엑셈
(205100)
코스닥
벤처기업부
액면가 100원
  09.23 15:59

3,620 (3,600)   [시가/고가/저가] 3,695 / 3,700 / 3,510 
전일비/등락률 ▲ 20 (0.56%) 매도호가/호가잔량 3,640 / 115
거래량/전일동시간대비 358,701 /▼ 227,518 매수호가/호가잔량 3,620 / 1,669
상한가/하한가 4,680 / 2,520 총매도/총매수잔량 63,696 / 30,903

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

매도잔량 호가 매수잔량
1,506 3,690 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
908 3,685
1,894 3,680
47,684 3,675
4,402 3,670
1,295 3,665
999 3,660
2,120 3,655
2,773 3,650
115 3,640
 
3,620 1,669
3,615 805
3,610 576
3,605 6,061
3,600 7,870
3,595 3,211
3,590 1,525
3,585 426
3,580 341
3,575 8,419
 
총매도잔량 순매수잔량 총매수잔량
63,696 -32,793 30,903
시간외잔량 시간외잔량
0 204
 
엑셈 205100
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 843.45 (+0.73)    FUTURE 309.30 (+1.85)   Basis: -0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:49:56 3,620 ▲ 20 1 358,701
15:47:19 3,620 ▲ 20 100 358,700
15:30:17 3,620 ▲ 20 2,687 358,600
15:19:52 3,640 ▲ 40 200 355,913
15:19:50 3,640 ▲ 40 1 355,713
15:19:37 3,640 ▲ 40 50 355,712
15:19:34 3,640 ▲ 40 70 355,662
15:19:16 3,640 ▲ 40 920 355,592
15:19:16 3,645 ▲ 45 10 354,672
15:19:13 3,650 ▲ 50 136 354,662
15:18:58 3,650 ▲ 50 5 354,526
15:18:29 3,650 ▲ 50 5 354,521
15:18:05 3,650 ▲ 50 1 354,516
15:18:04 3,645 ▲ 45 1,000 354,515
15:18:04 3,640 ▲ 40 6 353,515
15:17:56 3,640 ▲ 40 800 353,509
15:17:43 3,640 ▲ 40 1 352,709
15:17:31 3,640 ▲ 40 1 352,708
15:17:21 3,640 ▲ 40 1 352,707
15:17:14 3,640 ▲ 40 1 352,706
15:17:14 3,635 ▲ 35 448 352,705
15:17:10 3,635 ▲ 35 1 352,257
15:17:04 3,635 ▲ 35 300 352,256
15:16:54 3,635 ▲ 35 1 351,956
15:16:37 3,635 ▲ 35 1 351,955
15:16:28 3,635 ▲ 35 4 351,954
15:16:23 3,635 ▲ 35 1 351,950
15:16:16 3,635 ▲ 35 1 351,949
15:16:14 3,635 ▲ 35 1 351,948
15:16:06 3,630 ▲ 30 155 351,947
15:16:05 3,630 ▲ 30 1 351,792
15:16:02 3,630 ▲ 30 1 351,791
15:15:58 3,630 ▲ 30 1 351,790
15:15:57 3,630 ▲ 30 1 351,789
15:15:55 3,630 ▲ 30 1 351,788
15:15:55 3,630 ▲ 30 1 351,787
15:15:52 3,630 ▲ 30 1 351,786
15:15:49 3,630 ▲ 30 1 351,785
15:15:45 3,630 ▲ 30 1 351,784
15:15:42 3,630 ▲ 30 1 351,783
15:15:42 3,630 ▲ 30 1 351,782
15:15:39 3,630 ▲ 30 1 351,781
15:15:38 3,630 ▲ 30 1 351,780
15:15:37 3,630 ▲ 30 1 351,779
15:15:35 3,630 ▲ 30 1 351,778
15:15:32 3,630 ▲ 30 1 351,777
15:15:32 3,630 ▲ 30 1 351,776
15:15:29 3,630 ▲ 30 1 351,775
15:15:26 3,630 ▲ 30 1 351,774
15:15:22 3,630 ▲ 30 1 351,773
15:15:19 3,630 ▲ 30 1 351,772
15:15:10 3,630 ▲ 30 1 351,771
15:14:50 3,630 ▲ 30 1 351,770
15:14:47 3,625 ▲ 25 5 351,758
15:14:47 3,625 ▲ 25 11 351,769
15:14:42 3,625 ▲ 25 16 351,753
15:14:35 3,625 ▲ 25 350 351,737
15:14:27 3,625 ▲ 25 1 351,387
15:14:22 3,625 ▲ 25 200 351,386
15:14:05 3,625 ▲ 25 1 351,186
15:14:03 3,625 ▲ 25 284 351,185
15:14:03 3,625 ▲ 25 200 350,901
15:13:52 3,625 ▲ 25 17 350,701
15:13:47 3,625 ▲ 25 1 350,684
15:13:28 3,625 ▲ 25 1 350,683
15:13:11 3,620 ▲ 20 80 350,682
15:12:58 3,615 ▲ 15 194 350,602
15:12:46 3,615 ▲ 15 146 350,408
15:12:40 3,615 ▲ 15 2 350,262
15:12:31 3,615 ▲ 15 216 350,260
15:12:08 3,615 ▲ 15 1,084 350,044
15:12:06 3,615 ▲ 15 490 348,960
15:12:04 3,620 ▲ 20 20 348,470
15:12:04 3,620 ▲ 20 406 348,450
15:11:58 3,625 ▲ 25 181 348,044
15:11:40 3,630 ▲ 30 1 347,863
15:11:28 3,620 ▲ 20 200 347,862
15:11:22 3,635 ▲ 35 1 347,662
15:11:15 3,620 ▲ 20 715 347,661
15:10:55 3,620 ▲ 20 1,000 346,946
15:10:51 3,625 ▲ 25 285 345,946
15:10:31 3,625 ▲ 25 172 345,661
15:09:58 3,635 ▲ 35 5 345,489
15:09:44 3,635 ▲ 35 1 345,484
15:09:21 3,620 ▲ 20 957 345,483
15:09:21 3,625 ▲ 25 451 344,526
15:09:21 3,630 ▲ 30 15 344,075
15:09:10 3,630 ▲ 30 500 344,060
15:08:46 3,635 ▲ 35 4 343,560
15:08:34 3,635 ▲ 35 18 343,556
15:08:02 3,640 ▲ 40 1 343,538
15:07:57 3,640 ▲ 40 1 343,537
15:07:43 3,640 ▲ 40 1 343,536
15:07:39 3,640 ▲ 40 2,000 343,535
15:07:03 3,640 ▲ 40 1 341,535
15:06:49 3,640 ▲ 40 1 341,534
15:06:49 3,635 ▲ 35 1,600 341,533
15:06:19 3,640 ▲ 40 1 339,933
15:06:09 3,635 ▲ 35 443 339,932
15:06:01 3,635 ▲ 35 1 339,489
15:05:32 3,630 ▲ 30 676 339,488
15:05:32 3,630 ▲ 30 500 338,812
15:05:10 3,635 ▲ 35 55 338,312
15:05:05 3,635 ▲ 35 1 338,257
15:04:06 3,630 ▲ 30 10 338,256
15:04:00 3,630 ▲ 30 153 338,246
15:04:00 3,635 ▲ 35 12 338,093
15:02:20 3,635 ▲ 35 100 338,081
15:02:11 3,640 ▲ 40 1 337,981
15:01:30 3,640 ▲ 40 1,140 337,980
15:01:30 3,645 ▲ 45 1,775 336,840
15:01:23 3,650 ▲ 50 100 335,065
15:01:20 3,650 ▲ 50 1 334,965
15:01:07 3,645 ▲ 45 5 334,964
15:00:51 3,650 ▲ 50 1 334,959
15:00:31 3,650 ▲ 50 1 334,958
15:00:20 3,645 ▲ 45 79 334,957
15:00:19 3,650 ▲ 50 1 334,878
15:00:10 3,645 ▲ 45 469 334,877
15:00:10 3,645 ▲ 45 1,000 334,408
14:59:57 3,650 ▲ 50 1 333,408
14:59:45 3,645 ▲ 45 160 333,407
14:58:47 3,650 ▲ 50 1 333,247
14:58:39 3,645 ▲ 45 1,140 333,246
14:58:36 3,650 ▲ 50 2 332,106
14:56:33 3,650 ▲ 50 10 332,104
14:56:11 3,650 ▲ 50 500 332,094
14:56:09 3,655 ▲ 55 1,696 329,072
14:56:09 3,650 ▲ 50 2,522 331,594
14:56:02 3,660 ▲ 60 1 327,376
14:55:57 3,660 ▲ 60 63 327,375
14:55:54 3,655 ▲ 55 1,043 327,312
14:55:50 3,655 ▲ 55 1 326,269
14:55:37 3,655 ▲ 55 2,000 326,268
14:55:35 3,655 ▲ 55 1 324,268
14:55:22 3,650 ▲ 50 78 324,267
14:54:24 3,650 ▲ 50 48 324,189
14:54:07 3,655 ▲ 55 1 324,141
14:53:58 3,650 ▲ 50 90 324,140
14:53:52 3,655 ▲ 55 1 324,050
14:53:40 3,650 ▲ 50 10 324,049
14:53:06 3,655 ▲ 55 1 324,039
14:52:57 3,650 ▲ 50 42 324,038
14:52:45 3,640 ▲ 40 300 323,996
14:51:52 3,650 ▲ 50 2 323,696
14:51:49 3,650 ▲ 50 1 323,694
14:51:12 3,650 ▲ 50 760 323,693
14:50:44 3,655 ▲ 55 1 322,933
14:50:22 3,655 ▲ 55 1 322,932
14:49:53 3,655 ▲ 55 1 322,931
14:49:36 3,655 ▲ 55 1 322,930
14:49:33 3,655 ▲ 55 273 322,929
14:49:29 3,655 ▲ 55 20 322,656
14:48:53 3,655 ▲ 55 1 322,636
14:48:39 3,655 ▲ 55 1 322,635
14:48:28 3,650 ▲ 50 300 322,634
14:48:18 3,655 ▲ 55 1 322,334
14:47:37 3,655 ▲ 55 125 322,333
14:47:37 3,650 ▲ 50 23 322,208
14:47:27 3,650 ▲ 50 1 322,185
14:47:19 3,640 ▲ 40 6 322,184
14:47:00 3,640 ▲ 40 78 322,178
14:46:39 3,650 ▲ 50 1 322,100
14:46:26 3,645 ▲ 45 270 322,099
14:46:17 3,650 ▲ 50 1 321,829
14:45:57 3,645 ▲ 45 35 321,828
14:45:49 3,645 ▲ 45 278 321,793
14:45:30 3,650 ▲ 50 300 321,515
14:45:27 3,650 ▲ 50 1,539 321,215
14:45:18 3,655 ▲ 55 1 319,676
14:45:03 3,655 ▲ 55 169 319,675
14:44:57 3,655 ▲ 55 1 319,506
14:44:06 3,655 ▲ 55 1 319,505
14:43:44 3,655 ▲ 55 1 319,504
14:43:39 3,650 ▲ 50 461 319,503
14:43:19 3,650 ▲ 50 4 319,042
14:41:45 3,650 ▲ 50 2,000 319,038
14:41:29 3,650 ▲ 50 1 317,038
14:41:22 3,650 ▲ 50 5 317,037
14:40:45 3,650 ▲ 50 1 317,032
14:40:38 3,645 ▲ 45 627 317,031
14:40:26 3,650 ▲ 50 1 316,404
14:40:11 3,645 ▲ 45 1 316,403
14:39:49 3,650 ▲ 50 1 316,402
14:39:41 3,650 ▲ 50 10 316,401
14:39:30 3,650 ▲ 50 10 316,391
14:39:18 3,650 ▲ 50 6 316,381
14:39:05 3,650 ▲ 50 1 316,375
14:38:52 3,650 ▲ 50 500 316,374
14:38:52 3,650 ▲ 50 1 315,874
14:38:50 3,650 ▲ 50 2,000 315,873
14:38:44 3,650 ▲ 50 200 313,873
14:38:36 3,650 ▲ 50 1 313,673
14:38:28 3,650 ▲ 50 149 313,672
14:38:27 3,650 ▲ 50 1 313,523
14:38:17 3,650 ▲ 50 200 313,522
14:38:12 3,650 ▲ 50 1 313,322
14:38:00 3,645 ▲ 45 275 313,321
14:36:35 3,645 ▲ 45 16 313,046
14:36:32 3,645 ▲ 45 10 313,030
14:36:10 3,645 ▲ 45 9 313,020
14:36:02 3,650 ▲ 50 1 313,011
14:35:58 3,645 ▲ 45 1 313,010
14:35:28 3,645 ▲ 45 1 313,009
14:34:37 3,640 ▲ 40 124 313,008
14:34:08 3,645 ▲ 45 10 312,884
14:33:26 3,645 ▲ 45 10 312,874
14:33:00 3,650 ▲ 50 1 312,864
14:32:37 3,650 ▲ 50 1 312,863
14:32:11 3,650 ▲ 50 1 312,862
14:32:00 3,650 ▲ 50 50 312,861
14:31:51 3,650 ▲ 50 1 312,811
14:31:46 3,650 ▲ 50 20 312,810
14:31:42 3,650 ▲ 50 10 312,790
14:31:27 3,650 ▲ 50 1 312,780
14:31:19 3,645 ▲ 45 12 312,779
14:31:19 3,645 ▲ 45 300 312,767
14:30:51 3,645 ▲ 45 1 312,467
14:29:38 3,645 ▲ 45 4 312,466
14:28:55 3,645 ▲ 45 1 312,462
14:28:52 3,640 ▲ 40 1 312,461
14:28:31 3,640 ▲ 40 1 312,460
14:28:19 3,645 ▲ 45 1 312,459
14:28:10 3,640 ▲ 40 48 312,458
14:28:03 3,640 ▲ 40 1 312,410
14:27:58 3,640 ▲ 40 100 312,409
14:27:49 3,640 ▲ 40 1 312,309
14:27:24 3,640 ▲ 40 1 312,308
14:27:05 3,635 ▲ 35 500 311,410
14:27:05 3,635 ▲ 35 897 312,307
14:26:19 3,635 ▲ 35 100 310,910
14:25:00 3,635 ▲ 35 1 310,810
14:24:30 3,625 ▲ 25 988 310,809
14:24:30 3,630 ▲ 30 12 309,821
14:24:27 3,635 ▲ 35 2 309,809
14:23:09 3,640 ▲ 40 60 309,807
14:21:11 3,640 ▲ 40 1 309,747
14:20:53 3,625 ▲ 25 2 309,746
14:20:24 3,640 ▲ 40 1 309,744
14:19:57 3,640 ▲ 40 1 309,743
14:19:53 3,625 ▲ 25 1,500 309,742
14:19:43 3,640 ▲ 40 1 308,242
14:19:39 3,625 ▲ 25 94 308,241
14:19:36 3,625 ▲ 25 5 308,147
14:19:23 3,625 ▲ 25 1 308,142
14:19:15 3,620 ▲ 20 138 308,141
14:19:10 3,620 ▲ 20 1 308,003
14:18:38 3,620 ▲ 20 1 308,002
14:18:29 3,620 ▲ 20 1,858 308,001
14:18:22 3,620 ▲ 20 1 306,143
14:18:12 3,615 ▲ 15 1,142 306,142
14:17:51 3,615 ▲ 15 1 305,000
14:17:19 3,605 ▲ 5 20 304,999
14:17:04 3,620 ▲ 20 1 304,979
14:16:44 3,605 ▲ 5 500 304,978
14:16:44 3,605 ▲ 5 500 304,478
14:16:15 3,610 ▲ 10 1,580 303,978
14:16:14 3,610 ▲ 10 420 302,398
14:15:36 3,610 ▲ 10 10 301,978
14:15:35 3,610 ▲ 10 20 301,968
14:12:18 3,625 ▲ 25 1 301,948
14:12:07 3,605 ▲ 5 2 301,947
14:11:08 3,600  0 2,717 301,945
14:10:51 3,605 ▲ 5 495 299,228
14:10:35 3,610 ▲ 10 1,381 298,733
14:10:28 3,615 ▲ 15 913 297,352
14:09:38 3,620 ▲ 20 11 296,439
14:09:26 3,625 ▲ 25 50 296,428
14:09:24 3,615 ▲ 15 12 296,378
14:09:16 3,625 ▲ 25 30 296,366
14:09:13 3,620 ▲ 20 782 296,336
14:09:13 3,620 ▲ 20 500 295,554
14:09:06 3,625 ▲ 25 931 295,054
14:09:06 3,625 ▲ 25 500 294,123
14:09:06 3,630 ▲ 30 1,746 293,623
14:09:06 3,635 ▲ 35 1,512 291,877
14:09:06 3,640 ▲ 40 226 290,365
14:08:41 3,645 ▲ 45 1 290,139
14:08:34 3,645 ▲ 45 1 290,138
14:07:46 3,645 ▲ 45 1 290,137
14:07:28 3,645 ▲ 45 50 290,136
14:07:13 3,645 ▲ 45 1 290,086
14:07:07 3,645 ▲ 45 100 290,085
14:07:05 3,635 ▲ 35 54 289,985
14:07:02 3,645 ▲ 45 1 289,931
14:06:59 3,645 ▲ 45 100 289,930
14:05:41 3,635 ▲ 35 45 289,830
14:05:21 3,635 ▲ 35 50 289,785
14:05:14 3,635 ▲ 35 74 289,735
14:04:58 3,645 ▲ 45 50 289,661
14:03:05 3,645 ▲ 45 75 289,611
14:03:01 3,645 ▲ 45 50 289,536
14:03:01 3,645 ▲ 45 100 289,486
14:02:04 3,645 ▲ 45 24 289,386
14:01:39 3,640 ▲ 40 41 289,362
14:01:22 3,640 ▲ 40 217 289,321
14:00:52 3,645 ▲ 45 267 289,104
14:00:34 3,650 ▲ 50 5 288,837
13:59:35 3,660 ▲ 60 12 288,832
13:58:55 3,660 ▲ 60 100 288,820
13:58:52 3,660 ▲ 60 5 288,720
13:56:35 3,665 ▲ 65 7 288,715
13:56:11 3,665 ▲ 65 20 288,708
13:56:11 3,660 ▲ 60 80 288,688
13:55:53 3,660 ▲ 60 119 288,608
13:55:52 3,660 ▲ 60 2 288,489
13:55:37 3,660 ▲ 60 20 288,487
13:54:56 3,660 ▲ 60 3,289 286,856
13:54:56 3,660 ▲ 60 1,611 288,467
13:53:26 3,665 ▲ 65 323 283,567
13:53:26 3,665 ▲ 65 50 283,244
13:53:18 3,665 ▲ 65 3,005 283,194
13:53:18 3,665 ▲ 65 789 280,189
13:51:22 3,665 ▲ 65 1,700 279,400
13:50:40 3,665 ▲ 65 30 277,700
13:50:27 3,665 ▲ 65 307 277,670
13:50:27 3,660 ▲ 60 2,362 277,363
13:50:27 3,655 ▲ 55 31 275,001
13:47:54 3,655 ▲ 55 147 274,970
13:47:54 3,655 ▲ 55 49 274,823
13:47:49 3,655 ▲ 55 404 274,774
13:47:29 3,655 ▲ 55 301 274,370
13:47:23 3,655 ▲ 55 499 274,069
13:47:02 3,655 ▲ 55 1 273,570
13:46:53 3,630 ▲ 30 1 273,569
13:46:06 3,630 ▲ 30 993 273,568
13:46:06 3,630 ▲ 30 1,041 272,575
13:46:06 3,630 ▲ 30 500 271,534
13:46:06 3,630 ▲ 30 9,325 271,034
13:46:06 3,630 ▲ 30 7,741 261,709
13:46:06 3,655 ▲ 55 400 253,968
13:45:58 3,660 ▲ 60 50 253,568
13:45:52 3,660 ▲ 60 50 253,518
13:45:52 3,655 ▲ 55 500 253,468
13:45:27 3,640 ▲ 40 18 252,968
13:45:27 3,640 ▲ 40 2,427 252,950
13:45:27 3,640 ▲ 40 7,055 250,523
13:45:27 3,645 ▲ 45 100 243,468
13:45:27 3,655 ▲ 55 400 243,368
13:45:14 3,655 ▲ 55 500 242,968
13:44:42 3,660 ▲ 60 1 242,468
13:44:33 3,640 ▲ 40 1 242,467
13:43:38 3,635 ▲ 35 49 242,285
13:43:38 3,630 ▲ 30 181 242,466
13:43:38 3,640 ▲ 40 1 242,236
13:43:38 3,645 ▲ 45 1 242,235
13:43:38 3,650 ▲ 50 8 242,234
13:43:16 3,660 ▲ 60 9 242,226
13:40:52 3,660 ▲ 60 1 242,217
13:40:40 3,655 ▲ 55 20 242,216
13:39:55 3,655 ▲ 55 329 242,196
13:39:32 3,665 ▲ 65 1 241,867
13:39:20 3,660 ▲ 60 702 241,866
13:37:58 3,665 ▲ 65 1 241,164
13:37:47 3,660 ▲ 60 3 241,163
13:37:35 3,660 ▲ 60 10 241,160
13:37:25 3,660 ▲ 60 1,000 241,150
13:36:28 3,660 ▲ 60 20 240,150
13:34:48 3,660 ▲ 60 28 240,130
13:33:54 3,660 ▲ 60 1,732 240,102
13:33:54 3,660 ▲ 60 1,000 238,370
13:33:49 3,655 ▲ 55 30 237,370
13:33:37 3,655 ▲ 55 168 237,340
13:33:29 3,655 ▲ 55 1,000 237,172
13:30:54 3,655 ▲ 55 672 236,172
13:30:45 3,655 ▲ 55 2 235,500
13:30:43 3,655 ▲ 55 9 235,498
13:30:40 3,655 ▲ 55 41 235,489
13:30:38 3,655 ▲ 55 188 235,448
13:28:17 3,650 ▲ 50 105 235,260
13:28:07 3,650 ▲ 50 4 235,155
13:23:25 3,650 ▲ 50 48 235,151
13:21:58 3,650 ▲ 50 1 235,103
13:21:17 3,650 ▲ 50 50 235,102
13:20:41 3,650 ▲ 50 1 235,052
13:19:27 3,625 ▲ 25 231 235,051
13:19:27 3,630 ▲ 30 10 234,820
13:18:49 3,635 ▲ 35 379 234,810
13:17:49 3,640 ▲ 40 111 234,431
13:17:42 3,645 ▲ 45 61 234,320
13:14:40 3,655 ▲ 55 10 234,259
13:14:10 3,655 ▲ 55 181 234,249
13:14:10 3,655 ▲ 55 229 234,068
13:13:25 3,655 ▲ 55 10 233,839
13:13:12 3,655 ▲ 55 38 233,829
13:10:44 3,655 ▲ 55 2 233,791
13:10:42 3,655 ▲ 55 9 233,789
13:10:40 3,655 ▲ 55 42 233,780
13:10:37 3,655 ▲ 55 188 233,738
13:10:34 3,655 ▲ 55 1 233,550
13:10:24 3,655 ▲ 55 649 233,549
13:10:24 3,650 ▲ 50 168 232,900
13:10:13 3,650 ▲ 50 400 232,732
13:10:13 3,650 ▲ 50 182 232,332
13:10:13 3,650 ▲ 50 150 232,150
13:10:11 3,650 ▲ 50 100 232,000
13:10:10 3,650 ▲ 50 737 231,900
13:09:13 3,650 ▲ 50 1 231,163
13:08:34 3,640 ▲ 40 300 231,162
13:08:29 3,650 ▲ 50 100 230,862
13:08:28 3,645 ▲ 45 806 230,762
13:08:23 3,640 ▲ 40 94 229,956
13:08:23 3,635 ▲ 35 50 229,862
13:06:06 3,640 ▲ 40 1 229,812
13:05:43 3,640 ▲ 40 292 229,811
13:02:19 3,640 ▲ 40 30 229,519
13:01:26 3,640 ▲ 40 884 229,489
13:01:26 3,640 ▲ 40 2,100 228,605
13:01:20 3,640 ▲ 40 1,388 226,505
13:00:40 3,635 ▲ 35 535 225,117
13:00:35 3,640 ▲ 40 100 224,582
13:00:32 3,635 ▲ 35 753 224,482
13:00:06 3,635 ▲ 35 160 223,729
12:59:41 3,635 ▲ 35 197 223,569
12:59:02 3,635 ▲ 35 500 223,372
12:57:40 3,635 ▲ 35 5 222,872
12:56:54 3,640 ▲ 40 1 222,867
12:55:47 3,635 ▲ 35 1,000 222,866
12:53:46 3,640 ▲ 40 1 221,866
12:53:39 3,635 ▲ 35 99 221,865
12:52:03 3,635 ▲ 35 1 221,766
12:51:57 3,625 ▲ 25 12 221,765
12:51:45 3,625 ▲ 25 1 221,753
12:51:41 3,595 ▼ 5 195 221,752
12:51:41 3,600  0 722 221,557
12:51:41 3,615 ▲ 15 21 220,804
12:51:41 3,610 ▲ 10 31 220,835
12:51:41 3,620 ▲ 20 21 220,783
12:51:30 3,630 ▲ 30 317 220,762
12:51:22 3,625 ▲ 25 287 220,445
12:51:22 3,625 ▲ 25 13 220,158
12:48:27 3,625 ▲ 25 15 220,145
12:47:01 3,630 ▲ 30 2 220,130
12:46:44 3,625 ▲ 25 30 220,128
12:46:43 3,630 ▲ 30 2 220,098
12:46:34 3,630 ▲ 30 1 220,096
12:46:30 3,630 ▲ 30 1 220,095
12:46:25 3,625 ▲ 25 500 220,094
12:46:04 3,630 ▲ 30 1 219,594
12:46:00 3,630 ▲ 30 1 219,593
12:45:55 3,625 ▲ 25 506 219,592
12:45:34 3,630 ▲ 30 1 219,086
12:45:19 3,630 ▲ 30 1 219,085
12:45:00 3,630 ▲ 30 1 219,084
12:44:56 3,630 ▲ 30 1 219,083
12:44:52 3,630 ▲ 30 1 219,082
12:44:48 3,630 ▲ 30 1 219,081
12:44:06 3,625 ▲ 25 10 219,080
12:44:01 3,630 ▲ 30 1 219,070
12:43:54 3,630 ▲ 30 2 219,069
12:43:46 3,630 ▲ 30 1 219,067
12:43:42 3,630 ▲ 30 1 219,066
12:43:39 3,630 ▲ 30 1 219,065
12:43:35 3,630 ▲ 30 1 219,064
12:43:35 3,630 ▲ 30 157 219,063
12:43:31 3,630 ▲ 30 1 218,906
12:43:27 3,630 ▲ 30 1 218,905
12:43:27 3,630 ▲ 30 1 218,904
12:42:44 3,630 ▲ 30 1 218,903
12:42:40 3,630 ▲ 30 1 218,902
12:41:45 3,640 ▲ 40 1 218,901
12:41:24 3,640 ▲ 40 1 218,900
12:40:53 3,640 ▲ 40 1 218,899
12:40:31 3,640 ▲ 40 1 218,898
12:40:08 3,640 ▲ 40 1 218,897
12:39:58 3,630 ▲ 30 1,934 218,896
12:39:58 3,625 ▲ 25 1,280 216,962
12:39:11 3,630 ▲ 30 1 215,682
12:39:08 3,600  0 400 215,681
12:38:56 3,600  0 915 215,281
12:38:56 3,605 ▲ 5 32 214,366
12:38:56 3,610 ▲ 10 50 214,334
12:38:56 3,615 ▲ 15 2 214,284
12:38:56 3,620 ▲ 20 1 214,282
12:37:26 3,630 ▲ 30 1 214,281
12:37:20 3,625 ▲ 25 1 214,280
12:37:07 3,630 ▲ 30 50 214,279
12:36:01 3,630 ▲ 30 10 214,229
12:35:57 3,630 ▲ 30 200 214,219
12:35:29 3,630 ▲ 30 10 214,019
12:34:10 3,630 ▲ 30 150 214,009
12:33:51 3,630 ▲ 30 1 213,859
12:33:47 3,630 ▲ 30 100 213,858
12:32:56 3,630 ▲ 30 8 213,758
12:31:37 3,630 ▲ 30 1 213,750
12:31:35 3,625 ▲ 25 1,100 213,749
12:31:29 3,625 ▲ 25 1 212,649
12:31:24 3,620 ▲ 20 1,308 212,648
12:31:00 3,615 ▲ 15 10 211,340
12:27:59 3,615 ▲ 15 1 211,330
12:27:53 3,615 ▲ 15 1 211,329
12:27:50 3,605 ▲ 5 296 211,328
12:27:50 3,605 ▲ 5 25 211,032
12:27:45 3,605 ▲ 5 3 211,007
12:27:30 3,605 ▲ 5 4 211,004
12:26:15 3,615 ▲ 15 10 211,000
12:24:01 3,620 ▲ 20 1 210,990
12:23:37 3,600  0 140 210,989
12:23:37 3,600  0 403 210,849
12:23:06 3,610 ▲ 10 4 210,446

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,333.24 ▲ 0.65 0.03%
코스닥 843.45 ▲ 0.73 0.09%
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.