본느
(226340)
코스닥
벤처기업부
액면가 100원
  03.08 15:59

3,110 (3,150)   [시가/고가/저가] 3,200 / 3,215 / 3,070 
전일비/등락률 ▼ 40 (-1.27%) 매도호가/호가잔량 3,120 / 3,188
거래량/전일동시간대비 441,679 /▼ 675,349 매수호가/호가잔량 3,110 / 7,793
상한가/하한가 4,095 / 2,205 총매도/총매수잔량 26,130 / 50,347

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

매도잔량 호가 매수잔량
220 3,165 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,238 3,160
2,233 3,155
9,485 3,150
5,538 3,145
6 3,140
173 3,135
200 3,130
3,849 3,125
3,188 3,120
 
3,110 7,793
3,105 7,487
3,100 5,665
3,095 3,733
3,090 3,729
3,085 4,261
3,080 2,096
3,075 5,965
3,070 6,478
3,065 3,140
 
총매도잔량 순매수잔량 총매수잔량
26,130 24,217 50,347
시간외잔량 시간외잔량
862 0
 
본느 226340
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 904.77 (-18.71)    FUTURE 408.20 (-3.55)   Basis: -0.14
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:52:42 3,110 ▼ 40 1,190 441,679
15:46:07 3,110 ▼ 40 3 440,489
15:45:26 3,110 ▼ 40 1 440,486
15:40:00 3,110 ▼ 40 201 440,485
15:30:15 3,110 ▼ 40 8,792 440,284
15:19:42 3,125 ▼ 25 1 431,492
15:19:40 3,110 ▼ 40 200 431,491
15:19:33 3,115 ▼ 35 3 431,291
15:19:17 3,110 ▼ 40 299 431,288
15:19:17 3,110 ▼ 40 1 430,989
15:19:11 3,115 ▼ 35 1,000 430,988
15:19:11 3,105 ▼ 45 196 429,988
15:19:11 3,110 ▼ 40 64 429,556
15:19:11 3,115 ▼ 35 236 429,792
15:19:10 3,110 ▼ 40 36 429,492
15:19:05 3,110 ▼ 40 64 429,456
15:18:56 3,110 ▼ 40 36 429,392
15:18:31 3,110 ▼ 40 464 429,356
15:18:19 3,110 ▼ 40 1 428,892
15:18:07 3,105 ▼ 45 5 428,891
15:17:55 3,105 ▼ 45 193 428,886
15:17:28 3,110 ▼ 40 1 428,693
15:17:21 3,105 ▼ 45 214 428,692
15:16:50 3,105 ▼ 45 10 428,478
15:16:48 3,105 ▼ 45 300 428,468
15:16:34 3,105 ▼ 45 7 428,168
15:16:18 3,105 ▼ 45 15 428,161
15:16:18 3,105 ▼ 45 200 428,146
15:16:00 3,105 ▼ 45 100 427,946
15:15:58 3,105 ▼ 45 6 427,846
15:15:57 3,105 ▼ 45 20 427,840
15:15:52 3,110 ▼ 40 1 427,820
15:15:52 3,105 ▼ 45 170 427,819
15:15:51 3,105 ▼ 45 30 427,649
15:15:25 3,105 ▼ 45 1 427,619
15:15:25 3,105 ▼ 45 126 427,618
15:15:09 3,105 ▼ 45 20 427,492
15:14:52 3,105 ▼ 45 271 427,472
15:14:42 3,105 ▼ 45 10 427,201
15:14:35 3,110 ▼ 40 15 427,191
15:14:33 3,105 ▼ 45 34 427,176
15:14:29 3,105 ▼ 45 1 427,142
15:14:12 3,105 ▼ 45 300 427,141
15:14:09 3,105 ▼ 45 800 426,841
15:13:50 3,105 ▼ 45 100 426,041
15:13:42 3,105 ▼ 45 351 425,941
15:13:06 3,110 ▼ 40 70 425,590
15:12:56 3,110 ▼ 40 200 425,520
15:12:51 3,110 ▼ 40 51 425,320
15:12:45 3,110 ▼ 40 249 425,269
15:12:32 3,110 ▼ 40 924 425,020
15:12:31 3,110 ▼ 40 10 424,096
15:12:20 3,110 ▼ 40 300 424,086
15:12:15 3,115 ▼ 35 1,510 423,786
15:12:02 3,110 ▼ 40 400 422,276
15:12:01 3,110 ▼ 40 445 421,876
15:11:45 3,105 ▼ 45 1,000 421,431
15:11:44 3,105 ▼ 45 100 420,431
15:11:33 3,105 ▼ 45 748 420,331
15:11:23 3,105 ▼ 45 322 419,583
15:11:20 3,110 ▼ 40 55 419,261
15:11:19 3,105 ▼ 45 2,000 419,206
15:10:52 3,105 ▼ 45 553 417,206
15:10:52 3,110 ▼ 40 1,447 416,653
15:10:36 3,110 ▼ 40 364 415,206
15:10:34 3,110 ▼ 40 650 414,842
15:10:32 3,115 ▼ 35 216 414,192
15:10:05 3,115 ▼ 35 1 413,976
15:10:04 3,110 ▼ 40 500 413,975
15:09:39 3,110 ▼ 40 100 413,475
15:09:27 3,115 ▼ 35 360 413,375
15:09:13 3,115 ▼ 35 20 413,015
15:08:45 3,115 ▼ 35 500 412,995
15:08:26 3,115 ▼ 35 25 412,495
15:07:59 3,115 ▼ 35 32 412,470
15:07:50 3,115 ▼ 35 2,000 412,438
15:07:32 3,120 ▼ 30 363 410,438
15:07:08 3,125 ▼ 25 1 410,075
15:07:04 3,115 ▼ 35 50 410,074
15:06:52 3,115 ▼ 35 100 410,024
15:06:24 3,125 ▼ 25 24 409,924
15:06:20 3,125 ▼ 25 1 409,900
15:05:29 3,120 ▼ 30 7 409,899
15:05:12 3,115 ▼ 35 1,443 409,892
15:05:12 3,120 ▼ 30 557 408,449
15:05:12 3,120 ▼ 30 500 407,892
15:05:06 3,120 ▼ 30 850 407,392
15:04:57 3,120 ▼ 30 32 406,542
15:04:08 3,120 ▼ 30 75 406,510
15:03:50 3,125 ▼ 25 162 406,435
15:03:19 3,125 ▼ 25 338 406,273
15:03:15 3,125 ▼ 25 13 405,935
15:02:33 3,125 ▼ 25 1 405,922
15:02:20 3,125 ▼ 25 818 405,921
15:02:17 3,125 ▼ 25 122 405,103
15:02:17 3,125 ▼ 25 23 404,981
15:02:17 3,125 ▼ 25 10 404,958
15:02:17 3,125 ▼ 25 20 404,948
15:02:02 3,130 ▼ 20 1 404,928
15:01:22 3,125 ▼ 25 600 404,927
15:01:09 3,125 ▼ 25 40 404,327
15:01:09 3,125 ▼ 25 35 404,287
15:00:50 3,125 ▼ 25 100 404,252
15:00:32 3,125 ▼ 25 100 404,152
15:00:22 3,125 ▼ 25 37 404,052
15:00:05 3,125 ▼ 25 17 404,015
14:59:45 3,125 ▼ 25 1 403,998
14:58:42 3,125 ▼ 25 125 403,997
14:58:40 3,125 ▼ 25 200 403,872
14:58:14 3,125 ▼ 25 1,155 403,672
14:57:16 3,125 ▼ 25 3 402,517
14:56:19 3,125 ▼ 25 410 402,514
14:56:19 3,125 ▼ 25 755 402,104
14:55:59 3,125 ▼ 25 574 401,349
14:55:56 3,130 ▼ 20 38 400,775
14:55:54 3,125 ▼ 25 1 400,737
14:55:27 3,125 ▼ 25 260 400,736
14:55:22 3,120 ▼ 30 37 400,476
14:55:22 3,125 ▼ 25 279 400,439
14:54:22 3,125 ▼ 25 300 400,160
14:54:12 3,125 ▼ 25 621 399,860
14:53:54 3,125 ▼ 25 5 399,239
14:53:49 3,125 ▼ 25 24 399,234
14:53:46 3,125 ▼ 25 2 399,210
14:53:46 3,125 ▼ 25 100 399,208
14:53:17 3,125 ▼ 25 100 399,108
14:53:04 3,125 ▼ 25 50 399,008
14:52:36 3,125 ▼ 25 1,311 398,958
14:51:44 3,125 ▼ 25 22 397,647
14:51:10 3,125 ▼ 25 211 397,625
14:51:03 3,125 ▼ 25 1 397,414
14:50:46 3,120 ▼ 30 500 397,413
14:49:26 3,120 ▼ 30 5 396,913
14:49:23 3,125 ▼ 25 100 396,908
14:49:01 3,120 ▼ 30 58 396,808
14:47:51 3,120 ▼ 30 320 396,750
14:46:25 3,120 ▼ 30 80 396,430
14:45:52 3,120 ▼ 30 99 396,350
14:45:11 3,125 ▼ 25 37 396,251
14:44:49 3,120 ▼ 30 1,000 396,214
14:44:06 3,125 ▼ 25 53 395,214
14:43:18 3,125 ▼ 25 14 395,161
14:41:50 3,125 ▼ 25 1 395,147
14:41:45 3,115 ▼ 35 259 395,146
14:40:44 3,115 ▼ 35 1,000 394,887
14:38:24 3,120 ▼ 30 1,993 393,887
14:38:14 3,120 ▼ 30 100 391,894
14:37:47 3,120 ▼ 30 1 391,794
14:37:26 3,115 ▼ 35 20 391,793
14:37:22 3,110 ▼ 40 100 391,773
14:36:55 3,115 ▼ 35 300 391,673
14:36:53 3,120 ▼ 30 1 391,373
14:36:31 3,115 ▼ 35 100 391,372
14:36:11 3,115 ▼ 35 1 391,272
14:36:04 3,115 ▼ 35 600 391,271
14:35:44 3,115 ▼ 35 33 390,671
14:35:37 3,115 ▼ 35 143 390,638
14:35:21 3,115 ▼ 35 1 390,495
14:34:39 3,105 ▼ 45 3,939 390,494
14:34:39 3,110 ▼ 40 361 386,555
14:34:20 3,110 ▼ 40 200 386,194
14:33:42 3,110 ▼ 40 64 385,994
14:33:41 3,110 ▼ 40 403 385,930
14:32:57 3,110 ▼ 40 500 385,527
14:32:16 3,110 ▼ 40 2,000 385,027
14:31:51 3,110 ▼ 40 6 383,027
14:31:25 3,110 ▼ 40 3,454 383,021
14:30:38 3,110 ▼ 40 129 379,567
14:29:37 3,110 ▼ 40 1,733 379,438
14:29:11 3,120 ▼ 30 5 377,705
14:28:11 3,125 ▼ 25 8 377,700
14:28:05 3,135 ▼ 15 1,987 377,692
14:28:05 3,130 ▼ 20 1,013 375,705
14:27:41 3,130 ▼ 20 29 374,692
14:27:41 3,130 ▼ 20 121 374,663
14:27:33 3,130 ▼ 20 1 374,542
14:27:31 3,130 ▼ 20 2 374,541
14:27:29 3,130 ▼ 20 9 374,539
14:27:27 3,130 ▼ 20 40 374,530
14:27:25 3,130 ▼ 20 1 374,490
14:27:25 3,130 ▼ 20 167 374,489
14:27:21 3,130 ▼ 20 710 374,322
14:27:18 3,130 ▼ 20 708 373,612
14:27:18 3,125 ▼ 25 1,529 372,904
14:27:18 3,120 ▼ 30 760 371,375
14:27:11 3,115 ▼ 35 1,900 370,615
14:26:24 3,115 ▼ 35 174 368,715
14:26:23 3,115 ▼ 35 69 368,541
14:25:34 3,115 ▼ 35 459 368,472
14:24:48 3,110 ▼ 40 200 368,013
14:21:45 3,115 ▼ 35 1 367,813
14:21:14 3,115 ▼ 35 2,981 367,812
14:21:03 3,115 ▼ 35 13 364,831
14:20:55 3,120 ▼ 30 200 364,818
14:20:06 3,120 ▼ 30 1 364,618
14:19:52 3,120 ▼ 30 238 364,617
14:18:32 3,120 ▼ 30 100 364,379
14:17:48 3,120 ▼ 30 1,120 364,279
14:17:25 3,120 ▼ 30 14 363,159
14:17:14 3,120 ▼ 30 1 363,145
14:16:40 3,120 ▼ 30 1,985 363,144
14:16:34 3,115 ▼ 35 300 361,159
14:16:19 3,120 ▼ 30 111 360,859
14:15:09 3,125 ▼ 25 5 360,748
14:14:47 3,120 ▼ 30 32 360,743
14:14:43 3,120 ▼ 30 583 360,711
14:14:28 3,120 ▼ 30 300 360,128
14:13:05 3,120 ▼ 30 5 359,828
14:12:09 3,120 ▼ 30 1 359,823
14:11:24 3,120 ▼ 30 1,500 359,822
14:11:21 3,125 ▼ 25 5 358,322
14:11:12 3,125 ▼ 25 10 358,317
14:09:41 3,120 ▼ 30 100 358,307
14:08:53 3,120 ▼ 30 77 358,207
14:08:39 3,120 ▼ 30 10 358,130
14:07:44 3,120 ▼ 30 591 358,120
14:07:44 3,120 ▼ 30 2,000 357,529
14:07:32 3,120 ▼ 30 1,600 355,529
14:07:27 3,120 ▼ 30 1,000 353,929
14:06:51 3,110 ▼ 40 52 352,929
14:06:51 3,115 ▼ 35 648 352,877
14:06:37 3,115 ▼ 35 352 352,229
14:06:14 3,115 ▼ 35 10 351,877
14:06:03 3,115 ▼ 35 274 351,867
14:05:31 3,115 ▼ 35 1,926 351,593
14:05:23 3,110 ▼ 40 10 349,667
14:05:10 3,115 ▼ 35 10 349,657
14:04:47 3,115 ▼ 35 692 349,647
14:03:21 3,115 ▼ 35 1,000 348,955
14:02:42 3,115 ▼ 35 132 347,955
14:02:33 3,115 ▼ 35 1,368 347,823
14:02:21 3,115 ▼ 35 1 346,455
13:59:57 3,115 ▼ 35 107 346,454
13:58:38 3,110 ▼ 40 700 346,347
13:58:04 3,110 ▼ 40 1 345,647
13:57:47 3,110 ▼ 40 67 345,646
13:57:44 3,110 ▼ 40 300 345,579
13:56:21 3,115 ▼ 35 43 345,279
13:55:55 3,110 ▼ 40 50 345,236
13:55:40 3,110 ▼ 40 590 345,186
13:54:49 3,110 ▼ 40 212 344,596
13:54:40 3,115 ▼ 35 6 344,384
13:54:34 3,115 ▼ 35 1,500 344,378
13:53:55 3,115 ▼ 35 300 342,878
13:53:44 3,115 ▼ 35 44 342,578
13:52:34 3,115 ▼ 35 100 342,534
13:51:04 3,115 ▼ 35 100 342,434
13:50:39 3,115 ▼ 35 100 342,334
13:49:54 3,115 ▼ 35 237 342,234
13:47:13 3,120 ▼ 30 310 341,997
13:45:44 3,120 ▼ 30 133 341,687
13:45:32 3,120 ▼ 30 528 341,554
13:45:32 3,120 ▼ 30 1,052 341,026
13:45:17 3,110 ▼ 40 1,000 339,974
13:44:50 3,110 ▼ 40 3 338,974
13:44:30 3,110 ▼ 40 100 338,971
13:43:33 3,110 ▼ 40 100 338,871
13:42:01 3,110 ▼ 40 200 338,771
13:41:43 3,110 ▼ 40 300 338,571
13:41:15 3,120 ▼ 30 175 338,271
13:40:58 3,120 ▼ 30 6 338,096
13:40:53 3,115 ▼ 35 2,333 338,090
13:40:08 3,120 ▼ 30 6 335,757
13:40:02 3,115 ▼ 35 350 335,751
13:38:35 3,120 ▼ 30 57 335,401
13:38:32 3,120 ▼ 30 1 335,344
13:38:03 3,120 ▼ 30 500 335,343
13:37:55 3,120 ▼ 30 5 334,843
13:37:02 3,120 ▼ 30 1,000 334,838
13:36:24 3,125 ▼ 25 35 333,838
13:35:58 3,120 ▼ 30 75 333,803
13:35:30 3,120 ▼ 30 500 333,728
13:35:06 3,120 ▼ 30 5 333,228
13:33:11 3,120 ▼ 30 500 333,223
13:33:11 3,120 ▼ 30 500 332,723
13:32:46 3,125 ▼ 25 589 332,223
13:32:15 3,125 ▼ 25 43 331,634
13:32:00 3,120 ▼ 30 466 331,591
13:32:00 3,120 ▼ 30 34 331,125
13:31:23 3,120 ▼ 30 57 331,091
13:30:20 3,125 ▼ 25 381 331,034
13:29:24 3,125 ▼ 25 200 330,653
13:29:16 3,125 ▼ 25 546 330,453
13:28:22 3,120 ▼ 30 52 329,907
13:27:32 3,120 ▼ 30 200 329,855
13:27:07 3,120 ▼ 30 5,000 329,655
13:26:36 3,115 ▼ 35 539 324,655
13:25:19 3,120 ▼ 30 50 324,116
13:23:01 3,120 ▼ 30 17 324,066
13:22:38 3,120 ▼ 30 5 324,049
13:21:45 3,110 ▼ 40 275 324,044
13:21:14 3,110 ▼ 40 2,950 323,769
13:20:07 3,110 ▼ 40 5 320,819
13:17:43 3,105 ▼ 45 100 320,814
13:17:43 3,110 ▼ 40 332 320,714
13:16:18 3,110 ▼ 40 875 320,382
13:15:46 3,120 ▼ 30 1 319,507
13:15:44 3,110 ▼ 40 8,000 319,506
13:14:08 3,110 ▼ 40 450 311,506
13:13:31 3,120 ▼ 30 33 311,056
13:13:28 3,110 ▼ 40 35 311,023
13:12:47 3,110 ▼ 40 100 310,988
13:12:23 3,110 ▼ 40 100 310,888
13:12:08 3,110 ▼ 40 110 310,788
13:12:00 3,115 ▼ 35 348 310,678
13:11:50 3,115 ▼ 35 1 310,330
13:11:43 3,115 ▼ 35 186 310,329
13:11:30 3,115 ▼ 35 400 310,143
13:11:30 3,115 ▼ 35 500 309,743
13:11:14 3,120 ▼ 30 1 309,243
13:10:52 3,115 ▼ 35 1 309,242
13:08:46 3,120 ▼ 30 1 309,241
13:06:52 3,120 ▼ 30 2 309,240
13:06:48 3,120 ▼ 30 1 309,238
13:06:43 3,120 ▼ 30 2 309,237
13:06:37 3,120 ▼ 30 1 309,235
13:05:46 3,120 ▼ 30 8 309,234
13:05:33 3,120 ▼ 30 2 309,226
13:05:11 3,120 ▼ 30 10 309,224
13:04:56 3,120 ▼ 30 10 309,214
13:04:34 3,120 ▼ 30 70 309,204
13:04:33 3,120 ▼ 30 30 309,134
13:04:30 3,120 ▼ 30 100 309,104
13:04:27 3,120 ▼ 30 100 309,004
13:04:21 3,120 ▼ 30 100 308,904
13:04:19 3,120 ▼ 30 10 308,804
13:04:09 3,120 ▼ 30 1 308,794
13:04:05 3,120 ▼ 30 100 308,793
13:04:00 3,115 ▼ 35 270 308,693
13:03:59 3,115 ▼ 35 4 308,423
13:03:50 3,115 ▼ 35 2 308,419
13:03:47 3,115 ▼ 35 1 308,417
13:03:41 3,115 ▼ 35 2 308,416
13:03:37 3,115 ▼ 35 1 308,414
13:03:07 3,115 ▼ 35 7 308,413
13:02:53 3,115 ▼ 35 2 308,406
13:02:49 3,115 ▼ 35 1 308,404
13:02:14 3,115 ▼ 35 8 308,403
13:02:08 3,115 ▼ 35 2 308,395
13:01:57 3,115 ▼ 35 33 308,393
13:01:32 3,115 ▼ 35 146 308,360
13:00:56 3,115 ▼ 35 69 308,214
13:00:49 3,095 ▼ 55 2,480 308,145
13:00:49 3,100 ▼ 50 520 305,665
13:00:33 3,110 ▼ 40 400 305,145
13:00:33 3,110 ▼ 40 300 304,745
13:00:06 3,110 ▼ 40 36 304,445
12:59:35 3,110 ▼ 40 90 304,409
12:59:26 3,110 ▼ 40 10 304,319
12:59:24 3,100 ▼ 50 2,000 304,309
12:59:11 3,105 ▼ 45 1,307 302,309
12:58:49 3,105 ▼ 45 94 301,002
12:58:35 3,105 ▼ 45 2 300,908
12:58:32 3,105 ▼ 45 1 300,906
12:58:26 3,105 ▼ 45 2 300,905
12:58:22 3,100 ▼ 50 1 300,903
12:58:22 3,105 ▼ 45 1 300,902
12:57:52 3,105 ▼ 45 68 300,901
12:57:36 3,105 ▼ 45 32 300,833
12:57:12 3,105 ▼ 45 17 300,801
12:56:43 3,105 ▼ 45 1 300,784
12:56:38 3,105 ▼ 45 2 300,783
12:56:33 3,105 ▼ 45 2 300,781
12:56:29 3,105 ▼ 45 1 300,779
12:56:24 3,105 ▼ 45 2 300,778
12:56:19 3,105 ▼ 45 1 300,776
12:55:22 3,100 ▼ 50 10 300,775
12:54:22 3,100 ▼ 50 3 300,765
12:53:55 3,105 ▼ 45 20 300,762
12:53:39 3,105 ▼ 45 99 300,742
12:53:39 3,100 ▼ 50 1 300,643
12:52:29 3,105 ▼ 45 1 300,642
12:52:10 3,095 ▼ 55 1,379 300,641
12:52:09 3,095 ▼ 55 2,048 299,262
12:51:39 3,105 ▼ 45 524 297,214
12:50:45 3,105 ▼ 45 476 296,690
12:50:45 3,095 ▼ 55 200 296,214
12:50:17 3,105 ▼ 45 397 296,014
12:49:51 3,110 ▼ 40 47 295,617
12:49:39 3,110 ▼ 40 5 295,570
12:49:31 3,110 ▼ 40 10 295,565
12:49:18 3,105 ▼ 45 324 295,555
12:49:18 3,105 ▼ 45 640 295,231
12:48:58 3,110 ▼ 40 74 294,591
12:48:44 3,110 ▼ 40 196 294,517
12:48:29 3,110 ▼ 40 88 294,321
12:48:07 3,110 ▼ 40 50 294,233
12:46:37 3,110 ▼ 40 538 294,183
12:46:11 3,110 ▼ 40 100 293,645
12:45:41 3,115 ▼ 35 94 293,545
12:45:20 3,110 ▼ 40 59 293,451
12:45:15 3,110 ▼ 40 94 293,392
12:44:54 3,115 ▼ 35 54 293,298
12:44:31 3,110 ▼ 40 53 293,244
12:44:21 3,110 ▼ 40 547 293,191
12:43:17 3,110 ▼ 40 51 292,644
12:42:41 3,110 ▼ 40 17 292,593
12:42:18 3,110 ▼ 40 10 292,576
12:42:05 3,110 ▼ 40 274 292,566
12:42:05 3,110 ▼ 40 626 292,292
12:40:11 3,120 ▼ 30 10 291,666
12:39:26 3,100 ▼ 50 1,348 291,656
12:39:01 3,110 ▼ 40 20 290,308
12:38:58 3,110 ▼ 40 1 290,288
12:38:28 3,100 ▼ 50 898 290,287
12:38:28 3,105 ▼ 45 102 289,389
12:37:57 3,110 ▼ 40 19 289,287
12:37:46 3,110 ▼ 40 30 289,268
12:37:01 3,115 ▼ 35 1,000 289,238
12:35:33 3,120 ▼ 30 30 288,238
12:35:23 3,115 ▼ 35 386 288,208
12:35:23 3,120 ▼ 30 352 287,822
12:35:10 3,120 ▼ 30 1 287,470
12:34:58 3,120 ▼ 30 114 287,469
12:34:55 3,115 ▼ 35 2 287,355
12:34:51 3,120 ▼ 30 30 287,353
12:34:46 3,120 ▼ 30 235 287,323
12:34:26 3,120 ▼ 30 100 287,088
12:34:16 3,120 ▼ 30 100 286,988
12:33:52 3,120 ▼ 30 100 286,888
12:33:38 3,115 ▼ 35 612 286,788
12:33:35 3,115 ▼ 35 100 286,176
12:33:29 3,110 ▼ 40 20 286,076
12:33:00 3,110 ▼ 40 2 286,056
12:32:51 3,110 ▼ 40 2 286,054
12:32:20 3,115 ▼ 35 139 286,052
12:32:06 3,110 ▼ 40 1 285,913
12:31:56 3,110 ▼ 40 454 285,912
12:29:47 3,110 ▼ 40 219 285,458
12:29:27 3,105 ▼ 45 1 285,239
12:29:16 3,105 ▼ 45 422 285,238
12:27:04 3,105 ▼ 45 47 284,816
12:25:50 3,105 ▼ 45 1 284,769
12:24:35 3,090 ▼ 60 70 284,768
12:24:35 3,095 ▼ 55 30 284,698
12:23:04 3,100 ▼ 50 547 284,668
12:23:04 3,100 ▼ 50 550 284,121
12:22:51 3,100 ▼ 50 20 283,571
12:22:21 3,100 ▼ 50 60 283,551
12:21:18 3,095 ▼ 55 240 283,491
12:20:29 3,095 ▼ 55 10 283,251
12:19:43 3,090 ▼ 60 20 283,241
12:19:05 3,090 ▼ 60 750 283,221
12:18:21 3,090 ▼ 60 500 282,471
12:18:16 3,090 ▼ 60 8 281,971
12:17:36 3,090 ▼ 60 1 281,963
12:16:24 3,080 ▼ 70 40 281,962
12:15:29 3,080 ▼ 70 391 281,922
12:14:23 3,080 ▼ 70 9 281,531
12:14:22 3,075 ▼ 75 20 281,522
12:14:11 3,080 ▼ 70 100 281,502
12:14:02 3,080 ▼ 70 90 281,402
12:13:30 3,075 ▼ 75 500 281,312
12:13:25 3,075 ▼ 75 875 280,812
12:13:25 3,075 ▼ 75 208 279,937
12:13:25 3,075 ▼ 75 1,500 279,729
12:12:38 3,075 ▼ 75 100 278,229
12:12:15 3,075 ▼ 75 1 278,129
12:12:06 3,075 ▼ 75 5 278,128
12:11:58 3,075 ▼ 75 40 278,123
12:11:37 3,070 ▼ 80 200 278,083
12:11:03 3,070 ▼ 80 32 277,883
12:10:31 3,075 ▼ 75 2,513 277,851
12:10:31 3,080 ▼ 70 259 275,338
12:10:29 3,080 ▼ 70 400 275,079
12:10:15 3,080 ▼ 70 1,000 274,679
12:09:57 3,080 ▼ 70 999 273,679
12:09:44 3,080 ▼ 70 7 272,680
12:09:18 3,085 ▼ 65 1 272,673
12:08:28 3,080 ▼ 70 170 272,672
12:08:01 3,080 ▼ 70 4 272,502
12:07:51 3,080 ▼ 70 5,000 272,498
12:07:50 3,080 ▼ 70 5 267,498
12:07:37 3,080 ▼ 70 2 267,493
12:07:28 3,080 ▼ 70 1 267,491
12:07:06 3,075 ▼ 75 83 267,490
12:06:38 3,080 ▼ 70 300 267,407
12:06:30 3,075 ▼ 75 165 267,107
12:06:24 3,080 ▼ 70 1,000 266,942
12:05:11 3,080 ▼ 70 1 265,942
12:04:12 3,080 ▼ 70 25 265,941
12:03:36 3,080 ▼ 70 568 265,916
12:03:34 3,080 ▼ 70 190 265,348
12:03:34 3,080 ▼ 70 16 265,158
12:03:04 3,080 ▼ 70 568 265,142
12:02:54 3,075 ▼ 75 1,000 264,574
12:01:38 3,075 ▼ 75 737 263,574
12:00:53 3,075 ▼ 75 665 262,837
12:00:48 3,075 ▼ 75 920 262,172
12:00:41 3,075 ▼ 75 35 261,252
12:00:39 3,080 ▼ 70 100 261,217
12:00:32 3,075 ▼ 75 60 261,117
12:00:19 3,075 ▼ 75 500 261,057
11:59:49 3,080 ▼ 70 1 260,557
11:59:39 3,075 ▼ 75 7 260,556
11:59:20 3,080 ▼ 70 90 260,549
11:59:06 3,080 ▼ 70 6,049 260,459
11:59:06 3,085 ▼ 65 80 254,410
11:58:48 3,080 ▼ 70 204 254,330
11:58:41 3,080 ▼ 70 100 254,126

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,996.11 ▼ 30.15 -1.00%
코스닥 904.77 ▼ 18.71 -2.03%
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.