삼일제약
(000520)
코스피
의약품
액면가 500원
  09.30 15:29

8,130 (8,290)   [시가/고가/저가] 8,200 / 8,340 / 7,890 
전일비/등락률 ▼ 160 (-1.93%) 매도호가/호가잔량 8,140 / 191
거래량/전일동시간대비 144,745 /▼ 56,869 매수호가/호가잔량 8,130 / 948
상한가/하한가 10,750 / 5,810 총매도/총매수잔량 4,856 / 3,678

매도잔량 호가 매수잔량
556 8,300 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,100 8,290
24 8,280
200 8,270
102 8,220
944 8,200
289 8,180
218 8,160
232 8,150
191 8,140
 
8,130 948
8,090 12
8,060 13
8,050 105
8,040 50
8,030 1,025
8,010 205
8,000 252
7,990 102
7,980 966
 
총매도잔량 순매수잔량 총매수잔량
4,856 -1,178 3,678
시간외잔량 시간외잔량
0 5
 
삼일제약 000520
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,155.49 (-15.44)    FUTURE 282.45 (-2.30)   Basis: 1.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:48:45 8,130 ▼ 160 10 144,745
15:40:00 8,130 ▼ 160 24 144,735
15:30:25 8,130 ▼ 160 4,981 144,711
15:19:33 8,090 ▼ 200 64 139,730
15:19:33 8,080 ▼ 210 61 139,666
15:19:04 8,090 ▼ 200 10 139,605
15:18:45 8,090 ▼ 200 20 139,595
15:18:33 8,060 ▼ 230 72 139,575
15:17:10 8,140 ▼ 150 71 139,503
15:17:10 8,130 ▼ 160 158 139,432
15:17:10 8,120 ▼ 170 11 139,274
15:17:10 8,110 ▼ 180 260 139,263
15:16:55 8,110 ▼ 180 1 139,003
15:16:48 8,100 ▼ 190 31 139,002
15:16:48 8,100 ▼ 190 20 138,971
15:16:48 8,080 ▼ 210 50 138,951
15:16:48 8,060 ▼ 230 400 138,901
15:13:48 8,060 ▼ 230 530 138,501
15:13:36 8,060 ▼ 230 34 137,971
15:13:19 8,060 ▼ 230 80 137,937
15:13:07 8,070 ▼ 220 1 137,857
15:12:38 8,070 ▼ 220 1 137,856
15:12:23 8,060 ▼ 230 389 137,855
15:12:05 8,050 ▼ 240 143 137,466
15:12:04 8,060 ▼ 230 1,000 137,323
15:11:28 8,060 ▼ 230 1 136,323
15:11:02 8,040 ▼ 250 8 136,322
15:11:00 8,020 ▼ 270 269 136,314
15:10:52 8,020 ▼ 270 130 136,045
15:10:52 8,040 ▼ 250 50 135,915
15:10:48 8,030 ▼ 260 39 135,865
15:10:48 8,030 ▼ 260 1,000 135,826
15:10:41 8,030 ▼ 260 200 134,826
15:10:39 8,030 ▼ 260 200 134,626
15:10:25 8,030 ▼ 260 64 134,426
15:10:25 8,040 ▼ 250 875 134,362
15:10:20 8,040 ▼ 250 13 133,487
15:10:18 8,030 ▼ 260 70 133,474
15:10:18 8,030 ▼ 260 800 133,404
15:08:01 8,070 ▼ 220 1 132,604
15:07:49 8,060 ▼ 230 1 132,603
15:07:42 8,060 ▼ 230 4 132,602
15:06:01 8,060 ▼ 230 1 132,598
15:05:45 8,060 ▼ 230 149 132,597
15:04:04 8,060 ▼ 230 1 132,448
15:04:02 8,060 ▼ 230 1 132,447
15:04:00 8,060 ▼ 230 1 132,446
15:03:57 8,060 ▼ 230 1 132,445
15:03:55 8,060 ▼ 230 1 132,444
15:03:52 8,060 ▼ 230 1 132,443
15:03:41 8,080 ▼ 210 1 132,442
15:03:39 8,080 ▼ 210 1 132,441
15:03:37 8,080 ▼ 210 1 132,440
15:03:19 8,100 ▼ 190 1 132,439
15:03:12 8,110 ▼ 180 1 132,438
15:03:04 8,120 ▼ 170 1 132,437
15:03:01 8,120 ▼ 170 1 132,436
15:03:00 8,120 ▼ 170 1 132,435
15:02:58 8,120 ▼ 170 1 132,434
15:02:57 8,120 ▼ 170 1 132,433
15:02:55 8,120 ▼ 170 1 132,432
15:02:53 8,120 ▼ 170 1 132,431
15:02:51 8,120 ▼ 170 1 132,430
15:02:49 8,120 ▼ 170 1 132,429
15:02:45 8,120 ▼ 170 1 132,428
15:02:29 8,120 ▼ 170 1 132,427
15:02:03 8,030 ▼ 260 28 132,426
15:01:35 7,990 ▼ 300 1,424 132,398
15:01:35 8,000 ▼ 290 276 130,974
15:01:28 8,000 ▼ 290 12 130,698
15:01:14 8,000 ▼ 290 439 130,686
15:00:14 8,030 ▼ 260 2 130,247
14:59:53 8,000 ▼ 290 152 130,245
14:59:53 8,010 ▼ 280 103 130,093
14:59:53 8,020 ▼ 270 125 129,990
14:58:52 8,030 ▼ 260 70 129,865
14:58:15 8,030 ▼ 260 31 129,795
14:57:51 8,040 ▼ 250 115 129,764
14:57:51 8,050 ▼ 240 104 129,649
14:57:33 8,050 ▼ 240 4 129,545
14:57:33 8,070 ▼ 220 8 129,541
14:57:33 8,070 ▼ 220 3 129,533
14:56:12 8,080 ▼ 210 94 129,530
14:54:50 8,110 ▼ 180 1 129,436
14:54:06 8,090 ▼ 200 90 129,435
14:54:06 8,110 ▼ 180 2 129,345
14:50:29 8,120 ▼ 170 5 129,343
14:50:12 8,130 ▼ 160 6 129,338
14:50:12 8,100 ▼ 190 1 129,332
14:49:56 8,110 ▼ 180 127 129,331
14:48:50 8,110 ▼ 180 9 129,204
14:46:27 8,110 ▼ 180 3 129,195
14:46:13 8,110 ▼ 180 22 129,192
14:46:04 8,100 ▼ 190 2 129,170
14:46:04 8,100 ▼ 190 46 129,168
14:45:14 8,110 ▼ 180 3 129,122
14:45:08 8,090 ▼ 200 391 129,119
14:42:07 8,090 ▼ 200 50 128,728
14:40:53 8,080 ▼ 210 2 128,678
14:40:10 8,080 ▼ 210 25 128,676
14:40:06 8,080 ▼ 210 7 128,651
14:39:51 8,090 ▼ 200 196 128,644
14:38:15 8,110 ▼ 180 1 128,448
14:37:28 8,110 ▼ 180 3 128,447
14:35:49 8,110 ▼ 180 1 128,444
14:35:43 8,110 ▼ 180 15 128,443
14:35:43 8,110 ▼ 180 22 128,428
14:34:45 8,110 ▼ 180 2 128,406
14:34:43 8,110 ▼ 180 3 128,404
14:34:27 8,100 ▼ 190 6 128,401
14:34:00 8,110 ▼ 180 3 128,395
14:33:47 8,100 ▼ 190 287 128,392
14:33:36 8,100 ▼ 190 5 128,105
14:32:54 8,100 ▼ 190 50 128,100
14:32:41 8,100 ▼ 190 3 128,050
14:32:41 8,100 ▼ 190 60 128,047
14:32:23 8,090 ▼ 200 5 127,987
14:30:35 8,090 ▼ 200 1 127,982
14:29:43 8,100 ▼ 190 41 127,981
14:29:26 8,100 ▼ 190 2 127,940
14:29:26 8,090 ▼ 200 1 127,938
14:28:22 8,100 ▼ 190 25 127,937
14:28:22 8,090 ▼ 200 15 127,912
14:28:15 8,090 ▼ 200 1 127,897
14:28:15 8,090 ▼ 200 1 127,896
14:28:12 8,100 ▼ 190 3 127,895
14:28:07 8,090 ▼ 200 14 127,892
14:28:06 8,100 ▼ 190 83 127,878
14:27:06 8,090 ▼ 200 14 127,795
14:26:39 8,080 ▼ 210 360 127,781
14:25:45 8,100 ▼ 190 41 127,421
14:25:21 8,100 ▼ 190 20 127,380
14:25:15 8,100 ▼ 190 17 127,360
14:25:01 8,100 ▼ 190 478 127,343
14:24:55 8,110 ▼ 180 52 126,865
14:24:48 8,110 ▼ 180 14 126,813
14:24:47 8,110 ▼ 180 12 126,799
14:24:47 8,110 ▼ 180 15 126,786
14:24:47 8,110 ▼ 180 1 126,787
14:24:47 8,110 ▼ 180 2 126,771
14:24:47 8,110 ▼ 180 19 126,769
14:24:47 8,110 ▼ 180 1 126,750
14:24:47 8,110 ▼ 180 6 126,749
14:24:47 8,110 ▼ 180 128 126,743
14:24:37 8,110 ▼ 180 3 126,615
14:21:31 8,120 ▼ 170 1,883 126,612
14:21:31 8,120 ▼ 170 3 124,729
14:21:25 8,110 ▼ 180 6 124,726
14:21:19 8,110 ▼ 180 168 124,720
14:20:58 8,110 ▼ 180 1 124,552
14:20:51 8,050 ▼ 240 8 124,551
14:20:51 8,080 ▼ 210 60 124,530
14:20:51 8,060 ▼ 230 13 124,543
14:20:51 8,090 ▼ 200 49 124,470
14:19:36 8,110 ▼ 180 3 124,421
14:19:24 8,100 ▼ 190 500 124,418
14:19:22 8,120 ▼ 170 9 123,918
14:19:22 8,110 ▼ 180 1 123,909
14:19:20 8,110 ▼ 180 1 123,908
14:19:12 8,110 ▼ 180 10 123,907
14:19:02 8,120 ▼ 170 29 123,897
14:19:02 8,100 ▼ 190 1 123,868
14:18:43 8,110 ▼ 180 3 123,867
14:17:59 8,110 ▼ 180 58 123,864
14:17:15 8,100 ▼ 190 40 123,806
14:16:44 8,090 ▼ 200 4 123,766
14:16:23 8,090 ▼ 200 1 123,762
14:11:55 8,080 ▼ 210 26 123,761
14:11:08 8,070 ▼ 220 4 123,735
14:10:57 8,070 ▼ 220 10 123,731
14:10:33 8,070 ▼ 220 108 123,721
14:09:26 8,070 ▼ 220 1 123,613
14:09:19 8,070 ▼ 220 7 123,612
14:08:55 8,060 ▼ 230 1 123,605
14:08:55 8,060 ▼ 230 1 123,603
14:08:55 8,060 ▼ 230 1 123,604
14:08:55 8,060 ▼ 230 1 123,602
14:08:55 8,060 ▼ 230 1 123,601
14:08:55 8,060 ▼ 230 89 123,600
14:08:18 8,050 ▼ 240 25 123,511
14:08:18 8,050 ▼ 240 15 123,486
14:07:53 8,050 ▼ 240 52 123,471
14:06:45 8,050 ▼ 240 101 123,419
14:06:43 8,050 ▼ 240 944 123,318
14:06:43 8,040 ▼ 250 255 122,374
14:06:43 8,030 ▼ 260 126 122,119
13:58:39 8,020 ▼ 270 41 121,993
13:58:34 8,020 ▼ 270 2 121,952
13:57:26 8,010 ▼ 280 1 121,950
13:57:25 8,010 ▼ 280 1 121,949
13:57:06 8,020 ▼ 270 1 121,948
13:55:29 8,020 ▼ 270 1 121,947
13:54:28 8,000 ▼ 290 20 121,946
13:53:53 8,010 ▼ 280 2 121,926
13:53:53 8,010 ▼ 280 4 121,924
13:51:09 8,000 ▼ 290 136 121,920
13:50:59 7,970 ▼ 320 31 121,784
13:50:57 7,970 ▼ 320 5 121,753
13:49:19 7,960 ▼ 330 46 121,748
13:48:50 7,960 ▼ 330 417 121,702
13:48:50 7,970 ▼ 320 247 121,285
13:48:50 7,990 ▼ 300 486 120,685
13:48:50 7,980 ▼ 310 353 121,038
13:48:50 8,000 ▼ 290 11 120,199
13:47:32 8,010 ▼ 280 110 120,188
13:47:32 8,010 ▼ 280 2 120,078
13:47:25 8,010 ▼ 280 1 120,076
13:46:59 8,010 ▼ 280 12 120,075
13:46:49 8,010 ▼ 280 5 120,063
13:46:45 8,010 ▼ 280 2 120,058
13:46:41 8,010 ▼ 280 2 120,056
13:46:37 8,010 ▼ 280 2 120,054
13:46:26 8,010 ▼ 280 2 120,052
13:44:44 8,010 ▼ 280 6 120,050
13:42:37 8,010 ▼ 280 100 120,044
13:40:57 8,000 ▼ 290 9 119,944
13:40:56 8,000 ▼ 290 41 119,935
13:40:27 8,000 ▼ 290 5 119,894
13:40:27 8,000 ▼ 290 24 119,889
13:40:27 8,000 ▼ 290 1 119,865
13:40:27 8,000 ▼ 290 1 119,864
13:40:27 8,000 ▼ 290 19 119,863
13:40:14 8,000 ▼ 290 1 119,844
13:39:08 7,990 ▼ 300 25 119,843
13:37:32 7,990 ▼ 300 1 119,818
13:36:35 7,990 ▼ 300 1 119,817
13:36:29 7,990 ▼ 300 1 119,816
13:36:20 7,990 ▼ 300 1 119,815
13:36:13 7,990 ▼ 300 1 119,814
13:36:05 7,990 ▼ 300 1 119,813
13:35:57 7,990 ▼ 300 1 119,812
13:34:59 7,980 ▼ 310 300 119,811
13:34:30 7,990 ▼ 300 1 119,511
13:34:05 7,990 ▼ 300 100 119,510
13:33:59 7,990 ▼ 300 3,226 119,410
13:32:55 7,990 ▼ 300 919 116,184
13:31:56 8,000 ▼ 290 2,122 115,265
13:31:56 8,010 ▼ 280 1,024 113,143
13:27:33 8,030 ▼ 260 1 112,119
13:26:44 8,020 ▼ 270 402 112,118
13:26:44 8,020 ▼ 270 1,196 111,716
13:26:44 8,030 ▼ 260 1 110,520
13:22:48 8,030 ▼ 260 80 110,519
13:22:48 8,030 ▼ 260 1 110,439
13:20:02 8,030 ▼ 260 7 110,438
13:20:02 8,030 ▼ 260 82 110,431
13:20:02 8,030 ▼ 260 1,000 110,349
13:19:04 8,020 ▼ 270 15 109,349
13:19:03 8,020 ▼ 270 300 109,334
13:18:30 8,030 ▼ 260 2 109,034
13:17:36 8,030 ▼ 260 11 109,032
13:17:36 8,030 ▼ 260 480 109,021
13:17:12 8,030 ▼ 260 1 108,541
13:17:12 8,030 ▼ 260 6 108,540
13:16:24 8,020 ▼ 270 16 108,534
13:16:06 8,030 ▼ 260 147 108,518
13:16:06 8,030 ▼ 260 8 108,371
13:15:16 8,030 ▼ 260 16 108,363
13:15:15 8,030 ▼ 260 8 108,347
13:14:42 8,040 ▼ 250 10 108,339
13:14:18 8,040 ▼ 250 112 108,329
13:14:18 8,040 ▼ 250 8 108,217
13:14:15 8,040 ▼ 250 60 108,209
13:14:06 8,040 ▼ 250 16 108,149
13:13:56 8,040 ▼ 250 16 108,133
13:11:28 8,060 ▼ 230 2 108,117
13:11:24 8,060 ▼ 230 1 108,115
13:11:07 8,020 ▼ 270 636 108,114
13:11:07 8,030 ▼ 260 85 107,478
13:11:07 8,040 ▼ 250 279 107,393
13:08:24 8,050 ▼ 240 100 107,114
13:03:48 8,070 ▼ 220 3 107,014
13:01:52 8,060 ▼ 230 82 107,011
13:01:24 8,050 ▼ 240 52 106,929
12:59:53 8,030 ▼ 260 50 106,877
12:59:29 8,030 ▼ 260 400 106,827
12:59:16 8,030 ▼ 260 427 106,427
12:59:16 8,040 ▼ 250 73 106,000
12:59:03 8,040 ▼ 250 42 105,927
12:58:58 8,040 ▼ 250 15 105,885
12:58:58 8,050 ▼ 240 381 105,870
12:58:58 8,050 ▼ 240 5 105,489
12:58:54 8,050 ▼ 240 27 105,484
12:58:54 8,050 ▼ 240 724 105,457
12:58:06 8,050 ▼ 240 2 104,733
12:57:46 8,060 ▼ 230 12 104,731
12:57:30 8,050 ▼ 240 2 104,719
12:56:36 8,050 ▼ 240 47 104,717
12:56:36 8,050 ▼ 240 9 104,670
12:55:57 8,060 ▼ 230 5 104,661
12:54:55 8,060 ▼ 230 1,278 104,656
12:54:05 8,060 ▼ 230 1 103,378
12:54:01 8,060 ▼ 230 9 103,377
12:53:40 8,060 ▼ 230 17 103,368
12:53:39 8,070 ▼ 220 1 103,351
12:53:34 8,080 ▼ 210 1 103,350
12:53:15 8,070 ▼ 220 82 103,349
12:53:05 8,070 ▼ 220 318 103,267
12:53:00 8,070 ▼ 220 72 102,949
12:52:39 8,070 ▼ 220 13 102,877
12:52:39 8,070 ▼ 220 357 102,864
12:52:39 8,070 ▼ 220 20 102,507
12:52:39 8,070 ▼ 220 500 102,487
12:52:35 8,070 ▼ 220 38 101,987
12:52:35 8,080 ▼ 210 28 101,949
12:52:23 8,080 ▼ 210 500 101,921
12:52:17 8,080 ▼ 210 499 101,421
12:52:17 8,090 ▼ 200 1 100,922
12:51:55 8,090 ▼ 200 16 100,921
12:49:24 8,080 ▼ 210 100 100,905
12:48:29 8,090 ▼ 200 3 100,805
12:48:28 8,090 ▼ 200 20 100,802
12:48:08 8,110 ▼ 180 23 100,782
12:48:00 8,110 ▼ 180 1 100,759
12:47:39 8,110 ▼ 180 1 100,758
12:47:17 8,110 ▼ 180 1 100,757
12:47:09 8,110 ▼ 180 16 100,756
12:47:00 8,110 ▼ 180 9 100,740
12:46:06 8,110 ▼ 180 9 100,731
12:46:06 8,110 ▼ 180 16 100,722
12:45:37 8,110 ▼ 180 7 100,706
12:45:36 8,110 ▼ 180 17 100,699
12:45:32 8,100 ▼ 190 200 100,682
12:44:02 8,120 ▼ 170 1 100,482
12:44:01 8,120 ▼ 170 10 100,481
12:44:00 8,110 ▼ 180 1 100,471
12:43:48 8,110 ▼ 180 1 100,470
12:43:15 8,100 ▼ 190 1 100,469
12:43:15 8,100 ▼ 190 440 100,468
12:42:16 8,110 ▼ 180 18 100,028
12:40:47 8,110 ▼ 180 1 100,010
12:40:31 8,110 ▼ 180 61 100,009
12:39:45 8,110 ▼ 180 16 99,948
12:39:44 8,110 ▼ 180 18 99,932
12:39:44 8,110 ▼ 180 500 99,914
12:38:11 8,110 ▼ 180 2 99,414
12:37:11 8,110 ▼ 180 1 99,412
12:37:04 8,110 ▼ 180 11 99,411
12:37:03 8,110 ▼ 180 2 99,400
12:36:23 8,110 ▼ 180 2 99,398
12:36:23 8,110 ▼ 180 44 99,396
12:36:15 8,110 ▼ 180 7 99,352
12:35:10 8,110 ▼ 180 10 99,345
12:35:03 8,110 ▼ 180 15 99,335
12:34:56 8,110 ▼ 180 150 99,320
12:34:41 8,120 ▼ 170 21 99,170
12:33:15 8,130 ▼ 160 90 99,149
12:32:46 8,100 ▼ 190 477 99,059
12:32:46 8,110 ▼ 180 9 98,582
12:31:39 8,110 ▼ 180 91 98,573
12:29:02 8,110 ▼ 180 99 98,482
12:29:02 8,110 ▼ 180 1 98,383
12:28:57 8,100 ▼ 190 1 98,382
12:27:42 8,120 ▼ 170 536 98,381
12:27:42 8,110 ▼ 180 219 97,845
12:27:36 8,100 ▼ 190 122 97,626
12:26:43 8,100 ▼ 190 1 97,504
12:26:37 8,090 ▼ 200 104 97,503
12:26:37 8,090 ▼ 200 1 97,399
12:26:23 8,080 ▼ 210 10 97,398
12:26:22 8,080 ▼ 210 400 97,388
12:25:33 8,090 ▼ 200 5 96,988
12:24:35 8,090 ▼ 200 50 96,983
12:22:18 8,090 ▼ 200 2 96,933
12:22:12 8,100 ▼ 190 1 96,931
12:21:17 8,090 ▼ 200 18 96,930
12:18:06 8,090 ▼ 200 9 96,912
12:17:28 8,090 ▼ 200 21 96,903
12:17:28 8,100 ▼ 190 646 96,882
12:17:21 8,100 ▼ 190 38 96,236
12:17:20 8,100 ▼ 190 31 96,198
12:17:20 8,100 ▼ 190 18 96,167
12:17:20 8,110 ▼ 180 393 96,149
12:16:08 8,110 ▼ 180 21 95,756
12:15:49 8,110 ▼ 180 20 95,735
12:15:23 8,100 ▼ 190 489 95,715
12:15:23 8,110 ▼ 180 11 95,226
12:15:22 8,120 ▼ 170 24 95,215
12:15:06 8,110 ▼ 180 1 95,191
12:15:06 8,110 ▼ 180 18 95,190
12:15:06 8,110 ▼ 180 31 95,172
12:12:29 8,120 ▼ 170 18 95,141
12:11:34 8,120 ▼ 170 1 95,123
12:10:53 8,120 ▼ 170 20 95,122
12:06:33 8,100 ▼ 190 978 95,102
12:06:33 8,110 ▼ 180 22 94,124
12:06:25 8,110 ▼ 180 236 94,102
12:06:25 8,110 ▼ 180 500 93,866
12:06:09 8,120 ▼ 170 451 93,366
12:06:09 8,120 ▼ 170 49 92,915
12:05:42 8,120 ▼ 170 6 92,866
12:04:09 8,110 ▼ 180 150 92,860
12:04:09 8,110 ▼ 180 380 92,710
12:04:09 8,100 ▼ 190 87 92,330
12:03:18 8,100 ▼ 190 503 92,243
12:02:15 8,090 ▼ 200 32 91,740
12:02:00 8,090 ▼ 200 9 91,708
12:02:00 8,090 ▼ 200 19 91,699
12:01:49 8,090 ▼ 200 2 91,680
12:01:41 8,090 ▼ 200 204 91,678
12:01:00 8,070 ▼ 220 45 91,474
12:00:51 8,090 ▼ 200 183 91,429
12:00:51 8,090 ▼ 200 79 91,246
12:00:35 8,090 ▼ 200 1 91,167
11:58:42 8,080 ▼ 210 1 91,166
11:58:33 8,090 ▼ 200 120 91,165
11:58:27 8,080 ▼ 210 4 91,045
11:58:26 8,080 ▼ 210 146 91,041
11:58:15 8,080 ▼ 210 20 90,895
11:58:04 8,080 ▼ 210 5 90,875
11:56:52 8,080 ▼ 210 1 90,870
11:53:30 8,060 ▼ 230 1 90,869
11:52:35 8,080 ▼ 210 35 90,868
11:52:05 8,080 ▼ 210 1,260 90,833
11:52:05 8,080 ▼ 210 354 89,573
11:52:05 8,080 ▼ 210 650 89,219
11:50:28 8,070 ▼ 220 27 88,569
11:50:28 8,070 ▼ 220 19 88,542
11:49:42 8,080 ▼ 210 12 88,523
11:49:42 8,070 ▼ 220 54 88,511
11:48:09 8,070 ▼ 220 2 88,457
11:47:01 8,040 ▼ 250 146 88,455
11:47:01 8,050 ▼ 240 14 88,309
11:46:39 8,080 ▼ 210 109 88,295
11:46:39 8,070 ▼ 220 10 88,186
11:45:34 8,080 ▼ 210 1 88,176
11:45:18 8,050 ▼ 240 1 88,175
11:45:18 8,050 ▼ 240 1 88,174
11:45:18 8,050 ▼ 240 1 88,173
11:45:18 8,050 ▼ 240 1 88,172
11:45:18 8,050 ▼ 240 1 88,171
11:45:18 8,050 ▼ 240 96 88,170
11:44:43 8,050 ▼ 240 462 88,074
11:44:19 8,050 ▼ 240 38 87,612
11:43:33 8,070 ▼ 220 1 87,574
11:42:09 8,070 ▼ 220 1 87,573
11:41:48 8,070 ▼ 220 10 87,572
11:39:20 8,050 ▼ 240 3 87,562
11:39:10 8,040 ▼ 250 80 87,559
11:38:11 8,040 ▼ 250 24 87,479
11:38:11 8,040 ▼ 250 12 87,455
11:36:00 8,040 ▼ 250 40 87,443
11:33:58 8,030 ▼ 260 1 87,403
11:33:58 8,030 ▼ 260 1 87,402
11:33:58 8,030 ▼ 260 1 87,401
11:33:58 8,030 ▼ 260 1 87,399
11:33:58 8,030 ▼ 260 1 87,400
11:33:58 8,030 ▼ 260 1 87,398
11:33:58 8,030 ▼ 260 1 87,397
11:33:58 8,030 ▼ 260 73 87,396
11:33:00 8,020 ▼ 270 7 87,323
11:32:57 8,030 ▼ 260 1 87,316
11:32:54 8,030 ▼ 260 9 87,315
11:32:03 8,020 ▼ 270 1 87,306
11:32:03 8,020 ▼ 270 7 87,305
11:31:37 8,020 ▼ 270 3 87,298
11:31:37 8,020 ▼ 270 36 87,295
11:31:37 8,020 ▼ 270 21 87,259
11:31:36 8,020 ▼ 270 4 87,238
11:31:36 8,020 ▼ 270 115 87,234
11:31:24 8,020 ▼ 270 8 87,119
11:31:11 8,020 ▼ 270 1 87,111
11:30:34 8,020 ▼ 270 29 87,110
11:29:35 8,020 ▼ 270 200 87,081
11:25:26 8,020 ▼ 270 100 86,881
11:24:39 8,020 ▼ 270 1 86,781
11:22:52 8,000 ▼ 290 1 86,780
11:22:48 7,990 ▼ 300 5 86,779
11:22:46 7,990 ▼ 300 51 86,774
11:21:53 7,990 ▼ 300 150 86,723
11:21:02 7,990 ▼ 300 20 86,573
11:20:36 7,990 ▼ 300 245 86,553
11:20:02 7,990 ▼ 300 112 86,308
11:20:00 7,990 ▼ 300 69 86,196
11:20:00 8,000 ▼ 290 2,795 86,127
11:20:00 8,010 ▼ 280 135 83,332
11:20:00 8,020 ▼ 270 30 83,197
11:19:50 8,010 ▼ 280 49 83,167
11:19:50 8,020 ▼ 270 26 83,118
11:19:32 8,020 ▼ 270 625 83,092
11:19:32 8,030 ▼ 260 61 82,467
11:19:32 8,040 ▼ 250 14 82,406
11:19:27 8,040 ▼ 250 22 82,392
11:18:25 8,050 ▼ 240 1 82,370
11:18:24 8,040 ▼ 250 22 82,369
11:18:10 8,040 ▼ 250 3 82,347
11:18:09 8,050 ▼ 240 24 82,344
11:17:55 8,060 ▼ 230 1 82,320
11:17:32 8,050 ▼ 240 48 82,319
11:16:24 8,060 ▼ 230 13 82,271
11:15:35 8,060 ▼ 230 39 82,258
11:15:22 8,060 ▼ 230 38 82,219
11:15:21 8,070 ▼ 220 59 82,181
11:15:11 8,070 ▼ 220 38 82,122
11:14:35 8,080 ▼ 210 149 82,084
11:14:35 8,090 ▼ 200 965 81,935
11:14:35 8,090 ▼ 200 230 80,970
11:14:24 8,100 ▼ 190 28 80,740
11:14:24 8,100 ▼ 190 22 80,712
11:13:24 8,120 ▼ 170 20 80,690

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.30 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,155.49 ▼ 15.44 -0.71%
코스닥 672.65 ▼ 2.42 -0.36%
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.