맥스트
(377030)
코스닥
신성장기업부
액면가 500원
  05.25 15:59

21,200 (21,950)   [시가/고가/저가] 21,400 / 21,900 / 20,500 
전일비/등락률 ▼ 750 (-3.42%) 매도호가/호가잔량 21,200 / 1,281
거래량/전일동시간대비 964,372 /▼ 8,149,956 매수호가/호가잔량 21,150 / 2,378
상한가/하한가 28,500 / 15,400 총매도/총매수잔량 17,380 / 14,968

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

매도잔량 호가 매수잔량
962 21,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
978 21,600
2,070 21,550
2,462 21,500
1,552 21,450
1,510 21,400
939 21,350
4,359 21,300
1,267 21,250
1,281 21,200
 
21,150 2,378
21,100 1,226
21,050 1,959
21,000 689
20,950 59
20,900 1,053
20,850 594
20,800 1,944
20,750 2,619
20,700 2,447
 
총매도잔량 순매수잔량 총매수잔량
17,380 -2,412 14,968
시간외잔량 시간외잔량
6,390 0
 
맥스트 377030
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 872.69 (+7.62)    FUTURE 346.15 (+1.95)   Basis: 0.55
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:59 21,200 ▼ 750 100 964,372
15:59:56 21,200 ▼ 750 1 964,272
15:59:16 21,200 ▼ 750 25 964,271
15:59:04 21,200 ▼ 750 1 964,246
15:56:35 21,200 ▼ 750 10 964,245
15:55:41 21,200 ▼ 750 19 964,235
15:55:30 21,200 ▼ 750 1 964,216
15:55:10 21,200 ▼ 750 11 964,215
15:54:22 21,200 ▼ 750 4 964,204
15:54:15 21,200 ▼ 750 5 964,200
15:53:27 21,200 ▼ 750 10 964,195
15:53:01 21,200 ▼ 750 87 964,185
15:52:43 21,200 ▼ 750 1 964,098
15:52:24 21,200 ▼ 750 5 964,097
15:52:16 21,200 ▼ 750 100 964,092
15:52:10 21,200 ▼ 750 25 963,992
15:52:08 21,200 ▼ 750 2 963,967
15:51:42 21,200 ▼ 750 50 963,965
15:51:35 21,200 ▼ 750 71 963,915
15:51:34 21,200 ▼ 750 2,747 963,844
15:51:34 21,200 ▼ 750 633 961,097
15:51:34 21,200 ▼ 750 3,385 960,464
15:51:34 21,200 ▼ 750 203 957,079
15:51:34 21,200 ▼ 750 178 956,876
15:50:49 21,200 ▼ 750 25 956,698
15:49:51 21,200 ▼ 750 40 956,673
15:49:33 21,200 ▼ 750 250 956,633
15:49:16 21,200 ▼ 750 1,749 956,383
15:49:08 21,200 ▼ 750 20 954,634
15:45:12 21,200 ▼ 750 23 954,614
15:44:55 21,200 ▼ 750 17 954,591
15:43:46 21,200 ▼ 750 94 954,574
15:43:36 21,200 ▼ 750 94 954,480
15:43:26 21,200 ▼ 750 3 954,386
15:42:43 21,200 ▼ 750 212 954,383
15:42:05 21,200 ▼ 750 25 954,171
15:40:49 21,200 ▼ 750 3 954,146
15:40:12 21,200 ▼ 750 62 954,143
15:40:00 21,200 ▼ 750 1,359 954,081
15:30:12 21,200 ▼ 750 27,523 952,722
15:19:59 21,050 ▼ 900 10 925,199
15:19:59 21,050 ▼ 900 10 925,189
15:19:58 21,050 ▼ 900 10 925,179
15:19:58 21,050 ▼ 900 90 925,169
15:19:57 21,050 ▼ 900 311 925,079
15:19:57 21,050 ▼ 900 10 924,768
15:19:56 21,050 ▼ 900 4 924,758
15:19:54 21,050 ▼ 900 19 924,754
15:19:54 21,100 ▼ 850 10 924,735
15:19:54 21,050 ▼ 900 54 924,725
15:19:51 21,100 ▼ 850 78 924,671
15:19:51 21,050 ▼ 900 122 924,593
15:19:51 21,000 ▼ 950 2 924,471
15:19:51 21,000 ▼ 950 1 924,469
15:19:48 21,050 ▼ 900 378 924,468
15:19:48 21,050 ▼ 900 1,129 924,090
15:19:46 21,050 ▼ 900 1 922,961
15:19:46 21,050 ▼ 900 155 922,960
15:19:46 21,050 ▼ 900 38 922,805
15:19:45 21,050 ▼ 900 1 922,767
15:19:45 21,050 ▼ 900 14 922,766
15:19:44 21,050 ▼ 900 20 922,752
15:19:43 21,050 ▼ 900 310 922,732
15:19:43 21,050 ▼ 900 342 922,422
15:19:43 21,050 ▼ 900 322 922,080
15:19:42 21,050 ▼ 900 1 921,758
15:19:41 21,000 ▼ 950 1 921,757
15:19:39 21,050 ▼ 900 777 921,756
15:19:37 21,000 ▼ 950 5 920,979
15:19:37 21,000 ▼ 950 90 920,974
15:19:36 21,050 ▼ 900 176 920,884
15:19:34 21,050 ▼ 900 1 920,708
15:19:34 20,950 ▼ 1,000 4 920,707
15:19:33 21,050 ▼ 900 1 920,703
15:19:33 21,050 ▼ 900 288 920,702
15:19:32 21,000 ▼ 950 4 920,414
15:19:32 21,000 ▼ 950 25 920,410
15:19:32 21,050 ▼ 900 1 920,385
15:19:31 21,050 ▼ 900 50 920,384
15:19:31 21,050 ▼ 900 1 920,334
15:19:30 21,000 ▼ 950 236 920,333
15:19:30 21,000 ▼ 950 33 920,097
15:19:29 21,000 ▼ 950 2,390 920,064
15:19:29 20,950 ▼ 1,000 2,510 917,674
15:19:28 20,900 ▼ 1,050 2 915,164
15:19:27 20,950 ▼ 1,000 2 915,162
15:19:24 20,950 ▼ 1,000 10 915,160
15:19:19 20,950 ▼ 1,000 5 915,150
15:19:19 20,950 ▼ 1,000 1 915,145
15:19:16 20,900 ▼ 1,050 41 915,144
15:19:16 20,950 ▼ 1,000 32 915,103
15:19:16 20,950 ▼ 1,000 4 915,071
15:19:15 20,900 ▼ 1,050 400 915,067
15:19:09 20,950 ▼ 1,000 1 914,667
15:19:08 20,950 ▼ 1,000 1 914,666
15:19:08 20,900 ▼ 1,050 52 914,665
15:19:08 20,900 ▼ 1,050 1 914,613
15:19:08 20,900 ▼ 1,050 37 914,612
15:19:07 20,900 ▼ 1,050 396 914,575
15:19:06 20,900 ▼ 1,050 1,000 914,179
15:19:05 20,900 ▼ 1,050 1 913,179
15:19:04 20,850 ▼ 1,100 100 913,178
15:19:03 20,900 ▼ 1,050 10 913,078
15:19:02 20,900 ▼ 1,050 33 913,068
15:18:59 20,900 ▼ 1,050 1 913,035
15:18:59 20,900 ▼ 1,050 10 913,034
15:18:58 20,850 ▼ 1,100 10 913,024
15:18:57 20,850 ▼ 1,100 9 913,014
15:18:54 20,900 ▼ 1,050 1 913,005
15:18:53 20,900 ▼ 1,050 30 913,004
15:18:53 20,850 ▼ 1,100 390 912,974
15:18:53 20,900 ▼ 1,050 1 912,584
15:18:51 20,900 ▼ 1,050 1 912,583
15:18:51 20,850 ▼ 1,100 100 912,582
15:18:50 20,850 ▼ 1,100 300 912,482
15:18:50 20,900 ▼ 1,050 1 912,182
15:18:49 20,850 ▼ 1,100 223 912,181
15:18:49 20,850 ▼ 1,100 10 911,958
15:18:49 20,850 ▼ 1,100 20 911,948
15:18:48 20,850 ▼ 1,100 778 911,928
15:18:47 20,850 ▼ 1,100 32 911,150
15:18:46 20,850 ▼ 1,100 10 911,118
15:18:46 20,850 ▼ 1,100 17 911,108
15:18:45 20,850 ▼ 1,100 3 911,091
15:18:45 20,850 ▼ 1,100 30 911,088
15:18:45 20,850 ▼ 1,100 3 911,058
15:18:40 20,850 ▼ 1,100 2 911,055
15:18:33 20,850 ▼ 1,100 33 911,053
15:18:32 20,850 ▼ 1,100 3 911,020
15:18:32 20,850 ▼ 1,100 11 911,017
15:18:27 20,850 ▼ 1,100 71 911,006
15:18:25 20,850 ▼ 1,100 147 910,935
15:18:25 20,850 ▼ 1,100 1 910,788
15:18:25 20,800 ▼ 1,150 37 910,787
15:18:24 20,800 ▼ 1,150 190 910,750
15:18:24 20,850 ▼ 1,100 1 910,560
15:18:19 20,800 ▼ 1,150 1 910,559
15:18:19 20,850 ▼ 1,100 33 910,558
15:18:18 20,850 ▼ 1,100 5 910,525
15:18:17 20,850 ▼ 1,100 1 910,520
15:18:16 20,850 ▼ 1,100 98 910,519
15:18:15 20,850 ▼ 1,100 50 910,421
15:18:14 20,850 ▼ 1,100 1 910,371
15:18:12 20,850 ▼ 1,100 300 910,370
15:18:08 20,850 ▼ 1,100 957 910,070
15:18:05 20,850 ▼ 1,100 33 909,113
15:18:04 20,850 ▼ 1,100 10 909,080
15:17:58 20,850 ▼ 1,100 4 909,070
15:17:57 20,850 ▼ 1,100 1 909,066
15:17:56 20,800 ▼ 1,150 2 909,065
15:17:52 20,850 ▼ 1,100 1 909,063
15:17:51 20,850 ▼ 1,100 33 909,062
15:17:50 20,800 ▼ 1,150 9 909,029
15:17:48 20,800 ▼ 1,150 22 909,020
15:17:46 20,850 ▼ 1,100 1 908,998
15:17:44 20,850 ▼ 1,100 1 908,997
15:17:43 20,800 ▼ 1,150 4 908,996
15:17:43 20,800 ▼ 1,150 1 908,992
15:17:43 20,750 ▼ 1,200 17 908,991
15:17:43 20,800 ▼ 1,150 33 908,974
15:17:43 20,850 ▼ 1,100 1 908,941
15:17:42 20,850 ▼ 1,100 1 908,940
15:17:42 20,850 ▼ 1,100 5 908,939
15:17:42 20,800 ▼ 1,150 70 908,934
15:17:41 20,800 ▼ 1,150 100 908,864
15:17:40 20,800 ▼ 1,150 376 908,764
15:17:38 20,800 ▼ 1,150 1 908,388
15:17:38 20,800 ▼ 1,150 171 908,387
15:17:37 20,800 ▼ 1,150 1 908,216
15:17:36 20,800 ▼ 1,150 32 908,215
15:17:36 20,750 ▼ 1,200 100 908,183
15:17:35 20,800 ▼ 1,150 100 908,083
15:17:34 20,800 ▼ 1,150 30 907,983
15:17:33 20,800 ▼ 1,150 250 907,953
15:17:28 20,800 ▼ 1,150 100 907,703
15:17:27 20,800 ▼ 1,150 1 907,603
15:17:26 20,750 ▼ 1,200 119 907,602
15:17:26 20,800 ▼ 1,150 100 907,483
15:17:23 20,800 ▼ 1,150 1 907,383
15:17:22 20,800 ▼ 1,150 33 907,382
15:17:22 20,800 ▼ 1,150 1 907,349
15:17:21 20,800 ▼ 1,150 120 907,348
15:17:18 20,800 ▼ 1,150 1 907,228
15:17:18 20,800 ▼ 1,150 100 907,227
15:17:16 20,800 ▼ 1,150 79 907,127
15:17:12 20,800 ▼ 1,150 1 907,048
15:17:08 20,800 ▼ 1,150 33 907,047
15:17:05 20,800 ▼ 1,150 1 907,014
15:17:03 20,800 ▼ 1,150 10 907,013
15:16:59 20,800 ▼ 1,150 10 907,003
15:16:55 20,750 ▼ 1,200 40 906,993
15:16:54 20,800 ▼ 1,150 33 906,953
15:16:45 20,800 ▼ 1,150 1 906,920
15:16:42 20,800 ▼ 1,150 1 906,919
15:16:41 20,800 ▼ 1,150 10 906,918
15:16:41 20,750 ▼ 1,200 599 906,908
15:16:39 20,800 ▼ 1,150 32 906,309
15:16:39 20,750 ▼ 1,200 35 906,277
15:16:37 20,800 ▼ 1,150 5 906,242
15:16:29 20,800 ▼ 1,150 100 906,237
15:16:27 20,800 ▼ 1,150 5 906,137
15:16:25 20,800 ▼ 1,150 33 906,132
15:16:25 20,800 ▼ 1,150 5 906,099
15:16:25 20,800 ▼ 1,150 60 906,094
15:16:21 20,800 ▼ 1,150 3 906,034
15:16:11 20,800 ▼ 1,150 33 906,031
15:16:11 20,800 ▼ 1,150 14 905,998
15:16:10 20,800 ▼ 1,150 10 905,984
15:16:09 20,800 ▼ 1,150 10 905,974
15:16:07 20,800 ▼ 1,150 1 905,964
15:16:07 20,800 ▼ 1,150 7 905,963
15:16:03 20,800 ▼ 1,150 2 905,956
15:16:03 20,800 ▼ 1,150 5 905,954
15:16:00 20,800 ▼ 1,150 10 905,949
15:15:57 20,800 ▼ 1,150 33 905,939
15:15:54 20,750 ▼ 1,200 1 905,906
15:15:50 20,800 ▼ 1,150 4 905,905
15:15:50 20,800 ▼ 1,150 1 905,901
15:15:49 20,800 ▼ 1,150 16 905,900
15:15:47 20,800 ▼ 1,150 1 905,884
15:15:46 20,800 ▼ 1,150 5 905,883
15:15:43 20,800 ▼ 1,150 33 905,878
15:15:42 20,800 ▼ 1,150 1 905,845
15:15:40 20,750 ▼ 1,200 50 905,844
15:15:35 20,800 ▼ 1,150 19 905,794
15:15:34 20,750 ▼ 1,200 150 905,775
15:15:32 20,800 ▼ 1,150 1 905,625
15:15:32 20,800 ▼ 1,150 1 905,624
15:15:30 20,800 ▼ 1,150 32 905,623
15:15:29 20,800 ▼ 1,150 20 905,591
15:15:28 20,800 ▼ 1,150 32 905,571
15:15:28 20,800 ▼ 1,150 1 905,539
15:15:23 20,800 ▼ 1,150 3 905,538
15:15:23 20,800 ▼ 1,150 10 905,535
15:15:21 20,800 ▼ 1,150 30 905,525
15:15:21 20,800 ▼ 1,150 50 905,495
15:15:21 20,800 ▼ 1,150 10 905,445
15:15:19 20,800 ▼ 1,150 25 905,435
15:15:19 20,800 ▼ 1,150 30 905,410
15:15:17 20,800 ▼ 1,150 30 905,380
15:15:16 20,800 ▼ 1,150 96 905,350
15:15:14 20,800 ▼ 1,150 33 905,254
15:15:14 20,800 ▼ 1,150 10 905,221
15:15:13 20,800 ▼ 1,150 16 905,211
15:15:11 20,800 ▼ 1,150 30 905,195
15:15:08 20,800 ▼ 1,150 10 905,165
15:15:08 20,800 ▼ 1,150 100 905,155
15:15:07 20,800 ▼ 1,150 27 905,055
15:15:04 20,750 ▼ 1,200 1 905,028
15:15:03 20,800 ▼ 1,150 10 905,027
15:15:00 20,800 ▼ 1,150 31 905,017
15:15:00 20,800 ▼ 1,150 33 904,986
15:14:54 20,800 ▼ 1,150 26 904,953
15:14:51 20,750 ▼ 1,200 1 904,927
15:14:50 20,800 ▼ 1,150 100 904,926
15:14:48 20,800 ▼ 1,150 18 904,826
15:14:44 20,800 ▼ 1,150 30 904,808
15:14:44 20,750 ▼ 1,200 30 904,778
15:14:40 20,750 ▼ 1,200 15 904,748
15:14:39 20,800 ▼ 1,150 24 904,733
15:14:28 20,800 ▼ 1,150 1 904,709
15:14:23 20,800 ▼ 1,150 1 904,708
15:14:23 20,800 ▼ 1,150 20 904,707
15:14:22 20,750 ▼ 1,200 1 904,687
15:14:20 20,800 ▼ 1,150 10 904,686
15:14:19 20,750 ▼ 1,200 16 904,676
15:14:17 20,800 ▼ 1,150 32 904,660
15:14:16 20,800 ▼ 1,150 12 904,628
15:14:16 20,800 ▼ 1,150 100 904,616
15:14:15 20,800 ▼ 1,150 1 904,516
15:14:14 20,800 ▼ 1,150 25 904,515
15:14:14 20,750 ▼ 1,200 58 904,490
15:14:11 20,800 ▼ 1,150 291 904,432
15:14:01 20,800 ▼ 1,150 5 904,141
15:13:59 20,800 ▼ 1,150 1 904,136
15:13:57 20,750 ▼ 1,200 3 904,135
15:13:57 20,800 ▼ 1,150 10 904,132
15:13:55 20,800 ▼ 1,150 1 904,122
15:13:52 20,800 ▼ 1,150 50 904,121
15:13:49 20,800 ▼ 1,150 18 904,071
15:13:49 20,800 ▼ 1,150 5 904,053
15:13:46 20,800 ▼ 1,150 30 904,048
15:13:43 20,800 ▼ 1,150 1 904,018
15:13:42 20,800 ▼ 1,150 1 904,017
15:13:33 20,800 ▼ 1,150 10 904,016
15:13:29 20,800 ▼ 1,150 1 904,006
15:13:28 20,800 ▼ 1,150 1 904,005
15:13:26 20,750 ▼ 1,200 20 904,004
15:13:24 20,750 ▼ 1,200 1 903,984
15:13:24 20,750 ▼ 1,200 395 903,983
15:13:24 20,750 ▼ 1,200 150 903,588
15:13:24 20,750 ▼ 1,200 2 903,438
15:13:22 20,750 ▼ 1,200 100 903,436
15:13:21 20,750 ▼ 1,200 1 903,336
15:13:20 20,750 ▼ 1,200 1 903,335
15:13:20 20,750 ▼ 1,200 2 903,334
15:13:19 20,750 ▼ 1,200 240 903,332
15:13:18 20,750 ▼ 1,200 24 903,092
15:13:17 20,750 ▼ 1,200 50 903,068
15:13:16 20,750 ▼ 1,200 500 903,018
15:13:16 20,750 ▼ 1,200 48 902,518
15:13:14 20,750 ▼ 1,200 300 902,470
15:13:12 20,750 ▼ 1,200 2 902,170
15:13:12 20,700 ▼ 1,250 10 902,168
15:13:09 20,700 ▼ 1,250 214 902,158
15:13:06 20,750 ▼ 1,200 130 901,944
15:13:05 20,750 ▼ 1,200 1 901,814
15:13:04 20,750 ▼ 1,200 1 901,813
15:13:04 20,700 ▼ 1,250 364 901,812
15:13:02 20,750 ▼ 1,200 2 901,448
15:12:58 20,700 ▼ 1,250 25 901,446
15:12:57 20,750 ▼ 1,200 1 901,421
15:12:57 20,750 ▼ 1,200 1 901,420
15:12:56 20,700 ▼ 1,250 289 901,419
15:12:54 20,750 ▼ 1,200 31 901,130
15:12:53 20,700 ▼ 1,250 50 901,099
15:12:49 20,750 ▼ 1,200 7 901,049
15:12:47 20,750 ▼ 1,200 5 901,042
15:12:46 20,750 ▼ 1,200 1 901,037
15:12:38 20,750 ▼ 1,200 11 901,036
15:12:34 20,750 ▼ 1,200 36 900,907
15:12:34 20,700 ▼ 1,250 118 901,025
15:12:32 20,750 ▼ 1,200 105 900,871
15:12:31 20,750 ▼ 1,200 10 900,766
15:12:29 20,750 ▼ 1,200 300 900,756
15:12:28 20,750 ▼ 1,200 1 900,456
15:12:28 20,750 ▼ 1,200 2 900,455
15:12:23 20,750 ▼ 1,200 2 900,453
15:12:21 20,750 ▼ 1,200 10 900,451
15:12:20 20,750 ▼ 1,200 1 900,441
15:12:19 20,750 ▼ 1,200 3 900,440
15:12:18 20,750 ▼ 1,200 2 900,437
15:12:16 20,750 ▼ 1,200 1 900,435
15:12:16 20,750 ▼ 1,200 10 900,434
15:12:16 20,750 ▼ 1,200 1 900,424
15:12:16 20,750 ▼ 1,200 1 900,423
15:12:15 20,750 ▼ 1,200 1 900,422
15:12:10 20,750 ▼ 1,200 1 900,421
15:12:06 20,700 ▼ 1,250 50 900,420
15:12:02 20,700 ▼ 1,250 88 900,370
15:12:02 20,700 ▼ 1,250 44 900,282
15:12:02 20,700 ▼ 1,250 44 900,238
15:12:02 20,700 ▼ 1,250 88 900,194
15:12:02 20,700 ▼ 1,250 43 900,106
15:12:02 20,700 ▼ 1,250 44 900,063
15:12:02 20,750 ▼ 1,200 14 900,019
15:12:01 20,750 ▼ 1,200 5 900,005
15:12:01 20,750 ▼ 1,200 1 900,000
15:12:00 20,750 ▼ 1,200 2 899,999
15:11:56 20,750 ▼ 1,200 1 899,997
15:11:54 20,750 ▼ 1,200 124 899,996
15:11:54 20,750 ▼ 1,200 100 899,872
15:11:52 20,750 ▼ 1,200 63 899,772
15:11:51 20,750 ▼ 1,200 1 899,709
15:11:51 20,750 ▼ 1,200 6 899,708
15:11:50 20,750 ▼ 1,200 21 899,702
15:11:47 20,750 ▼ 1,200 79 899,681
15:11:47 20,750 ▼ 1,200 1 899,602
15:11:45 20,800 ▼ 1,150 160 899,601
15:11:44 20,750 ▼ 1,200 70 899,441
15:11:41 20,750 ▼ 1,200 50 899,371
15:11:32 20,800 ▼ 1,150 22 899,321
15:11:31 20,700 ▼ 1,250 248 899,299
15:11:31 20,750 ▼ 1,200 3,333 899,051
15:11:30 20,750 ▼ 1,200 1 895,718
15:11:26 20,800 ▼ 1,150 200 895,717
15:11:23 20,750 ▼ 1,200 1 895,517
15:11:22 20,750 ▼ 1,200 100 895,516
15:11:19 20,750 ▼ 1,200 4 895,416
15:11:14 20,800 ▼ 1,150 1 895,412
15:11:12 20,750 ▼ 1,200 76 895,411
15:11:12 20,800 ▼ 1,150 1 895,335
15:11:11 20,750 ▼ 1,200 47 895,334
15:11:09 20,750 ▼ 1,200 10 895,287
15:11:06 20,800 ▼ 1,150 10 895,277
15:11:03 20,800 ▼ 1,150 9 895,267
15:10:55 20,800 ▼ 1,150 28 895,258
15:10:48 20,800 ▼ 1,150 1 895,230
15:10:47 20,800 ▼ 1,150 4 895,229
15:10:42 20,850 ▼ 1,100 6 895,225
15:10:42 20,800 ▼ 1,150 4 895,219
15:10:37 20,800 ▼ 1,150 20 895,215
15:10:36 20,750 ▼ 1,200 20 895,195
15:10:31 20,750 ▼ 1,200 6 895,175
15:10:31 20,800 ▼ 1,150 37 895,169
15:10:30 20,800 ▼ 1,150 348 895,132
15:10:27 20,850 ▼ 1,100 1 894,784
15:10:26 20,800 ▼ 1,150 1 894,783
15:10:25 20,800 ▼ 1,150 28 894,782
15:10:23 20,800 ▼ 1,150 25 894,754
15:10:22 20,800 ▼ 1,150 14 894,729
15:10:21 20,800 ▼ 1,150 100 894,715
15:10:19 20,800 ▼ 1,150 100 894,615
15:10:15 20,850 ▼ 1,100 3 894,515
15:10:10 20,800 ▼ 1,150 10 894,512
15:10:03 20,800 ▼ 1,150 5 894,502
15:09:59 20,850 ▼ 1,100 6 894,497
15:09:58 20,800 ▼ 1,150 100 894,491
15:09:48 20,800 ▼ 1,150 500 894,391
15:09:47 20,800 ▼ 1,150 10 893,891
15:09:43 20,850 ▼ 1,100 10 893,881
15:09:42 20,850 ▼ 1,100 14 893,871
15:09:38 20,850 ▼ 1,100 17 893,857
15:09:37 20,800 ▼ 1,150 25 893,840
15:09:33 20,850 ▼ 1,100 5 893,815
15:09:32 20,800 ▼ 1,150 1 893,810
15:09:30 20,800 ▼ 1,150 2 893,809
15:09:22 20,850 ▼ 1,100 1 893,807
15:09:19 20,800 ▼ 1,150 1 893,806
15:09:18 20,800 ▼ 1,150 41 893,805
15:09:17 20,850 ▼ 1,100 10 893,764
15:09:15 20,800 ▼ 1,150 1,129 893,754
15:09:14 20,850 ▼ 1,100 559 892,625
15:09:08 20,850 ▼ 1,100 4 892,066
15:09:06 20,900 ▼ 1,050 70 892,062
15:08:59 20,900 ▼ 1,050 1 891,992
15:08:56 20,850 ▼ 1,100 13 891,991
15:08:56 20,850 ▼ 1,100 39 891,978
15:08:56 20,850 ▼ 1,100 100 891,939
15:08:56 20,850 ▼ 1,100 72 891,839
15:08:56 20,850 ▼ 1,100 145 891,767
15:08:52 20,850 ▼ 1,100 17 891,622
15:08:50 20,900 ▼ 1,050 143 891,605
15:08:46 20,900 ▼ 1,050 3 891,462
15:08:43 20,900 ▼ 1,050 9 891,459
15:08:34 20,900 ▼ 1,050 1 891,450
15:08:34 20,850 ▼ 1,100 50 891,449
15:08:33 20,900 ▼ 1,050 1 891,399
15:08:31 20,850 ▼ 1,100 50 891,398
15:08:27 20,850 ▼ 1,100 22 891,348
15:08:24 20,850 ▼ 1,100 19 891,326
15:08:21 20,850 ▼ 1,100 51 891,307
15:08:20 20,850 ▼ 1,100 1 891,256
15:08:20 20,850 ▼ 1,100 1 891,255
15:08:18 20,850 ▼ 1,100 15 891,254
15:08:16 20,850 ▼ 1,100 1 891,239
15:08:16 20,850 ▼ 1,100 1 891,238
15:08:13 20,850 ▼ 1,100 568 891,237
15:08:12 20,900 ▼ 1,050 1 890,669
15:08:06 20,850 ▼ 1,100 453 890,668
15:08:04 20,900 ▼ 1,050 1 890,215
15:07:59 20,900 ▼ 1,050 40 890,214
15:07:56 20,900 ▼ 1,050 5 890,174
15:07:52 20,900 ▼ 1,050 4 890,169
15:07:52 20,900 ▼ 1,050 4 890,165
15:07:49 20,900 ▼ 1,050 10 890,161
15:07:46 20,900 ▼ 1,050 2 890,151
15:07:42 20,900 ▼ 1,050 25 890,149
15:07:34 20,900 ▼ 1,050 10 890,124
15:07:34 20,850 ▼ 1,100 11 890,114
15:07:30 20,900 ▼ 1,050 1 890,103
15:07:30 20,900 ▼ 1,050 2 890,102
15:07:30 20,900 ▼ 1,050 2 890,100
15:07:29 20,900 ▼ 1,050 120 890,098
15:07:28 20,900 ▼ 1,050 31 889,978
15:07:28 20,900 ▼ 1,050 31 889,947
15:07:28 20,900 ▼ 1,050 9 889,916
15:07:21 20,900 ▼ 1,050 2 889,907
15:07:20 20,850 ▼ 1,100 5 889,905
15:07:18 20,850 ▼ 1,100 15 889,900
15:07:17 20,850 ▼ 1,100 2 889,885
15:07:15 20,850 ▼ 1,100 23 889,883
15:07:13 20,850 ▼ 1,100 28 889,860
15:07:11 20,900 ▼ 1,050 164 889,832
15:07:06 20,850 ▼ 1,100 4 889,668
15:07:06 20,850 ▼ 1,100 31 889,664
15:06:55 20,900 ▼ 1,050 50 889,633
15:06:49 20,900 ▼ 1,050 100 889,583
15:06:48 20,900 ▼ 1,050 31 889,483
15:06:46 20,900 ▼ 1,050 45 889,452
15:06:45 20,900 ▼ 1,050 75 889,407
15:06:43 20,800 ▼ 1,150 47 889,332
15:06:43 20,850 ▼ 1,100 1,699 889,285
15:06:43 20,900 ▼ 1,050 1,835 887,586
15:06:37 20,950 ▼ 1,000 3 885,751
15:06:37 20,900 ▼ 1,050 1 885,748
15:06:31 20,950 ▼ 1,000 33 885,747
15:06:28 20,900 ▼ 1,050 6 885,714
15:06:27 20,950 ▼ 1,000 2 885,708
15:06:23 20,950 ▼ 1,000 1 885,706
15:06:21 20,900 ▼ 1,050 30 885,705
15:06:19 20,900 ▼ 1,050 82 885,675
15:06:16 20,900 ▼ 1,050 50 885,593
15:06:14 20,900 ▼ 1,050 192 885,543
15:06:10 20,950 ▼ 1,000 3 885,351
15:06:06 20,900 ▼ 1,050 35 885,348
15:06:03 20,950 ▼ 1,000 154 885,313
15:06:02 20,950 ▼ 1,000 1 885,159
15:06:01 20,900 ▼ 1,050 39 885,158
15:06:01 20,900 ▼ 1,050 12 885,119
15:05:58 20,950 ▼ 1,000 20 885,107
15:05:52 20,950 ▼ 1,000 3 885,087
15:05:43 20,950 ▼ 1,000 19 885,084
15:05:40 20,950 ▼ 1,000 100 885,065
15:05:31 20,900 ▼ 1,050 50 884,965
15:05:30 20,950 ▼ 1,000 1 884,915
15:05:25 20,900 ▼ 1,050 100 884,914
15:05:24 20,900 ▼ 1,050 100 884,814
15:05:24 20,900 ▼ 1,050 93 884,714
15:05:18 20,900 ▼ 1,050 2 884,621

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.25 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,617.22 ▲ 11.35 0.44%
코스닥 872.69 ▲ 7.62 0.88%
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.