블루콤
(033560)
코스닥
벤처기업부
액면가 500원
  09.17 15:29

9,930 (9,920)   [시가/고가/저가] 9,990 / 10,050 / 9,810 
전일비/등락률 ▲ 10 (0.10%) 매도호가/호가잔량 9,940 / 595
거래량/전일동시간대비 57,887 /▼ 66,915 매수호가/호가잔량 9,930 / 562
상한가/하한가 12,850 / 6,950 총매도/총매수잔량 4,371 / 2,788

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

매도잔량 호가 매수잔량
401 10,300 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3 10,250
111 10,200
505 10,100
475 10,050
608 10,000
349 9,990
904 9,980
420 9,960
595 9,940
 
9,930 562
9,920 122
9,890 1
9,880 1
9,870 239
9,860 25
9,850 515
9,840 121
9,830 700
9,820 502
 
총매도잔량 순매수잔량 총매수잔량
4,371 -1,583 2,788
시간외잔량 시간외잔량
30 0
 
블루콤 033560
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 1,046.12 (+6.69)    FUTURE 410.75 (+1.65)   Basis: -0.24
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:53:47 9,930 ▲ 10 183 57,887
15:43:20 9,930 ▲ 10 1 57,704
15:40:00 9,930 ▲ 10 154 57,703
15:30:30 9,930 ▲ 10 1,264 57,549
15:19:59 9,920  0 387 56,285
15:19:59 9,920  0 1 55,898
15:19:56 9,920  0 2 55,897
15:19:56 9,920  0 1 55,895
15:19:54 9,920  0 1 55,894
15:19:46 9,920  0 1 55,893
15:19:33 9,920  0 1 55,892
15:19:19 9,920  0 1 55,891
15:19:19 9,910 ▼ 10 100 55,890
15:18:45 9,920  0 50 55,790
15:18:42 9,920  0 10 55,740
15:18:41 9,920  0 1 55,730
15:18:30 9,920  0 144 55,729
15:17:48 9,930 ▲ 10 3 55,585
15:17:16 9,930 ▲ 10 1 55,582
15:17:12 9,930 ▲ 10 1 55,581
15:17:11 9,930 ▲ 10 1 55,580
15:16:16 9,930 ▲ 10 2 55,579
15:16:02 9,920  0 9 55,577
15:15:09 9,930 ▲ 10 100 55,568
15:13:06 9,930 ▲ 10 100 55,468
15:12:47 9,920  0 1 55,368
15:12:47 9,920  0 128 55,367
15:12:42 9,920  0 370 55,239
15:12:28 9,910 ▼ 10 127 54,869
15:12:21 9,910 ▼ 10 296 54,742
15:12:21 9,900 ▼ 20 82 54,446
15:11:32 9,900 ▼ 20 1 54,364
15:10:32 9,900 ▼ 20 1 54,363
15:10:27 9,900 ▼ 20 1 54,362
15:10:14 9,900 ▼ 20 5 54,361
15:10:08 9,910 ▼ 10 27 54,356
15:10:01 9,910 ▼ 10 1 54,329
15:07:17 9,910 ▼ 10 10 54,328
15:07:04 9,910 ▼ 10 1 54,318
15:07:03 9,910 ▼ 10 1 54,317
15:06:56 9,910 ▼ 10 1 54,316
15:06:45 9,910 ▼ 10 3 54,315
15:05:33 9,910 ▼ 10 1 54,312
15:05:21 9,910 ▼ 10 100 54,311
15:05:02 9,900 ▼ 20 100 54,211
15:04:58 9,900 ▼ 20 802 54,111
15:04:58 9,890 ▼ 30 98 53,309
15:04:35 9,890 ▼ 30 1 53,211
15:04:21 9,890 ▼ 30 1 53,210
15:03:51 9,880 ▼ 40 1 53,209
15:03:27 9,880 ▼ 40 1 53,208
15:03:17 9,880 ▼ 40 1 53,207
15:02:41 9,880 ▼ 40 1 53,206
15:02:30 9,880 ▼ 40 2 53,205
15:02:23 9,880 ▼ 40 1 53,203
15:02:22 9,880 ▼ 40 1 53,202
15:02:15 9,880 ▼ 40 1 53,201
15:02:11 9,880 ▼ 40 1 53,200
15:02:03 9,880 ▼ 40 5 53,199
15:01:50 9,880 ▼ 40 1 53,194
15:01:44 9,880 ▼ 40 2 53,193
15:01:42 9,880 ▼ 40 1 53,191
15:01:41 9,880 ▼ 40 1 53,190
15:01:37 9,880 ▼ 40 1 53,189
15:01:29 9,880 ▼ 40 1 53,188
15:01:24 9,880 ▼ 40 1 53,187
15:01:08 9,880 ▼ 40 2 53,186
15:00:32 9,880 ▼ 40 1 53,184
15:00:20 9,880 ▼ 40 1 53,183
15:00:16 9,870 ▼ 50 75 53,182
15:00:04 9,870 ▼ 50 1 53,107
14:57:50 9,870 ▼ 50 2 53,106
14:57:48 9,870 ▼ 50 12 53,104
14:56:29 9,870 ▼ 50 2 53,092
14:55:54 9,870 ▼ 50 8 53,090
14:54:09 9,870 ▼ 50 2 53,082
14:52:11 9,870 ▼ 50 2 53,080
14:51:40 9,870 ▼ 50 1 53,078
14:51:22 9,870 ▼ 50 95 53,077
14:50:55 9,870 ▼ 50 77 52,982
14:48:53 9,870 ▼ 50 3 52,905
14:48:49 9,870 ▼ 50 1 52,902
14:48:23 9,870 ▼ 50 1 52,901
14:47:12 9,810 ▼ 110 664 52,900
14:47:12 9,830 ▼ 90 795 51,588
14:47:12 9,820 ▼ 100 648 52,236
14:47:12 9,840 ▼ 80 2 50,793
14:47:12 9,850 ▼ 70 7 50,791
14:47:12 9,860 ▼ 60 4 50,784
14:46:19 9,810 ▼ 110 532 50,780
14:46:19 9,820 ▼ 100 1,161 50,248
14:46:19 9,830 ▼ 90 1,028 49,087
14:46:19 9,840 ▼ 80 900 48,059
14:46:19 9,850 ▼ 70 969 47,159
14:46:19 9,860 ▼ 60 108 46,190
14:46:19 9,870 ▼ 50 101 46,082
14:46:19 9,880 ▼ 40 103 45,981
14:46:19 9,890 ▼ 30 98 45,878
14:46:16 9,910 ▼ 10 194 45,780
14:46:16 9,900 ▼ 20 806 45,586
14:45:16 9,900 ▼ 20 37 44,780
14:43:54 9,900 ▼ 20 128 44,743
14:43:32 9,900 ▼ 20 100 44,615
14:42:56 9,900 ▼ 20 2 44,515
14:36:11 9,910 ▼ 10 1 44,513
14:35:57 9,910 ▼ 10 10 44,512
14:35:48 9,910 ▼ 10 10 44,502
14:32:26 9,900 ▼ 20 40 44,492
14:31:56 9,910 ▼ 10 1 44,452
14:30:18 9,910 ▼ 10 100 44,451
14:28:56 9,910 ▼ 10 31 44,351
14:26:22 9,910 ▼ 10 10 44,320
14:22:30 9,910 ▼ 10 50 44,310
14:21:46 9,910 ▼ 10 70 44,260
14:21:13 9,910 ▼ 10 1 44,190
14:19:46 9,910 ▼ 10 200 44,189
14:15:09 9,910 ▼ 10 1 43,989
14:14:55 9,910 ▼ 10 3 43,988
14:08:57 9,910 ▼ 10 1 43,985
14:06:50 9,850 ▼ 70 1 43,984
14:06:18 9,850 ▼ 70 1 43,983
14:04:29 9,910 ▼ 10 1 43,982
14:03:48 9,830 ▼ 90 5 43,981
14:03:48 9,850 ▼ 70 3 43,973
14:03:48 9,840 ▼ 80 3 43,976
14:03:48 9,860 ▼ 60 4 43,970
14:00:44 9,820 ▼ 100 527 43,966
14:00:44 9,840 ▼ 80 373 42,827
14:00:44 9,830 ▼ 90 612 43,439
14:00:44 9,860 ▼ 60 2 42,354
14:00:44 9,850 ▼ 70 100 42,454
14:00:44 9,870 ▼ 50 2 42,352
13:57:47 9,840 ▼ 80 556 42,350
13:57:47 9,850 ▼ 70 599 41,794
13:57:47 9,860 ▼ 60 261 41,195
13:57:47 9,870 ▼ 50 349 40,934
13:57:47 9,900 ▼ 20 2,236 40,447
13:57:47 9,880 ▼ 40 138 40,585
13:57:47 9,910 ▼ 10 76 38,211
13:57:17 9,920  0 1 38,135
13:52:44 9,920  0 2 38,134
13:51:54 9,910 ▼ 10 7 38,132
13:49:27 9,910 ▼ 10 78 38,125
13:42:37 9,920  0 2 38,047
13:41:46 9,920  0 2 38,045
13:40:46 9,920  0 10 38,043
13:40:35 9,920  0 1 38,033
13:40:23 9,920  0 1 38,032
13:39:58 9,920  0 1 38,031
13:39:21 9,920  0 1 38,030
13:39:12 9,920  0 11 38,029
13:39:09 9,920  0 1 38,018
13:37:20 9,920  0 36 38,017
13:34:35 9,920  0 11 37,981
13:28:57 9,920  0 1 37,970
13:28:49 9,920  0 1 37,969
13:25:14 9,920  0 50 37,968
13:22:03 9,920  0 1 37,918
13:21:43 9,920  0 50 37,917
13:20:29 9,920  0 10 37,867
13:16:21 9,920  0 10 37,857
13:06:16 9,920  0 1 37,847
13:05:35 9,920  0 2 37,846
13:05:21 9,920  0 1 37,844
13:05:17 9,920  0 10 37,843
13:05:01 9,920  0 1 37,833
13:02:29 9,910 ▼ 10 17 37,832
13:01:56 9,920  0 1 37,815
12:56:46 9,920  0 10 37,814
12:54:36 9,920  0 1 37,804
12:50:36 9,910 ▼ 10 2 37,803
12:50:17 9,910 ▼ 10 1 37,801
12:50:11 9,910 ▼ 10 2 37,800
12:42:29 9,920  0 10 37,798
12:41:09 9,920  0 10 37,788
12:39:12 9,920  0 1 37,778
12:37:10 9,920  0 694 37,777
12:37:05 9,940 ▲ 20 5 37,083
12:36:00 9,920  0 312 37,078
12:35:44 9,900 ▼ 20 1,384 36,766
12:35:44 9,870 ▼ 50 1,584 35,382
12:31:14 9,850 ▼ 70 194 33,798
12:31:14 9,860 ▼ 60 6 33,604
12:27:14 9,870 ▼ 50 30 33,598
12:25:51 9,870 ▼ 50 5 33,568
12:25:41 9,870 ▼ 50 1 33,563
12:23:28 9,870 ▼ 50 1 33,562
12:23:16 9,870 ▼ 50 1 33,561
12:22:57 9,870 ▼ 50 1 33,560
12:22:23 9,840 ▼ 80 400 33,559
12:20:13 9,840 ▼ 80 227 33,159
12:19:40 9,840 ▼ 80 2 32,932
12:19:37 9,830 ▼ 90 45 32,930
12:19:26 9,840 ▼ 80 6 32,885
12:15:01 9,840 ▼ 80 2 32,879
12:14:54 9,850 ▼ 70 2 32,877
12:14:43 9,870 ▼ 50 1 32,875
12:12:25 9,830 ▼ 90 154 32,874
12:12:20 9,830 ▼ 90 1 32,720
12:12:19 9,830 ▼ 90 1 32,719
12:12:18 9,830 ▼ 90 1 32,718
12:12:14 9,830 ▼ 90 1 32,717
12:12:13 9,830 ▼ 90 1 32,716
12:12:05 9,830 ▼ 90 1 32,715
12:11:53 9,830 ▼ 90 1 32,714
12:11:28 9,830 ▼ 90 22 32,713
12:11:27 9,830 ▼ 90 22 32,691
12:11:22 9,830 ▼ 90 394 32,669
12:11:22 9,840 ▼ 80 61 32,275
12:10:29 9,850 ▼ 70 1 32,214
12:09:02 9,840 ▼ 80 1,000 32,213
12:08:54 9,840 ▼ 80 10 31,213
12:08:40 9,850 ▼ 70 157 31,203
12:07:32 9,860 ▼ 60 68 31,046
12:05:25 9,870 ▼ 50 10 30,978
12:00:55 9,870 ▼ 50 13 30,968
12:00:04 9,870 ▼ 50 1 30,955
11:56:53 9,870 ▼ 50 13 30,954
11:53:59 9,880 ▼ 40 1 30,941
11:52:57 9,880 ▼ 40 20 30,940
11:52:22 9,880 ▼ 40 71 30,920
11:52:22 9,890 ▼ 30 90 30,849
11:47:07 9,900 ▼ 20 1 30,759
11:46:51 9,900 ▼ 20 100 30,758
11:46:32 9,890 ▼ 30 421 30,658
11:45:55 9,890 ▼ 30 100 30,237
11:45:42 9,880 ▼ 40 433 30,137
11:45:09 9,880 ▼ 40 567 29,704
11:44:47 9,880 ▼ 40 63 29,137
11:37:25 9,890 ▼ 30 1 29,074
11:35:31 9,890 ▼ 30 2 29,073
11:34:56 9,890 ▼ 30 3 29,071
11:34:31 9,890 ▼ 30 1 29,068
11:33:45 9,890 ▼ 30 9 29,067
11:29:13 9,890 ▼ 30 120 29,058
11:29:11 9,900 ▼ 20 1 28,938
11:29:11 9,890 ▼ 30 1 28,937
11:29:10 9,890 ▼ 30 2 28,936
11:29:10 9,890 ▼ 30 2 28,934
11:29:02 9,890 ▼ 30 5 28,932
11:28:30 9,890 ▼ 30 1 28,927
11:27:50 9,890 ▼ 30 10 28,926
11:24:32 9,900 ▼ 20 2 28,916
11:23:25 9,910 ▼ 10 18 28,914
11:22:29 9,910 ▼ 10 11 28,896
11:19:01 9,910 ▼ 10 1 28,885
11:18:43 9,840 ▼ 80 11 28,136
11:18:43 9,830 ▼ 90 748 28,884
11:18:43 9,850 ▼ 70 422 28,125
11:18:31 9,910 ▼ 10 1 27,703
11:18:02 9,850 ▼ 70 400 27,702
11:18:02 9,860 ▼ 60 110 27,302
11:17:42 9,850 ▼ 70 185 27,192
11:17:42 9,860 ▼ 60 120 27,007
11:17:42 9,880 ▼ 40 63 26,682
11:17:42 9,870 ▼ 50 205 26,887
11:17:42 9,890 ▼ 30 327 26,619
11:17:42 9,900 ▼ 20 1,258 26,292
11:17:42 9,910 ▼ 10 1 25,034
11:17:14 9,910 ▼ 10 635 25,033
11:17:14 9,920  0 1,246 24,398
11:17:14 9,930 ▲ 10 1,097 23,152
11:16:10 9,940 ▲ 20 1 22,055
11:16:08 9,940 ▲ 20 1 22,054
11:15:58 9,940 ▲ 20 3 22,053
11:14:16 9,940 ▲ 20 1 22,050
11:12:32 9,940 ▲ 20 1 22,049
11:11:10 9,940 ▲ 20 1 22,048
11:11:05 9,940 ▲ 20 1 22,047
11:08:39 9,940 ▲ 20 1 22,046
11:07:21 9,940 ▲ 20 1 22,045
11:07:18 9,940 ▲ 20 1 22,044
11:07:15 9,940 ▲ 20 100 22,043
11:07:14 9,940 ▲ 20 1 21,943
11:06:48 9,930 ▲ 10 10 21,942
11:05:26 9,930 ▲ 10 10 21,932
11:03:30 9,930 ▲ 10 1 21,922
11:03:07 9,940 ▲ 20 294 21,921
11:02:15 9,940 ▲ 20 296 21,627
11:02:15 9,960 ▲ 40 4 21,331
11:01:29 9,940 ▲ 20 254 21,327
11:01:29 9,950 ▲ 30 188 21,073
11:01:29 9,960 ▲ 40 58 20,885
11:00:45 9,960 ▲ 40 80 20,827
10:58:29 9,970 ▲ 50 1 20,747
10:57:25 9,970 ▲ 50 1 20,746
10:55:01 9,970 ▲ 50 1 20,745
10:48:39 9,960 ▲ 40 1 20,744
10:48:23 9,970 ▲ 50 1 20,743
10:47:05 9,960 ▲ 40 93 20,742
10:44:30 9,970 ▲ 50 1 20,649
10:43:05 9,970 ▲ 50 1 20,648
10:41:56 9,970 ▲ 50 1 20,647
10:34:41 9,970 ▲ 50 1 20,646
10:31:39 9,970 ▲ 50 1 20,645
10:31:01 9,960 ▲ 40 10 20,644
10:30:56 9,970 ▲ 50 1 20,634
10:26:38 9,970 ▲ 50 7 20,633
10:26:25 9,970 ▲ 50 20 20,626
10:25:09 9,970 ▲ 50 14 20,606
10:24:40 9,970 ▲ 50 20 20,592
10:24:31 9,970 ▲ 50 20 20,572
10:23:00 9,970 ▲ 50 2 20,552
10:22:13 9,970 ▲ 50 500 20,550
10:21:11 9,970 ▲ 50 1 20,050
10:19:25 9,970 ▲ 50 30 20,049
10:17:20 9,970 ▲ 50 1 20,019
10:16:15 9,970 ▲ 50 100 20,018
10:15:54 9,970 ▲ 50 12 19,918
10:15:54 9,960 ▲ 40 188 19,906
10:15:51 9,960 ▲ 40 10 19,718
10:15:47 9,960 ▲ 40 10 19,708
10:15:32 9,960 ▲ 40 10 19,698
10:15:06 9,960 ▲ 40 1 19,688
10:14:15 9,960 ▲ 40 11 19,687
10:12:39 9,960 ▲ 40 5 19,676
10:11:41 9,970 ▲ 50 1 19,671
10:10:21 9,970 ▲ 50 1 19,670
10:09:52 9,970 ▲ 50 1 19,669
10:09:26 9,950 ▲ 30 20 19,668
10:09:26 9,960 ▲ 40 27 19,648
10:08:49 9,970 ▲ 50 2 19,621
10:05:04 9,970 ▲ 50 1 19,619
10:03:21 9,970 ▲ 50 1 19,618
10:02:00 9,960 ▲ 40 2 19,617
10:01:57 9,970 ▲ 50 1 19,615
09:59:51 9,960 ▲ 40 1 19,614
09:59:30 9,950 ▲ 30 13 19,613
09:59:30 9,960 ▲ 40 7 19,600
09:59:23 9,970 ▲ 50 212 19,593
09:59:05 9,970 ▲ 50 545 19,381
09:58:49 9,970 ▲ 50 1,015 18,836
09:58:36 9,980 ▲ 60 51 17,821
09:56:28 9,980 ▲ 60 2 17,770
09:56:16 9,980 ▲ 60 3 17,768
09:56:01 9,980 ▲ 60 5 17,765
09:55:34 9,980 ▲ 60 1 17,760
09:54:21 9,970 ▲ 50 2 17,759
09:54:21 9,980 ▲ 60 5 17,757
09:53:27 9,980 ▲ 60 1 17,752
09:52:41 9,990 ▲ 70 16 17,751
09:52:20 9,990 ▲ 70 1 17,735
09:48:13 9,990 ▲ 70 30 17,734
09:47:21 9,990 ▲ 70 20 17,704
09:47:14 9,990 ▲ 70 2 17,684
09:47:06 9,990 ▲ 70 4 17,682
09:47:01 9,990 ▲ 70 2 17,678
09:46:43 9,990 ▲ 70 1 17,676
09:46:34 9,990 ▲ 70 1 17,675
09:45:02 9,990 ▲ 70 13 17,674
09:44:53 10,000 ▲ 80 1 17,661
09:43:31 10,000 ▲ 80 20 17,660
09:42:58 10,000 ▲ 80 1 17,640
09:42:56 10,000 ▲ 80 1 17,639
09:42:44 9,950 ▲ 30 184 17,638
09:42:44 9,960 ▲ 40 2 17,454
09:42:44 9,970 ▲ 50 2 17,452
09:42:44 9,980 ▲ 60 5 17,450
09:42:44 9,990 ▲ 70 7 17,445
09:40:56 10,000 ▲ 80 10 17,438
09:40:38 10,000 ▲ 80 5 17,428
09:40:13 10,000 ▲ 80 2 17,423
09:38:22 10,000 ▲ 80 30 17,421
09:38:15 10,000 ▲ 80 198 17,391
09:38:05 10,000 ▲ 80 111 17,193
09:37:31 10,000 ▲ 80 48 17,082
09:36:40 10,000 ▲ 80 828 17,034
09:36:40 10,000 ▲ 80 5 16,206
09:36:26 10,000 ▲ 80 1 16,201
09:36:20 10,000 ▲ 80 1 16,200
09:33:26 10,000 ▲ 80 3 16,199
09:33:10 10,000 ▲ 80 31 16,196
09:33:01 10,000 ▲ 80 1 16,165
09:33:01 10,000 ▲ 80 468 16,164
09:32:54 10,000 ▲ 80 532 15,696
09:32:31 10,000 ▲ 80 324 15,164
09:32:31 10,000 ▲ 80 676 14,840
09:32:20 10,050 ▲ 130 624 14,164
09:32:10 10,050 ▲ 130 6 13,540
09:32:05 10,000 ▲ 80 106 13,534
09:32:05 9,990 ▲ 70 631 11,934
09:32:05 10,000 ▲ 80 1,494 13,428
09:32:05 9,980 ▲ 60 875 11,303
09:31:46 9,930 ▲ 10 1 10,428
09:31:46 9,940 ▲ 20 1 10,427
09:31:46 9,950 ▲ 30 1 10,426
09:31:46 9,960 ▲ 40 1 10,425
09:31:46 9,970 ▲ 50 1 10,424
09:30:22 9,980 ▲ 60 200 10,423
09:30:04 9,970 ▲ 50 237 10,223
09:30:01 9,980 ▲ 60 7 9,986
09:29:01 9,980 ▲ 60 1 9,979
09:28:18 9,980 ▲ 60 1 9,978
09:28:04 9,970 ▲ 50 8 9,977
09:27:55 9,970 ▲ 50 2 9,969
09:27:37 9,980 ▲ 60 1 9,967
09:27:11 9,980 ▲ 60 2 9,966
09:25:42 9,980 ▲ 60 1 9,964
09:25:06 9,980 ▲ 60 1 9,963
09:25:03 9,980 ▲ 60 1 9,962
09:24:28 9,920  0 63 9,961
09:24:28 9,930 ▲ 10 4 9,898
09:24:28 9,940 ▲ 20 6 9,894
09:24:28 9,950 ▲ 30 3 9,888
09:24:28 9,960 ▲ 40 2 9,885
09:24:28 9,970 ▲ 50 2 9,883
09:24:09 9,980 ▲ 60 1 9,881
09:23:53 9,980 ▲ 60 1 9,880
09:23:47 9,980 ▲ 60 1 9,879
09:22:55 9,990 ▲ 70 1 9,878
09:22:52 9,990 ▲ 70 1 9,877
09:21:52 9,990 ▲ 70 1 9,876
09:21:27 9,990 ▲ 70 1 9,875
09:21:24 9,980 ▲ 60 766 9,874
09:21:24 9,980 ▲ 60 1 9,108
09:20:42 9,980 ▲ 60 1 9,107
09:20:38 9,950 ▲ 30 28 9,106
09:20:35 9,950 ▲ 30 1 9,078
09:20:22 9,950 ▲ 30 1,642 9,077
09:20:22 9,950 ▲ 30 1 7,435
09:20:12 9,950 ▲ 30 1 7,434
09:20:11 9,950 ▲ 30 623 7,433
09:20:11 9,960 ▲ 40 1 6,810
09:20:11 9,970 ▲ 50 1 6,809
09:19:56 9,980 ▲ 60 1 6,808
09:19:45 9,980 ▲ 60 1 6,807
09:19:40 9,950 ▲ 30 60 6,806
09:19:39 9,960 ▲ 40 335 6,746
09:19:39 9,960 ▲ 40 2 6,411
09:19:32 9,950 ▲ 30 60 6,409
09:18:30 9,940 ▲ 20 3 6,349
09:18:29 9,950 ▲ 30 1 6,346
09:18:03 9,950 ▲ 30 1 6,345
09:17:13 9,950 ▲ 30 1 6,344
09:16:16 9,950 ▲ 30 1 6,343
09:15:33 9,950 ▲ 30 10 6,342
09:15:19 9,950 ▲ 30 1 6,332
09:15:18 9,930 ▲ 10 1 6,331
09:15:18 9,950 ▲ 30 6 6,330
09:14:46 9,950 ▲ 30 5 6,324
09:14:46 9,950 ▲ 30 21 6,319
09:14:23 9,950 ▲ 30 1 6,298
09:14:13 9,940 ▲ 20 1 6,297
09:14:13 9,950 ▲ 30 6 6,296
09:13:24 9,960 ▲ 40 1 6,290
09:13:11 9,960 ▲ 40 1 6,289
09:12:29 9,960 ▲ 40 1 6,288
09:11:55 9,940 ▲ 20 603 6,287
09:11:37 9,940 ▲ 20 1 5,684
09:11:28 9,940 ▲ 20 5 5,683
09:11:21 9,940 ▲ 20 1 5,678
09:11:09 9,930 ▲ 10 1 5,677
09:10:53 9,930 ▲ 10 1 5,676
09:10:20 9,900 ▼ 20 1 5,675
09:10:03 9,900 ▼ 20 1 5,674
09:09:36 9,860 ▼ 60 902 5,673
09:09:36 9,870 ▼ 50 10 4,771
09:09:36 9,880 ▼ 40 2 4,761
09:09:36 9,900 ▼ 20 209 4,759
09:09:36 9,910 ▼ 10 71 4,550
09:09:36 9,930 ▲ 10 1 4,478
09:09:36 9,920  0 1 4,479
09:08:45 9,920  0 9 4,477
09:08:45 9,920  0 11 4,468
09:08:44 9,940 ▲ 20 500 4,457
09:08:10 9,940 ▲ 20 4 3,957
09:07:18 9,940 ▲ 20 9 3,953
09:04:56 9,940 ▲ 20 1 3,944
09:04:33 9,930 ▲ 10 1 3,943
09:04:03 9,930 ▲ 10 1 3,942
09:03:40 9,900 ▼ 20 34 3,941
09:03:37 9,910 ▼ 10 1 3,907
09:03:37 9,910 ▼ 10 78 3,906
09:03:36 9,910 ▼ 10 953 3,828
09:03:36 9,920  0 17 2,875
09:03:18 9,920  0 18 2,858
09:03:06 9,930 ▲ 10 2 2,840
09:03:06 9,930 ▲ 10 2 2,838
09:02:49 9,930 ▲ 10 38 2,836
09:02:41 9,920  0 2 2,798
09:02:38 9,920  0 2 2,796
09:02:34 9,920  0 25 2,794
09:02:34 9,930 ▲ 10 2 2,769
09:02:21 9,930 ▲ 10 1 2,767
09:02:21 9,930 ▲ 10 1 2,766
09:01:54 9,930 ▲ 10 68 2,765
09:01:50 9,920  0 100 2,697
09:01:41 9,930 ▲ 10 1 2,597
09:01:41 9,940 ▲ 20 1 2,596
09:01:27 9,930 ▲ 10 1 2,595
09:01:14 9,930 ▲ 10 1 2,594
09:01:12 9,940 ▲ 20 1 2,593
09:00:54 9,950 ▲ 30 3 2,592
09:00:38 9,970 ▲ 50 6 2,589
09:00:31 9,990 ▲ 70 1 2,583
09:00:30 9,990 ▲ 70 16 2,582
08:39:44 9,920  0 15 2,566
08:39:21 9,920  0 31 2,551
08:39:20 9,920  0 33 2,520
08:39:12 9,920  0 417 2,487

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.17 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,140.51 ▲ 10.42 0.33%
코스닥 1,046.12 ▲ 6.69 0.64%
종목편집  새로고침 

(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.