340 27 8,899,275
13:47:02 4,600 ▼ 1,340 5 8,899,248
13:47:02 4,600 ▼ 1,340 111 8,899,243
13:47:02 4,600 ▼ 1,340 42 8,899,132
13:47:02 4,600 ▼ 1,340 30 8,899,090
13:47:02 4,600 ▼ 1,340 48 8,899,060
13:47:02 4,600 ▼ 1,340 809 8,899,012
13:47:01 4,600 ▼ 1,340 364 8,898,203
13:47:01 4,605 ▼ 1,335 18 8,897,839
13:47:01 4,600 ▼ 1,340 67 8,897,821
13:47:01 4,600 ▼ 1,340 37 8,897,754
13:47:01 4,600 ▼ 1,340 67 8,897,717
13:47:01 4,600 ▼ 1,340 83 8,897,650
13:47:01 4,605 ▼ 1,335 100 8,897,567
13:46:58 4,600 ▼ 1,340 538 8,897,467
13:46:58 4,600 ▼ 1,340 80 8,896,929
13:46:58 4,605 ▼ 1,335 103 8,896,849
13:46:58 4,605 ▼ 1,335 174 8,896,746
13:46:58 4,605 ▼ 1,335 139 8,896,572
13:46:58 4,605 ▼ 1,335 18 8,896,433
13:46:58 4,605 ▼ 1,335 85 8,896,415
13:46:58 4,605 ▼ 1,335 175 8,896,330
13:46:58 4,605 ▼ 1,335 40 8,896,155
13:46:58 4,605 ▼ 1,335 67 8,896,115
13:46:58 4,605 ▼ 1,335 31 8,896,048
13:46:58 4,605 ▼ 1,335 140 8,896,017
13:46:58 4,605 ▼ 1,335 77 8,895,877
13:46:58 4,605 ▼ 1,335 108 8,895,800
13:46:58 4,605 ▼ 1,335 53 8,895,692
13:46:58 4,605 ▼ 1,335 32 8,895,639
13:46:58 4,605 ▼ 1,335 44 8,895,607
13:46:58 4,605 ▼ 1,335 32 8,895,563
13:46:58 4,605 ▼ 1,335 8 8,895,531
13:46:57 4,605 ▼ 1,335 110 8,895,523
13:46:57 4,605 ▼ 1,335 134 8,895,413
13:46:57 4,605 ▼ 1,335 263 8,895,279
13:46:57 4,605 ▼ 1,335 168 8,895,016
13:46:57 4,605 ▼ 1,335 52 8,894,848
13:46:57 4,605 ▼ 1,335 202 8,894,796
13:46:57 4,605 ▼ 1,335 140 8,894,594
13:46:56 4,605 ▼ 1,335 1,603 8,894,454
13:46:53 4,610 ▼ 1,330 131 8,892,851
13:46:45 4,610 ▼ 1,330 246 8,892,720
13:46:45 4,605 ▼ 1,335 500 8,892,474
13:46:38 4,610 ▼ 1,330 107 8,891,974
13:46:38 4,605 ▼ 1,335 102 8,891,867
13:46:37 4,610 ▼ 1,330 1 8,891,765
13:46:34 4,610 ▼ 1,330 1 8,891,764
13:46:34 4,610 ▼ 1,330 3,981 8,891,763
13:46:32 4,615 ▼ 1,325 43 8,887,782
13:46:31 4,615 ▼ 1,325 433 8,887,739
13:46:30 4,615 ▼ 1,325 1,678 8,887,306
13:46:28 4,615 ▼ 1,325 2,794 8,885,628
13:46:25 4,620 ▼ 1,320 20 8,882,834
13:46:22 4,620 ▼ 1,320 108 8,882,814
13:46:22 4,620 ▼ 1,320 1 8,882,706
13:46:20 4,625 ▼ 1,315 50 8,882,705
13:46:20 4,615 ▼ 1,325 207 8,882,655
13:46:16 4,625 ▼ 1,315 99 8,882,448
13:46:14 4,620 ▼ 1,320 4,510 8,882,349
13:46:09 4,625 ▼ 1,315 200 8,877,839
13:46:08 4,625 ▼ 1,315 865 8,877,639
13:46:07 4,625 ▼ 1,315 3,000 8,876,774
13:46:07 4,625 ▼ 1,315 535 8,873,774
13:46:07 4,630 ▼ 1,310 66 8,873,239
13:46:04 4,625 ▼ 1,315 938 8,873,173
13:46:04 4,630 ▼ 1,310 1,007 8,872,235
13:46:04 4,640 ▼ 1,300 55 8,871,228
13:46:00 4,630 ▼ 1,310 96 8,871,173
13:46:00 4,635 ▼ 1,305 562 8,871,077
13:46:00 4,640 ▼ 1,300 1,552 8,870,515
13:45:50 4,640 ▼ 1,300 500 8,868,963
13:45:47 4,640 ▼ 1,300 10 8,868,463
13:45:45 4,650 ▼ 1,290 183 8,868,453
13:45:44 4,650 ▼ 1,290 1,000 8,868,270
13:45:40 4,650 ▼ 1,290 991 8,867,270
13:45:36 4,650 ▼ 1,290 90 8,866,279
13:45:35 4,650 ▼ 1,290 1 8,866,189
13:45:30 4,650 ▼ 1,290 100 8,866,188
13:45:23 4,650 ▼ 1,290 100 8,866,088
13:45:11 4,650 ▼ 1,290 1 8,865,988
13:45:11 4,640 ▼ 1,300 258 8,865,987
13:45:08 4,640 ▼ 1,300 22 8,865,729
13:45:08 4,635 ▼ 1,305 78 8,865,707
13:45:08 4,630 ▼ 1,310 284 8,865,629
13:45:07 4,635 ▼ 1,305 2 8,865,345
13:45:06 4,630 ▼ 1,310 222 8,865,343
13:45:04 4,630 ▼ 1,310 215 8,865,121
13:45:01 4,630 ▼ 1,310 200 8,864,906
13:45:01 4,630 ▼ 1,310 2 8,864,706
13:45:00 4,630 ▼ 1,310 599 8,864,704
13:45:00 4,625 ▼ 1,315 109 8,864,105
13:45:00 4,630 ▼ 1,310 1,000 8,863,996
13:45:00 4,630 ▼ 1,310 551 8,862,996
13:44:58 4,630 ▼ 1,310 2 8,862,445
13:44:57 4,630 ▼ 1,310 9 8,862,443
13:44:56 4,630 ▼ 1,310 200 8,862,434
13:44:55 4,630 ▼ 1,310 2 8,862,234
13:44:54 4,625 ▼ 1,315 49 8,862,232
13:44:52 4,630 ▼ 1,310 2 8,862,183
13:44:49 4,630 ▼ 1,310 2 8,862,181
13:44:48 4,625 ▼ 1,315 538 8,862,179
13:44:47 4,620 ▼ 1,320 300 8,861,641
13:44:46 4,625 ▼ 1,315 500 8,861,341
13:44:45 4,625 ▼ 1,315 2 8,860,841
13:44:45 4,625 ▼ 1,315 1 8,860,839
13:44:44 4,620 ▼ 1,320 235 8,860,838
13:44:43 4,625 ▼ 1,315 119 8,860,603
13:44:42 4,625 ▼ 1,315 2 8,860,484
13:44:39 4,625 ▼ 1,315 8 8,860,482
13:44:39 4,625 ▼ 1,315 3 8,860,474
13:44:39 4,625 ▼ 1,315 30 8,860,471
13:44:38 4,625 ▼ 1,315 867 8,860,441
13:44:37 4,630 ▼ 1,310 2 8,859,574
13:44:32 4,630 ▼ 1,310 100 8,859,572
13:44:31 4,630 ▼ 1,310 35 8,859,472
13:44:30 4,625 ▼ 1,315 76 8,859,437
13:44:28 4,625 ▼ 1,315 1,000 8,859,361
13:44:28 4,625 ▼ 1,315 20 8,858,361
13:44:28 4,630 ▼ 1,310 1 8,858,341
13:44:26 4,625 ▼ 1,315 599 8,858,340
13:44:23 4,625 ▼ 1,315 1,139 8,857,741
13:44:19 4,625 ▼ 1,315 50 8,856,602
13:44:18 4,625 ▼ 1,315 1,031 8,856,552
13:44:17 4,630 ▼ 1,310 334 8,855,521
13:44:16 4,625 ▼ 1,315 200 8,855,187
13:44:14 4,625 ▼ 1,315 1,733 8,854,987
13:44:14 4,630 ▼ 1,310 1,000 8,853,254
13:44:14 4,630 ▼ 1,310 170 8,852,254
13:44:14 4,625 ▼ 1,315 100 8,852,084
13:44:12 4,625 ▼ 1,315 36 8,851,984
13:44:12 4,625 ▼ 1,315 300 8,851,948
13:44:11 4,625 ▼ 1,315 2 8,851,648
13:44:09 4,625 ▼ 1,315 50 8,851,646
13:44:08 4,620 ▼ 1,320 40 8,851,596
13:44:08 4,625 ▼ 1,315 1 8,851,556
13:44:08 4,625 ▼ 1,315 2 8,851,555
13:44:06 4,625 ▼ 1,315 1 8,851,553
13:44:06 4,625 ▼ 1,315 50 8,851,552
13:44:04 4,625 ▼ 1,315 1 8,851,502
13:44:03 4,625 ▼ 1,315 2 8,851,501
13:44:02 4,630 ▼ 1,310 500 8,851,499
13:44:00 4,630 ▼ 1,310 163 8,850,999
13:43:58 4,630 ▼ 1,310 1,461 8,850,836
13:43:58 4,635 ▼ 1,305 224 8,849,375
13:43:57 4,635 ▼ 1,305 20 8,849,151
13:43:55 4,635 ▼ 1,305 206 8,849,131
13:43:53 4,630 ▼ 1,310 2,376 8,848,925
13:43:52 4,620 ▼ 1,320 174 8,846,549
13:43:52 4,620 ▼ 1,320 1 8,846,375
13:43:51 4,620 ▼ 1,320 468 8,846,374
13:43:51 4,620 ▼ 1,320 448 8,845,906
13:43:50 4,620 ▼ 1,320 270 8,845,458
13:43:49 4,630 ▼ 1,310 1 8,845,188
13:43:43 4,620 ▼ 1,320 10 8,845,187
13:43:43 4,615 ▼ 1,325 102 8,845,177
13:43:43 4,620 ▼ 1,320 1,366 8,845,075
13:43:42 4,620 ▼ 1,320 300 8,843,709
13:43:40 4,630 ▼ 1,310 5 8,843,409
13:43:40 4,620 ▼ 1,320 300 8,843,404
13:43:40 4,630 ▼ 1,310 45 8,843,104
13:43:39 4,620 ▼ 1,320 10 8,843,059
13:43:34 4,630 ▼ 1,310 10 8,843,049
13:43:32 4,640 ▼ 1,300 100 8,843,039
13:43:31 4,640 ▼ 1,300 500 8,842,939
13:43:29 4,620 ▼ 1,320 480 8,842,439
13:43:29 4,625 ▼ 1,315 1,921 8,841,847
13:43:29 4,620 ▼ 1,320 112 8,841,959
13:43:29 4,630 ▼ 1,310 467 8,839,926
13:43:28 4,630 ▼ 1,310 804 8,839,459
13:43:26 4,630 ▼ 1,310 3,000 8,838,655
13:43:23 4,630 ▼ 1,310 164 8,835,655
13:43:23 4,635 ▼ 1,305 101 8,835,491
13:43:22 4,635 ▼ 1,305 564 8,832,729
13:43:22 4,630 ▼ 1,310 2,661 8,835,390
13:43:19 4,635 ▼ 1,305 120 8,832,165
13:43:18 4,640 ▼ 1,300 1 8,832,045
13:43:15 4,640 ▼ 1,300 606 8,832,044
13:43:07 4,645 ▼ 1,295 100 8,831,438
13:43:07 4,645 ▼ 1,295 4 8,831,338
13:43:03 4,635 ▼ 1,305 166 8,831,334
13:43:03 4,640 ▼ 1,300 34 8,831,168
13:42:59 4,645 ▼ 1,295 10 8,831,134
13:42:56 4,640 ▼ 1,300 1 8,831,124
13:42:45 4,635 ▼ 1,305 189 8,825,322
13:42:45 4,630 ▼ 1,310 5,801 8,831,123
13:42:45 4,640 ▼ 1,300 10 8,825,133
13:42:40 4,650 ▼ 1,290 391 8,825,123
13:42:40 4,640 ▼ 1,300 2,109 8,824,732
13:42:39 4,640 ▼ 1,300 291 8,822,623
13:42:37 4,640 ▼ 1,300 90 8,822,332
13:42:37 4,650 ▼ 1,290 9 8,822,242
13:42:36 4,650 ▼ 1,290 5 8,822,233
13:42:35 4,640 ▼ 1,300 1,703 8,822,228
13:42:35 4,645 ▼ 1,295 482 8,820,525
13:42:33 4,650 ▼ 1,290 4,467 8,820,043
13:42:31 4,655 ▼ 1,285 5 8,815,576
13:42:31 4,655 ▼ 1,285 3 8,815,571
13:42:30 4,655 ▼ 1,285 254 8,815,568
13:42:30 4,660 ▼ 1,280 27 8,815,314
13:42:29 4,660 ▼ 1,280 33 8,815,287
13:42:26 4,660 ▼ 1,280 100 8,815,254
13:42:24 4,655 ▼ 1,285 1,603 8,815,154
13:42:24 4,660 ▼ 1,280 397 8,813,551
13:42:21 4,660 ▼ 1,280 1,126 8,813,154
13:42:17 4,665 ▼ 1,275 20 8,812,028
13:42:16 4,665 ▼ 1,275 200 8,812,008
13:42:16 4,665 ▼ 1,275 53 8,811,808
13:42:13 4,665 ▼ 1,275 6 8,811,755
13:42:10 4,665 ▼ 1,275 100 8,811,749
13:42:04 4,665 ▼ 1,275 20 8,811,649
13:41:57 4,665 ▼ 1,275 50 8,811,629
13:41:55 4,670 ▼ 1,270 5 8,811,579
13:41:55 4,665 ▼ 1,275 520 8,811,574
13:41:54 4,670 ▼ 1,270 1,996 8,811,054
13:41:53 4,670 ▼ 1,270 598 8,809,058
13:41:52 4,670 ▼ 1,270 1,000 8,808,460
13:41:51 4,670 ▼ 1,270 597 8,807,460
13:41:50 4,670 ▼ 1,270 156 8,806,863
13:41:49 4,670 ▼ 1,270 1,000 8,806,707
13:41:48 4,670 ▼ 1,270 628 8,805,707
13:41:45 4,675 ▼ 1,265 305 8,805,079
13:41:45 4,680 ▼ 1,260 470 8,804,774
13:41:44 4,680 ▼ 1,260 30 8,804,304
13:41:42 4,675 ▼ 1,265 50 8,804,274
13:41:41 4,675 ▼ 1,265 107 8,804,224
13:41:40 4,675 ▼ 1,265 200 8,804,117
13:41:39 4,675 ▼ 1,265 3,000 8,803,917
13:41:37 4,675 ▼ 1,265 69 8,800,917
13:41:37 4,680 ▼ 1,260 231 8,800,848
13:41:37 4,680 ▼ 1,260 100 8,800,617
13:41:28 4,685 ▼ 1,255 204 8,800,517
13:41:21 4,690 ▼ 1,250 140 8,800,313
13:41:21 4,685 ▼ 1,255 60 8,800,173
13:41:20 4,680 ▼ 1,260 4,000 8,800,113
13:41:15 4,685 ▼ 1,255 40 8,796,113
13:41:14 4,685 ▼ 1,255 217 8,796,073
13:41:14 4,690 ▼ 1,250 50 8,795,856
13:41:13 4,685 ▼ 1,255 12 8,795,806
13:41:12 4,685 ▼ 1,255 750 8,795,794
13:41:09 4,685 ▼ 1,255 109 8,795,044
13:41:05 4,685 ▼ 1,255 977 8,794,935
13:40:57 4,690 ▼ 1,250 200 8,793,958
13:40:55 4,690 ▼ 1,250 110 8,793,758
13:40:51 4,690 ▼ 1,250 500 8,793,648
13:40:50 4,690 ▼ 1,250 4 8,793,148
13:40:48 4,685 ▼ 1,255 14 8,793,144
13:40:42 4,685 ▼ 1,255 5 8,793,130
13:40:41 4,690 ▼ 1,250 400 8,793,125
13:40:41 4,685 ▼ 1,255 80 8,792,725
13:40:37 4,690 ▼ 1,250 2,194 8,792,645
13:40:37 4,690 ▼ 1,250 140 8,790,451
13:40:33 4,690 ▼ 1,250 68 8,790,311
13:40:33 4,695 ▼ 1,245 4 8,790,243
13:40:29 4,695 ▼ 1,245 99 8,790,239
13:40:29 4,690 ▼ 1,250 1,496 8,790,140
13:40:28 4,690 ▼ 1,250 100 8,788,644
13:40:24 4,690 ▼ 1,250 1,100 8,788,544
13:40:20 4,695 ▼ 1,245 50 8,787,444
13:40:12 4,695 ▼ 1,245 33 8,787,394
13:40:11 4,695 ▼ 1,245 90 8,787,361
13:40:08 4,695 ▼ 1,245 1 8,787,271
13:40:05 4,695 ▼ 1,245 1,011 8,787,270
13:40:01 4,695 ▼ 1,245 450 8,786,259
13:39:58 4,695 ▼ 1,245 750 8,785,809
13:39:56 4,695 ▼ 1,245 1 8,785,059
13:39:53 4,695 ▼ 1,245 1,700 8,785,058
13:39:52 4,695 ▼ 1,245 1,700 8,783,358
13:39:50 4,695 ▼ 1,245 20 8,781,658
13:39:44 4,700 ▼ 1,240 1 8,781,638
13:39:41 4,700 ▼ 1,240 424 8,781,637
13:39:32 4,700 ▼ 1,240 459 8,781,213
13:39:29 4,695 ▼ 1,245 1,000 8,780,754
13:39:28 4,695 ▼ 1,245 208 8,779,754
13:39:20 4,695 ▼ 1,245 400 8,779,546
13:39:18 4,695 ▼ 1,245 99 8,779,146
13:39:08 4,695 ▼ 1,245 147 8,779,047
13:39:07 4,695 ▼ 1,245 1,000 8,778,900
13:39:06 4,695 ▼ 1,245 3,863 8,777,900
13:39:03 4,695 ▼ 1,245 308 8,774,037
13:39:00 4,695 ▼ 1,245 60 8,773,729
13:38:58 4,695 ▼ 1,245 20 8,773,669
13:38:47 4,695 ▼ 1,245 1,497 8,773,649
13:38:42 4,695 ▼ 1,245 511 8,772,152
13:38:38 4,695 ▼ 1,245 100 8,771,641
13:38:34 4,695 ▼ 1,245 161 8,771,541
13:38:30 4,700 ▼ 1,240 1,000 8,771,380
13:38:29 4,700 ▼ 1,240 1,000 8,770,380
13:38:23 4,695 ▼ 1,245 10 8,769,380
13:38:21 4,695 ▼ 1,245 9 8,769,370
13:38:19 4,695 ▼ 1,245 246 8,769,361
13:38:16 4,695 ▼ 1,245 52 8,769,115
13:38:12 4,695 ▼ 1,245 29 8,769,063
13:38:10 4,695 ▼ 1,245 40 8,769,034
13:38:06 4,695 ▼ 1,245 30 8,768,994
13:38:04 4,695 ▼ 1,245 3 8,768,964
13:38:03 4,695 ▼ 1,245 182 8,768,961
13:37:57 4,695 ▼ 1,245 920 8,768,779
13:37:56 4,695 ▼ 1,245 1 8,767,859
13:37:55 4,695 ▼ 1,245 468 8,767,858
13:37:52 4,695 ▼ 1,245 1 8,767,390
13:37:51 4,700 ▼ 1,240 1 8,767,389
13:37:49 4,695 ▼ 1,245 403 8,767,388
13:37:49 4,690 ▼ 1,250 1 8,766,985
13:37:40 4,695 ▼ 1,245 213 8,766,984
13:37:31 4,695 ▼ 1,245 5 8,766,771
13:37:28 4,695 ▼ 1,245 3 8,766,766
13:37:25 4,695 ▼ 1,245 100 8,766,763
13:37:14 4,695 ▼ 1,245 1 8,766,663
13:37:11 4,695 ▼ 1,245 80 8,766,662
13:37:06 4,695 ▼ 1,245 221 8,766,582
13:37:03 4,690 ▼ 1,250 26 8,766,361
13:37:02 4,695 ▼ 1,245 200 8,766,335
13:36:59 4,690 ▼ 1,250 1,240 8,766,135
13:36:52 4,695 ▼ 1,245 496 8,764,895
13:36:51 4,695 ▼ 1,245 823 8,764,399
13:36:48 4,695 ▼ 1,245 500 8,763,576
13:36:46 4,695 ▼ 1,245 1,000 8,763,076
13:36:42 4,700 ▼ 1,240 1 8,762,076
13:36:40 4,700 ▼ 1,240 1 8,762,075
13:36:38 4,700 ▼ 1,240 10 8,762,074
13:36:37 4,700 ▼ 1,240 1 8,762,064
13:36:35 4,700 ▼ 1,240 1 8,762,063
13:36:33 4,700 ▼ 1,240 20 8,762,062
13:36:32 4,700 ▼ 1,240 1 8,762,042
13:36:31 4,700 ▼ 1,240 22 8,762,041
13:36:29 4,700 ▼ 1,240 1 8,762,019
13:36:28 4,700 ▼ 1,240 5 8,762,018
13:36:27 4,700 ▼ 1,240 468 8,762,013
13:36:27 4,705 ▼ 1,235 1 8,761,545
13:36:23 4,705 ▼ 1,235 1 8,761,544
13:36:22 4,705 ▼ 1,235 14 8,761,543
13:36:19 4,705 ▼ 1,235 309 8,761,529
13:36:16 4,710 ▼ 1,230 1 8,761,220
13:36:15 4,705 ▼ 1,235 1,233 8,761,219
13:36:15 4,700 ▼ 1,240 451 8,759,986
13:36:11 4,700 ▼ 1,240 1 8,759,535
13:36:11 4,695 ▼ 1,245 300 8,759,534
13:36:08 4,700 ▼ 1,240 1 8,759,234
13:36:04 4,700 ▼ 1,240 450 8,759,233
13:36:03 4,700 ▼ 1,240 5 8,758,783
13:36:03 4,700 ▼ 1,240 194 8,758,778
13:36:03 4,705 ▼ 1,235 1 8,758,584
13:36:03 4,700 ▼ 1,240 656 8,758,583
13:36:02 4,705 ▼ 1,235 291 8,757,927
13:36:02 4,705 ▼ 1,235 100 8,757,636
13:35:59 4,705 ▼ 1,235 1 8,757,536
13:35:59 4,705 ▼ 1,235 50 8,757,535
13:35:57 4,705 ▼ 1,235 1 8,757,485
13:35:55 4,705 ▼ 1,235 50 8,757,484
13:35:54 4,705 ▼ 1,235 1 8,757,434
13:35:52 4,705 ▼ 1,235 1 8,757,433
13:35:49 4,705 ▼ 1,235 50 8,757,432
13:35:49 4,705 ▼ 1,235 1 8,757,382

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.25 13:49    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,461.79 ▼ 4.22 -0.17%
코스닥 868.19 ▼ 5.13 -0.59%
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.