제너셈
(217190)
코스닥
벤처기업부
액면가 500원
  08.04 15:59

4,750 (4,405)   [시가/고가/저가] 4,405 / 4,750 / 4,355 
전일비/등락률 ▲ 345 (7.83%) 매도호가/호가잔량 4,750 / 518
거래량/전일동시간대비 305,843 /▲ 38,606 매수호가/호가잔량 4,745 / 585
상한가/하한가 5,720 / 3,085 총매도/총매수잔량 2,984 / 3,626

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

매도잔량 호가 매수잔량
112 4,795 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
11 4,790
311 4,785
536 4,780
61 4,775
1,201 4,770
12 4,765
11 4,760
211 4,755
518 4,750
 
4,745 585
4,740 10
4,735 520
4,730 1,220
4,725 1,106
4,720 11
4,700 171
4,695 1
4,690 1
4,685 1
 
총매도잔량 순매수잔량 총매수잔량
2,984 642 3,626
시간외잔량 시간외잔량
0 5,096
 
제너셈 217190
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 835.35 (+7.78)    FUTURE 303.00 (+3.80)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:53 4,750 ▲ 345 1 305,843
15:58:57 4,750 ▲ 345 9 305,842
15:57:35 4,750 ▲ 345 9 305,833
15:56:49 4,750 ▲ 345 1 305,824
15:55:58 4,750 ▲ 345 489 305,823
15:53:53 4,750 ▲ 345 2 305,334
15:53:20 4,750 ▲ 345 1,002 305,332
15:40:00 4,750 ▲ 345 82 304,330
15:30:20 4,750 ▲ 345 20,271 304,248
15:19:59 4,725 ▲ 320 1 283,977
15:19:59 4,700 ▲ 295 2 283,976
15:19:56 4,700 ▲ 295 20 283,974
15:19:52 4,700 ▲ 295 1 283,954
15:19:50 4,700 ▲ 295 2 283,953
15:19:50 4,700 ▲ 295 1 283,951
15:19:50 4,705 ▲ 300 1 283,950
15:19:46 4,700 ▲ 295 3 283,949
15:19:46 4,700 ▲ 295 2 283,946
15:19:46 4,700 ▲ 295 3 283,944
15:19:46 4,700 ▲ 295 21 283,941
15:19:39 4,705 ▲ 300 5 283,920
15:19:34 4,705 ▲ 300 3 283,915
15:19:33 4,700 ▲ 295 42 283,912
15:19:32 4,725 ▲ 320 1 283,870
15:19:27 4,700 ▲ 295 1 283,869
15:19:27 4,725 ▲ 320 630 283,868
15:19:27 4,700 ▲ 295 10 283,238
15:19:26 4,725 ▲ 320 57 283,228
15:19:25 4,725 ▲ 320 1 283,171
15:19:14 4,695 ▲ 290 1 283,170
15:19:08 4,695 ▲ 290 3 283,169
15:19:08 4,695 ▲ 290 1 283,166
15:19:08 4,695 ▲ 290 2 283,165
15:19:08 4,695 ▲ 290 6 283,163
15:19:02 4,695 ▲ 290 8 283,157
15:18:58 4,725 ▲ 320 6 283,149
15:18:58 4,695 ▲ 290 3 283,143
15:18:58 4,695 ▲ 290 6 283,140
15:18:58 4,695 ▲ 290 6 283,134
15:18:58 4,690 ▲ 285 100 283,128
15:18:55 4,690 ▲ 285 5 283,028
15:18:55 4,695 ▲ 290 3 283,023
15:18:53 4,695 ▲ 290 4 283,020
15:18:51 4,690 ▲ 285 19 283,016
15:18:51 4,695 ▲ 290 2 282,997
15:18:49 4,695 ▲ 290 1 282,995
15:18:47 4,690 ▲ 285 40 282,994
15:18:47 4,695 ▲ 290 11 282,954
15:18:44 4,695 ▲ 290 1 282,943
15:18:42 4,690 ▲ 285 32 282,942
15:18:41 4,705 ▲ 300 1 282,910
15:18:37 4,700 ▲ 295 3 282,909
15:18:37 4,695 ▲ 290 40 282,906
15:18:32 4,695 ▲ 290 300 282,866
15:18:31 4,695 ▲ 290 24 282,566
15:18:28 4,695 ▲ 290 20 282,542
15:18:25 4,695 ▲ 290 25 282,522
15:18:24 4,720 ▲ 315 40 282,497
15:18:24 4,720 ▲ 315 1,100 282,457
15:18:24 4,715 ▲ 310 260 281,357
15:18:24 4,710 ▲ 305 400 281,097
15:17:19 4,725 ▲ 320 420 280,697
15:17:19 4,720 ▲ 315 175 280,277
15:17:19 4,700 ▲ 295 405 280,102
15:17:10 4,700 ▲ 295 1 279,697
15:17:07 4,695 ▲ 290 1 279,696
15:17:04 4,700 ▲ 295 1,508 279,695
15:17:00 4,720 ▲ 315 40 278,187
15:16:48 4,720 ▲ 315 1 278,147
15:16:48 4,710 ▲ 305 200 278,146
15:16:39 4,700 ▲ 295 228 277,946
15:16:37 4,710 ▲ 305 1 277,718
15:16:14 4,710 ▲ 305 28 277,717
15:16:14 4,710 ▲ 305 16 277,689
15:16:14 4,710 ▲ 305 600 277,673
15:16:06 4,720 ▲ 315 30 277,073
15:15:52 4,725 ▲ 320 1 277,043
15:15:37 4,725 ▲ 320 20 277,042
15:15:28 4,725 ▲ 320 13 277,022
15:15:25 4,725 ▲ 320 974 277,009
15:15:25 4,720 ▲ 315 119 276,035
15:15:14 4,725 ▲ 320 292 275,916
15:15:14 4,720 ▲ 315 8 275,624
15:15:14 4,720 ▲ 315 40 275,616
15:15:10 4,720 ▲ 315 119 275,576
15:15:10 4,715 ▲ 310 81 275,457
15:15:06 4,715 ▲ 310 70 275,376
15:15:04 4,715 ▲ 310 1,061 275,306
15:15:02 4,715 ▲ 310 765 274,245
15:14:58 4,710 ▲ 305 50 273,480
15:14:53 4,710 ▲ 305 12 273,430
15:14:52 4,710 ▲ 305 304 273,418
15:14:48 4,710 ▲ 305 1 273,114
15:14:47 4,700 ▲ 295 211 273,113
15:14:37 4,700 ▲ 295 10 272,902
15:14:29 4,700 ▲ 295 320 272,892
15:14:14 4,715 ▲ 310 400 272,572
15:14:14 4,710 ▲ 305 100 272,172
15:14:07 4,700 ▲ 295 2,827 272,072
15:14:07 4,705 ▲ 300 23 269,245
15:14:07 4,710 ▲ 305 50 269,222
15:14:05 4,715 ▲ 310 200 269,172
15:14:02 4,715 ▲ 310 100 268,972
15:13:58 4,715 ▲ 310 200 268,872
15:13:58 4,715 ▲ 310 200 268,672
15:13:57 4,715 ▲ 310 200 268,472
15:13:57 4,715 ▲ 310 144 268,272
15:13:57 4,710 ▲ 305 56 268,128
15:13:56 4,700 ▲ 295 193 268,072
15:13:56 4,710 ▲ 305 1,000 267,879
15:13:56 4,705 ▲ 300 244 266,879
15:13:56 4,705 ▲ 300 2 266,635
15:13:54 4,700 ▲ 295 739 266,633
15:13:52 4,700 ▲ 295 255 265,894
15:13:52 4,700 ▲ 295 10 265,639
15:13:50 4,700 ▲ 295 50 265,629
15:13:34 4,700 ▲ 295 90 265,579
15:13:34 4,695 ▲ 290 10 265,489
15:13:27 4,700 ▲ 295 211 265,479
15:13:10 4,700 ▲ 295 50 265,268
15:12:29 4,700 ▲ 295 3 265,218
15:12:29 4,695 ▲ 290 67 265,215
15:12:25 4,690 ▲ 285 2 265,148
15:12:20 4,695 ▲ 290 2 265,146
15:12:19 4,695 ▲ 290 255 265,144
15:12:19 4,695 ▲ 290 100 264,889
15:12:18 4,690 ▲ 285 1,500 264,789
15:12:12 4,690 ▲ 285 1,000 263,289
15:12:05 4,690 ▲ 285 84 262,289
15:12:05 4,690 ▲ 285 472 262,205
15:12:03 4,690 ▲ 285 4,999 261,733
15:12:03 4,685 ▲ 280 1 256,734
15:11:54 4,680 ▲ 275 481 256,733
15:11:54 4,685 ▲ 280 19 256,252
15:11:53 4,685 ▲ 280 1 256,233
15:11:37 4,680 ▲ 275 27 256,232
15:11:28 4,680 ▲ 275 77 256,205
15:10:43 4,680 ▲ 275 210 256,128
15:10:32 4,680 ▲ 275 6 255,918
15:10:29 4,680 ▲ 275 40 255,912
15:10:19 4,680 ▲ 275 954 255,872
15:10:15 4,680 ▲ 275 150 254,918
15:10:09 4,680 ▲ 275 1 254,768
15:10:07 4,680 ▲ 275 3 254,767
15:09:58 4,690 ▲ 285 20 254,764
15:09:38 4,690 ▲ 285 30 254,744
15:09:36 4,690 ▲ 285 35 254,714
15:08:47 4,690 ▲ 285 2 254,679
15:08:24 4,690 ▲ 285 50 254,677
15:07:35 4,680 ▲ 275 64 254,627
15:07:34 4,685 ▲ 280 232 254,563
15:07:34 4,685 ▲ 280 256 254,331
15:07:34 4,685 ▲ 280 2 254,075
15:07:34 4,685 ▲ 280 1,000 254,073
15:07:32 4,685 ▲ 280 256 253,073
15:07:32 4,685 ▲ 280 6 252,817
15:07:20 4,685 ▲ 280 256 252,811
15:07:20 4,685 ▲ 280 3 252,555
15:07:10 4,685 ▲ 280 800 252,552
15:06:50 4,685 ▲ 280 20 251,752
15:06:29 4,685 ▲ 280 70 251,732
15:06:17 4,685 ▲ 280 100 251,662
15:06:16 4,685 ▲ 280 21 251,562
15:06:14 4,685 ▲ 280 2 251,541
15:06:09 4,685 ▲ 280 1 251,539
15:05:56 4,685 ▲ 280 1 251,538
15:05:56 4,680 ▲ 275 18 251,537
15:05:56 4,680 ▲ 275 51 251,519
15:05:47 4,680 ▲ 275 10 251,468
15:05:46 4,680 ▲ 275 50 251,458
15:05:39 4,680 ▲ 275 91 251,408
15:05:38 4,680 ▲ 275 1,000 251,317
15:05:35 4,680 ▲ 275 20 250,317
15:05:22 4,680 ▲ 275 10 250,297
15:04:26 4,675 ▲ 270 30 250,287
15:04:20 4,675 ▲ 270 5 250,257
15:04:19 4,675 ▲ 270 300 250,252
15:04:12 4,675 ▲ 270 10 249,952
15:03:57 4,675 ▲ 270 50 249,942
15:03:29 4,670 ▲ 265 297 249,892
15:03:23 4,670 ▲ 265 5 249,595
15:03:15 4,660 ▲ 255 50 249,392
15:03:15 4,670 ▲ 265 198 249,590
15:03:15 4,650 ▲ 245 203 249,293
15:03:15 4,655 ▲ 250 49 249,342
15:03:14 4,650 ▲ 245 50 249,090
15:03:11 4,650 ▲ 245 107 249,040
15:02:56 4,650 ▲ 245 1 248,933
15:02:48 4,645 ▲ 240 86 248,932
15:01:14 4,645 ▲ 240 30 248,846
15:01:06 4,645 ▲ 240 30 248,816
14:59:31 4,650 ▲ 245 32 248,786
14:58:03 4,645 ▲ 240 29 248,753
14:58:03 4,650 ▲ 245 1 248,754
14:57:23 4,645 ▲ 240 20 248,724
14:57:06 4,645 ▲ 240 1 248,704
14:56:37 4,640 ▲ 235 20 248,703
14:55:21 4,650 ▲ 245 10 248,683
14:55:10 4,650 ▲ 245 30 248,673
14:55:05 4,650 ▲ 245 5 248,643
14:54:30 4,650 ▲ 245 5 248,638
14:54:07 4,650 ▲ 245 1 248,633
14:53:51 4,640 ▲ 235 6 248,632
14:52:50 4,650 ▲ 245 1 248,626
14:52:37 4,640 ▲ 235 184 248,625
14:52:37 4,645 ▲ 240 10 248,441
14:52:21 4,645 ▲ 240 132 248,431
14:52:16 4,650 ▲ 245 1 248,299
14:51:42 4,645 ▲ 240 15 248,298
14:51:38 4,645 ▲ 240 500 248,283
14:51:15 4,645 ▲ 240 80 247,783
14:51:11 4,650 ▲ 245 3 247,703
14:51:09 4,655 ▲ 250 1 247,700
14:50:53 4,650 ▲ 245 50 247,699
14:50:44 4,650 ▲ 245 223 247,649
14:50:15 4,670 ▲ 265 1 247,426
14:49:58 4,650 ▲ 245 9 247,425
14:48:59 4,670 ▲ 265 6 247,416
14:48:30 4,675 ▲ 270 276 247,410
14:48:20 4,670 ▲ 265 2 247,134
14:48:16 4,670 ▲ 265 7 247,132
14:45:43 4,675 ▲ 270 1 247,125
14:45:25 4,645 ▲ 240 4 247,124
14:45:25 4,650 ▲ 245 2 247,120
14:45:25 4,655 ▲ 250 2,482 247,118
14:45:25 4,660 ▲ 255 12 244,636
14:44:25 4,680 ▲ 275 20 244,624
14:43:08 4,680 ▲ 275 2 244,604
14:43:06 4,655 ▲ 250 10 244,602
14:42:12 4,680 ▲ 275 200 244,592
14:41:28 4,680 ▲ 275 1 244,392
14:41:09 4,655 ▲ 250 209 244,391
14:40:49 4,650 ▲ 245 33 244,182
14:40:40 4,650 ▲ 245 10 244,149
14:40:38 4,650 ▲ 245 10 244,139
14:40:32 4,650 ▲ 245 1 244,129
14:39:51 4,645 ▲ 240 4 244,128
14:39:44 4,650 ▲ 245 5 244,124
14:38:30 4,655 ▲ 250 1 244,119
14:38:23 4,640 ▲ 235 518 244,118
14:38:19 4,640 ▲ 235 1,264 243,600
14:38:19 4,645 ▲ 240 1,240 242,336
14:38:19 4,650 ▲ 245 987 241,096
14:38:07 4,655 ▲ 250 412 240,109
14:38:07 4,660 ▲ 255 10 239,697
14:38:07 4,665 ▲ 260 82 239,687
14:38:07 4,670 ▲ 265 20 239,605
14:38:05 4,670 ▲ 265 80 239,585
14:38:01 4,665 ▲ 260 5 239,505
14:37:14 4,665 ▲ 260 5 239,500
14:36:53 4,670 ▲ 265 10 239,495
14:36:11 4,670 ▲ 265 32 239,485
14:35:51 4,670 ▲ 265 45 239,453
14:35:10 4,670 ▲ 265 10 239,408
14:35:09 4,670 ▲ 265 10 239,398
14:35:06 4,670 ▲ 265 10 239,388
14:35:05 4,670 ▲ 265 10 239,378
14:34:46 4,665 ▲ 260 23 239,368
14:32:41 4,665 ▲ 260 40 239,345
14:31:49 4,665 ▲ 260 207 239,305
14:31:45 4,665 ▲ 260 338 239,098
14:29:02 4,665 ▲ 260 30 238,760
14:27:51 4,665 ▲ 260 1 238,730
14:27:38 4,655 ▲ 250 1 238,729
14:26:37 4,665 ▲ 260 13 238,728
14:26:02 4,665 ▲ 260 1 238,715
14:24:48 4,650 ▲ 245 464 238,714
14:24:48 4,655 ▲ 250 596 238,250
14:24:08 4,670 ▲ 265 1 237,654
14:23:54 4,655 ▲ 250 1 237,653
14:22:43 4,670 ▲ 265 1 237,652
14:22:25 4,655 ▲ 250 142 237,651
14:22:25 4,660 ▲ 255 473 237,509
14:22:25 4,665 ▲ 260 3 237,036
14:22:25 4,670 ▲ 265 12 237,033
14:21:47 4,675 ▲ 270 5 237,021
14:21:31 4,675 ▲ 270 464 237,016
14:21:13 4,685 ▲ 280 4 236,552
14:21:13 4,685 ▲ 280 4 236,548
14:21:13 4,685 ▲ 280 4 236,544
14:21:12 4,685 ▲ 280 4 236,540
14:20:59 4,675 ▲ 270 22 236,536
14:20:53 4,685 ▲ 280 391 236,514
14:20:40 4,685 ▲ 280 4 236,123
14:20:39 4,685 ▲ 280 4 236,119
14:20:39 4,685 ▲ 280 4 236,115
14:20:39 4,685 ▲ 280 4 236,111
14:20:38 4,685 ▲ 280 4 236,107
14:20:38 4,685 ▲ 280 4 236,103
14:20:37 4,685 ▲ 280 4 236,099
14:20:31 4,680 ▲ 275 516 236,095
14:20:08 4,680 ▲ 275 1 235,579
14:20:05 4,680 ▲ 275 10 235,578
14:19:58 4,685 ▲ 280 93 235,568
14:19:57 4,685 ▲ 280 2 235,475
14:19:54 4,675 ▲ 270 5 235,473
14:19:52 4,685 ▲ 280 8 235,468
14:19:52 4,680 ▲ 275 122 235,460
14:19:47 4,675 ▲ 270 13 235,338
14:19:47 4,675 ▲ 270 235 235,325
14:19:46 4,675 ▲ 270 1,000 235,090
14:19:46 4,675 ▲ 270 5 234,090
14:19:36 4,675 ▲ 270 1 234,085
14:19:31 4,670 ▲ 265 6 234,084
14:19:31 4,670 ▲ 265 398 234,078
14:19:28 4,670 ▲ 265 5 233,680
14:19:19 4,670 ▲ 265 10 233,675
14:18:33 4,670 ▲ 265 15 233,665
14:17:42 4,670 ▲ 265 1 233,650
14:17:35 4,640 ▲ 235 501 233,649
14:17:35 4,645 ▲ 240 305 233,148
14:17:35 4,650 ▲ 245 163 232,843
14:17:35 4,665 ▲ 260 31 232,680
14:16:55 4,670 ▲ 265 5 232,649
14:16:12 4,670 ▲ 265 400 232,644
14:16:11 4,670 ▲ 265 1 232,244
14:16:06 4,665 ▲ 260 469 232,243
14:15:59 4,665 ▲ 260 2 231,774
14:15:52 4,660 ▲ 255 846 231,772
14:15:48 4,660 ▲ 255 405 230,926
14:15:48 4,655 ▲ 250 95 230,521
14:14:57 4,655 ▲ 250 5 230,426
14:14:56 4,655 ▲ 250 100 230,421
14:14:31 4,650 ▲ 245 50 230,321
14:14:23 4,650 ▲ 245 40 230,271
14:13:55 4,650 ▲ 245 10 230,231
14:13:55 4,650 ▲ 245 100 230,221
14:11:54 4,660 ▲ 255 2 230,121
14:11:51 4,660 ▲ 255 1 230,119
14:11:45 4,655 ▲ 250 231 230,118
14:11:03 4,655 ▲ 250 171 229,887
14:10:23 4,660 ▲ 255 27 229,716
14:10:10 4,660 ▲ 255 258 229,689
14:10:10 4,660 ▲ 255 10 229,431
14:09:46 4,660 ▲ 255 1 229,421
14:09:43 4,655 ▲ 250 254 229,420
14:09:38 4,650 ▲ 245 121 229,166
14:09:38 4,650 ▲ 245 258 229,045
14:09:38 4,650 ▲ 245 258 228,787
14:09:36 4,645 ▲ 240 780 228,529
14:09:36 4,645 ▲ 240 258 227,749
14:09:36 4,645 ▲ 240 178 227,362
14:09:36 4,645 ▲ 240 129 227,491
14:09:36 4,645 ▲ 240 128 227,184
14:09:34 4,645 ▲ 240 258 227,056
14:09:34 4,645 ▲ 240 12 226,798
14:09:34 4,645 ▲ 240 400 226,786
14:08:59 4,645 ▲ 240 700 226,386
14:08:58 4,640 ▲ 235 197 225,686
14:08:43 4,645 ▲ 240 3 225,489
14:08:38 4,640 ▲ 235 3 225,486
14:08:33 4,645 ▲ 240 48 225,483
14:08:17 4,645 ▲ 240 25 225,435
14:08:01 4,645 ▲ 240 68 225,410
14:07:44 4,645 ▲ 240 210 225,342
14:07:26 4,645 ▲ 240 1 225,132
14:07:08 4,640 ▲ 235 500 225,131
14:06:39 4,640 ▲ 235 2 224,631
14:06:29 4,640 ▲ 235 2 224,629
14:05:47 4,645 ▲ 240 1 224,627
14:05:45 4,645 ▲ 240 1 224,626
14:05:32 4,640 ▲ 235 300 224,625
14:05:26 4,640 ▲ 235 1,232 224,325
14:04:04 4,640 ▲ 235 30 223,093
14:03:13 4,640 ▲ 235 1 223,063
14:02:57 4,630 ▲ 225 588 223,062
14:02:10 4,630 ▲ 225 1 222,474
14:02:07 4,640 ▲ 235 50 222,473
14:02:03 4,640 ▲ 235 50 222,423
14:01:54 4,635 ▲ 230 156 222,373
14:01:47 4,635 ▲ 230 13 222,217
14:01:24 4,630 ▲ 225 408 222,204
14:01:24 4,625 ▲ 220 141 221,796
14:00:31 4,620 ▲ 215 10 221,655
14:00:31 4,620 ▲ 215 47 221,645
14:00:26 4,620 ▲ 215 1,000 221,598
14:00:07 4,620 ▲ 215 10 220,598
13:59:55 4,615 ▲ 210 100 220,588
13:59:49 4,615 ▲ 210 1 220,488
13:59:29 4,610 ▲ 205 301 220,487
13:56:02 4,620 ▲ 215 1 220,186
13:56:02 4,615 ▲ 210 3 220,185
13:54:01 4,615 ▲ 210 17 220,182
13:54:00 4,620 ▲ 215 1 220,165
13:53:43 4,615 ▲ 210 83 220,164
13:53:18 4,615 ▲ 210 259 220,081
13:53:18 4,615 ▲ 210 1 219,822
13:52:15 4,610 ▲ 205 70 219,821
13:50:10 4,615 ▲ 210 1 219,751
13:49:59 4,610 ▲ 205 1 219,750
13:49:59 4,610 ▲ 205 28 219,749
13:48:24 4,615 ▲ 210 100 219,721
13:48:23 4,600 ▲ 195 1 219,621
13:46:13 4,615 ▲ 210 1 219,620
13:44:51 4,610 ▲ 205 4 219,619
13:43:14 4,610 ▲ 205 1 219,615
13:42:51 4,600 ▲ 195 1 219,614
13:41:36 4,600 ▲ 195 5 219,613
13:41:36 4,600 ▲ 195 1 219,608
13:41:36 4,600 ▲ 195 100 219,607
13:41:16 4,600 ▲ 195 100 219,507
13:40:57 4,600 ▲ 195 110 219,407
13:40:15 4,600 ▲ 195 1 219,297
13:40:12 4,600 ▲ 195 1,011 219,296
13:38:40 4,600 ▲ 195 548 218,285
13:38:20 4,615 ▲ 210 2 217,737
13:36:58 4,605 ▲ 200 10 217,735
13:36:34 4,600 ▲ 195 1 217,725
13:35:21 4,600 ▲ 195 454 217,724
13:35:14 4,605 ▲ 200 21 217,270
13:34:50 4,605 ▲ 200 1 217,249
13:34:19 4,600 ▲ 195 24 217,248
13:33:12 4,620 ▲ 215 2 217,224
13:28:38 4,625 ▲ 220 1 217,222
13:28:35 4,620 ▲ 215 1 217,221
13:28:09 4,620 ▲ 215 98 217,220
13:27:27 4,620 ▲ 215 2 217,122
13:26:12 4,625 ▲ 220 120 217,120
13:26:03 4,625 ▲ 220 1 217,000
13:23:30 4,625 ▲ 220 1 216,999
13:23:05 4,600 ▲ 195 360 216,998
13:23:01 4,600 ▲ 195 663 216,638
13:22:49 4,600 ▲ 195 250 215,975
13:22:44 4,600 ▲ 195 87 215,725
13:22:39 4,595 ▲ 190 500 215,638
13:22:33 4,605 ▲ 200 250 214,588
13:22:33 4,600 ▲ 195 550 215,138
13:22:33 4,610 ▲ 205 10 214,338
13:22:33 4,615 ▲ 210 901 214,328
13:20:32 4,635 ▲ 230 68 213,427
13:17:55 4,635 ▲ 230 1 213,359
13:17:12 4,640 ▲ 235 1 213,358
13:16:11 4,640 ▲ 235 1 213,357
13:13:48 4,645 ▲ 240 1 213,356
13:13:37 4,610 ▲ 205 105 213,355
13:13:29 4,610 ▲ 205 147 213,250
13:13:26 4,610 ▲ 205 2 213,103
13:13:02 4,610 ▲ 205 218 213,101
13:13:02 4,615 ▲ 210 10 212,883
13:13:02 4,620 ▲ 215 30 212,873
13:13:02 4,625 ▲ 220 115 212,843
13:13:02 4,630 ▲ 225 21 212,728
13:13:02 4,635 ▲ 230 88 212,707
13:13:02 4,640 ▲ 235 2 212,619
13:12:09 4,645 ▲ 240 28 212,617
13:10:39 4,645 ▲ 240 10 212,589
13:10:38 4,645 ▲ 240 1 212,579
13:09:02 4,645 ▲ 240 1 212,578
13:08:57 4,635 ▲ 230 1 212,577
13:08:53 4,640 ▲ 235 1 212,576
13:08:14 4,640 ▲ 235 140 212,575
13:07:16 4,645 ▲ 240 10 212,435
13:05:38 4,640 ▲ 235 1 212,425
13:05:21 4,640 ▲ 235 70 212,424
13:05:15 4,645 ▲ 240 5 212,354
13:05:03 4,645 ▲ 240 5 212,349
13:04:52 4,645 ▲ 240 2 212,344
13:04:43 4,645 ▲ 240 5 212,342
13:04:42 4,640 ▲ 235 1 212,337
13:04:30 4,645 ▲ 240 21 212,336
13:04:17 4,640 ▲ 235 23 212,315
13:03:50 4,640 ▲ 235 6 212,292
13:03:50 4,640 ▲ 235 49 212,286
13:03:40 4,640 ▲ 235 1,155 212,237
13:03:35 4,640 ▲ 235 6 211,082
13:03:20 4,640 ▲ 235 11 211,076
13:03:10 4,640 ▲ 235 100 211,065
13:02:36 4,640 ▲ 235 1 210,965
13:02:18 4,640 ▲ 235 1 210,964
13:02:17 4,635 ▲ 230 1 210,963
12:58:47 4,640 ▲ 235 22 210,962
12:58:29 4,640 ▲ 235 5 210,940
12:58:06 4,640 ▲ 235 38 210,935
12:58:05 4,645 ▲ 240 1 210,897
12:58:03 4,640 ▲ 235 2 210,896
12:58:03 4,640 ▲ 235 1 210,894
12:57:38 4,645 ▲ 240 200 210,893
12:56:59 4,645 ▲ 240 30 210,693
12:56:37 4,645 ▲ 240 30 210,663
12:56:35 4,645 ▲ 240 1 210,633
12:56:31 4,640 ▲ 235 473 210,632
12:56:04 4,640 ▲ 235 1 210,159
12:55:36 4,640 ▲ 235 1 210,158
12:54:57 4,645 ▲ 240 926 210,157
12:54:57 4,640 ▲ 235 11 209,231
12:54:40 4,640 ▲ 235 98 209,220
12:54:40 4,635 ▲ 230 2 209,122
12:53:45 4,640 ▲ 235 1 209,120
12:53:10 4,625 ▲ 220 480 209,119
12:52:11 4,625 ▲ 220 20 208,639
12:50:56 4,640 ▲ 235 1 208,619
12:49:41 4,640 ▲ 235 89 208,618
12:48:14 4,645 ▲ 240 1 208,529
12:48:10 4,640 ▲ 235 99 208,528
12:47:51 4,640 ▲ 235 1 208,429
12:47:46 4,620 ▲ 215 10 208,428
12:47:42 4,640 ▲ 235 1 208,418
12:47:15 4,610 ▲ 205 141 208,417
12:47:15 4,615 ▲ 210 259 208,276
12:47:06 4,635 ▲ 230 600 208,017

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.04 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,279.97 ▲ 28.93 1.29%
코스닥 835.35 ▲ 7.78 0.94%
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.