블루콤
(033560)
코스닥
중견기업부
액면가 500원
  01.22 15:59

4,650 (4,815)   [시가/고가/저가] 4,815 / 4,815 / 4,600 
전일비/등락률 ▼ 165 (-3.43%) 매도호가/호가잔량 4,650 / 2,754
거래량/전일동시간대비 302,312 /▼ 489,708 매수호가/호가잔량 4,645 / 100
상한가/하한가 6,250 / 3,375 총매도/총매수잔량 8,727 / 31,027

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
105 4,705 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,305 4,700
100 4,690
487 4,685
1,108 4,680
1,452 4,670
42 4,665
390 4,660
984 4,655
2,754 4,650
 
4,645 100
4,640 101
4,635 113
4,620 3,871
4,615 261
4,610 1,120
4,605 7,122
4,600 12,199
4,595 4,263
4,590 1,877
 
총매도잔량 순매수잔량 총매수잔량
8,727 22,300 31,027
시간외잔량 시간외잔량
1,735 0
 
블루콤 033560
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 979.98 (-1.42)    FUTURE 426.75 (-2.95)   Basis: -0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:47:39 4,650 ▼ 165 1 302,312
15:46:08 4,650 ▼ 165 10 302,311
15:43:20 4,650 ▼ 165 1 302,301
15:40:00 4,650 ▼ 165 73 302,300
15:30:30 4,650 ▼ 165 4,847 302,227
15:19:59 4,620 ▼ 195 200 297,380
15:19:50 4,620 ▼ 195 100 297,180
15:19:46 4,615 ▼ 200 462 297,080
15:19:42 4,610 ▼ 205 386 296,618
15:19:34 4,610 ▼ 205 1 296,232
15:19:31 4,610 ▼ 205 1,000 296,231
15:18:25 4,610 ▼ 205 1 295,231
15:18:24 4,610 ▼ 205 1 295,230
15:18:24 4,600 ▼ 215 36 295,229
15:18:24 4,600 ▼ 215 1 295,193
15:18:23 4,600 ▼ 215 1 295,192
15:18:22 4,600 ▼ 215 1 295,191
15:18:22 4,600 ▼ 215 1 295,190
15:18:21 4,600 ▼ 215 1 295,189
15:18:20 4,600 ▼ 215 1 295,188
15:18:18 4,600 ▼ 215 700 295,187
15:18:07 4,600 ▼ 215 1 294,487
15:18:03 4,600 ▼ 215 4,736 294,486
15:18:03 4,605 ▼ 210 521 289,750
15:17:58 4,605 ▼ 210 93 289,229
15:17:58 4,605 ▼ 210 101 289,136
15:17:46 4,610 ▼ 205 10 289,035
15:17:27 4,610 ▼ 205 1 289,025
15:17:26 4,610 ▼ 205 101 289,024
15:17:21 4,615 ▼ 200 10 288,923
15:17:12 4,615 ▼ 200 1,114 288,913
15:16:11 4,615 ▼ 200 1 287,799
15:16:10 4,600 ▼ 215 10 287,798
15:16:10 4,600 ▼ 215 3,839 287,788
15:16:10 4,610 ▼ 205 301 283,949
15:16:01 4,615 ▼ 200 1 283,648
15:16:00 4,610 ▼ 205 199 283,647
15:15:59 4,600 ▼ 215 3,000 283,448
15:15:59 4,600 ▼ 215 2,733 280,448
15:15:59 4,605 ▼ 210 2,576 277,715
15:15:31 4,610 ▼ 205 1 275,139
15:15:09 4,605 ▼ 210 350 275,138
15:15:09 4,610 ▼ 205 500 274,788
15:15:07 4,615 ▼ 200 100 274,288
15:14:31 4,615 ▼ 200 1 274,188
15:14:28 4,605 ▼ 210 3,330 274,187
15:14:28 4,610 ▼ 205 670 270,857
15:14:15 4,615 ▼ 200 1 270,187
15:13:52 4,615 ▼ 200 1 270,186
15:13:42 4,615 ▼ 200 1 270,185
15:13:42 4,610 ▼ 205 240 270,184
15:13:40 4,615 ▼ 200 1 269,944
15:13:35 4,615 ▼ 200 1 269,943
15:13:35 4,610 ▼ 205 1 269,942
15:12:57 4,615 ▼ 200 1 269,941
15:12:56 4,615 ▼ 200 1 269,940
15:12:56 4,615 ▼ 200 1 269,939
15:12:55 4,615 ▼ 200 1 269,938
15:12:54 4,615 ▼ 200 1 269,937
15:12:53 4,615 ▼ 200 1 269,936
15:12:46 4,615 ▼ 200 100 269,935
15:12:42 4,615 ▼ 200 19 269,835
15:12:37 4,615 ▼ 200 15 269,816
15:12:15 4,615 ▼ 200 10 269,801
15:12:10 4,615 ▼ 200 1 269,791
15:12:09 4,615 ▼ 200 1 269,790
15:12:09 4,615 ▼ 200 1 269,789
15:12:08 4,615 ▼ 200 1 269,788
15:12:07 4,615 ▼ 200 1 269,787
15:12:06 4,615 ▼ 200 1 269,786
15:12:03 4,615 ▼ 200 100 269,785
15:12:01 4,615 ▼ 200 1 269,685
15:12:00 4,615 ▼ 200 501 269,684
15:11:30 4,620 ▼ 195 1 269,183
15:11:21 4,615 ▼ 200 493 269,182
15:11:21 4,615 ▼ 200 1,613 268,689
15:11:18 4,615 ▼ 200 10 267,076
15:10:59 4,615 ▼ 200 30 267,066
15:10:28 4,610 ▼ 205 262 267,036
15:09:27 4,610 ▼ 205 1 266,774
15:09:18 4,610 ▼ 205 180 266,773
15:09:07 4,610 ▼ 205 51 266,593
15:08:42 4,610 ▼ 205 1 266,542
15:08:37 4,615 ▼ 200 10 266,541
15:08:25 4,605 ▼ 210 150 266,531
15:08:24 4,605 ▼ 210 1 266,381
15:08:23 4,605 ▼ 210 1 266,380
15:08:22 4,605 ▼ 210 1 266,379
15:08:10 4,605 ▼ 210 200 266,378
15:07:54 4,605 ▼ 210 3 266,178
15:07:51 4,605 ▼ 210 3 266,175
15:07:51 4,605 ▼ 210 6,786 266,172
15:07:51 4,610 ▼ 205 1 259,386
15:07:42 4,610 ▼ 205 420 259,385
15:07:42 4,610 ▼ 205 500 258,965
15:07:36 4,615 ▼ 200 200 258,465
15:07:36 4,610 ▼ 205 93 258,265
15:07:36 4,610 ▼ 205 5,000 258,172
15:07:28 4,615 ▼ 200 22 253,172
15:07:22 4,615 ▼ 200 5 253,150
15:07:19 4,615 ▼ 200 1 253,145
15:07:17 4,615 ▼ 200 112 253,144
15:07:09 4,615 ▼ 200 4 253,032
15:07:04 4,620 ▼ 195 1 253,028
15:06:59 4,615 ▼ 200 1,607 253,027
15:06:44 4,620 ▼ 195 12 251,420
15:06:36 4,620 ▼ 195 100 251,408
15:06:12 4,620 ▼ 195 10 251,308
15:05:50 4,620 ▼ 195 10 251,298
15:05:49 4,620 ▼ 195 10 251,288
15:05:48 4,620 ▼ 195 10 251,278
15:05:47 4,620 ▼ 195 10 251,268
15:05:46 4,620 ▼ 195 10 251,258
15:05:45 4,620 ▼ 195 10 251,248
15:05:44 4,620 ▼ 195 10 251,238
15:05:43 4,620 ▼ 195 10 251,228
15:05:42 4,620 ▼ 195 10 251,218
15:05:41 4,620 ▼ 195 10 251,208
15:05:39 4,620 ▼ 195 10 251,198
15:05:38 4,620 ▼ 195 10 251,188
15:05:37 4,620 ▼ 195 10 251,178
15:05:34 4,620 ▼ 195 50 251,168
15:05:34 4,620 ▼ 195 10 251,118
15:05:32 4,620 ▼ 195 10 251,108
15:05:29 4,620 ▼ 195 10 251,098
15:05:24 4,620 ▼ 195 111 251,088
15:05:15 4,620 ▼ 195 10 250,977
15:05:10 4,620 ▼ 195 1,000 250,967
15:05:05 4,620 ▼ 195 4 249,967
15:04:55 4,620 ▼ 195 1,000 249,963
15:04:49 4,620 ▼ 195 1 248,963
15:04:44 4,615 ▼ 200 998 248,962
15:04:44 4,620 ▼ 195 2 247,964
15:03:56 4,615 ▼ 200 416 247,962
15:03:56 4,620 ▼ 195 762 247,546
15:03:38 4,625 ▼ 190 100 246,784
15:03:14 4,620 ▼ 195 3,124 246,684
15:02:48 4,620 ▼ 195 127 243,560
15:01:58 4,620 ▼ 195 65 243,433
15:01:05 4,625 ▼ 190 1 243,368
15:00:55 4,625 ▼ 190 5 243,367
14:59:34 4,625 ▼ 190 100 243,362
14:59:30 4,620 ▼ 195 99 243,262
14:59:15 4,625 ▼ 190 1 243,163
14:59:13 4,625 ▼ 190 400 243,162
14:59:13 4,625 ▼ 190 500 242,762
14:59:03 4,625 ▼ 190 100 242,262
14:58:49 4,625 ▼ 190 5 242,162
14:58:44 4,625 ▼ 190 400 242,157
14:58:44 4,625 ▼ 190 100 241,757
14:58:06 4,625 ▼ 190 239 241,657
14:58:06 4,625 ▼ 190 10 241,418
14:57:21 4,620 ▼ 195 252 241,408
14:57:08 4,620 ▼ 195 48 241,156
14:57:07 4,620 ▼ 195 5 241,108
14:57:00 4,625 ▼ 190 1 241,103
14:57:00 4,620 ▼ 195 1,167 241,102
14:56:58 4,620 ▼ 195 1,569 239,935
14:56:58 4,620 ▼ 195 220 238,366
14:56:58 4,620 ▼ 195 5,600 238,146
14:56:57 4,625 ▼ 190 11 232,546
14:56:47 4,625 ▼ 190 1 232,535
14:56:35 4,625 ▼ 190 10 232,534
14:56:28 4,625 ▼ 190 200 232,524
14:56:25 4,625 ▼ 190 100 232,324
14:56:18 4,625 ▼ 190 2,321 232,224
14:56:18 4,630 ▼ 185 1,086 229,903
14:56:14 4,635 ▼ 180 100 228,817
14:54:34 4,635 ▼ 180 100 228,717
14:54:24 4,635 ▼ 180 1,084 228,617
14:54:12 4,645 ▼ 170 10 227,533
14:54:05 4,640 ▼ 175 1 227,523
14:53:50 4,645 ▼ 170 1 227,522
14:53:47 4,640 ▼ 175 10 227,521
14:52:48 4,645 ▼ 170 1 227,511
14:52:37 4,640 ▼ 175 30 227,510
14:52:29 4,645 ▼ 170 1 227,480
14:52:28 4,645 ▼ 170 1 227,479
14:52:26 4,645 ▼ 170 1 227,478
14:52:25 4,645 ▼ 170 1 227,477
14:52:24 4,645 ▼ 170 1 227,476
14:52:23 4,645 ▼ 170 1 227,475
14:52:21 4,645 ▼ 170 1 227,474
14:52:20 4,645 ▼ 170 1 227,473
14:52:19 4,645 ▼ 170 1 227,472
14:52:18 4,645 ▼ 170 1 227,471
14:52:17 4,645 ▼ 170 1 227,470
14:52:16 4,645 ▼ 170 1 227,469
14:52:15 4,645 ▼ 170 1 227,468
14:52:14 4,645 ▼ 170 1 227,467
14:52:13 4,645 ▼ 170 1 227,466
14:52:05 4,645 ▼ 170 1 227,465
14:52:04 4,645 ▼ 170 1 227,464
14:51:49 4,645 ▼ 170 1 227,463
14:51:48 4,645 ▼ 170 1 227,462
14:51:48 4,630 ▼ 185 246 227,461
14:51:48 4,635 ▼ 180 1,141 227,215
14:51:48 4,640 ▼ 175 613 226,074
14:51:47 4,645 ▼ 170 1 225,461
14:51:46 4,645 ▼ 170 1 225,460
14:51:45 4,645 ▼ 170 1 225,459
14:51:44 4,645 ▼ 170 1 225,458
14:51:43 4,645 ▼ 170 1 225,457
14:51:42 4,645 ▼ 170 1 225,456
14:51:40 4,645 ▼ 170 1 225,455
14:51:39 4,645 ▼ 170 1 225,454
14:51:34 4,645 ▼ 170 1 225,453
14:51:33 4,645 ▼ 170 1 225,452
14:51:31 4,645 ▼ 170 1 225,451
14:51:30 4,645 ▼ 170 1 225,450
14:51:29 4,645 ▼ 170 1 225,449
14:51:28 4,645 ▼ 170 1 225,448
14:51:27 4,645 ▼ 170 1 225,447
14:51:26 4,645 ▼ 170 1 225,446
14:51:25 4,645 ▼ 170 1 225,445
14:51:24 4,645 ▼ 170 1 225,444
14:51:23 4,645 ▼ 170 1 225,443
14:51:22 4,645 ▼ 170 1 225,442
14:51:21 4,645 ▼ 170 1 225,441
14:51:20 4,645 ▼ 170 1 225,440
14:51:19 4,645 ▼ 170 1 225,439
14:51:18 4,645 ▼ 170 1 225,438
14:51:17 4,645 ▼ 170 1 225,437
14:51:16 4,645 ▼ 170 1 225,436
14:51:15 4,645 ▼ 170 1 225,435
14:51:14 4,645 ▼ 170 1 225,434
14:51:13 4,645 ▼ 170 1 225,433
14:51:10 4,645 ▼ 170 1 225,432
14:51:06 4,645 ▼ 170 1 225,431
14:51:01 4,645 ▼ 170 1 225,430
14:50:51 4,645 ▼ 170 1 225,429
14:50:42 4,640 ▼ 175 390 225,428
14:49:51 4,640 ▼ 175 100 225,038
14:49:45 4,640 ▼ 175 10 224,938
14:48:25 4,645 ▼ 170 1 224,928
14:48:24 4,645 ▼ 170 1 224,927
14:48:22 4,645 ▼ 170 1 224,926
14:48:21 4,645 ▼ 170 1 224,925
14:48:20 4,645 ▼ 170 1 224,924
14:48:12 4,645 ▼ 170 1 224,923
14:48:10 4,645 ▼ 170 1 224,922
14:48:09 4,645 ▼ 170 1 224,921
14:48:08 4,645 ▼ 170 1 224,920
14:48:06 4,645 ▼ 170 1 224,919
14:48:05 4,645 ▼ 170 1 224,918
14:48:02 4,645 ▼ 170 20 224,917
14:48:00 4,645 ▼ 170 1 224,897
14:47:59 4,645 ▼ 170 1 224,896
14:47:58 4,645 ▼ 170 1 224,895
14:47:56 4,645 ▼ 170 1 224,894
14:47:51 4,645 ▼ 170 1 224,893
14:47:50 4,645 ▼ 170 1 224,892
14:47:34 4,645 ▼ 170 10 224,891
14:47:31 4,640 ▼ 175 12 224,881
14:46:39 4,640 ▼ 175 196 224,869
14:46:08 4,645 ▼ 170 100 224,673
14:45:25 4,645 ▼ 170 10 224,573
14:45:00 4,640 ▼ 175 100 224,563
14:44:39 4,640 ▼ 175 100 224,463
14:43:21 4,645 ▼ 170 100 224,363
14:41:08 4,635 ▼ 180 4 224,263
14:41:08 4,640 ▼ 175 1 224,259
14:38:46 4,640 ▼ 175 1 224,258
14:38:35 4,640 ▼ 175 11 224,257
14:36:37 4,645 ▼ 170 10 224,246
14:35:43 4,640 ▼ 175 10 224,236
14:35:29 4,640 ▼ 175 100 224,226
14:35:24 4,640 ▼ 175 1,578 224,126
14:35:14 4,640 ▼ 175 1 222,548
14:35:01 4,640 ▼ 175 10 222,547
14:33:51 4,640 ▼ 175 200 222,537
14:33:06 4,640 ▼ 175 100 222,337
14:32:52 4,640 ▼ 175 1 222,237
14:32:47 4,640 ▼ 175 1,800 222,236
14:32:11 4,640 ▼ 175 200 220,436
14:31:22 4,645 ▼ 170 305 220,236
14:31:19 4,645 ▼ 170 195 219,931
14:30:07 4,645 ▼ 170 1 219,736
14:29:13 4,625 ▼ 190 109 219,735
14:29:13 4,630 ▼ 185 1 219,626
14:29:04 4,625 ▼ 190 1,746 219,625
14:29:04 4,630 ▼ 185 51 217,879
14:28:29 4,625 ▼ 190 758 217,828
14:28:29 4,630 ▼ 185 1,232 217,070
14:28:18 4,635 ▼ 180 20 215,838
14:26:39 4,635 ▼ 180 485 215,818
14:26:39 4,635 ▼ 180 328 215,333
14:25:57 4,640 ▼ 175 1 215,005
14:18:08 4,645 ▼ 170 10 215,004
14:17:52 4,645 ▼ 170 11 214,994
14:15:43 4,650 ▼ 165 3 214,983
14:13:36 4,640 ▼ 175 10 214,980
14:13:30 4,640 ▼ 175 10 214,970
14:13:20 4,640 ▼ 175 64 214,960
14:12:02 4,640 ▼ 175 10 214,896
14:11:58 4,640 ▼ 175 5 214,886
14:11:31 4,640 ▼ 175 3 214,881
14:10:32 4,640 ▼ 175 1 214,878
14:10:07 4,635 ▼ 180 15 214,877
14:09:59 4,635 ▼ 180 269 214,862
14:09:59 4,635 ▼ 180 500 214,593
14:09:45 4,635 ▼ 180 100 214,093
14:09:26 4,635 ▼ 180 200 213,993
14:08:54 4,635 ▼ 180 1 213,793
14:08:49 4,630 ▼ 185 40 213,792
14:08:42 4,635 ▼ 180 1 213,752
14:08:34 4,630 ▼ 185 650 213,751
14:07:55 4,635 ▼ 180 11 213,101
14:07:46 4,635 ▼ 180 1 213,090
14:07:39 4,630 ▼ 185 1,500 213,089
14:06:24 4,635 ▼ 180 3 211,589
14:05:06 4,640 ▼ 175 2 211,586
14:04:22 4,635 ▼ 180 962 211,584
14:04:22 4,635 ▼ 180 64 210,622
14:03:22 4,635 ▼ 180 21 210,558
14:02:54 4,635 ▼ 180 6 210,537
14:02:28 4,635 ▼ 180 1 210,531
14:00:56 4,635 ▼ 180 50 210,530
13:58:48 4,635 ▼ 180 96 210,480
13:58:04 4,635 ▼ 180 7 210,384
13:58:04 4,630 ▼ 185 53 210,377
13:57:41 4,630 ▼ 185 40 210,324
13:57:34 4,630 ▼ 185 7 210,284
13:57:22 4,630 ▼ 185 100 210,277
13:56:14 4,635 ▼ 180 10 210,177
13:53:52 4,630 ▼ 185 500 210,167
13:53:21 4,630 ▼ 185 19 209,667
13:52:18 4,630 ▼ 185 10 209,648
13:51:26 4,635 ▼ 180 22 209,638
13:48:44 4,635 ▼ 180 50 209,616
13:45:09 4,635 ▼ 180 3 209,566
13:43:28 4,630 ▼ 185 15 209,563
13:43:16 4,630 ▼ 185 100 209,548
13:42:05 4,630 ▼ 185 7 209,448
13:41:46 4,630 ▼ 185 105 209,441
13:41:40 4,630 ▼ 185 104 209,336
13:40:09 4,625 ▼ 190 10 209,232
13:40:09 4,630 ▼ 185 782 209,222
13:39:08 4,635 ▼ 180 1 208,440
13:39:02 4,630 ▼ 185 10 208,439
13:37:31 4,635 ▼ 180 1 208,429
13:35:56 4,630 ▼ 185 150 208,428
13:33:59 4,630 ▼ 185 91 208,278
13:31:27 4,635 ▼ 180 1 208,187
13:30:09 4,635 ▼ 180 1 208,186
13:27:55 4,625 ▼ 190 51 208,185
13:27:55 4,630 ▼ 185 49 208,134
13:27:48 4,635 ▼ 180 1 208,085
13:26:13 4,640 ▼ 175 2 208,084
13:26:00 4,625 ▼ 190 298 208,082
13:25:55 4,625 ▼ 190 96 207,784
13:25:45 4,625 ▼ 190 6,686 207,688
13:25:45 4,630 ▼ 185 3,461 201,002
13:25:32 4,640 ▼ 175 1 197,541
13:25:32 4,635 ▼ 180 101 197,540
13:25:31 4,635 ▼ 180 941 197,439
13:25:11 4,640 ▼ 175 216 196,498
13:23:57 4,640 ▼ 175 87 196,282
13:23:57 4,640 ▼ 175 10 196,195
13:23:53 4,640 ▼ 175 10 196,185
13:23:49 4,640 ▼ 175 10 196,175
13:23:36 4,640 ▼ 175 10 196,165
13:23:19 4,640 ▼ 175 2 196,155
13:23:02 4,640 ▼ 175 50 196,153
13:21:07 4,640 ▼ 175 800 196,103
13:19:20 4,640 ▼ 175 3 195,303
13:17:35 4,640 ▼ 175 1,000 195,300
13:15:29 4,630 ▼ 185 99 194,300
13:15:10 4,635 ▼ 180 1 194,201
13:14:19 4,640 ▼ 175 20 194,200
13:12:32 4,640 ▼ 175 10 194,180
13:12:13 4,640 ▼ 175 3 194,170
13:11:48 4,640 ▼ 175 130 194,167
13:08:57 4,640 ▼ 175 10 194,037
13:08:10 4,640 ▼ 175 100 194,027
13:07:04 4,640 ▼ 175 10 193,927
13:06:16 4,635 ▼ 180 100 193,917
13:06:05 4,635 ▼ 180 10 193,817
13:06:03 4,635 ▼ 180 103 193,807
13:05:12 4,635 ▼ 180 100 193,704
13:05:05 4,640 ▼ 175 10 193,604
13:05:01 4,640 ▼ 175 100 193,594
13:02:56 4,640 ▼ 175 1 193,494
13:02:20 4,640 ▼ 175 10 193,493
13:01:26 4,630 ▼ 185 139 193,483
13:00:49 4,635 ▼ 180 10 193,344
13:00:38 4,630 ▼ 185 3 193,334
13:00:37 4,635 ▼ 180 1 193,331
13:00:23 4,640 ▼ 175 64 193,330
13:00:17 4,640 ▼ 175 10 193,266
13:00:12 4,635 ▼ 180 1 192,902
13:00:12 4,630 ▼ 185 354 193,256
12:59:50 4,640 ▼ 175 10 192,901
12:59:40 4,630 ▼ 185 251 192,891
12:59:40 4,635 ▼ 180 1 192,640
12:59:35 4,640 ▼ 175 10 192,639
12:59:22 4,630 ▼ 185 288 192,629
12:59:22 4,635 ▼ 180 12 192,341
12:59:04 4,640 ▼ 175 20 192,329
12:58:38 4,640 ▼ 175 4 192,309
12:58:34 4,640 ▼ 175 10 192,305
12:58:28 4,635 ▼ 180 227 192,295
12:58:28 4,635 ▼ 180 1 192,068
12:57:48 4,630 ▼ 185 1 192,067
12:57:27 4,635 ▼ 180 10 192,066
12:56:59 4,630 ▼ 185 321 192,056
12:56:43 4,630 ▼ 185 75 191,735
12:56:39 4,635 ▼ 180 10 191,660
12:56:20 4,635 ▼ 180 50 191,650
12:56:04 4,630 ▼ 185 586 191,600
12:56:04 4,630 ▼ 185 647 191,014
12:55:59 4,635 ▼ 180 1 190,367
12:55:57 4,630 ▼ 185 10 190,366
12:55:48 4,635 ▼ 180 1 190,356
12:55:47 4,630 ▼ 185 72 190,355
12:55:35 4,635 ▼ 180 1 190,283
12:55:33 4,630 ▼ 185 300 190,282
12:55:32 4,635 ▼ 180 1 189,982
12:55:28 4,635 ▼ 180 512 189,981
12:55:00 4,640 ▼ 175 10 189,469
12:54:22 4,640 ▼ 175 350 189,459
12:53:52 4,640 ▼ 175 1,081 189,109
12:53:24 4,635 ▼ 180 1 188,028
12:53:06 4,635 ▼ 180 1,637 188,027
12:53:06 4,635 ▼ 180 200 186,390
12:51:39 4,635 ▼ 180 10 186,190
12:50:52 4,625 ▼ 190 1,210 186,180
12:50:30 4,630 ▼ 185 1 184,970
12:50:09 4,630 ▼ 185 5 184,969
12:49:55 4,630 ▼ 185 400 184,964
12:49:48 4,635 ▼ 180 1 184,564
12:49:11 4,630 ▼ 185 1 184,563
12:49:01 4,630 ▼ 185 15 184,562
12:48:50 4,630 ▼ 185 1 184,547
12:48:37 4,630 ▼ 185 3 184,546
12:48:29 4,630 ▼ 185 1 184,543
12:48:21 4,635 ▼ 180 20 184,542
12:48:20 4,630 ▼ 185 5,710 184,522
12:48:20 4,630 ▼ 185 32 178,812
12:48:12 4,635 ▼ 180 20 178,780
12:48:11 4,635 ▼ 180 5 178,760
12:47:21 4,635 ▼ 180 50 178,755
12:47:11 4,635 ▼ 180 400 178,705
12:46:50 4,635 ▼ 180 1 178,305
12:46:46 4,630 ▼ 185 150 178,304
12:46:45 4,635 ▼ 180 200 178,154
12:46:44 4,635 ▼ 180 20 177,954
12:46:15 4,635 ▼ 180 100 177,934
12:45:17 4,635 ▼ 180 26 177,834
12:44:01 4,635 ▼ 180 1 177,808
12:43:56 4,630 ▼ 185 250 177,807
12:43:51 4,635 ▼ 180 1 177,557
12:43:31 4,635 ▼ 180 237 177,556
12:42:08 4,640 ▼ 175 100 177,319
12:40:37 4,640 ▼ 175 50 177,219
12:36:20 4,640 ▼ 175 50 177,169
12:34:31 4,640 ▼ 175 500 177,119
12:34:07 4,640 ▼ 175 16 176,619
12:33:44 4,630 ▼ 185 528 176,603
12:33:41 4,635 ▼ 180 172 176,075
12:33:41 4,635 ▼ 180 10 175,903
12:32:26 4,635 ▼ 180 268 175,893
12:29:45 4,635 ▼ 180 500 175,625
12:29:23 4,635 ▼ 180 1 175,125
12:29:14 4,630 ▼ 185 1,700 175,124
12:28:45 4,635 ▼ 180 4 173,424
12:27:42 4,635 ▼ 180 1 173,420
12:27:40 4,630 ▼ 185 5,000 173,419
12:26:53 4,635 ▼ 180 122 168,419
12:26:00 4,635 ▼ 180 1 168,297
12:25:58 4,630 ▼ 185 1,000 168,296
12:25:39 4,635 ▼ 180 111 167,296
12:25:32 4,635 ▼ 180 10 167,185
12:25:23 4,635 ▼ 180 155 167,175
12:22:13 4,640 ▼ 175 2 167,020
12:21:32 4,640 ▼ 175 1 167,018
12:20:51 4,635 ▼ 180 97 167,017
12:20:51 4,630 ▼ 185 369 166,920
12:20:44 4,630 ▼ 185 4 166,551
12:20:30 4,635 ▼ 180 1 166,547
12:20:27 4,635 ▼ 180 2 166,546
12:19:51 4,635 ▼ 180 88 166,544
12:19:51 4,635 ▼ 180 790 166,456
12:19:46 4,635 ▼ 180 1 165,666
12:19:20 4,640 ▼ 175 215 165,665
12:19:15 4,635 ▼ 180 100 165,450
12:18:24 4,640 ▼ 175 70 165,350
12:18:11 4,640 ▼ 175 1 165,280
12:18:08 4,635 ▼ 180 20 165,279
12:17:19 4,640 ▼ 175 150 165,259
12:16:25 4,640 ▼ 175 1 165,109
12:16:20 4,640 ▼ 175 1 165,108
12:16:13 4,640 ▼ 175 439 165,107
12:16:02 4,645 ▼ 170 1 164,668
12:15:48 4,645 ▼ 170 450 164,667
12:15:42 4,650 ▼ 165 3 164,217
12:15:32 4,650 ▼ 165 3 164,214
12:15:03 4,645 ▼ 170 761 164,211
12:14:08 4,645 ▼ 170 227 163,450
12:13:23 4,645 ▼ 170 10 163,223

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,140.63 ▼ 20.21 -0.64%
코스닥 979.98 ▼ 1.42 -0.14%
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.