노터스
(278650)
코스닥
벤처기업부
액면가 100원
  08.09 15:59

6,980 (7,110)   [시가/고가/저가] 7,170 / 7,180 / 6,950 
전일비/등락률 ▼ 130 (-1.83%) 매도호가/호가잔량 6,990 / 5,138
거래량/전일동시간대비 2,043,671 /▼ 963,159 매수호가/호가잔량 6,980 / 29,953
상한가/하한가 9,240 / 4,980 총매도/총매수잔량 63,883 / 300,545

매도잔량 호가 매수잔량
6,003 7,080 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,520 7,070
7,731 7,060
5,751 7,050
7,042 7,040
2,902 7,030
3,752 7,020
8,133 7,010
12,911 7,000
5,138 6,990
 
6,980 29,953
6,970 29,106
6,960 42,773
6,950 71,568
6,940 16,933
6,930 24,765
6,920 23,995
6,910 26,771
6,900 27,912
6,890 6,769
 
총매도잔량 순매수잔량 총매수잔량
63,883 236,662 300,545
시간외잔량 시간외잔량
2,224 0
 
노터스 278650
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 833.65 (+2.79)    FUTURE 328.20 (+1.35)   Basis: 0.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:59 6,980 ▼ 130 3 2,043,671
15:59:42 6,980 ▼ 130 1 2,043,668
15:56:40 6,980 ▼ 130 1 2,043,667
15:55:46 6,980 ▼ 130 5 2,043,666
15:54:19 6,980 ▼ 130 1 2,043,661
15:53:56 6,980 ▼ 130 2 2,043,660
15:52:23 6,980 ▼ 130 1,000 2,043,658
15:50:50 6,980 ▼ 130 5 2,042,658
15:50:44 6,980 ▼ 130 2 2,042,653
15:50:09 6,980 ▼ 130 50 2,042,651
15:49:48 6,980 ▼ 130 50 2,042,601
15:49:13 6,980 ▼ 130 30 2,042,551
15:48:29 6,980 ▼ 130 50 2,042,521
15:47:54 6,980 ▼ 130 1 2,042,471
15:47:16 6,980 ▼ 130 20 2,042,470
15:46:27 6,980 ▼ 130 1 2,042,450
15:46:05 6,980 ▼ 130 40 2,042,449
15:45:25 6,980 ▼ 130 1 2,042,409
15:45:01 6,980 ▼ 130 50 2,042,408
15:44:42 6,980 ▼ 130 100 2,042,358
15:43:07 6,980 ▼ 130 100 2,042,258
15:43:05 6,980 ▼ 130 50 2,042,158
15:42:36 6,980 ▼ 130 100 2,042,108
15:42:20 6,980 ▼ 130 3 2,042,008
15:42:01 6,980 ▼ 130 100 2,042,005
15:41:57 6,980 ▼ 130 10 2,041,905
15:41:47 6,980 ▼ 130 400 2,041,895
15:41:45 6,980 ▼ 130 15 2,041,495
15:41:38 6,980 ▼ 130 5 2,041,480
15:40:41 6,980 ▼ 130 1 2,041,475
15:40:23 6,980 ▼ 130 20 2,041,474
15:40:22 6,980 ▼ 130 839 2,041,454
15:40:00 6,980 ▼ 130 998 2,040,615
15:30:04 6,980 ▼ 130 51,202 2,039,617
15:19:59 6,990 ▼ 120 50 1,988,415
15:19:59 6,990 ▼ 120 30 1,988,365
15:19:58 6,990 ▼ 120 53 1,988,335
15:19:58 6,990 ▼ 120 10 1,988,282
15:19:56 6,990 ▼ 120 36 1,988,272
15:19:56 6,980 ▼ 130 8 1,988,236
15:19:54 6,980 ▼ 130 1,249 1,988,228
15:19:54 6,980 ▼ 130 180 1,986,979
15:19:53 6,980 ▼ 130 17 1,986,799
15:19:52 6,990 ▼ 120 14 1,986,782
15:19:50 6,980 ▼ 130 16 1,986,768
15:19:49 6,990 ▼ 120 100 1,986,752
15:19:48 6,980 ▼ 130 188 1,986,652
15:19:41 6,980 ▼ 130 105 1,986,464
15:19:38 6,980 ▼ 130 25 1,986,359
15:19:37 6,990 ▼ 120 2 1,986,334
15:19:35 6,990 ▼ 120 69 1,986,332
15:19:33 6,990 ▼ 120 81 1,986,263
15:19:31 6,990 ▼ 120 260 1,986,182
15:19:28 6,990 ▼ 120 113 1,985,922
15:19:28 6,990 ▼ 120 100 1,985,809
15:19:27 6,980 ▼ 130 42 1,985,709
15:19:27 6,990 ▼ 120 66 1,985,667
15:19:25 6,990 ▼ 120 580 1,985,601
15:19:24 6,990 ▼ 120 1 1,985,021
15:19:22 6,990 ▼ 120 100 1,985,020
15:19:22 6,990 ▼ 120 60 1,984,920
15:19:22 6,990 ▼ 120 17 1,984,860
15:19:19 6,990 ▼ 120 1,520 1,984,843
15:19:19 6,980 ▼ 130 30 1,983,323
15:19:17 6,990 ▼ 120 65 1,983,293
15:19:16 6,990 ▼ 120 86 1,983,228
15:19:15 6,980 ▼ 130 254 1,983,142
15:19:15 6,990 ▼ 120 10 1,982,888
15:19:14 6,990 ▼ 120 1,000 1,982,878
15:19:14 6,990 ▼ 120 5 1,981,878
15:19:13 6,990 ▼ 120 100 1,981,873
15:19:10 6,990 ▼ 120 1 1,981,773
15:19:04 6,990 ▼ 120 98 1,981,772
15:19:02 6,980 ▼ 130 500 1,981,674
15:18:58 6,980 ▼ 130 200 1,981,174
15:18:57 6,990 ▼ 120 1 1,980,974
15:18:50 6,990 ▼ 120 5 1,980,973
15:18:48 6,990 ▼ 120 1 1,980,968
15:18:47 6,980 ▼ 130 1 1,980,967
15:18:45 6,990 ▼ 120 100 1,980,966
15:18:40 6,980 ▼ 130 10 1,980,866
15:18:32 6,990 ▼ 120 90 1,980,856
15:18:29 6,980 ▼ 130 766 1,980,766
15:18:29 6,990 ▼ 120 49 1,980,000
15:18:25 6,990 ▼ 120 5 1,979,951
15:18:24 6,990 ▼ 120 4 1,979,946
15:18:22 6,990 ▼ 120 5 1,979,942
15:18:20 6,990 ▼ 120 50 1,979,937
15:18:18 6,980 ▼ 130 12 1,979,887
15:18:15 6,980 ▼ 130 500 1,979,875
15:18:15 6,990 ▼ 120 30 1,979,375
15:18:13 6,980 ▼ 130 1,068 1,979,345
15:18:09 6,980 ▼ 130 165 1,978,277
15:18:09 6,990 ▼ 120 50 1,978,112
15:18:06 6,980 ▼ 130 17 1,978,062
15:18:03 6,980 ▼ 130 150 1,978,045
15:18:02 6,980 ▼ 130 363 1,977,895
15:18:01 6,980 ▼ 130 10 1,977,532
15:18:00 6,980 ▼ 130 839 1,977,522
15:17:45 6,980 ▼ 130 52 1,976,683
15:17:43 6,990 ▼ 120 20 1,976,631
15:17:42 6,980 ▼ 130 71 1,976,611
15:17:42 6,990 ▼ 120 2 1,976,540
15:17:37 6,990 ▼ 120 2 1,976,538
15:17:36 6,980 ▼ 130 90 1,976,536
15:17:33 6,990 ▼ 120 329 1,976,446
15:17:30 6,990 ▼ 120 286 1,976,117
15:17:28 6,980 ▼ 130 80 1,975,831
15:17:24 6,990 ▼ 120 3 1,975,751
15:17:16 6,990 ▼ 120 26 1,975,748
15:17:09 6,980 ▼ 130 393 1,975,722
15:17:07 6,980 ▼ 130 60 1,975,329
15:17:06 6,990 ▼ 120 1 1,975,269
15:17:06 6,980 ▼ 130 35 1,975,268
15:17:02 6,990 ▼ 120 1 1,975,233
15:17:02 6,980 ▼ 130 71 1,975,232
15:16:56 6,990 ▼ 120 20 1,975,161
15:16:55 6,990 ▼ 120 10 1,975,141
15:16:52 6,990 ▼ 120 1 1,975,131
15:16:46 6,990 ▼ 120 10 1,975,130
15:16:46 6,990 ▼ 120 71 1,975,120
15:16:40 6,990 ▼ 120 40 1,975,049
15:16:39 7,000 ▼ 110 1 1,975,009
15:16:38 6,990 ▼ 120 100 1,975,008
15:16:30 6,990 ▼ 120 4 1,974,908
15:16:26 6,990 ▼ 120 539 1,974,904
15:16:22 6,990 ▼ 120 7 1,974,365
15:16:22 6,990 ▼ 120 54 1,974,358
15:16:17 6,990 ▼ 120 116 1,974,304
15:16:17 6,990 ▼ 120 4 1,974,188
15:16:15 6,990 ▼ 120 800 1,974,184
15:16:13 6,990 ▼ 120 30 1,973,384
15:16:07 6,990 ▼ 120 50 1,973,354
15:16:06 6,990 ▼ 120 10 1,973,304
15:16:04 6,980 ▼ 130 1 1,973,294
15:16:04 6,980 ▼ 130 10 1,973,293
15:16:04 6,980 ▼ 130 3 1,973,283
15:16:03 6,990 ▼ 120 5 1,973,280
15:16:02 6,990 ▼ 120 139 1,973,275
15:16:00 6,990 ▼ 120 6 1,973,136
15:15:59 6,990 ▼ 120 2,766 1,973,130
15:15:57 6,990 ▼ 120 19 1,970,364
15:15:56 6,990 ▼ 120 1,000 1,970,345
15:15:55 6,990 ▼ 120 40 1,969,345
15:15:52 6,990 ▼ 120 4 1,969,305
15:15:51 6,990 ▼ 120 5 1,969,301
15:15:48 6,980 ▼ 130 700 1,969,296
15:15:44 6,990 ▼ 120 5 1,968,596
15:15:42 6,990 ▼ 120 7 1,968,591
15:15:33 6,990 ▼ 120 38 1,968,584
15:15:28 6,980 ▼ 130 780 1,968,546
15:15:25 6,990 ▼ 120 10 1,967,766
15:15:24 6,990 ▼ 120 30 1,967,756
15:15:22 6,980 ▼ 130 11 1,967,726
15:15:21 6,990 ▼ 120 183 1,967,715
15:15:16 6,990 ▼ 120 106 1,967,532
15:15:14 6,990 ▼ 120 133 1,967,426
15:15:13 6,990 ▼ 120 5,000 1,967,293
15:15:03 6,990 ▼ 120 5 1,962,293
15:15:02 6,980 ▼ 130 200 1,962,288
15:15:01 6,990 ▼ 120 10 1,962,088
15:14:53 6,990 ▼ 120 350 1,962,078
15:14:53 6,990 ▼ 120 10 1,961,728
15:14:49 6,990 ▼ 120 10 1,961,718
15:14:34 6,980 ▼ 130 30 1,961,708
15:14:31 6,980 ▼ 130 16 1,961,678
15:14:26 6,980 ▼ 130 300 1,961,662
15:14:23 6,990 ▼ 120 10 1,961,362
15:14:21 6,990 ▼ 120 16 1,961,352
15:14:15 6,990 ▼ 120 204 1,961,336
15:14:12 6,990 ▼ 120 100 1,961,132
15:14:04 6,990 ▼ 120 474 1,961,032
15:14:03 6,990 ▼ 120 12 1,960,558
15:13:58 6,990 ▼ 120 2 1,960,546
15:13:52 6,980 ▼ 130 1,000 1,960,544
15:13:50 6,990 ▼ 120 11 1,959,544
15:13:43 6,990 ▼ 120 72 1,959,533
15:13:34 6,990 ▼ 120 5 1,959,461
15:13:32 6,980 ▼ 130 60 1,959,456
15:13:31 6,990 ▼ 120 214 1,959,396
15:13:27 6,990 ▼ 120 50 1,959,182
15:13:22 6,990 ▼ 120 1 1,959,132
15:13:20 6,990 ▼ 120 135 1,959,131
15:13:14 6,990 ▼ 120 3 1,958,996
15:13:14 6,980 ▼ 130 20 1,958,993
15:13:13 6,990 ▼ 120 4 1,958,973
15:13:13 6,990 ▼ 120 109 1,958,969
15:13:11 6,990 ▼ 120 1 1,958,860
15:12:55 6,990 ▼ 120 1 1,958,859
15:12:52 6,980 ▼ 130 20 1,958,858
15:12:46 6,980 ▼ 130 19 1,958,838
15:12:39 6,980 ▼ 130 1,108 1,958,819
15:12:38 6,980 ▼ 130 203 1,957,711
15:12:36 6,990 ▼ 120 1 1,957,508
15:12:28 6,980 ▼ 130 3,210 1,957,507
15:12:24 6,990 ▼ 120 2 1,954,297
15:12:23 6,980 ▼ 130 600 1,954,295
15:12:21 6,990 ▼ 120 3,000 1,953,695
15:12:12 6,990 ▼ 120 100 1,950,695
15:12:06 6,990 ▼ 120 1,300 1,950,595
15:12:02 6,990 ▼ 120 207 1,949,295
15:12:02 6,990 ▼ 120 1 1,949,088
15:11:57 6,990 ▼ 120 1 1,949,087
15:11:55 6,990 ▼ 120 5 1,949,086
15:11:52 6,990 ▼ 120 1 1,949,081
15:11:47 6,990 ▼ 120 10 1,949,080
15:11:43 6,980 ▼ 130 4 1,949,070
15:11:43 6,990 ▼ 120 5 1,949,066
15:11:43 6,990 ▼ 120 9 1,949,061
15:11:43 6,990 ▼ 120 1 1,949,052
15:11:42 6,990 ▼ 120 1 1,949,051
15:11:41 6,990 ▼ 120 1 1,949,050
15:11:40 6,990 ▼ 120 10 1,949,049
15:11:39 6,990 ▼ 120 7 1,949,039
15:11:38 6,990 ▼ 120 200 1,949,032
15:11:36 6,990 ▼ 120 140 1,948,832
15:11:36 6,990 ▼ 120 123 1,948,692
15:11:35 6,980 ▼ 130 42 1,948,569
15:11:33 6,990 ▼ 120 20 1,948,527
15:11:33 6,990 ▼ 120 300 1,948,507
15:11:33 6,990 ▼ 120 10 1,948,207
15:11:31 6,990 ▼ 120 508 1,948,197
15:11:27 6,990 ▼ 120 944 1,947,689
15:11:20 7,000 ▼ 110 5 1,946,745
15:11:06 6,990 ▼ 120 7 1,946,740
15:11:03 6,990 ▼ 120 84 1,946,703
15:11:03 7,000 ▼ 110 30 1,946,733
15:11:03 6,990 ▼ 120 923 1,946,619
15:11:02 6,990 ▼ 120 500 1,945,696
15:11:00 6,990 ▼ 120 2,500 1,945,196
15:10:59 6,990 ▼ 120 1,138 1,942,696
15:10:57 6,990 ▼ 120 100 1,941,558
15:10:51 6,990 ▼ 120 338 1,941,458
15:10:49 6,990 ▼ 120 33 1,941,120
15:10:43 7,000 ▼ 110 2 1,941,087
15:10:32 6,990 ▼ 120 17 1,941,085
15:10:27 7,000 ▼ 110 500 1,941,068
15:10:23 6,990 ▼ 120 965 1,940,568
15:10:18 6,990 ▼ 120 216 1,939,603
15:10:16 7,000 ▼ 110 1 1,939,387
15:10:14 6,990 ▼ 120 40 1,939,386
15:10:13 6,990 ▼ 120 200 1,939,346
15:10:11 6,990 ▼ 120 219 1,939,146
15:10:09 7,000 ▼ 110 100 1,938,927
15:10:07 6,990 ▼ 120 261 1,938,827
15:10:07 7,000 ▼ 110 1 1,938,566
15:10:02 6,990 ▼ 120 2 1,938,565
15:09:53 6,990 ▼ 120 222 1,938,563
15:09:49 6,990 ▼ 120 35 1,938,341
15:09:48 6,990 ▼ 120 127 1,938,306
15:09:47 6,990 ▼ 120 9 1,938,179
15:09:47 6,990 ▼ 120 846 1,938,170
15:09:47 6,990 ▼ 120 2 1,937,324
15:09:47 6,990 ▼ 120 100 1,937,322
15:09:42 6,990 ▼ 120 10 1,937,222
15:09:41 6,990 ▼ 120 568 1,937,212
15:09:41 6,990 ▼ 120 200 1,936,644
15:09:38 6,990 ▼ 120 37 1,936,444
15:09:37 6,990 ▼ 120 100 1,936,407
15:09:34 6,990 ▼ 120 100 1,936,307
15:09:31 6,990 ▼ 120 6 1,936,207
15:09:24 6,990 ▼ 120 50 1,936,201
15:09:07 6,990 ▼ 120 839 1,936,151
15:09:06 6,990 ▼ 120 2 1,935,312
15:09:03 6,990 ▼ 120 2 1,935,310
15:09:01 6,990 ▼ 120 34 1,935,308
15:08:59 6,980 ▼ 130 2,902 1,935,274
15:08:58 6,990 ▼ 120 500 1,932,372
15:08:57 6,990 ▼ 120 8 1,931,872
15:08:51 6,990 ▼ 120 100 1,931,864
15:08:51 6,980 ▼ 130 200 1,931,764
15:08:46 6,990 ▼ 120 1 1,931,564
15:08:41 6,990 ▼ 120 5 1,931,563
15:08:33 6,990 ▼ 120 300 1,931,558
15:08:31 6,980 ▼ 130 500 1,931,258
15:08:30 6,980 ▼ 130 30 1,930,758
15:08:27 6,990 ▼ 120 10 1,930,728
15:08:16 6,990 ▼ 120 66 1,930,718
15:08:10 6,990 ▼ 120 161 1,930,652
15:08:10 6,990 ▼ 120 200 1,930,491
15:08:09 6,990 ▼ 120 500 1,930,291
15:08:06 6,990 ▼ 120 370 1,929,791
15:08:05 6,990 ▼ 120 1,346 1,929,421
15:08:02 6,990 ▼ 120 500 1,928,075
15:08:00 6,990 ▼ 120 10 1,927,575
15:07:45 6,990 ▼ 120 500 1,927,565
15:07:43 6,990 ▼ 120 67 1,927,065
15:07:42 6,990 ▼ 120 200 1,926,998
15:07:42 6,990 ▼ 120 10 1,926,798
15:07:37 7,000 ▼ 110 1 1,926,788
15:07:35 6,990 ▼ 120 25 1,926,787
15:07:26 6,990 ▼ 120 461 1,926,762
15:07:22 6,990 ▼ 120 380 1,926,301
15:07:22 6,990 ▼ 120 72 1,925,921
15:07:18 6,990 ▼ 120 100 1,925,849
15:07:07 6,990 ▼ 120 50 1,925,749
15:07:03 6,990 ▼ 120 3,000 1,925,699
15:07:02 6,990 ▼ 120 500 1,922,699
15:06:58 6,990 ▼ 120 20 1,922,199
15:06:53 7,000 ▼ 110 155 1,922,179
15:06:52 7,000 ▼ 110 200 1,922,024
15:06:49 7,000 ▼ 110 1 1,921,824
15:06:34 7,000 ▼ 110 100 1,921,823
15:06:32 6,990 ▼ 120 80 1,921,723
15:06:24 6,990 ▼ 120 10 1,921,643
15:06:24 6,990 ▼ 120 1,364 1,921,633
15:06:22 7,000 ▼ 110 1 1,920,269
15:06:10 6,990 ▼ 120 500 1,920,268
15:06:03 6,990 ▼ 120 30 1,919,768
15:06:02 7,000 ▼ 110 2 1,919,738
15:05:59 7,000 ▼ 110 1 1,919,736
15:05:56 6,990 ▼ 120 1 1,919,735
15:05:52 7,000 ▼ 110 1 1,919,734
15:05:50 7,000 ▼ 110 123 1,919,733
15:05:45 7,000 ▼ 110 1 1,919,610
15:05:39 7,000 ▼ 110 1 1,919,609
15:05:37 6,990 ▼ 120 1,970 1,919,608
15:05:36 6,990 ▼ 120 100 1,917,638
15:05:35 6,990 ▼ 120 300 1,917,538
15:05:35 6,990 ▼ 120 7 1,917,238
15:05:26 6,990 ▼ 120 300 1,917,231
15:05:22 6,990 ▼ 120 13 1,916,931
15:05:22 6,990 ▼ 120 936 1,916,918
15:05:20 6,990 ▼ 120 100 1,915,982
15:05:18 6,990 ▼ 120 40 1,915,882
15:05:18 6,990 ▼ 120 75 1,915,842
15:05:14 6,990 ▼ 120 300 1,915,767
15:05:08 6,990 ▼ 120 6 1,915,467
15:05:08 6,990 ▼ 120 375 1,915,461
15:05:06 6,990 ▼ 120 20 1,915,086
15:05:05 6,990 ▼ 120 70 1,915,066
15:05:04 6,980 ▼ 130 30 1,914,996
15:04:46 6,980 ▼ 130 10 1,914,966
15:04:45 6,980 ▼ 130 674 1,914,956
15:04:37 6,980 ▼ 130 1 1,914,282
15:04:34 6,990 ▼ 120 100 1,914,281
15:04:30 6,980 ▼ 130 100 1,914,181
15:04:20 6,990 ▼ 120 100 1,914,081
15:04:18 6,980 ▼ 130 80 1,913,981
15:04:16 6,990 ▼ 120 2 1,913,901
15:04:16 6,990 ▼ 120 134 1,913,899
15:04:15 6,980 ▼ 130 7 1,913,765
15:04:14 6,990 ▼ 120 141 1,913,758
15:04:09 6,990 ▼ 120 20 1,913,617
15:04:06 6,990 ▼ 120 1 1,913,597
15:03:59 6,990 ▼ 120 20 1,913,596
15:03:59 6,990 ▼ 120 2 1,913,576
15:03:58 6,990 ▼ 120 1 1,913,574
15:03:50 6,990 ▼ 120 1 1,913,573
15:03:45 6,990 ▼ 120 200 1,913,572
15:03:36 6,990 ▼ 120 1 1,913,372
15:03:35 6,990 ▼ 120 7 1,913,371
15:03:34 6,990 ▼ 120 100 1,913,364
15:03:33 6,990 ▼ 120 609 1,913,264
15:03:29 6,990 ▼ 120 140 1,912,655
15:03:27 6,990 ▼ 120 689 1,912,515
15:03:26 6,990 ▼ 120 1,000 1,911,826
15:03:25 6,990 ▼ 120 194 1,910,826
15:03:24 6,990 ▼ 120 10 1,910,632
15:03:22 6,990 ▼ 120 1,000 1,910,622
15:03:13 7,000 ▼ 110 76 1,909,622
15:02:52 7,000 ▼ 110 1 1,909,546
15:02:46 7,000 ▼ 110 1 1,909,545
15:02:45 6,990 ▼ 120 419 1,909,544
15:02:34 7,000 ▼ 110 55 1,909,125
15:02:32 7,000 ▼ 110 100 1,909,070
15:02:31 7,000 ▼ 110 4 1,908,970
15:02:24 6,990 ▼ 120 50 1,908,966
15:02:21 7,000 ▼ 110 200 1,908,916
15:02:13 7,000 ▼ 110 10 1,908,716
15:02:12 6,990 ▼ 120 45 1,908,706
15:02:08 6,990 ▼ 120 20 1,908,661
15:02:07 6,990 ▼ 120 100 1,908,641
15:02:02 7,000 ▼ 110 8 1,908,541
15:01:55 7,000 ▼ 110 50 1,908,533
15:01:52 6,990 ▼ 120 100 1,908,483
15:01:51 7,000 ▼ 110 1,000 1,908,383
15:01:36 7,000 ▼ 110 1 1,907,383
15:01:34 6,990 ▼ 120 222 1,907,382
15:01:32 7,000 ▼ 110 50 1,907,160
15:01:30 7,000 ▼ 110 5 1,907,110
15:01:25 7,000 ▼ 110 1 1,907,105
15:01:18 7,000 ▼ 110 1 1,907,104
15:01:16 6,990 ▼ 120 236 1,907,103
15:01:16 6,990 ▼ 120 2,167 1,906,867
15:01:08 7,000 ▼ 110 200 1,904,700
15:01:08 6,990 ▼ 120 250 1,904,500
15:01:03 7,000 ▼ 110 1 1,904,250
15:00:48 7,000 ▼ 110 1 1,904,249
15:00:47 6,990 ▼ 120 26 1,904,248
15:00:24 7,000 ▼ 110 1 1,904,222
15:00:22 6,990 ▼ 120 140 1,904,221
15:00:18 7,000 ▼ 110 14 1,904,081
15:00:16 7,000 ▼ 110 1 1,904,067
15:00:15 6,990 ▼ 120 865 1,904,066
15:00:14 7,000 ▼ 110 50 1,903,201
15:00:13 6,990 ▼ 120 32 1,903,151
15:00:10 7,000 ▼ 110 1 1,903,119
15:00:02 7,000 ▼ 110 1 1,903,118
15:00:02 7,000 ▼ 110 55 1,903,117
14:59:57 7,000 ▼ 110 1 1,903,062
14:59:53 7,000 ▼ 110 1 1,903,061
14:59:43 6,990 ▼ 120 500 1,903,060
14:59:43 7,000 ▼ 110 1 1,902,560
14:59:42 6,990 ▼ 120 200 1,902,559
14:59:39 7,000 ▼ 110 595 1,902,359
14:59:35 7,000 ▼ 110 3 1,901,764
14:59:31 7,000 ▼ 110 100 1,901,761
14:59:30 6,990 ▼ 120 29 1,901,661
14:59:27 7,000 ▼ 110 1 1,901,632
14:59:25 6,990 ▼ 120 654 1,901,631
14:59:22 7,000 ▼ 110 2 1,900,977
14:59:19 7,000 ▼ 110 1 1,900,975
14:59:18 6,990 ▼ 120 626 1,900,974
14:59:18 6,990 ▼ 120 14 1,900,348
14:59:17 6,990 ▼ 120 150 1,900,334
14:59:05 7,000 ▼ 110 1 1,900,184
14:59:04 6,990 ▼ 120 1 1,900,183
14:59:02 7,000 ▼ 110 50 1,900,182
14:58:59 7,000 ▼ 110 185 1,900,132
14:58:55 7,000 ▼ 110 6 1,899,947
14:58:46 7,000 ▼ 110 1 1,899,941
14:58:43 6,990 ▼ 120 208 1,899,940
14:58:43 7,000 ▼ 110 1 1,899,732
14:58:42 6,990 ▼ 120 10 1,899,731
14:58:39 7,000 ▼ 110 5 1,899,721
14:58:36 7,000 ▼ 110 1 1,899,716
14:58:35 6,990 ▼ 120 50 1,899,715
14:58:29 7,000 ▼ 110 1 1,899,665
14:58:27 6,990 ▼ 120 10 1,899,664
14:58:23 7,000 ▼ 110 1 1,899,654
14:58:16 7,000 ▼ 110 314 1,899,653
14:58:13 6,990 ▼ 120 1,232 1,899,339
14:58:12 7,000 ▼ 110 1 1,898,107
14:58:07 7,000 ▼ 110 1 1,898,106
14:58:05 6,990 ▼ 120 200 1,898,105
14:58:02 7,000 ▼ 110 8 1,897,905
14:58:01 7,000 ▼ 110 1 1,897,897
14:58:00 6,990 ▼ 120 5 1,897,896
14:57:49 7,000 ▼ 110 1 1,897,891
14:57:44 6,990 ▼ 120 207 1,897,890
14:57:40 7,000 ▼ 110 1 1,897,683
14:57:38 6,990 ▼ 120 965 1,897,682
14:57:34 7,000 ▼ 110 1 1,896,717
14:57:33 6,990 ▼ 120 415 1,896,716
14:57:24 7,000 ▼ 110 1 1,896,301
14:57:23 7,000 ▼ 110 100 1,896,300
14:57:17 7,000 ▼ 110 1 1,896,200
14:57:06 7,000 ▼ 110 2 1,896,199
14:57:05 7,000 ▼ 110 1 1,896,197
14:56:59 7,000 ▼ 110 1 1,896,196
14:56:57 6,990 ▼ 120 20 1,896,195
14:56:54 7,000 ▼ 110 1 1,896,175
14:56:52 6,990 ▼ 120 234 1,896,174
14:56:48 7,000 ▼ 110 1 1,895,940
14:56:42 7,000 ▼ 110 1 1,895,939
14:56:37 7,000 ▼ 110 2 1,895,938
14:56:37 7,000 ▼ 110 1 1,895,936
14:56:32 7,000 ▼ 110 1 1,895,935
14:56:30 6,990 ▼ 120 45 1,895,934
14:56:29 7,000 ▼ 110 1 1,895,889
14:56:23 6,990 ▼ 120 50 1,895,888
14:56:20 6,990 ▼ 120 1,007 1,895,838
14:56:18 6,980 ▼ 130 100 1,894,831
14:56:16 6,990 ▼ 120 30 1,894,731
14:56:15 6,990 ▼ 120 150 1,894,701
14:56:11 6,990 ▼ 120 67 1,894,551
14:56:03 6,990 ▼ 120 20 1,894,484
14:55:53 6,990 ▼ 120 115 1,894,464
14:55:53 6,990 ▼ 120 764 1,894,349
14:55:52 6,990 ▼ 120 1,000 1,893,585
14:55:52 6,980 ▼ 130 1,454 1,892,585
14:55:51 6,990 ▼ 120 135 1,891,131
14:55:50 6,990 ▼ 120 123 1,890,996
14:55:50 6,990 ▼ 120 865 1,890,873
14:55:48 6,980 ▼ 130 662 1,890,008
14:55:47 6,990 ▼ 120 3 1,889,346
14:55:43 6,990 ▼ 120 1,138 1,889,343
14:55:38 6,990 ▼ 120 5 1,888,205
14:55:31 6,990 ▼ 120 1,045 1,888,200
14:55:27 6,990 ▼ 120 588 1,887,155
14:55:26 6,990 ▼ 120 50 1,886,567
14:55:20 6,990 ▼ 120 500 1,886,517
14:55:10 6,990 ▼ 120 1,200 1,886,017
14:55:04 6,990 ▼ 120 15 1,884,817
14:54:59 6,990 ▼ 120 30 1,884,802
14:54:58 6,990 ▼ 120 2 1,884,772
14:54:49 6,990 ▼ 120 37 1,884,770
14:54:48 6,980 ▼ 130 400 1,884,733
14:54:43 6,980 ▼ 130 300 1,884,333
14:54:39 6,980 ▼ 130 15 1,884,033
14:54:39 6,990 ▼ 120 15 1,884,018
14:54:37 6,980 ▼ 130 300 1,884,003
14:54:35 6,980 ▼ 130 78 1,883,703
14:54:28 6,980 ▼ 130 750 1,883,625
14:54:28 6,980 ▼ 130 1 1,882,875
14:54:23 6,980 ▼ 130 55 1,882,874
14:54:15 6,980 ▼ 130 1,375 1,882,819
14:54:14 6,980 ▼ 130 11 1,881,444
14:54:13 6,980 ▼ 130 3 1,881,433

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.09 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,503.46 ▲ 10.36 0.42%
코스닥 833.65 ▲ 2.79 0.34%
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.