Best IR
기아
(000270)
코스피 200
운수장비
액면가 5,000원
  09.17 15:29

84,100 (84,500)   [시가/고가/저가] 84,300 / 84,700 / 83,700 
전일비/등락률 ▼ 400 (-0.47%) 매도호가/호가잔량 84,200 / 1,594
거래량/전일동시간대비 1,417,299 /▲ 119,825 매수호가/호가잔량 84,100 / 566
상한가/하한가 109,500 / 59,200 총매도/총매수잔량 240,179 / 107,164

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

매도잔량 호가 매수잔량
4,384 85,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
29,947 85,000
24,456 84,900
20,363 84,800
32,594 84,700
22,585 84,600
18,697 84,500
25,306 84,400
60,253 84,300
1,594 84,200
 
84,100 566
84,000 10,502
83,900 20,222
83,800 19,293
83,700 18,318
83,600 11,485
83,500 17,633
83,400 2,537
83,300 4,026
83,200 2,582
 
총매도잔량 순매수잔량 총매수잔량
240,179 -133,015 107,164
시간외잔량 시간외잔량
0 253
 
기아 000270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,140.51 (+10.42)    FUTURE 410.75 (+1.65)   Basis: -0.24
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:33 84,100 ▼ 400 10 1,417,299
15:58:58 84,100 ▼ 400 100 1,417,289
15:58:53 84,100 ▼ 400 100 1,417,189
15:58:51 84,100 ▼ 400 20 1,417,089
15:57:27 84,100 ▼ 400 1 1,417,069
15:57:15 84,100 ▼ 400 1 1,417,068
15:57:04 84,100 ▼ 400 2 1,417,067
15:56:11 84,100 ▼ 400 1 1,417,065
15:55:19 84,100 ▼ 400 5 1,417,064
15:53:59 84,100 ▼ 400 90 1,417,059
15:53:46 84,100 ▼ 400 290 1,416,969
15:53:33 84,100 ▼ 400 11 1,416,679
15:52:59 84,100 ▼ 400 1 1,416,668
15:52:37 84,100 ▼ 400 236 1,416,667
15:52:21 84,100 ▼ 400 11 1,416,431
15:51:42 84,100 ▼ 400 10 1,416,420
15:50:58 84,100 ▼ 400 5 1,416,410
15:50:32 84,100 ▼ 400 1 1,416,405
15:50:29 84,100 ▼ 400 10 1,416,404
15:49:04 84,100 ▼ 400 4 1,416,394
15:47:16 84,100 ▼ 400 20 1,416,390
15:46:38 84,100 ▼ 400 10 1,416,370
15:45:38 84,100 ▼ 400 2 1,416,360
15:45:24 84,100 ▼ 400 100 1,416,358
15:45:17 84,100 ▼ 400 10 1,416,258
15:44:49 84,100 ▼ 400 20 1,416,248
15:44:24 84,100 ▼ 400 299 1,416,228
15:43:15 84,100 ▼ 400 25 1,415,929
15:43:02 84,100 ▼ 400 1 1,415,904
15:42:59 84,100 ▼ 400 15 1,415,903
15:42:54 84,100 ▼ 400 1 1,415,888
15:42:47 84,100 ▼ 400 6 1,415,887
15:42:46 84,100 ▼ 400 1 1,415,881
15:42:04 84,100 ▼ 400 50 1,415,880
15:42:02 84,100 ▼ 400 50 1,415,830
15:41:45 84,100 ▼ 400 23 1,415,780
15:41:44 84,100 ▼ 400 1 1,415,757
15:41:18 84,100 ▼ 400 15 1,415,756
15:41:10 84,100 ▼ 400 30 1,415,741
15:41:03 84,100 ▼ 400 1 1,415,711
15:40:24 84,100 ▼ 400 1 1,415,710
15:40:10 84,100 ▼ 400 1 1,415,709
15:40:00 84,100 ▼ 400 881 1,415,708
15:30:14 84,100 ▼ 400 317,489 1,414,827
15:19:59 84,300 ▼ 200 2 1,097,338
15:19:59 84,200 ▼ 300 120 1,097,336
15:19:58 84,300 ▼ 200 1 1,097,216
15:19:57 84,300 ▼ 200 2 1,097,215
15:19:56 84,300 ▼ 200 5 1,097,213
15:19:56 84,300 ▼ 200 2 1,097,208
15:19:55 84,200 ▼ 300 57 1,097,206
15:19:54 84,300 ▼ 200 2 1,097,149
15:19:54 84,300 ▼ 200 50 1,097,147
15:19:53 84,300 ▼ 200 2 1,097,097
15:19:53 84,200 ▼ 300 13 1,097,095
15:19:51 84,300 ▼ 200 1 1,097,082
15:19:49 84,300 ▼ 200 3 1,097,081
15:19:49 84,300 ▼ 200 259 1,097,078
15:19:49 84,300 ▼ 200 122 1,096,819
15:19:48 84,200 ▼ 300 100 1,096,697
15:19:48 84,300 ▼ 200 260 1,096,597
15:19:47 84,300 ▼ 200 197 1,096,337
15:19:47 84,300 ▼ 200 2 1,096,140
15:19:47 84,300 ▼ 200 3 1,096,138
15:19:47 84,300 ▼ 200 2 1,096,135
15:19:47 84,200 ▼ 300 2 1,096,133
15:19:44 84,300 ▼ 200 104 1,096,131
15:19:44 84,200 ▼ 300 1 1,096,027
15:19:42 84,200 ▼ 300 2 1,096,026
15:19:42 84,300 ▼ 200 3 1,096,024
15:19:42 84,200 ▼ 300 50 1,096,021
15:19:42 84,200 ▼ 300 7 1,095,971
15:19:42 84,200 ▼ 300 362 1,095,964
15:19:41 84,300 ▼ 200 2 1,095,602
15:19:40 84,200 ▼ 300 5 1,095,600
15:19:38 84,200 ▼ 300 2 1,095,595
15:19:38 84,200 ▼ 300 106 1,095,593
15:19:38 84,200 ▼ 300 3 1,095,487
15:19:38 84,300 ▼ 200 2 1,095,484
15:19:37 84,200 ▼ 300 9 1,095,482
15:19:37 84,200 ▼ 300 142 1,095,473
15:19:37 84,200 ▼ 300 279 1,095,331
15:19:37 84,200 ▼ 300 207 1,095,052
15:19:36 84,200 ▼ 300 2 1,094,845
15:19:35 84,200 ▼ 300 274 1,094,843
15:19:35 84,200 ▼ 300 2 1,094,569
15:19:34 84,200 ▼ 300 50 1,094,567
15:19:33 84,200 ▼ 300 1 1,094,517
15:19:32 84,200 ▼ 300 2 1,094,516
15:19:31 84,200 ▼ 300 110 1,094,514
15:19:31 84,100 ▼ 400 48 1,094,404
15:19:30 84,100 ▼ 400 207 1,094,356
15:19:30 84,200 ▼ 300 65 1,094,149
15:19:29 84,200 ▼ 300 2 1,094,084
15:19:29 84,100 ▼ 400 25 1,094,082
15:19:28 84,100 ▼ 400 50 1,094,057
15:19:27 84,200 ▼ 300 2 1,094,007
15:19:27 84,200 ▼ 300 8 1,094,005
15:19:27 84,100 ▼ 400 79 1,093,997
15:19:26 84,100 ▼ 400 1 1,093,918
15:19:26 84,100 ▼ 400 10 1,093,917
15:19:26 84,200 ▼ 300 2 1,093,907
15:19:25 84,200 ▼ 300 427 1,093,905
15:19:23 84,200 ▼ 300 2 1,093,478
15:19:23 84,100 ▼ 400 1 1,093,476
15:19:22 84,200 ▼ 300 10 1,093,475
15:19:21 84,200 ▼ 300 2 1,093,465
15:19:20 84,200 ▼ 300 15 1,093,463
15:19:20 84,100 ▼ 400 43 1,093,448
15:19:19 84,200 ▼ 300 2 1,093,405
15:19:17 84,200 ▼ 300 12 1,093,403
15:19:16 84,200 ▼ 300 2 1,093,391
15:19:15 84,100 ▼ 400 522 1,093,389
15:19:14 84,100 ▼ 400 1 1,092,867
15:19:13 84,100 ▼ 400 2 1,092,866
15:19:11 84,000 ▼ 500 2 1,092,864
15:19:09 84,100 ▼ 400 2 1,092,862
15:19:09 84,000 ▼ 500 50 1,092,860
15:19:08 84,100 ▼ 400 2 1,092,810
15:19:08 84,100 ▼ 400 10 1,092,808
15:19:08 84,100 ▼ 400 2 1,092,798
15:19:06 84,000 ▼ 500 1 1,092,796
15:19:05 84,000 ▼ 500 19 1,092,795
15:19:04 84,100 ▼ 400 17 1,092,776
15:19:03 84,100 ▼ 400 6 1,092,759
15:19:02 84,000 ▼ 500 14 1,092,753
15:19:02 84,100 ▼ 400 5 1,092,739
15:19:02 84,100 ▼ 400 1 1,092,734
15:19:01 84,000 ▼ 500 5 1,092,733
15:19:00 84,000 ▼ 500 22 1,092,728
15:19:00 84,000 ▼ 500 54 1,092,706
15:18:58 84,000 ▼ 500 51 1,092,652
15:18:58 84,100 ▼ 400 5 1,092,601
15:18:56 84,100 ▼ 400 180 1,092,596
15:18:56 84,100 ▼ 400 380 1,092,416
15:18:56 84,100 ▼ 400 5 1,092,036
15:18:55 84,000 ▼ 500 5 1,092,031
15:18:55 84,100 ▼ 400 507 1,092,026
15:18:55 84,100 ▼ 400 3 1,091,519
15:18:54 84,100 ▼ 400 5 1,091,516
15:18:54 84,100 ▼ 400 1 1,091,511
15:18:54 84,100 ▼ 400 10 1,091,510
15:18:53 84,000 ▼ 500 24 1,091,500
15:18:52 84,100 ▼ 400 11 1,091,476
15:18:51 84,100 ▼ 400 1 1,091,465
15:18:51 84,100 ▼ 400 2 1,091,464
15:18:51 84,100 ▼ 400 1 1,091,462
15:18:50 84,000 ▼ 500 5 1,091,461
15:18:50 84,000 ▼ 500 1 1,091,456
15:18:45 84,100 ▼ 400 3 1,091,455
15:18:45 84,000 ▼ 500 5 1,091,452
15:18:43 84,100 ▼ 400 8 1,091,447
15:18:43 84,100 ▼ 400 29 1,091,439
15:18:42 84,100 ▼ 400 1 1,091,410
15:18:41 84,000 ▼ 500 50 1,091,409
15:18:40 84,000 ▼ 500 5 1,091,359
15:18:40 84,100 ▼ 400 108 1,091,354
15:18:40 84,100 ▼ 400 20 1,091,246
15:18:39 84,000 ▼ 500 20 1,091,226
15:18:38 84,100 ▼ 400 10 1,091,206
15:18:36 84,100 ▼ 400 3 1,091,196
15:18:35 84,100 ▼ 400 574 1,091,193
15:18:35 84,000 ▼ 500 5 1,090,619
15:18:35 84,100 ▼ 400 862 1,090,614
15:18:35 84,100 ▼ 400 588 1,089,752
15:18:35 84,100 ▼ 400 10 1,089,164
15:18:31 84,100 ▼ 400 9 1,089,154
15:18:30 84,000 ▼ 500 5 1,089,145
15:18:30 84,100 ▼ 400 280 1,089,140
15:18:30 84,000 ▼ 500 1 1,088,860
15:18:30 84,000 ▼ 500 1 1,088,859
15:18:30 84,000 ▼ 500 1 1,088,858
15:18:29 84,000 ▼ 500 13 1,088,857
15:18:28 84,100 ▼ 400 5 1,088,844
15:18:28 84,100 ▼ 400 3 1,088,839
15:18:27 84,000 ▼ 500 51 1,088,836
15:18:27 84,000 ▼ 500 27 1,088,785
15:18:25 84,000 ▼ 500 5 1,088,758
15:18:24 84,000 ▼ 500 2 1,088,753
15:18:24 84,000 ▼ 500 17 1,088,751
15:18:24 84,000 ▼ 500 86 1,088,734
15:18:23 84,000 ▼ 500 3 1,088,648
15:18:21 84,100 ▼ 400 5 1,088,645
15:18:21 84,100 ▼ 400 2 1,088,640
15:18:20 84,000 ▼ 500 5 1,088,638
15:18:20 84,100 ▼ 400 1 1,088,633
15:18:20 84,100 ▼ 400 5 1,088,632
15:18:16 84,100 ▼ 400 200 1,088,627
15:18:15 84,000 ▼ 500 1 1,088,427
15:18:15 84,000 ▼ 500 5 1,088,426
15:18:14 84,000 ▼ 500 1 1,088,421
15:18:13 84,100 ▼ 400 50 1,088,420
15:18:13 84,100 ▼ 400 5 1,088,370
15:18:13 84,000 ▼ 500 33 1,088,365
15:18:13 84,100 ▼ 400 10 1,088,332
15:18:12 84,100 ▼ 400 328 1,088,322
15:18:11 84,100 ▼ 400 1 1,087,994
15:18:11 84,100 ▼ 400 1 1,087,993
15:18:10 84,000 ▼ 500 5 1,087,992
15:18:09 84,000 ▼ 500 100 1,087,987
15:18:09 84,100 ▼ 400 4 1,087,887
15:18:09 84,000 ▼ 500 26 1,087,883
15:18:05 84,000 ▼ 500 5 1,087,857
15:18:05 84,100 ▼ 400 1 1,087,852
15:18:04 84,000 ▼ 500 38 1,087,851
15:18:03 84,100 ▼ 400 1 1,087,813
15:18:02 84,000 ▼ 500 3 1,087,812
15:18:02 84,100 ▼ 400 24 1,087,809
15:18:01 84,000 ▼ 500 1 1,087,785
15:18:01 84,000 ▼ 500 1 1,087,784
15:18:00 84,000 ▼ 500 5 1,087,783
15:18:00 84,100 ▼ 400 2 1,087,778
15:18:00 84,000 ▼ 500 1 1,087,776
15:18:00 84,000 ▼ 500 3 1,087,775
15:18:00 84,100 ▼ 400 3 1,087,772
15:17:59 84,100 ▼ 400 1 1,087,769
15:17:58 84,100 ▼ 400 94 1,087,768
15:17:57 84,000 ▼ 500 28 1,087,674
15:17:56 84,000 ▼ 500 47 1,087,646
15:17:55 84,000 ▼ 500 5 1,087,599
15:17:53 84,000 ▼ 500 202 1,087,594
15:17:52 84,100 ▼ 400 1 1,087,392
15:17:51 84,000 ▼ 500 36 1,087,391
15:17:50 84,000 ▼ 500 5 1,087,355
15:17:49 84,000 ▼ 500 1 1,087,350
15:17:47 84,000 ▼ 500 4 1,087,349
15:17:47 84,000 ▼ 500 10 1,087,345
15:17:45 84,000 ▼ 500 5 1,087,335
15:17:45 84,100 ▼ 400 1 1,087,330
15:17:44 84,000 ▼ 500 15 1,087,329
15:17:40 84,000 ▼ 500 5 1,087,314
15:17:40 84,000 ▼ 500 12 1,087,309
15:17:40 84,000 ▼ 500 60 1,087,297
15:17:36 84,000 ▼ 500 76 1,087,237
15:17:35 84,000 ▼ 500 5 1,087,161
15:17:35 84,000 ▼ 500 2 1,087,156
15:17:34 84,100 ▼ 400 4 1,087,154
15:17:33 84,000 ▼ 500 1 1,087,150
15:17:33 84,100 ▼ 400 30 1,087,149
15:17:33 84,000 ▼ 500 150 1,087,119
15:17:31 84,000 ▼ 500 1 1,086,969
15:17:31 84,100 ▼ 400 6 1,086,968
15:17:30 84,000 ▼ 500 16 1,086,962
15:17:30 84,000 ▼ 500 1 1,086,946
15:17:30 84,000 ▼ 500 5 1,086,945
15:17:30 84,100 ▼ 400 1 1,086,940
15:17:30 84,000 ▼ 500 43 1,086,939
15:17:28 84,000 ▼ 500 30 1,086,896
15:17:27 84,000 ▼ 500 54 1,086,866
15:17:26 84,000 ▼ 500 28 1,086,812
15:17:25 84,000 ▼ 500 5 1,086,784
15:17:21 84,000 ▼ 500 3 1,086,779
15:17:20 84,000 ▼ 500 5 1,086,776
15:17:19 84,100 ▼ 400 3 1,086,771
15:17:19 84,100 ▼ 400 3 1,086,768
15:17:18 84,000 ▼ 500 1 1,086,765
15:17:16 84,100 ▼ 400 1 1,086,764
15:17:16 84,100 ▼ 400 10 1,086,763
15:17:15 84,000 ▼ 500 5 1,086,753
15:17:15 84,100 ▼ 400 1 1,086,748
15:17:15 84,100 ▼ 400 2 1,086,747
15:17:15 84,100 ▼ 400 1 1,086,745
15:17:13 84,100 ▼ 400 1 1,086,744
15:17:12 84,000 ▼ 500 30 1,086,743
15:17:10 84,000 ▼ 500 5 1,086,713
15:17:10 84,000 ▼ 500 5 1,086,708
15:17:10 84,100 ▼ 400 2 1,086,703
15:17:08 84,000 ▼ 500 35 1,086,701
15:17:08 84,100 ▼ 400 1 1,086,666
15:17:08 84,100 ▼ 400 1 1,086,665
15:17:07 84,000 ▼ 500 217 1,086,664
15:17:05 84,000 ▼ 500 5 1,086,447
15:17:05 84,000 ▼ 500 1 1,086,442
15:17:02 84,100 ▼ 400 1 1,086,441
15:17:02 84,100 ▼ 400 14 1,086,440
15:17:02 84,000 ▼ 500 35 1,086,426
15:17:02 84,100 ▼ 400 3 1,086,391
15:17:02 84,000 ▼ 500 2 1,086,388
15:17:01 84,100 ▼ 400 23 1,086,386
15:17:01 84,000 ▼ 500 2 1,086,363
15:17:01 84,000 ▼ 500 5 1,086,361
15:17:00 84,100 ▼ 400 25 1,086,356
15:17:00 84,000 ▼ 500 216 1,086,331
15:17:00 84,100 ▼ 400 30 1,086,115
15:17:00 84,100 ▼ 400 1 1,086,085
15:17:00 84,100 ▼ 400 2 1,086,084
15:17:00 84,000 ▼ 500 16 1,086,082
15:17:00 84,000 ▼ 500 5 1,086,066
15:17:00 84,000 ▼ 500 21 1,086,061
15:17:00 84,100 ▼ 400 51 1,086,040
15:17:00 84,000 ▼ 500 109 1,085,989
15:16:59 84,000 ▼ 500 1 1,085,880
15:16:59 84,100 ▼ 400 1 1,085,879
15:16:58 84,000 ▼ 500 213 1,085,878
15:16:58 84,100 ▼ 400 300 1,085,665
15:16:57 84,000 ▼ 500 57 1,085,365
15:16:55 84,000 ▼ 500 5 1,085,308
15:16:55 84,000 ▼ 500 1 1,085,303
15:16:55 84,100 ▼ 400 10 1,085,302
15:16:55 84,100 ▼ 400 1 1,085,292
15:16:54 84,000 ▼ 500 20 1,085,291
15:16:52 84,100 ▼ 400 1 1,085,271
15:16:51 84,000 ▼ 500 5 1,085,270
15:16:50 84,000 ▼ 500 5 1,085,265
15:16:50 84,100 ▼ 400 5 1,085,260
15:16:47 84,000 ▼ 500 5 1,085,255
15:16:47 84,000 ▼ 500 5 1,085,250
15:16:47 84,100 ▼ 400 10 1,085,245
15:16:46 84,000 ▼ 500 2 1,085,235
15:16:45 84,100 ▼ 400 1 1,085,233
15:16:45 84,000 ▼ 500 10 1,085,232
15:16:43 84,000 ▼ 500 5 1,085,222
15:16:42 84,100 ▼ 400 100 1,085,217
15:16:39 84,000 ▼ 500 5 1,085,117
15:16:38 84,000 ▼ 500 1 1,085,112
15:16:38 84,100 ▼ 400 4 1,085,111
15:16:38 84,100 ▼ 400 3 1,085,107
15:16:35 84,000 ▼ 500 5 1,085,104
15:16:35 84,100 ▼ 400 1 1,085,099
15:16:33 84,000 ▼ 500 10 1,085,098
15:16:33 84,000 ▼ 500 59 1,085,088
15:16:32 84,100 ▼ 400 150 1,085,029
15:16:32 84,000 ▼ 500 56 1,084,879
15:16:31 84,000 ▼ 500 5 1,084,823
15:16:30 84,100 ▼ 400 1 1,084,818
15:16:30 84,100 ▼ 400 10 1,084,817
15:16:27 84,000 ▼ 500 5 1,084,807
15:16:24 84,100 ▼ 400 3 1,084,802
15:16:24 84,100 ▼ 400 20 1,084,799
15:16:23 84,000 ▼ 500 5 1,084,779
15:16:22 84,000 ▼ 500 1 1,084,774
15:16:20 84,100 ▼ 400 3 1,084,773
15:16:20 84,100 ▼ 400 4 1,084,770
15:16:19 84,000 ▼ 500 5 1,084,766
15:16:16 84,000 ▼ 500 25 1,084,761
15:16:15 84,000 ▼ 500 5 1,084,736
15:16:15 84,100 ▼ 400 1 1,084,731
15:16:15 84,000 ▼ 500 1 1,084,730
15:16:14 84,100 ▼ 400 13 1,084,729
15:16:14 84,100 ▼ 400 10 1,084,716
15:16:14 84,000 ▼ 500 3 1,084,706
15:16:11 84,000 ▼ 500 5 1,084,703
15:16:11 84,000 ▼ 500 1 1,084,698
15:16:09 84,000 ▼ 500 291 1,084,697
15:16:07 84,000 ▼ 500 5 1,084,406
15:16:07 84,000 ▼ 500 1 1,084,401
15:16:06 84,000 ▼ 500 56 1,084,400
15:16:06 84,000 ▼ 500 1 1,084,344
15:16:06 84,000 ▼ 500 52 1,084,343
15:16:05 84,000 ▼ 500 4 1,084,291
15:16:04 84,100 ▼ 400 4 1,084,287
15:16:03 84,000 ▼ 500 5 1,084,283
15:16:03 84,000 ▼ 500 18 1,084,278
15:16:03 84,000 ▼ 500 1 1,084,260
15:16:03 84,100 ▼ 400 25 1,084,259
15:16:03 84,000 ▼ 500 46 1,084,234
15:16:02 84,100 ▼ 400 2 1,084,188
15:16:01 84,000 ▼ 500 2 1,084,186
15:16:00 84,000 ▼ 500 40 1,084,184
15:16:00 84,100 ▼ 400 5 1,084,144
15:16:00 84,100 ▼ 400 1 1,084,139
15:16:00 84,000 ▼ 500 1 1,084,138
15:16:00 84,000 ▼ 500 5 1,084,137
15:16:00 84,100 ▼ 400 4 1,084,132
15:16:00 84,000 ▼ 500 4 1,084,128
15:15:58 84,000 ▼ 500 43 1,084,124
15:15:57 84,000 ▼ 500 3 1,084,081
15:15:57 84,100 ▼ 400 3 1,084,078
15:15:57 84,100 ▼ 400 3 1,084,075
15:15:53 84,100 ▼ 400 2 1,084,072
15:15:53 84,100 ▼ 400 10 1,084,070
15:15:52 84,000 ▼ 500 20 1,084,060
15:15:51 84,100 ▼ 400 5 1,084,040
15:15:46 84,100 ▼ 400 3 1,084,035
15:15:46 84,000 ▼ 500 140 1,084,032
15:15:45 84,100 ▼ 400 1 1,083,892
15:15:44 84,000 ▼ 500 9 1,083,891
15:15:44 84,000 ▼ 500 1 1,083,882
15:15:43 84,000 ▼ 500 7 1,083,881
15:15:41 84,000 ▼ 500 3 1,083,874
15:15:41 84,000 ▼ 500 9 1,083,871
15:15:41 84,000 ▼ 500 56 1,083,862
15:15:41 84,000 ▼ 500 100 1,083,806
15:15:40 84,000 ▼ 500 9 1,083,706
15:15:39 84,000 ▼ 500 1 1,083,697
15:15:38 84,000 ▼ 500 1 1,083,696
15:15:38 84,000 ▼ 500 50 1,083,695
15:15:38 84,000 ▼ 500 4 1,083,645
15:15:37 84,100 ▼ 400 1 1,083,641
15:15:37 84,000 ▼ 500 400 1,083,640
15:15:36 84,000 ▼ 500 14 1,083,240
15:15:35 84,100 ▼ 400 2 1,083,226
15:15:35 84,100 ▼ 400 5 1,083,224
15:15:34 84,000 ▼ 500 381 1,083,219
15:15:30 84,100 ▼ 400 1 1,082,838
15:15:30 84,000 ▼ 500 2 1,082,837
15:15:29 84,000 ▼ 500 25 1,082,835
15:15:29 84,000 ▼ 500 20 1,082,810
15:15:29 84,100 ▼ 400 14 1,082,790
15:15:28 84,100 ▼ 400 5 1,082,776
15:15:24 84,100 ▼ 400 2 1,082,771
15:15:22 84,000 ▼ 500 100 1,082,769
15:15:21 84,000 ▼ 500 500 1,082,669
15:15:21 84,100 ▼ 400 5 1,082,169
15:15:18 84,000 ▼ 500 77 1,082,164
15:15:17 84,000 ▼ 500 120 1,082,087
15:15:17 84,000 ▼ 500 5 1,081,967
15:15:16 84,000 ▼ 500 1 1,081,962
15:15:15 84,000 ▼ 500 56 1,081,961
15:15:15 84,100 ▼ 400 1 1,081,905
15:15:15 84,100 ▼ 400 2 1,081,904
15:15:15 84,100 ▼ 400 3 1,081,902
15:15:13 84,000 ▼ 500 15 1,081,899
15:15:13 84,000 ▼ 500 49 1,081,884
15:15:11 84,100 ▼ 400 23 1,081,835
15:15:10 84,000 ▼ 500 1 1,081,812
15:15:10 84,000 ▼ 500 7 1,081,811
15:15:10 84,100 ▼ 400 1 1,081,804
15:15:10 84,000 ▼ 500 1 1,081,803
15:15:08 84,100 ▼ 400 3 1,081,802
15:15:08 84,100 ▼ 400 24 1,081,799
15:15:07 84,100 ▼ 400 3 1,081,775
15:15:07 84,000 ▼ 500 170 1,081,772
15:15:06 84,100 ▼ 400 29 1,081,602
15:15:06 84,000 ▼ 500 15 1,081,573
15:15:06 84,000 ▼ 500 15 1,081,558
15:15:04 84,000 ▼ 500 273 1,081,543
15:15:04 84,000 ▼ 500 2 1,081,270
15:15:01 84,000 ▼ 500 403 1,081,268
15:15:01 84,000 ▼ 500 1 1,080,865
15:15:00 84,100 ▼ 400 2 1,080,864
15:15:00 84,100 ▼ 400 1 1,080,862
15:15:00 84,000 ▼ 500 3 1,080,861
15:15:00 84,000 ▼ 500 2 1,080,858
15:15:00 84,000 ▼ 500 1 1,080,856
15:15:00 84,000 ▼ 500 1 1,080,855
15:15:00 84,000 ▼ 500 50 1,080,854
15:15:00 84,000 ▼ 500 1 1,080,804
15:14:56 84,000 ▼ 500 1 1,080,803
15:14:51 84,100 ▼ 400 5 1,080,802
15:14:50 84,000 ▼ 500 57 1,080,797
15:14:50 84,000 ▼ 500 1 1,080,740
15:14:49 84,100 ▼ 400 5 1,080,739
15:14:49 84,000 ▼ 500 1 1,080,734
15:14:46 84,000 ▼ 500 5 1,080,733
15:14:46 84,000 ▼ 500 441 1,080,728
15:14:46 84,100 ▼ 400 1 1,080,287
15:14:46 84,000 ▼ 500 10 1,080,286
15:14:46 84,000 ▼ 500 1 1,080,276
15:14:45 84,000 ▼ 500 2 1,080,275
15:14:45 84,000 ▼ 500 19 1,080,273
15:14:45 84,000 ▼ 500 1 1,080,254
15:14:44 84,000 ▼ 500 20 1,080,253
15:14:43 84,000 ▼ 500 5 1,080,233
15:14:43 84,100 ▼ 400 13 1,080,228
15:14:41 84,000 ▼ 500 1 1,080,215
15:14:41 84,100 ▼ 400 20 1,080,214
15:14:40 84,000 ▼ 500 1 1,080,194
15:14:39 84,000 ▼ 500 1 1,080,193
15:14:39 84,000 ▼ 500 12 1,080,192
15:14:38 84,000 ▼ 500 16 1,080,180
15:14:34 84,000 ▼ 500 28 1,080,164
15:14:34 84,100 ▼ 400 3 1,080,136
15:14:32 84,000 ▼ 500 1 1,080,133
15:14:31 84,100 ▼ 400 1 1,080,132
15:14:30 84,000 ▼ 500 1 1,080,131
15:14:29 84,000 ▼ 500 671 1,080,130
15:14:29 84,100 ▼ 400 3 1,079,459
15:14:24 84,000 ▼ 500 56 1,079,456
15:14:22 84,000 ▼ 500 1 1,079,400
15:14:22 84,100 ▼ 400 2 1,079,399
15:14:21 84,100 ▼ 400 5 1,079,397
15:14:20 84,000 ▼ 500 15 1,079,392
15:14:19 84,000 ▼ 500 1 1,079,377
15:14:19 84,100 ▼ 400 5 1,079,376
15:14:16 84,100 ▼ 400 1 1,079,371
15:14:15 84,000 ▼ 500 1 1,079,370
15:14:14 84,100 ▼ 400 200 1,079,369
15:14:13 84,000 ▼ 500 2 1,079,169
15:14:10 84,100 ▼ 400 20 1,079,167
15:14:08 84,100 ▼ 400 181 1,079,147
15:14:08 84,000 ▼ 500 3 1,078,966
15:14:08 84,100 ▼ 400 1 1,078,963
15:14:05 84,100 ▼ 400 94 1,078,962
15:14:05 84,100 ▼ 400 5 1,078,868
15:14:01 84,100 ▼ 400 1 1,078,863
15:14:01 84,000 ▼ 500 27 1,078,862
15:14:01 84,000 ▼ 500 3 1,078,835
15:14:01 84,000 ▼ 500 1 1,078,832
15:14:00 84,000 ▼ 500 2 1,078,831
15:13:59 84,000 ▼ 500 56 1,078,829
15:13:59 84,000 ▼ 500 902 1,078,773
15:13:57 84,100 ▼ 400 1 1,077,871
15:13:57 84,100 ▼ 400 14 1,077,870
15:13:55 84,000 ▼ 500 56 1,077,856
15:13:54 84,000 ▼ 500 1 1,077,800
15:13:54 84,100 ▼ 400 3 1,077,799
15:13:53 84,100 ▼ 400 3 1,077,796
15:13:52 84,000 ▼ 500 9 1,077,793
15:13:52 84,100 ▼ 400 5 1,077,784

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.17 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,140.51 ▲ 10.42 0.33%
코스닥 1,046.12 ▲ 6.69 0.64%
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.