Best IR
기아
(000270)
코스피 200
운수장비
액면가 5,000원
  01.18 15:59

82,200 (82,700)   [시가/고가/저가] 83,100 / 83,500 / 81,900 
전일비/등락률 ▼ 500 (-0.60%) 매도호가/호가잔량 82,200 / 1,796
거래량/전일동시간대비 925,075 /▼ 104,893 매수호가/호가잔량 82,100 / 3,683
상한가/하한가 107,500 / 57,900 총매도/총매수잔량 47,921 / 102,408

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

매도잔량 호가 매수잔량
825 83,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,951 83,000
2,438 82,900
5,440 82,800
6,589 82,700
6,728 82,600
4,830 82,500
8,402 82,400
5,922 82,300
1,796 82,200
 
82,100 3,683
82,000 18,321
81,900 13,757
81,800 13,885
81,700 8,825
81,600 10,753
81,500 27,930
81,400 2,101
81,300 1,427
81,200 1,726
 
총매도잔량 순매수잔량 총매수잔량
47,921 54,487 102,408
시간외잔량 시간외잔량
737 0
 
기아 000270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,864.24 (-25.86)    FUTURE 380.65 (-3.65)   Basis: -0.36
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:15 82,200 ▼ 500 10 925,075
15:58:27 82,200 ▼ 500 10 925,065
15:58:25 82,200 ▼ 500 2 925,055
15:58:08 82,200 ▼ 500 100 925,053
15:57:47 82,200 ▼ 500 1 924,953
15:57:33 82,200 ▼ 500 1 924,952
15:57:32 82,200 ▼ 500 10 924,951
15:57:32 82,200 ▼ 500 1 924,941
15:56:36 82,200 ▼ 500 1 924,940
15:56:30 82,200 ▼ 500 5 924,939
15:55:26 82,200 ▼ 500 10 924,934
15:55:22 82,200 ▼ 500 1 924,924
15:54:37 82,200 ▼ 500 1 924,923
15:54:15 82,200 ▼ 500 2 924,922
15:52:46 82,200 ▼ 500 2 924,920
15:52:31 82,200 ▼ 500 2 924,918
15:52:25 82,200 ▼ 500 1 924,916
15:52:21 82,200 ▼ 500 1 924,915
15:51:36 82,200 ▼ 500 1 924,914
15:50:48 82,200 ▼ 500 2 924,913
15:50:38 82,200 ▼ 500 5 924,911
15:50:19 82,200 ▼ 500 1 924,906
15:49:41 82,200 ▼ 500 108 924,905
15:49:04 82,200 ▼ 500 5 924,797
15:48:17 82,200 ▼ 500 1 924,792
15:48:06 82,200 ▼ 500 50 924,791
15:47:55 82,200 ▼ 500 2 924,741
15:47:45 82,200 ▼ 500 1 924,739
15:47:33 82,200 ▼ 500 3 924,738
15:47:25 82,200 ▼ 500 2 924,735
15:47:17 82,200 ▼ 500 5 924,733
15:46:00 82,200 ▼ 500 2 924,728
15:45:59 82,200 ▼ 500 1 924,726
15:45:52 82,200 ▼ 500 3 924,725
15:45:51 82,200 ▼ 500 5 924,722
15:45:38 82,200 ▼ 500 1 924,717
15:44:39 82,200 ▼ 500 1 924,716
15:44:15 82,200 ▼ 500 1 924,715
15:43:56 82,200 ▼ 500 3 924,714
15:43:52 82,200 ▼ 500 50 924,711
15:43:32 82,200 ▼ 500 2 924,661
15:43:17 82,200 ▼ 500 20 924,659
15:43:15 82,200 ▼ 500 5 924,639
15:42:18 82,200 ▼ 500 5 924,634
15:41:54 82,200 ▼ 500 1 924,629
15:41:40 82,200 ▼ 500 1 924,628
15:41:30 82,200 ▼ 500 30 924,627
15:41:24 82,200 ▼ 500 30 924,597
15:41:18 82,200 ▼ 500 1 924,567
15:41:14 82,200 ▼ 500 1 924,566
15:41:08 82,200 ▼ 500 1 924,565
15:40:54 82,200 ▼ 500 26 924,564
15:40:44 82,200 ▼ 500 4 924,538
15:40:42 82,200 ▼ 500 5 924,534
15:40:30 82,200 ▼ 500 10 924,529
15:40:10 82,200 ▼ 500 1 924,519
15:40:00 82,200 ▼ 500 779 924,518
15:30:20 82,200 ▼ 500 34,751 923,739
15:19:59 82,000 ▼ 700 8 888,988
15:19:59 82,100 ▼ 600 6 888,980
15:19:58 82,100 ▼ 600 5 888,974
15:19:58 82,100 ▼ 600 1 888,969
15:19:58 82,100 ▼ 600 3 888,968
15:19:57 82,000 ▼ 700 10 888,965
15:19:57 82,100 ▼ 600 2 888,955
15:19:56 82,100 ▼ 600 1 888,953
15:19:54 82,100 ▼ 600 9 888,952
15:19:53 82,100 ▼ 600 4 888,943
15:19:53 82,100 ▼ 600 7 888,939
15:19:52 82,100 ▼ 600 1 888,932
15:19:52 82,000 ▼ 700 10 888,931
15:19:50 82,000 ▼ 700 10 888,921
15:19:50 82,000 ▼ 700 8 888,911
15:19:48 82,100 ▼ 600 1 888,903
15:19:48 82,100 ▼ 600 20 888,902
15:19:48 82,100 ▼ 600 1 888,882
15:19:47 82,100 ▼ 600 5 888,881
15:19:47 82,100 ▼ 600 27 888,876
15:19:46 82,000 ▼ 700 1 888,849
15:19:46 82,100 ▼ 600 10 888,848
15:19:46 82,000 ▼ 700 17 888,838
15:19:44 82,000 ▼ 700 1 888,821
15:19:43 82,100 ▼ 600 5 888,820
15:19:43 82,100 ▼ 600 7 888,815
15:19:43 82,100 ▼ 600 20 888,808
15:19:42 82,100 ▼ 600 7 888,788
15:19:42 82,100 ▼ 600 1 888,781
15:19:42 82,100 ▼ 600 1 888,780
15:19:41 82,000 ▼ 700 1 888,779
15:19:41 82,000 ▼ 700 1 888,778
15:19:41 82,000 ▼ 700 6 888,777
15:19:40 82,100 ▼ 600 1 888,771
15:19:39 82,000 ▼ 700 11 888,770
15:19:38 82,100 ▼ 600 2 888,759
15:19:37 82,100 ▼ 600 1 888,757
15:19:36 82,000 ▼ 700 29 888,756
15:19:36 82,100 ▼ 600 12 888,727
15:19:35 82,100 ▼ 600 4 888,715
15:19:35 82,100 ▼ 600 4 888,711
15:19:34 82,100 ▼ 600 10 888,707
15:19:34 82,100 ▼ 600 10 888,697
15:19:34 82,100 ▼ 600 26 888,687
15:19:34 82,100 ▼ 600 2 888,661
15:19:34 82,100 ▼ 600 11 888,659
15:19:31 82,100 ▼ 600 35 888,648
15:19:30 82,100 ▼ 600 1 888,608
15:19:30 82,100 ▼ 600 5 888,613
15:19:30 82,100 ▼ 600 3 888,607
15:19:30 82,100 ▼ 600 58 888,604
15:19:29 82,100 ▼ 600 20 888,546
15:19:29 82,100 ▼ 600 1 888,526
15:19:28 82,100 ▼ 600 100 888,525
15:19:28 82,000 ▼ 700 18 888,425
15:19:28 82,100 ▼ 600 8 888,407
15:19:28 82,100 ▼ 600 5 888,399
15:19:28 82,100 ▼ 600 2 888,394
15:19:27 82,100 ▼ 600 5 888,392
15:19:27 82,100 ▼ 600 30 888,387
15:19:26 82,100 ▼ 600 300 888,357
15:19:25 82,100 ▼ 600 1 888,057
15:19:24 82,100 ▼ 600 7 888,056
15:19:24 82,100 ▼ 600 1 888,049
15:19:23 82,100 ▼ 600 1 888,048
15:19:23 82,100 ▼ 600 1 888,047
15:19:22 82,100 ▼ 600 1 888,046
15:19:22 82,100 ▼ 600 31 888,045
15:19:21 82,100 ▼ 600 2 888,014
15:19:20 82,100 ▼ 600 2 888,012
15:19:20 82,100 ▼ 600 5 888,010
15:19:19 82,000 ▼ 700 1 888,005
15:19:19 82,100 ▼ 600 32 888,004
15:19:18 82,100 ▼ 600 2 887,972
15:19:17 82,100 ▼ 600 20 887,970
15:19:17 82,100 ▼ 600 10 887,950
15:19:15 82,100 ▼ 600 5 887,940
15:19:14 82,100 ▼ 600 100 887,935
15:19:14 82,100 ▼ 600 10 887,835
15:19:13 82,100 ▼ 600 2 887,825
15:19:13 82,100 ▼ 600 5 887,823
15:19:13 82,100 ▼ 600 100 887,818
15:19:13 82,100 ▼ 600 1 887,718
15:19:13 82,100 ▼ 600 39 887,717
15:19:13 82,100 ▼ 600 6 887,678
15:19:11 82,100 ▼ 600 10 887,672
15:19:11 82,100 ▼ 600 6 887,662
15:19:10 82,100 ▼ 600 1 887,656
15:19:10 82,100 ▼ 600 1 887,655
15:19:10 82,100 ▼ 600 42 887,654
15:19:08 82,100 ▼ 600 1 887,612
15:19:08 82,100 ▼ 600 1 887,611
15:19:07 82,100 ▼ 600 20 887,610
15:19:06 82,100 ▼ 600 100 887,590
15:19:06 82,100 ▼ 600 1 887,490
15:19:06 82,100 ▼ 600 5 887,489
15:19:05 82,100 ▼ 600 4 887,484
15:19:05 82,100 ▼ 600 10 887,480
15:19:05 82,100 ▼ 600 24 887,470
15:19:05 82,100 ▼ 600 5 887,446
15:19:05 82,100 ▼ 600 1 887,441
15:19:05 82,100 ▼ 600 5 887,440
15:19:04 82,100 ▼ 600 22 887,435
15:19:04 82,100 ▼ 600 10 887,413
15:19:04 82,100 ▼ 600 4 887,403
15:19:03 82,100 ▼ 600 2 887,399
15:19:02 82,100 ▼ 600 1 887,397
15:19:01 82,100 ▼ 600 1 887,396
15:19:01 82,100 ▼ 600 1 887,395
15:19:01 82,100 ▼ 600 2 887,394
15:19:00 82,100 ▼ 600 1 887,392
15:19:00 82,100 ▼ 600 2 887,391
15:19:00 82,000 ▼ 700 5 887,389
15:19:00 82,100 ▼ 600 7 887,384
15:18:59 82,100 ▼ 600 3 887,377
15:18:58 82,100 ▼ 600 1 887,374
15:18:58 82,100 ▼ 600 2 887,373
15:18:57 82,100 ▼ 600 5 887,371
15:18:57 82,100 ▼ 600 1 887,366
15:18:56 82,100 ▼ 600 118 887,365
15:18:55 82,100 ▼ 600 1 887,247
15:18:54 82,100 ▼ 600 20 887,246
15:18:54 82,000 ▼ 700 9 887,226
15:18:54 82,100 ▼ 600 38 887,217
15:18:54 82,100 ▼ 600 2 887,179
15:18:52 82,100 ▼ 600 1 887,177
15:18:52 82,100 ▼ 600 120 887,176
15:18:50 82,100 ▼ 600 3 887,056
15:18:49 82,100 ▼ 600 1 887,053
15:18:48 82,000 ▼ 700 5 887,052
15:18:46 82,100 ▼ 600 6 887,047
15:18:45 82,100 ▼ 600 29 887,041
15:18:43 82,100 ▼ 600 2 887,012
15:18:42 82,100 ▼ 600 1 887,010
15:18:41 82,100 ▼ 600 65 887,009
15:18:41 82,100 ▼ 600 1 886,944
15:18:40 82,100 ▼ 600 50 886,943
15:18:40 82,100 ▼ 600 10 886,893
15:18:39 82,000 ▼ 700 7 886,883
15:18:39 82,100 ▼ 600 15 886,876
15:18:38 82,100 ▼ 600 6 886,861
15:18:37 82,100 ▼ 600 5 886,855
15:18:36 82,000 ▼ 700 5 886,850
15:18:36 82,100 ▼ 600 50 886,845
15:18:35 82,100 ▼ 600 1 886,795
15:18:34 82,100 ▼ 600 17 886,794
15:18:34 82,100 ▼ 600 1 886,777
15:18:34 82,100 ▼ 600 21 886,776
15:18:33 82,100 ▼ 600 2 886,755
15:18:33 82,100 ▼ 600 6 886,753
15:18:32 82,100 ▼ 600 10 886,747
15:18:32 82,100 ▼ 600 1 886,737
15:18:31 82,100 ▼ 600 1 886,736
15:18:31 82,100 ▼ 600 5 886,735
15:18:30 82,000 ▼ 700 16 886,730
15:18:29 82,100 ▼ 600 60 886,714
15:18:28 82,100 ▼ 600 20 886,654
15:18:27 82,100 ▼ 600 10 886,634
15:18:27 82,000 ▼ 700 2 886,624
15:18:27 82,100 ▼ 600 2 886,622
15:18:27 82,100 ▼ 600 3 886,620
15:18:26 82,100 ▼ 600 30 886,617
15:18:25 82,100 ▼ 600 200 886,587
15:18:25 82,000 ▼ 700 5 886,387
15:18:22 82,100 ▼ 600 10 886,382
15:18:22 82,100 ▼ 600 10 886,372
15:18:21 82,100 ▼ 600 7 886,362
15:18:21 82,000 ▼ 700 18 886,355
15:18:21 82,000 ▼ 700 10 886,337
15:18:21 82,100 ▼ 600 631 886,327
15:18:21 82,100 ▼ 600 33 885,696
15:18:20 82,100 ▼ 600 496 885,663
15:18:20 82,100 ▼ 600 9 885,167
15:18:19 82,100 ▼ 600 6 885,158
15:18:18 82,100 ▼ 600 10 885,152
15:18:16 82,100 ▼ 600 26 885,142
15:18:15 82,100 ▼ 600 100 885,116
15:18:13 82,100 ▼ 600 1 885,016
15:18:13 82,100 ▼ 600 12 885,015
15:18:13 82,000 ▼ 700 5 885,003
15:18:12 82,100 ▼ 600 50 884,998
15:18:11 82,100 ▼ 600 10 884,948
15:18:10 82,000 ▼ 700 190 884,938
15:18:10 82,100 ▼ 600 1 884,748
15:18:09 82,100 ▼ 600 2 884,747
15:18:07 82,000 ▼ 700 30 884,745
15:18:07 82,100 ▼ 600 2 884,715
15:18:06 82,000 ▼ 700 23 884,713
15:18:06 82,000 ▼ 700 49 884,690
15:18:06 82,000 ▼ 700 46 884,641
15:18:06 82,100 ▼ 600 6 884,595
15:18:06 82,100 ▼ 600 8 884,589
15:18:05 82,100 ▼ 600 26 884,581
15:18:04 82,000 ▼ 700 55 884,555
15:18:01 82,100 ▼ 600 3 884,500
15:18:01 82,000 ▼ 700 5 884,497
15:18:01 82,000 ▼ 700 3 884,492
15:17:58 82,000 ▼ 700 3 884,489
15:17:58 82,100 ▼ 600 10 884,486
15:17:58 82,100 ▼ 600 8 884,476
15:17:57 82,100 ▼ 600 1 884,468
15:17:57 82,100 ▼ 600 1 884,467
15:17:57 82,000 ▼ 700 1 884,466
15:17:57 82,000 ▼ 700 1 884,465
15:17:57 82,100 ▼ 600 7 884,464
15:17:55 82,100 ▼ 600 10 884,457
15:17:54 82,100 ▼ 600 10 884,447
15:17:53 82,000 ▼ 700 2 884,437
15:17:52 82,100 ▼ 600 1 884,435
15:17:52 82,100 ▼ 600 6 884,434
15:17:50 82,100 ▼ 600 5 884,428
15:17:50 82,100 ▼ 600 1 884,423
15:17:50 82,100 ▼ 600 7 884,422
15:17:49 82,100 ▼ 600 2 884,415
15:17:49 82,000 ▼ 700 5 884,413
15:17:47 82,100 ▼ 600 1 884,408
15:17:47 82,000 ▼ 700 34 884,407
15:17:46 82,100 ▼ 600 1 884,373
15:17:45 82,100 ▼ 600 1 884,372
15:17:45 82,100 ▼ 600 1 884,371
15:17:45 82,100 ▼ 600 6 884,370
15:17:44 82,100 ▼ 600 18 884,364
15:17:43 82,100 ▼ 600 2 884,346
15:17:43 82,100 ▼ 600 100 884,344
15:17:43 82,100 ▼ 600 3 884,244
15:17:43 82,100 ▼ 600 4 884,241
15:17:43 82,100 ▼ 600 5 884,237
15:17:42 82,100 ▼ 600 1 884,232
15:17:42 82,100 ▼ 600 1 884,231
15:17:42 82,000 ▼ 700 37 884,230
15:17:40 82,100 ▼ 600 3 884,193
15:17:39 82,100 ▼ 600 60 884,190
15:17:39 82,100 ▼ 600 27 884,130
15:17:38 82,100 ▼ 600 1 884,103
15:17:38 82,000 ▼ 700 5 884,102
15:17:38 82,100 ▼ 600 6 884,097
15:17:38 82,100 ▼ 600 7 884,091
15:17:37 82,100 ▼ 600 1,480 884,084
15:17:37 82,100 ▼ 600 1 882,604
15:17:36 82,000 ▼ 700 62 882,603
15:17:32 82,100 ▼ 600 6 882,541
15:17:30 82,000 ▼ 700 2 882,535
15:17:30 82,100 ▼ 600 2 882,533
15:17:30 82,000 ▼ 700 1 882,531
15:17:30 82,000 ▼ 700 3 882,530
15:17:30 82,000 ▼ 700 1 882,527
15:17:30 82,000 ▼ 700 2 882,526
15:17:29 82,100 ▼ 600 10 882,524
15:17:28 82,100 ▼ 600 5 882,514
15:17:27 82,100 ▼ 600 1 882,509
15:17:27 82,100 ▼ 600 1 882,508
15:17:26 82,100 ▼ 600 150 882,507
15:17:26 82,100 ▼ 600 1 882,357
15:17:26 82,000 ▼ 700 2 882,356
15:17:26 82,000 ▼ 700 5 882,354
15:17:25 82,100 ▼ 600 6 882,349
15:17:24 82,100 ▼ 600 1 882,343
15:17:23 82,000 ▼ 700 100 882,342
15:17:23 82,000 ▼ 700 100 882,242
15:17:23 82,000 ▼ 700 100 882,142
15:17:22 82,100 ▼ 600 1 882,042
15:17:22 82,000 ▼ 700 56 882,041
15:17:20 82,100 ▼ 600 3 881,985
15:17:19 82,100 ▼ 600 10 881,982
15:17:18 82,100 ▼ 600 200 881,972
15:17:18 82,100 ▼ 600 1 881,772
15:17:17 82,000 ▼ 700 30 881,771
15:17:16 82,100 ▼ 600 1 881,741
15:17:14 82,100 ▼ 600 3 881,740
15:17:14 82,000 ▼ 700 5 881,737
15:17:13 82,000 ▼ 700 1 881,732
15:17:13 82,100 ▼ 600 1 881,731
15:17:13 82,100 ▼ 600 1 881,730
15:17:13 82,100 ▼ 600 2 881,729
15:17:12 82,100 ▼ 600 30 881,727
15:17:10 82,000 ▼ 700 112 881,697
15:17:09 82,000 ▼ 700 16 881,585
15:17:07 82,100 ▼ 600 56 881,569
15:17:07 82,000 ▼ 700 1 881,513
15:17:05 82,000 ▼ 700 30 881,512
15:17:05 82,100 ▼ 600 5 881,482
15:17:05 82,100 ▼ 600 15 881,477
15:17:04 82,100 ▼ 600 10 881,462
15:17:03 82,100 ▼ 600 20 881,452
15:17:03 82,100 ▼ 600 57 881,432
15:17:02 82,100 ▼ 600 1 881,375
15:17:01 82,100 ▼ 600 19 881,374
15:17:01 82,100 ▼ 600 1 881,355
15:17:01 82,000 ▼ 700 32 881,354
15:17:01 82,100 ▼ 600 1 881,322
15:17:01 82,100 ▼ 600 1 881,321
15:17:01 82,000 ▼ 700 2 881,320
15:17:00 82,100 ▼ 600 7 881,318
15:17:00 82,100 ▼ 600 1 881,311
15:17:00 82,100 ▼ 600 26 881,310
15:17:00 82,100 ▼ 600 1 881,284
15:17:00 82,000 ▼ 700 100 881,283
15:17:00 82,000 ▼ 700 1 881,183
15:17:00 82,000 ▼ 700 1 881,182
15:17:00 82,100 ▼ 600 2 881,181
15:17:00 82,100 ▼ 600 1 881,179
15:17:00 82,000 ▼ 700 3 881,178
15:17:00 82,100 ▼ 600 7 881,175
15:17:00 82,000 ▼ 700 3 881,168
15:17:00 82,000 ▼ 700 2 881,165
15:17:00 82,100 ▼ 600 10 881,163
15:16:59 82,000 ▼ 700 1 881,153
15:16:58 82,000 ▼ 700 14 881,152
15:16:58 82,100 ▼ 600 1 881,138
15:16:58 82,000 ▼ 700 2 881,137
15:16:58 82,100 ▼ 600 2 881,135
15:16:57 82,000 ▼ 700 2 881,133
15:16:57 82,000 ▼ 700 50 881,131
15:16:57 82,000 ▼ 700 48 881,081
15:16:53 82,000 ▼ 700 2 881,033
15:16:53 82,000 ▼ 700 35 881,031
15:16:51 82,000 ▼ 700 1 880,996
15:16:51 82,100 ▼ 600 1 880,995
15:16:50 82,000 ▼ 700 13 880,994
15:16:50 82,000 ▼ 700 8 880,981
15:16:50 82,000 ▼ 700 37 880,973
15:16:50 82,100 ▼ 600 40 880,936
15:16:46 82,000 ▼ 700 11 880,896
15:16:46 82,000 ▼ 700 7 880,885
15:16:46 82,000 ▼ 700 34 880,878
15:16:46 82,000 ▼ 700 30 880,844
15:16:45 82,100 ▼ 600 1 880,814
15:16:45 82,100 ▼ 600 10 880,813
15:16:44 82,100 ▼ 600 7 880,803
15:16:39 82,100 ▼ 600 5 880,796
15:16:39 82,100 ▼ 600 1 880,791
15:16:38 82,100 ▼ 600 1 880,790
15:16:36 82,000 ▼ 700 54 880,789
15:16:34 82,000 ▼ 700 1 880,735
15:16:33 82,100 ▼ 600 27 880,734
15:16:31 82,000 ▼ 700 1 880,707
15:16:31 82,000 ▼ 700 4 880,706
15:16:31 82,000 ▼ 700 14 880,702
15:16:30 82,000 ▼ 700 19 880,688
15:16:30 82,100 ▼ 600 1 880,669
15:16:30 82,000 ▼ 700 8 880,668
15:16:30 82,000 ▼ 700 8 880,660
15:16:30 82,000 ▼ 700 8 880,652
15:16:30 82,100 ▼ 600 6 880,644
15:16:28 82,100 ▼ 600 1 880,638
15:16:25 82,000 ▼ 700 2 880,637
15:16:24 82,100 ▼ 600 3 880,635
15:16:24 82,100 ▼ 600 29 880,632
15:16:24 82,100 ▼ 600 2 880,603
15:16:22 82,100 ▼ 600 3 880,601
15:16:22 82,100 ▼ 600 1 880,598
15:16:21 82,100 ▼ 600 1 880,597
15:16:21 82,100 ▼ 600 5 880,596
15:16:20 82,100 ▼ 600 27 880,591
15:16:19 82,000 ▼ 700 3 880,564
15:16:19 82,100 ▼ 600 1 880,561
15:16:19 82,100 ▼ 600 25 880,560
15:16:17 82,100 ▼ 600 1 880,535
15:16:17 82,100 ▼ 600 6 880,534
15:16:17 82,100 ▼ 600 7 880,528
15:16:15 82,100 ▼ 600 80 880,521
15:16:14 82,000 ▼ 700 1 880,441
15:16:13 82,100 ▼ 600 10 880,440
15:16:12 82,100 ▼ 600 1 880,430
15:16:12 82,100 ▼ 600 4 880,429
15:16:10 82,000 ▼ 700 16 880,425
15:16:10 82,000 ▼ 700 35 880,409
15:16:10 82,000 ▼ 700 60 880,374
15:16:10 82,000 ▼ 700 17 880,314
15:16:10 82,100 ▼ 600 5 880,297
15:16:09 82,100 ▼ 600 1 880,292
15:16:07 82,100 ▼ 600 20 880,291
15:16:07 82,100 ▼ 600 2 880,271
15:16:07 82,000 ▼ 700 100 880,169
15:16:07 82,000 ▼ 700 100 880,269
15:16:05 82,000 ▼ 700 110 880,069
15:16:04 82,100 ▼ 600 6 879,959
15:16:04 82,100 ▼ 600 10 879,953
15:16:03 82,100 ▼ 600 1 879,943
15:16:02 82,100 ▼ 600 35 879,942
15:16:02 82,000 ▼ 700 10 879,907
15:16:01 82,000 ▼ 700 3 879,897
15:16:01 82,100 ▼ 600 24 879,894
15:16:01 82,100 ▼ 600 1 879,870
15:16:01 82,100 ▼ 600 6 879,869
15:16:00 82,100 ▼ 600 2 879,863
15:16:00 82,100 ▼ 600 2 879,861
15:16:00 82,100 ▼ 600 6 879,859
15:16:00 82,100 ▼ 600 1 879,853
15:16:00 82,100 ▼ 600 2 879,852
15:16:00 82,100 ▼ 600 1 879,850
15:16:00 82,100 ▼ 600 1 879,849
15:16:00 82,100 ▼ 600 1 879,848
15:16:00 82,100 ▼ 600 32 879,847
15:15:59 82,100 ▼ 600 18 879,815
15:15:59 82,100 ▼ 600 1 879,797
15:15:58 82,000 ▼ 700 21 879,796
15:15:58 82,100 ▼ 600 1 879,775
15:15:58 82,000 ▼ 700 2 879,774
15:15:57 82,100 ▼ 600 1 879,772
15:15:57 82,000 ▼ 700 19 879,771
15:15:57 82,100 ▼ 600 4 879,752
15:15:56 82,100 ▼ 600 5 879,748
15:15:54 82,100 ▼ 600 10 879,743
15:15:53 82,100 ▼ 600 2 879,733
15:15:53 82,000 ▼ 700 2 879,731
15:15:53 82,100 ▼ 600 1 879,729
15:15:52 82,100 ▼ 600 30 879,728
15:15:52 82,000 ▼ 700 3 879,698
15:15:51 82,100 ▼ 600 1 879,695
15:15:50 82,000 ▼ 700 1 879,694
15:15:49 82,100 ▼ 600 100 879,693
15:15:49 82,100 ▼ 600 6 879,593
15:15:48 82,100 ▼ 600 5 879,587
15:15:48 82,000 ▼ 700 16 879,582
15:15:48 82,100 ▼ 600 3 879,566
15:15:47 82,100 ▼ 600 2 879,563
15:15:46 82,100 ▼ 600 1 879,561
15:15:46 82,100 ▼ 600 75 879,560
15:15:45 82,100 ▼ 600 5 879,485
15:15:45 82,000 ▼ 700 2 879,480
15:15:44 82,100 ▼ 600 2 879,478
15:15:44 82,100 ▼ 600 27 879,476
15:15:43 82,000 ▼ 700 50 879,449
15:15:41 82,000 ▼ 700 40 879,399
15:15:40 82,100 ▼ 600 3 879,359
15:15:40 82,100 ▼ 600 30 879,356
15:15:40 82,100 ▼ 600 5 879,326
15:15:39 82,000 ▼ 700 48 879,321
15:15:38 82,000 ▼ 700 4 879,273
15:15:38 82,000 ▼ 700 1 879,269
15:15:37 82,100 ▼ 600 1 879,268
15:15:36 82,100 ▼ 600 6 879,267
15:15:35 82,000 ▼ 700 130 879,261
15:15:34 82,100 ▼ 600 1 879,131
15:15:30 82,000 ▼ 700 2 879,130
15:15:30 82,100 ▼ 600 3 879,128
15:15:28 82,100 ▼ 600 1 879,125
15:15:28 82,100 ▼ 600 1 879,124
15:15:25 82,100 ▼ 600 1 879,123
15:15:24 82,100 ▼ 600 3 879,122
15:15:22 82,000 ▼ 700 12 879,119

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,864.24 ▼ 25.86 -0.89%
코스닥 943.94 ▼ 13.96 -1.46%
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.