서희건설
(035890)
코스닥
우량기업부
액면가 500원
  09.21 15:29

1,540 (1,505)   [시가/고가/저가] 1,510 / 1,555 / 1,495 
전일비/등락률 ▲ 35 (2.33%) 매도호가/호가잔량 1,545 / 27,289
거래량/전일동시간대비 5,024,668 /▼ 2,752,599 매수호가/호가잔량 1,540 / 17,406
상한가/하한가 1,955 / 1,055 총매도/총매수잔량 566,000 / 667,610

매도잔량 호가 매수잔량
63,433 1,590 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
56,221 1,585
126,827 1,580
59,596 1,575
31,963 1,570
48,017 1,565
71,793 1,560
41,667 1,555
39,194 1,550
27,289 1,545
 
1,540 17,406
1,535 151,547
1,530 57,839
1,525 74,670
1,520 39,739
1,515 52,725
1,510 46,887
1,505 55,113
1,500 143,034
1,495 28,650
 
총매도잔량 순매수잔량 총매수잔량
566,000 101,610 667,610
시간외잔량 시간외잔량
213 0
 
서희건설 035890
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 827.84 (+6.71)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:50 1,540 ▲ 35 287 5,024,668
15:58:22 1,540 ▲ 35 551 5,024,381
15:56:13 1,540 ▲ 35 6,493 5,023,830
15:55:22 1,540 ▲ 35 160 5,017,337
15:53:23 1,540 ▲ 35 200 5,017,177
15:46:51 1,540 ▲ 35 65 5,016,977
15:45:16 1,540 ▲ 35 1,000 5,016,912
15:44:25 1,540 ▲ 35 63 5,015,912
15:43:17 1,540 ▲ 35 3,400 5,015,849
15:42:51 1,540 ▲ 35 100 5,012,449
15:42:49 1,540 ▲ 35 190 5,012,349
15:42:16 1,540 ▲ 35 2,875 5,012,159
15:40:00 1,540 ▲ 35 979 5,009,284
15:30:12 1,540 ▲ 35 144,916 5,008,305
15:19:58 1,540 ▲ 35 2 4,863,389
15:19:56 1,540 ▲ 35 134 4,863,387
15:19:56 1,540 ▲ 35 1,307 4,863,253
15:19:56 1,545 ▲ 40 10,000 4,861,946
15:19:55 1,540 ▲ 35 1,000 4,851,946
15:19:51 1,540 ▲ 35 2,000 4,850,946
15:19:47 1,540 ▲ 35 200 4,848,946
15:19:44 1,545 ▲ 40 1 4,848,746
15:19:40 1,540 ▲ 35 383 4,848,745
15:19:39 1,540 ▲ 35 4 4,848,362
15:19:36 1,540 ▲ 35 20 4,848,358
15:19:36 1,535 ▲ 30 88 4,848,338
15:19:35 1,545 ▲ 40 92 4,848,250
15:19:33 1,540 ▲ 35 37,663 4,848,158
15:19:33 1,540 ▲ 35 436 4,810,495
15:19:32 1,540 ▲ 35 10,000 4,810,059
15:19:31 1,540 ▲ 35 2,052 4,800,059
15:19:29 1,540 ▲ 35 500 4,798,007
15:19:17 1,540 ▲ 35 1 4,797,507
15:19:14 1,540 ▲ 35 3,000 4,797,506
15:19:11 1,535 ▲ 30 7,396 4,794,506
15:19:09 1,535 ▲ 30 100 4,787,110
15:19:07 1,535 ▲ 30 219 4,787,010
15:19:04 1,540 ▲ 35 1 4,786,791
15:19:03 1,535 ▲ 30 2,000 4,786,790
15:19:01 1,535 ▲ 30 107 4,784,790
15:18:49 1,535 ▲ 30 18,757 4,784,683
15:18:49 1,535 ▲ 30 1 4,765,926
15:18:34 1,530 ▲ 25 1,526 4,765,925
15:18:34 1,530 ▲ 25 759 4,764,399
15:18:34 1,535 ▲ 30 4 4,763,640
15:18:30 1,530 ▲ 25 1 4,763,636
15:18:22 1,535 ▲ 30 3,000 4,763,635
15:18:16 1,525 ▲ 20 25,828 4,760,635
15:18:16 1,530 ▲ 25 12,984 4,734,807
15:18:14 1,535 ▲ 30 555 4,721,823
15:18:13 1,535 ▲ 30 500 4,721,268
15:18:03 1,535 ▲ 30 1,412 4,720,768
15:18:01 1,535 ▲ 30 790 4,719,356
15:18:00 1,530 ▲ 25 1 4,718,566
15:17:53 1,535 ▲ 30 3 4,718,565
15:17:51 1,535 ▲ 30 4 4,718,562
15:17:48 1,535 ▲ 30 903 4,718,558
15:17:47 1,530 ▲ 25 1 4,717,655
15:17:37 1,530 ▲ 25 55,835 4,717,654
15:17:36 1,530 ▲ 25 1,093 4,661,819
15:17:36 1,535 ▲ 30 1,668 4,660,726
15:17:26 1,535 ▲ 30 3,538 4,659,058
15:17:23 1,535 ▲ 30 330 4,655,520
15:17:01 1,535 ▲ 30 2,000 4,655,190
15:16:54 1,540 ▲ 35 40 4,653,190
15:16:46 1,535 ▲ 30 792 4,653,150
15:16:39 1,535 ▲ 30 787 4,652,358
15:16:36 1,535 ▲ 30 150 4,651,571
15:16:31 1,535 ▲ 30 1 4,651,421
15:16:28 1,535 ▲ 30 1 4,651,420
15:16:23 1,535 ▲ 30 1 4,651,419
15:16:19 1,535 ▲ 30 1 4,651,418
15:16:18 1,535 ▲ 30 170 4,651,417
15:16:18 1,540 ▲ 35 14 4,651,247
15:16:17 1,530 ▲ 25 1 4,651,233
15:16:13 1,530 ▲ 25 3,000 4,651,232
15:16:13 1,530 ▲ 25 1 4,648,232
15:16:10 1,530 ▲ 25 1,200 4,648,231
15:16:07 1,535 ▲ 30 2,185 4,647,031
15:16:07 1,535 ▲ 30 500 4,644,846
15:15:56 1,530 ▲ 25 273 4,644,346
15:15:52 1,530 ▲ 25 7,870 4,644,073
15:15:37 1,535 ▲ 30 13 4,636,203
15:15:37 1,535 ▲ 30 902 4,636,190
15:15:36 1,535 ▲ 30 4,768 4,635,288
15:15:31 1,535 ▲ 30 4,574 4,630,520
15:15:30 1,535 ▲ 30 161 4,625,946
15:15:27 1,535 ▲ 30 2,000 4,625,785
15:15:19 1,535 ▲ 30 1,000 4,623,785
15:15:10 1,540 ▲ 35 2 4,622,785
15:14:58 1,540 ▲ 35 20 4,622,783
15:14:52 1,535 ▲ 30 50 4,622,763
15:14:49 1,535 ▲ 30 1,000 4,622,713
15:14:44 1,535 ▲ 30 164 4,621,713
15:14:34 1,540 ▲ 35 8 4,621,549
15:14:26 1,540 ▲ 35 336 4,621,541
15:14:26 1,540 ▲ 35 10 4,621,205
15:14:16 1,540 ▲ 35 1 4,621,195
15:14:12 1,540 ▲ 35 1 4,621,194
15:14:10 1,540 ▲ 35 1 4,621,193
15:14:08 1,540 ▲ 35 1 4,621,192
15:14:06 1,540 ▲ 35 1 4,621,191
15:14:04 1,540 ▲ 35 1 4,621,190
15:14:01 1,540 ▲ 35 1 4,621,189
15:14:01 1,540 ▲ 35 544 4,621,188
15:14:00 1,535 ▲ 30 550 4,620,644
15:13:54 1,540 ▲ 35 1,000 4,620,094
15:13:50 1,540 ▲ 35 1 4,619,094
15:13:48 1,540 ▲ 35 1 4,619,093
15:13:46 1,540 ▲ 35 1 4,619,092
15:13:45 1,535 ▲ 30 8,000 4,619,091
15:13:43 1,540 ▲ 35 1 4,611,091
15:13:41 1,540 ▲ 35 1 4,611,090
15:13:40 1,540 ▲ 35 1 4,611,089
15:13:38 1,540 ▲ 35 1 4,611,088
15:13:36 1,540 ▲ 35 1 4,611,087
15:13:35 1,540 ▲ 35 1 4,611,086
15:13:34 1,540 ▲ 35 1 4,611,085
15:13:32 1,540 ▲ 35 1 4,611,084
15:13:30 1,540 ▲ 35 1 4,611,083
15:13:29 1,535 ▲ 30 1,720 4,611,082
15:13:28 1,535 ▲ 30 61 4,609,362
15:13:21 1,535 ▲ 30 130 4,609,301
15:13:19 1,535 ▲ 30 10,000 4,609,171
15:12:32 1,535 ▲ 30 50 4,599,171
15:12:20 1,535 ▲ 30 2,235 4,599,121
15:12:16 1,535 ▲ 30 8,000 4,596,886
15:12:14 1,535 ▲ 30 4,000 4,588,886
15:12:01 1,535 ▲ 30 1,514 4,584,886
15:12:01 1,535 ▲ 30 200 4,583,372
15:11:56 1,535 ▲ 30 50 4,583,172
15:11:52 1,535 ▲ 30 4,900 4,583,122
15:11:39 1,535 ▲ 30 4,468 4,578,222
15:11:29 1,535 ▲ 30 200 4,573,754
15:11:26 1,540 ▲ 35 11 4,573,554
15:11:14 1,540 ▲ 35 12 4,573,543
15:11:11 1,540 ▲ 35 48 4,573,531
15:10:58 1,530 ▲ 25 6,265 4,573,483
15:10:58 1,535 ▲ 30 48,735 4,567,218
15:10:50 1,535 ▲ 30 57 4,518,483
15:09:55 1,540 ▲ 35 2,500 4,518,426
15:09:50 1,535 ▲ 30 4 4,515,926
15:09:48 1,540 ▲ 35 100 4,515,922
15:09:45 1,540 ▲ 35 1,119 4,515,822
15:09:00 1,535 ▲ 30 484 4,514,703
15:09:00 1,535 ▲ 30 3,300 4,514,219
15:08:58 1,535 ▲ 30 4,000 4,510,919
15:08:47 1,540 ▲ 35 2,679 4,506,919
15:08:44 1,540 ▲ 35 1 4,504,240
15:08:10 1,535 ▲ 30 1 4,504,239
15:08:04 1,540 ▲ 35 12,414 4,504,238
15:07:20 1,535 ▲ 30 1,570 4,491,824
15:07:17 1,540 ▲ 35 3,257 4,490,254
15:07:06 1,540 ▲ 35 50 4,486,997
15:06:16 1,535 ▲ 30 133 4,486,947
15:06:12 1,540 ▲ 35 199 4,486,814
15:06:07 1,540 ▲ 35 2 4,486,615
15:06:02 1,540 ▲ 35 10 4,486,613
15:05:40 1,540 ▲ 35 1 4,486,603
15:05:36 1,535 ▲ 30 800 4,486,602
15:05:34 1,540 ▲ 35 600 4,485,802
15:05:11 1,535 ▲ 30 1,500 4,485,202
15:05:06 1,535 ▲ 30 1,707 4,483,702
15:04:56 1,535 ▲ 30 9,845 4,481,995
15:04:39 1,540 ▲ 35 3 4,472,150
15:04:36 1,540 ▲ 35 500 4,472,147
15:04:28 1,540 ▲ 35 50 4,471,647
15:04:16 1,535 ▲ 30 3 4,471,597
15:04:05 1,535 ▲ 30 1,869 4,471,594
15:04:02 1,535 ▲ 30 1,928 4,469,725
15:03:58 1,540 ▲ 35 15 4,467,797
15:03:58 1,540 ▲ 35 1 4,467,782
15:03:51 1,540 ▲ 35 50 4,467,781
15:03:42 1,540 ▲ 35 1,700 4,467,731
15:03:29 1,540 ▲ 35 1 4,466,031
15:03:18 1,540 ▲ 35 1 4,466,030
15:03:14 1,540 ▲ 35 1 4,466,029
15:03:11 1,540 ▲ 35 1 4,466,028
15:03:08 1,540 ▲ 35 1 4,466,027
15:03:06 1,540 ▲ 35 200 4,466,026
15:03:04 1,540 ▲ 35 1 4,465,826
15:03:00 1,540 ▲ 35 1 4,465,825
15:02:55 1,540 ▲ 35 1 4,465,824
15:02:55 1,540 ▲ 35 1,500 4,465,823
15:02:49 1,540 ▲ 35 18 4,464,323
15:02:37 1,540 ▲ 35 500 4,464,305
15:02:32 1,540 ▲ 35 1,251 4,463,805
15:02:25 1,540 ▲ 35 500 4,462,554
15:02:12 1,535 ▲ 30 340 4,462,054
15:02:10 1,540 ▲ 35 3 4,461,714
15:01:48 1,535 ▲ 30 346 4,461,711
15:01:48 1,535 ▲ 30 3,900 4,461,365
15:01:47 1,540 ▲ 35 1 4,457,465
15:01:27 1,535 ▲ 30 7 4,457,464
15:01:12 1,540 ▲ 35 200 4,457,457
15:01:10 1,540 ▲ 35 12,354 4,457,257
15:01:07 1,545 ▲ 40 350 4,444,903
15:00:39 1,540 ▲ 35 120 4,444,553
15:00:38 1,540 ▲ 35 3 4,444,433
15:00:22 1,540 ▲ 35 151 4,444,430
14:59:52 1,545 ▲ 40 70 4,444,279
14:59:47 1,540 ▲ 35 4 4,444,209
14:59:44 1,540 ▲ 35 3,000 4,444,205
14:59:32 1,545 ▲ 40 130 4,441,205
14:59:32 1,540 ▲ 35 842 4,441,075
14:59:14 1,545 ▲ 40 2,000 4,440,233
14:59:10 1,540 ▲ 35 1 4,438,233
14:58:56 1,540 ▲ 35 1,000 4,438,232
14:58:54 1,545 ▲ 40 2 4,437,232
14:58:50 1,540 ▲ 35 100 4,437,230
14:58:27 1,540 ▲ 35 557 4,437,130
14:58:22 1,540 ▲ 35 12,861 4,436,573
14:57:44 1,540 ▲ 35 207 4,423,712
14:57:43 1,540 ▲ 35 460 4,423,505
14:57:41 1,540 ▲ 35 300 4,423,045
14:57:39 1,540 ▲ 35 881 4,422,745
14:57:38 1,540 ▲ 35 4,119 4,421,864
14:57:36 1,540 ▲ 35 881 4,417,745
14:57:34 1,540 ▲ 35 2,500 4,416,864
14:57:31 1,540 ▲ 35 484 4,414,364
14:57:27 1,540 ▲ 35 7,000 4,413,880
14:57:18 1,540 ▲ 35 63 4,406,880
14:57:13 1,540 ▲ 35 5 4,406,817
14:57:06 1,540 ▲ 35 500 4,406,812
14:56:58 1,540 ▲ 35 1 4,406,312
14:56:53 1,540 ▲ 35 1 4,406,311
14:56:51 1,540 ▲ 35 200 4,406,310
14:56:50 1,540 ▲ 35 1,308 4,406,110
14:56:47 1,540 ▲ 35 100 4,404,802
14:56:46 1,540 ▲ 35 13,266 4,404,702
14:56:37 1,545 ▲ 40 1 4,391,436
14:56:35 1,540 ▲ 35 6,056 4,391,435
14:56:26 1,540 ▲ 35 9 4,385,379
14:56:23 1,545 ▲ 40 1,200 4,385,370
14:56:20 1,545 ▲ 40 1 4,384,170
14:56:14 1,545 ▲ 40 10 4,384,169
14:56:08 1,540 ▲ 35 701 4,384,159
14:56:05 1,540 ▲ 35 319 4,383,458
14:56:01 1,540 ▲ 35 1,710 4,383,139
14:56:00 1,540 ▲ 35 303 4,381,429
14:55:57 1,540 ▲ 35 2 4,381,126
14:55:57 1,540 ▲ 35 10 4,381,124
14:55:52 1,540 ▲ 35 300 4,381,114
14:55:51 1,540 ▲ 35 88 4,380,814
14:55:51 1,540 ▲ 35 5 4,380,726
14:55:49 1,540 ▲ 35 52 4,380,721
14:55:45 1,540 ▲ 35 2 4,380,669
14:55:44 1,540 ▲ 35 6,000 4,380,667
14:55:39 1,540 ▲ 35 5 4,374,667
14:55:34 1,540 ▲ 35 500 4,374,662
14:55:31 1,540 ▲ 35 100 4,374,162
14:55:31 1,540 ▲ 35 294 4,374,062
14:55:29 1,540 ▲ 35 452 4,373,768
14:55:28 1,540 ▲ 35 20 4,373,316
14:55:20 1,540 ▲ 35 10 4,373,296
14:55:17 1,540 ▲ 35 1,021 4,373,286
14:55:14 1,545 ▲ 40 1 4,372,265
14:55:01 1,540 ▲ 35 2,603 4,372,264
14:55:01 1,540 ▲ 35 20 4,369,661
14:54:54 1,540 ▲ 35 10 4,369,641
14:54:50 1,540 ▲ 35 30,900 4,369,631
14:54:48 1,540 ▲ 35 4 4,338,731
14:54:46 1,540 ▲ 35 5 4,338,727
14:54:28 1,535 ▲ 30 57 4,338,722
14:54:18 1,535 ▲ 30 870 4,338,665
14:54:14 1,535 ▲ 30 555 4,337,795
14:53:58 1,540 ▲ 35 2 4,337,240
14:53:33 1,535 ▲ 30 1,335 4,337,238
14:53:27 1,535 ▲ 30 1,000 4,335,903
14:53:11 1,535 ▲ 30 500 4,334,903
14:52:51 1,540 ▲ 35 309 4,334,403
14:52:50 1,540 ▲ 35 20 4,334,094
14:52:45 1,535 ▲ 30 1 4,334,074
14:52:31 1,540 ▲ 35 250 4,334,073
14:52:19 1,535 ▲ 30 25 4,333,823
14:52:18 1,540 ▲ 35 100 4,333,798
14:52:15 1,540 ▲ 35 300 4,333,698
14:52:13 1,540 ▲ 35 120 4,333,398
14:52:12 1,540 ▲ 35 10 4,333,278
14:52:00 1,540 ▲ 35 3,246 4,333,268
14:51:52 1,540 ▲ 35 16,000 4,330,022
14:51:52 1,535 ▲ 30 82 4,314,022
14:51:48 1,535 ▲ 30 1,749 4,313,940
14:51:44 1,535 ▲ 30 1,006 4,312,191
14:51:37 1,535 ▲ 30 2 4,311,185
14:51:36 1,540 ▲ 35 1 4,311,183
14:51:26 1,535 ▲ 30 889 4,311,182
14:51:25 1,540 ▲ 35 1 4,310,293
14:51:01 1,535 ▲ 30 100 4,310,292
14:50:57 1,535 ▲ 30 970 4,310,192
14:50:53 1,535 ▲ 30 1,200 4,309,222
14:50:41 1,540 ▲ 35 800 4,308,022
14:50:33 1,535 ▲ 30 50 4,307,222
14:50:18 1,540 ▲ 35 1,000 4,307,172
14:50:03 1,535 ▲ 30 50 4,306,172
14:49:51 1,535 ▲ 30 2,000 4,306,122
14:49:45 1,540 ▲ 35 1 4,304,122
14:49:37 1,535 ▲ 30 6,137 4,304,121
14:49:37 1,540 ▲ 35 1 4,297,984
14:49:33 1,535 ▲ 30 216 4,297,983
14:49:19 1,535 ▲ 30 68 4,297,767
14:48:28 1,540 ▲ 35 1 4,297,699
14:48:12 1,540 ▲ 35 9 4,297,698
14:48:10 1,540 ▲ 35 100 4,297,689
14:47:53 1,540 ▲ 35 1 4,297,589
14:47:40 1,535 ▲ 30 10,000 4,297,588
14:47:30 1,540 ▲ 35 1,000 4,287,588
14:47:24 1,540 ▲ 35 4 4,286,588
14:46:35 1,535 ▲ 30 500 4,286,584
14:46:28 1,535 ▲ 30 13 4,286,084
14:46:18 1,540 ▲ 35 1,800 4,286,071
14:45:48 1,540 ▲ 35 1,343 4,284,271
14:45:44 1,540 ▲ 35 4,300 4,282,928
14:45:39 1,540 ▲ 35 10 4,278,628
14:45:08 1,535 ▲ 30 260 4,278,618
14:45:00 1,535 ▲ 30 331 4,278,358
14:44:43 1,540 ▲ 35 1 4,278,027
14:44:27 1,540 ▲ 35 20 4,278,026
14:44:27 1,540 ▲ 35 100 4,278,006
14:44:21 1,540 ▲ 35 2 4,277,906
14:44:19 1,535 ▲ 30 3 4,277,904
14:44:02 1,540 ▲ 35 12 4,277,901
14:43:42 1,540 ▲ 35 53 4,277,889
14:43:19 1,535 ▲ 30 1,325 4,277,836
14:42:26 1,535 ▲ 30 749 4,276,511
14:42:23 1,535 ▲ 30 500 4,275,762
14:42:11 1,540 ▲ 35 1 4,275,262
14:42:05 1,540 ▲ 35 300 4,275,261
14:42:02 1,535 ▲ 30 326 4,274,961
14:42:02 1,540 ▲ 35 600 4,274,635
14:41:57 1,540 ▲ 35 100 4,274,035
14:41:30 1,540 ▲ 35 1 4,273,935
14:40:53 1,540 ▲ 35 1 4,273,934
14:40:49 1,540 ▲ 35 3,893 4,273,933
14:40:10 1,535 ▲ 30 10 4,270,040
14:39:29 1,540 ▲ 35 10 4,270,030
14:38:09 1,540 ▲ 35 1 4,270,020
14:37:52 1,535 ▲ 30 1,000 4,270,019
14:37:49 1,535 ▲ 30 600 4,269,019
14:36:55 1,540 ▲ 35 1 4,268,419
14:36:52 1,535 ▲ 30 104 4,268,418
14:36:51 1,535 ▲ 30 1,000 4,268,314
14:36:42 1,535 ▲ 30 1 4,267,314
14:36:29 1,535 ▲ 30 1,000 4,267,313
14:36:19 1,535 ▲ 30 3 4,266,313
14:36:14 1,535 ▲ 30 198 4,266,310
14:36:11 1,535 ▲ 30 1,000 4,266,112
14:35:57 1,535 ▲ 30 300 4,265,112
14:35:54 1,535 ▲ 30 300 4,264,812
14:35:50 1,535 ▲ 30 4 4,264,512
14:35:49 1,535 ▲ 30 409 4,264,508
14:35:29 1,535 ▲ 30 2,000 4,264,099
14:34:28 1,535 ▲ 30 1,000 4,262,099
14:34:17 1,535 ▲ 30 900 4,261,099
14:34:05 1,535 ▲ 30 444 4,260,199
14:33:43 1,540 ▲ 35 1 4,259,755
14:33:41 1,540 ▲ 35 1 4,259,754
14:33:39 1,540 ▲ 35 6 4,259,753
14:33:15 1,535 ▲ 30 500 4,259,747
14:32:37 1,535 ▲ 30 300 4,259,247
14:32:25 1,540 ▲ 35 4 4,258,947
14:32:09 1,535 ▲ 30 400 4,258,943
14:32:07 1,540 ▲ 35 700 4,258,543
14:32:05 1,540 ▲ 35 8 4,257,843
14:31:59 1,540 ▲ 35 4 4,257,835
14:31:54 1,540 ▲ 35 100 4,257,831
14:31:50 1,540 ▲ 35 8 4,257,731
14:31:42 1,540 ▲ 35 8 4,257,723
14:31:42 1,535 ▲ 30 8,385 4,257,715
14:30:50 1,540 ▲ 35 5 4,249,330
14:30:48 1,540 ▲ 35 1 4,249,325
14:30:34 1,535 ▲ 30 1,030 4,249,324
14:30:20 1,535 ▲ 30 1,000 4,248,294
14:30:12 1,540 ▲ 35 1 4,247,294
14:29:46 1,535 ▲ 30 200 4,247,293
14:29:44 1,535 ▲ 30 2,000 4,247,093
14:29:37 1,535 ▲ 30 1,539 4,245,093
14:29:19 1,535 ▲ 30 10 4,243,554
14:28:34 1,535 ▲ 30 835 4,243,544
14:28:06 1,540 ▲ 35 500 4,242,709
14:27:36 1,535 ▲ 30 1 4,242,209
14:27:23 1,540 ▲ 35 862 4,242,208
14:26:50 1,535 ▲ 30 1,000 4,241,346
14:26:41 1,540 ▲ 35 650 4,240,346
14:26:37 1,540 ▲ 35 53 4,239,696
14:26:28 1,540 ▲ 35 22 4,239,643
14:26:24 1,540 ▲ 35 77 4,239,621
14:26:19 1,540 ▲ 35 1,000 4,239,544
14:26:17 1,540 ▲ 35 15 4,238,544
14:26:15 1,540 ▲ 35 1,000 4,238,529
14:26:10 1,540 ▲ 35 10 4,237,529
14:26:01 1,540 ▲ 35 10 4,237,519
14:25:57 1,540 ▲ 35 500 4,237,509
14:25:55 1,540 ▲ 35 90 4,237,009
14:25:51 1,535 ▲ 30 500 4,236,919
14:24:27 1,535 ▲ 30 100 4,236,419
14:24:27 1,540 ▲ 35 1 4,236,319
14:24:11 1,535 ▲ 30 3,614 4,236,318
14:24:05 1,535 ▲ 30 60,000 4,232,704
14:24:05 1,530 ▲ 25 1 4,172,704
14:23:59 1,530 ▲ 25 500 4,172,703
14:23:45 1,530 ▲ 25 17 4,172,203
14:23:40 1,530 ▲ 25 32 4,172,186
14:23:11 1,535 ▲ 30 100 4,172,154
14:22:50 1,535 ▲ 30 1,000 4,172,054
14:22:49 1,530 ▲ 25 2 4,171,054
14:22:24 1,535 ▲ 30 2 4,171,052
14:22:09 1,535 ▲ 30 4 4,171,050
14:21:48 1,535 ▲ 30 1 4,171,046
14:21:32 1,530 ▲ 25 387 4,171,045
14:21:28 1,535 ▲ 30 300 4,170,658
14:21:25 1,535 ▲ 30 1 4,170,358
14:21:25 1,535 ▲ 30 6,748 4,170,357
14:20:52 1,535 ▲ 30 1 4,163,609
14:20:40 1,530 ▲ 25 595 4,163,608
14:20:39 1,530 ▲ 25 1,000 4,163,013
14:20:24 1,530 ▲ 25 2,000 4,162,013
14:20:23 1,530 ▲ 25 10 4,160,013
14:20:22 1,535 ▲ 30 1 4,160,003
14:20:01 1,530 ▲ 25 300 4,160,002
14:19:31 1,535 ▲ 30 10 4,159,702
14:19:12 1,535 ▲ 30 1 4,159,692
14:18:41 1,530 ▲ 25 800 4,159,691
14:18:35 1,530 ▲ 25 1,721 4,158,891
14:18:26 1,530 ▲ 25 3,279 4,157,170
14:18:22 1,530 ▲ 25 3,370 4,153,891
14:18:16 1,530 ▲ 25 84 4,150,521
14:17:18 1,530 ▲ 25 400 4,150,437
14:17:02 1,535 ▲ 30 116 4,150,037
14:16:37 1,530 ▲ 25 1 4,149,921
14:16:35 1,530 ▲ 25 2,000 4,149,920
14:16:32 1,530 ▲ 25 260 4,147,920
14:16:27 1,535 ▲ 30 57 4,147,660
14:16:25 1,530 ▲ 25 1 4,147,603
14:16:19 1,530 ▲ 25 200 4,147,602
14:16:18 1,530 ▲ 25 1 4,147,402
14:16:13 1,530 ▲ 25 1,000 4,147,401
14:16:13 1,530 ▲ 25 1 4,146,401
14:16:05 1,530 ▲ 25 1 4,146,400
14:15:57 1,530 ▲ 25 1 4,146,399
14:15:49 1,530 ▲ 25 1 4,146,398
14:15:43 1,530 ▲ 25 1 4,146,397
14:15:40 1,530 ▲ 25 1 4,146,396
14:15:35 1,530 ▲ 25 1 4,146,395
14:15:30 1,530 ▲ 25 1 4,146,394
14:15:29 1,530 ▲ 25 524 4,146,393
14:15:24 1,530 ▲ 25 300 4,145,869
14:15:23 1,530 ▲ 25 1 4,145,569
14:15:18 1,530 ▲ 25 1 4,145,568
14:15:18 1,530 ▲ 25 250 4,145,567
14:15:11 1,530 ▲ 25 1 4,145,317
14:15:06 1,530 ▲ 25 1 4,145,316
14:15:00 1,530 ▲ 25 1 4,145,315
14:14:55 1,535 ▲ 30 649 4,145,314
14:14:54 1,530 ▲ 25 1 4,144,665
14:14:49 1,530 ▲ 25 339 4,144,664
14:14:49 1,530 ▲ 25 1 4,144,325
14:14:43 1,530 ▲ 25 1 4,144,324
14:14:36 1,530 ▲ 25 1 4,144,323
14:14:29 1,530 ▲ 25 500 4,144,322
14:14:28 1,535 ▲ 30 25 4,143,822
14:14:20 1,530 ▲ 25 1,000 4,143,797
14:14:09 1,530 ▲ 25 2,522 4,142,797
14:14:04 1,530 ▲ 25 100 4,140,275
14:13:55 1,525 ▲ 20 1,000 4,140,175
14:13:55 1,530 ▲ 25 32 4,139,175
14:13:52 1,530 ▲ 25 13,646 4,139,143
14:13:33 1,530 ▲ 25 150 4,125,497
14:12:58 1,530 ▲ 25 5,175 4,125,347
14:12:57 1,525 ▲ 20 1 4,120,172
14:12:51 1,525 ▲ 20 1 4,120,171
14:12:48 1,525 ▲ 20 1,000 4,120,170
14:12:45 1,525 ▲ 20 1 4,119,170
14:12:38 1,525 ▲ 20 1 4,119,169
14:12:32 1,525 ▲ 20 1 4,119,168
14:12:27 1,525 ▲ 20 1 4,119,167
14:12:21 1,525 ▲ 20 1 4,119,166
14:12:16 1,525 ▲ 20 1 4,119,165
14:12:16 1,525 ▲ 20 2,000 4,119,164
14:12:07 1,525 ▲ 20 1 4,117,164
14:12:06 1,525 ▲ 20 1,604 4,117,163
14:12:02 1,525 ▲ 20 1 4,115,559
14:11:57 1,525 ▲ 20 1 4,115,558
14:11:52 1,525 ▲ 20 1 4,115,557
14:11:47 1,525 ▲ 20 1 4,115,556
14:11:42 1,525 ▲ 20 1 4,115,555
14:11:36 1,525 ▲ 20 1 4,115,554
14:11:31 1,525 ▲ 20 7 4,115,553
14:11:31 1,525 ▲ 20 1 4,115,546
14:11:21 1,525 ▲ 20 1 4,115,545
14:11:19 1,530 ▲ 25 1 4,115,544
14:10:49 1,525 ▲ 20 730 4,115,543
14:10:33 1,530 ▲ 25 350 4,114,813
14:10:02 1,525 ▲ 20 10 4,114,463
14:09:56 1,525 ▲ 20 208 4,114,453
14:09:55 1,525 ▲ 20 13,492 4,114,245
14:09:02 1,525 ▲ 20 2,700 4,100,753
14:08:54 1,525 ▲ 20 5 4,098,053
14:08:50 1,525 ▲ 20 4,500 4,098,048
14:08:32 1,525 ▲ 20 2,500 4,093,548

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.