삼부토건
(001470)
코스피
건설업
액면가 1,000원
  06.27 15:59

2,190 (2,175)   [시가/고가/저가] 2,205 / 2,280 / 2,175 
전일비/등락률 ▲ 15 (0.69%) 매도호가/호가잔량 2,195 / 7,986
거래량/전일동시간대비 20,352,312 /▼ 51,930,304 매수호가/호가잔량 2,190 / 31,127
상한가/하한가 2,825 / 1,525 총매도/총매수잔량 199,688 / 534,562

매도잔량 호가 매수잔량
31,989 2,240 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,668 2,235
33,489 2,230
4,960 2,225
30,538 2,220
5,488 2,215
26,142 2,210
23,162 2,205
32,266 2,200
7,986 2,195
 
2,190 31,127
2,185 93,401
2,180 61,648
2,175 71,976
2,170 36,021
2,165 15,781
2,160 28,960
2,155 33,702
2,150 136,615
2,145 25,331
 
총매도잔량 순매수잔량 총매수잔량
199,688 334,874 534,562
시간외잔량 시간외잔량
0 50,576
 
삼부토건 001470
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,401.92 (+35.32)    FUTURE 316.60 (+3.90)   Basis: 0.40
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:55 2,190 ▲ 15 1 20,352,312
15:59:05 2,190 ▲ 15 1 20,352,311
15:58:01 2,190 ▲ 15 1,460 20,352,310
15:57:17 2,190 ▲ 15 250 20,350,850
15:54:30 2,190 ▲ 15 1,000 20,350,600
15:53:29 2,190 ▲ 15 50 20,349,600
15:52:29 2,190 ▲ 15 30 20,349,550
15:52:23 2,190 ▲ 15 100 20,349,520
15:51:01 2,190 ▲ 15 324 20,349,420
15:50:43 2,190 ▲ 15 38 20,349,096
15:50:26 2,190 ▲ 15 1,808 20,349,058
15:49:43 2,190 ▲ 15 250 20,347,250
15:49:30 2,190 ▲ 15 1 20,347,000
15:49:00 2,190 ▲ 15 1,500 20,346,999
15:48:28 2,190 ▲ 15 250 20,345,499
15:48:20 2,190 ▲ 15 1 20,345,249
15:47:59 2,190 ▲ 15 10 20,345,248
15:47:15 2,190 ▲ 15 50 20,345,238
15:46:05 2,190 ▲ 15 1,426 20,345,188
15:45:21 2,190 ▲ 15 10 20,343,762
15:44:23 2,190 ▲ 15 40 20,343,752
15:43:48 2,190 ▲ 15 500 20,343,712
15:42:36 2,190 ▲ 15 1 20,343,212
15:42:31 2,190 ▲ 15 5 20,343,211
15:41:40 2,190 ▲ 15 3,000 20,343,206
15:41:24 2,190 ▲ 15 100 20,340,206
15:41:17 2,190 ▲ 15 404 20,340,106
15:41:12 2,190 ▲ 15 15 20,339,702
15:40:58 2,190 ▲ 15 2,000 20,339,687
15:40:46 2,190 ▲ 15 25 20,337,687
15:40:37 2,190 ▲ 15 1 20,337,662
15:40:22 2,190 ▲ 15 50 20,337,661
15:40:00 2,190 ▲ 15 7,114 20,337,611
15:30:08 2,190 ▲ 15 258,159 20,330,497
15:19:59 2,190 ▲ 15 200 20,072,338
15:19:59 2,195 ▲ 20 500 20,072,138
15:19:57 2,195 ▲ 20 2,300 20,071,638
15:19:53 2,195 ▲ 20 98 20,069,338
15:19:53 2,195 ▲ 20 1,598 20,069,240
15:19:52 2,195 ▲ 20 1 20,067,642
15:19:50 2,190 ▲ 15 1 20,067,641
15:19:50 2,190 ▲ 15 10,000 20,067,640
15:19:50 2,195 ▲ 20 888 20,057,640
15:19:50 2,190 ▲ 15 65 20,056,752
15:19:50 2,195 ▲ 20 20 20,056,687
15:19:49 2,195 ▲ 20 50 20,056,667
15:19:47 2,195 ▲ 20 20 20,056,617
15:19:47 2,195 ▲ 20 1 20,056,597
15:19:46 2,195 ▲ 20 100 20,056,596
15:19:45 2,195 ▲ 20 50 20,056,496
15:19:44 2,195 ▲ 20 42 20,056,446
15:19:44 2,195 ▲ 20 90 20,056,404
15:19:44 2,195 ▲ 20 500 20,056,314
15:19:43 2,190 ▲ 15 1,933 20,055,814
15:19:43 2,195 ▲ 20 606 20,053,881
15:19:42 2,200 ▲ 25 1 20,053,275
15:19:42 2,190 ▲ 15 172 20,053,274
15:19:42 2,195 ▲ 20 1,334 20,053,102
15:19:41 2,195 ▲ 20 1,128 20,051,768
15:19:40 2,195 ▲ 20 989 20,050,640
15:19:39 2,195 ▲ 20 28 20,049,651
15:19:39 2,195 ▲ 20 621 20,049,623
15:19:39 2,200 ▲ 25 1 20,049,002
15:19:38 2,195 ▲ 20 181 20,049,001
15:19:38 2,190 ▲ 15 700 20,048,820
15:19:38 2,195 ▲ 20 500 20,048,120
15:19:37 2,190 ▲ 15 1 20,047,620
15:19:36 2,195 ▲ 20 500 20,047,619
15:19:36 2,195 ▲ 20 2,900 20,047,119
15:19:36 2,190 ▲ 15 243 20,044,219
15:19:36 2,195 ▲ 20 1 20,043,976
15:19:35 2,190 ▲ 15 212 20,043,975
15:19:34 2,190 ▲ 15 1 20,043,763
15:19:34 2,195 ▲ 20 3,981 20,043,762
15:19:33 2,190 ▲ 15 800 20,039,781
15:19:32 2,190 ▲ 15 22,557 20,038,981
15:19:31 2,190 ▲ 15 247 20,016,424
15:19:30 2,190 ▲ 15 642 20,016,177
15:19:28 2,195 ▲ 20 8 20,015,535
15:19:28 2,190 ▲ 15 8 20,015,527
15:19:26 2,190 ▲ 15 194 20,015,519
15:19:25 2,195 ▲ 20 3,300 20,015,325
15:19:24 2,190 ▲ 15 2,000 20,012,025
15:19:24 2,190 ▲ 15 2,930 20,010,025
15:19:23 2,195 ▲ 20 15 20,007,095
15:19:21 2,195 ▲ 20 35 20,007,080
15:19:20 2,195 ▲ 20 1 20,007,045
15:19:20 2,195 ▲ 20 50 20,007,044
15:19:20 2,195 ▲ 20 5,436 20,006,994
15:19:19 2,200 ▲ 25 1 20,001,558
15:19:18 2,195 ▲ 20 20 20,001,557
15:19:17 2,195 ▲ 20 2,839 20,001,537
15:19:16 2,195 ▲ 20 851 19,998,698
15:19:15 2,200 ▲ 25 1 19,997,847
15:19:13 2,195 ▲ 20 80 19,997,846
15:19:13 2,200 ▲ 25 500 19,997,766
15:19:12 2,195 ▲ 20 3,583 19,997,266
15:19:11 2,195 ▲ 20 792 19,993,683
15:19:10 2,200 ▲ 25 1 19,992,891
15:19:08 2,195 ▲ 20 300 19,992,890
15:19:07 2,195 ▲ 20 500 19,992,590
15:19:06 2,200 ▲ 25 2,040 19,992,090
15:19:05 2,195 ▲ 20 47 19,990,050
15:19:04 2,195 ▲ 20 4,750 19,990,003
15:18:59 2,195 ▲ 20 200 19,985,253
15:18:58 2,200 ▲ 25 1 19,985,053
15:18:55 2,200 ▲ 25 1 19,985,052
15:18:52 2,200 ▲ 25 6 19,985,051
15:18:50 2,200 ▲ 25 435 19,985,045
15:18:50 2,195 ▲ 20 1,565 19,984,610
15:18:49 2,195 ▲ 20 50 19,983,045
15:18:48 2,195 ▲ 20 481 19,982,995
15:18:46 2,195 ▲ 20 50 19,982,514
15:18:43 2,195 ▲ 20 920 19,982,464
15:18:42 2,195 ▲ 20 500 19,981,544
15:18:41 2,195 ▲ 20 30 19,981,044
15:18:40 2,190 ▲ 15 1,341 19,981,014
15:18:38 2,195 ▲ 20 911 19,977,545
15:18:38 2,190 ▲ 15 2,128 19,979,673
15:18:38 2,195 ▲ 20 89 19,976,634
15:18:38 2,195 ▲ 20 10 19,976,545
15:18:37 2,195 ▲ 20 251 19,976,535
15:18:36 2,195 ▲ 20 110 19,976,284
15:18:35 2,195 ▲ 20 1 19,976,174
15:18:34 2,195 ▲ 20 30,000 19,976,173
15:18:34 2,195 ▲ 20 500 19,946,173
15:18:34 2,195 ▲ 20 701 19,945,673
15:18:32 2,195 ▲ 20 174 19,944,972
15:18:32 2,195 ▲ 20 200 19,944,798
15:18:31 2,195 ▲ 20 6 19,944,598
15:18:30 2,195 ▲ 20 28 19,944,592
15:18:28 2,195 ▲ 20 171 19,944,564
15:18:23 2,195 ▲ 20 100 19,944,393
15:18:22 2,200 ▲ 25 129 19,944,293
15:18:20 2,195 ▲ 20 115 19,944,164
15:18:20 2,195 ▲ 20 24 19,944,049
15:18:19 2,195 ▲ 20 457 19,944,025
15:18:19 2,195 ▲ 20 1 19,943,568
15:18:17 2,195 ▲ 20 1 19,943,567
15:18:16 2,200 ▲ 25 1 19,943,566
15:18:15 2,195 ▲ 20 1,000 19,943,565
15:18:15 2,195 ▲ 20 141 19,942,565
15:18:15 2,200 ▲ 25 60 19,942,424
15:18:11 2,200 ▲ 25 10 19,942,364
15:18:10 2,195 ▲ 20 1,378 19,942,354
15:18:09 2,195 ▲ 20 200 19,940,976
15:18:08 2,195 ▲ 20 482 19,940,776
15:18:08 2,195 ▲ 20 1,200 19,940,294
15:18:07 2,200 ▲ 25 1 19,939,094
15:18:07 2,195 ▲ 20 1 19,939,093
15:18:06 2,195 ▲ 20 1,000 19,939,092
15:18:05 2,195 ▲ 20 6,000 19,938,092
15:18:05 2,195 ▲ 20 500 19,932,092
15:18:02 2,195 ▲ 20 1,200 19,931,592
15:18:00 2,195 ▲ 20 484 19,930,392
15:18:00 2,195 ▲ 20 35 19,929,908
15:18:00 2,195 ▲ 20 887 19,929,873
15:18:00 2,200 ▲ 25 1 19,928,986
15:18:00 2,200 ▲ 25 1,675 19,928,985
15:18:00 2,200 ▲ 25 138 19,927,310
15:17:59 2,200 ▲ 25 1 19,927,172
15:17:57 2,200 ▲ 25 30 19,927,171
15:17:53 2,200 ▲ 25 100 19,927,141
15:17:53 2,200 ▲ 25 50 19,927,041
15:17:49 2,200 ▲ 25 1 19,926,991
15:17:49 2,195 ▲ 20 64 19,926,990
15:17:48 2,195 ▲ 20 10 19,926,926
15:17:48 2,195 ▲ 20 52 19,926,916
15:17:46 2,200 ▲ 25 18 19,926,864
15:17:44 2,195 ▲ 20 6 19,926,846
15:17:42 2,195 ▲ 20 120 19,926,840
15:17:40 2,195 ▲ 20 12 19,926,720
15:17:35 2,195 ▲ 20 1,200 19,926,708
15:17:33 2,195 ▲ 20 500 19,925,508
15:17:32 2,195 ▲ 20 168 19,925,008
15:17:30 2,200 ▲ 25 1 19,924,840
15:17:29 2,195 ▲ 20 2,001 19,924,839
15:17:28 2,195 ▲ 20 149 19,922,838
15:17:22 2,195 ▲ 20 900 19,922,689
15:17:22 2,195 ▲ 20 2,599 19,921,789
15:17:21 2,195 ▲ 20 100 19,919,190
15:17:19 2,195 ▲ 20 200 19,919,090
15:17:17 2,195 ▲ 20 100 19,918,890
15:17:16 2,195 ▲ 20 1 19,918,790
15:17:15 2,200 ▲ 25 20 19,918,789
15:17:15 2,195 ▲ 20 805 19,918,769
15:17:13 2,195 ▲ 20 10 19,917,964
15:17:13 2,200 ▲ 25 1 19,917,954
15:17:13 2,195 ▲ 20 356 19,917,953
15:17:12 2,195 ▲ 20 5,000 19,917,597
15:17:11 2,195 ▲ 20 65 19,912,597
15:17:08 2,195 ▲ 20 1,600 19,912,532
15:17:08 2,195 ▲ 20 200 19,910,932
15:17:07 2,200 ▲ 25 50 19,910,732
15:17:05 2,200 ▲ 25 154 19,910,682
15:17:05 2,200 ▲ 25 636 19,910,528
15:17:04 2,195 ▲ 20 57 19,909,892
15:17:00 2,195 ▲ 20 3 19,909,835
15:16:59 2,195 ▲ 20 171 19,909,832
15:16:55 2,200 ▲ 25 500 19,909,661
15:16:51 2,195 ▲ 20 200 19,909,161
15:16:47 2,200 ▲ 25 27 19,908,961
15:16:47 2,195 ▲ 20 4 19,908,934
15:16:45 2,195 ▲ 20 2,000 19,908,930
15:16:44 2,195 ▲ 20 4,230 19,906,930
15:16:44 2,195 ▲ 20 6,815 19,902,700
15:16:40 2,195 ▲ 20 714 19,895,885
15:16:40 2,200 ▲ 25 5 19,895,171
15:16:40 2,200 ▲ 25 82 19,895,166
15:16:39 2,200 ▲ 25 10 19,895,084
15:16:37 2,200 ▲ 25 2 19,895,074
15:16:27 2,200 ▲ 25 20 19,895,072
15:16:26 2,195 ▲ 20 90 19,895,052
15:16:26 2,200 ▲ 25 1 19,894,962
15:16:25 2,195 ▲ 20 400 19,894,961
15:16:24 2,195 ▲ 20 100 19,894,561
15:16:22 2,195 ▲ 20 1 19,894,461
15:16:22 2,200 ▲ 25 91 19,894,460
15:16:19 2,195 ▲ 20 1 19,894,369
15:16:19 2,200 ▲ 25 2 19,894,368
15:16:18 2,195 ▲ 20 11 19,894,366
15:16:13 2,200 ▲ 25 10 19,894,355
15:16:12 2,200 ▲ 25 833 19,894,345
15:16:08 2,200 ▲ 25 707 19,893,512
15:16:07 2,200 ▲ 25 2 19,892,805
15:16:03 2,195 ▲ 20 900 19,892,803
15:16:02 2,200 ▲ 25 500 19,891,903
15:16:01 2,195 ▲ 20 112 19,891,403
15:15:54 2,200 ▲ 25 253 19,891,291
15:15:52 2,195 ▲ 20 200 19,891,038
15:15:52 2,195 ▲ 20 546 19,890,838
15:15:50 2,195 ▲ 20 20 19,890,292
15:15:48 2,195 ▲ 20 500 19,890,272
15:15:40 2,195 ▲ 20 1,000 19,889,772
15:15:38 2,195 ▲ 20 1 19,888,772
15:15:29 2,195 ▲ 20 3,975 19,888,771
15:15:29 2,195 ▲ 20 25 19,884,796
15:15:28 2,195 ▲ 20 442 19,884,771
15:15:28 2,190 ▲ 15 230 19,884,329
15:15:25 2,195 ▲ 20 1,579 19,884,099
15:15:25 2,195 ▲ 20 8,421 19,882,520
15:15:23 2,195 ▲ 20 100 19,874,099
15:15:22 2,195 ▲ 20 1,607 19,873,999
15:15:22 2,195 ▲ 20 32 19,872,392
15:15:20 2,195 ▲ 20 20 19,872,360
15:15:20 2,195 ▲ 20 15 19,872,340
15:15:18 2,200 ▲ 25 1 19,872,325
15:15:18 2,195 ▲ 20 5 19,872,324
15:15:16 2,195 ▲ 20 1,000 19,872,319
15:15:15 2,195 ▲ 20 358 19,871,319
15:15:13 2,195 ▲ 20 1,000 19,870,961
15:15:13 2,195 ▲ 20 3,000 19,869,961
15:15:12 2,195 ▲ 20 1,000 19,866,961
15:15:11 2,195 ▲ 20 17 19,865,961
15:15:11 2,195 ▲ 20 112 19,865,944
15:15:10 2,195 ▲ 20 1,110 19,865,832
15:15:08 2,195 ▲ 20 404 19,864,722
15:15:07 2,195 ▲ 20 329 19,864,318
15:15:05 2,195 ▲ 20 155 19,863,989
15:15:05 2,195 ▲ 20 230 19,863,834
15:15:03 2,195 ▲ 20 2,000 19,863,604
15:15:03 2,195 ▲ 20 10 19,861,604
15:15:01 2,195 ▲ 20 3 19,861,594
15:14:56 2,195 ▲ 20 150 19,861,591
15:14:56 2,200 ▲ 25 1 19,861,441
15:14:55 2,195 ▲ 20 20 19,861,440
15:14:54 2,195 ▲ 20 5 19,861,420
15:14:51 2,195 ▲ 20 87 19,861,415
15:14:50 2,195 ▲ 20 99 19,861,328
15:14:48 2,195 ▲ 20 400 19,861,229
15:14:47 2,195 ▲ 20 100 19,860,829
15:14:47 2,195 ▲ 20 402 19,860,729
15:14:46 2,195 ▲ 20 21 19,860,327
15:14:46 2,195 ▲ 20 400 19,860,306
15:14:43 2,195 ▲ 20 56 19,859,906
15:14:42 2,190 ▲ 15 7,488 19,859,850
15:14:42 2,195 ▲ 20 14,512 19,852,362
15:14:35 2,195 ▲ 20 5 19,837,850
15:14:34 2,195 ▲ 20 925 19,837,845
15:14:32 2,195 ▲ 20 160 19,836,920
15:14:31 2,200 ▲ 25 850 19,836,760
15:14:30 2,195 ▲ 20 3,254 19,835,910
15:14:30 2,195 ▲ 20 465 19,832,656
15:14:27 2,195 ▲ 20 1,000 19,832,191
15:14:25 2,195 ▲ 20 444 19,831,191
15:14:16 2,195 ▲ 20 372 19,830,747
15:14:15 2,200 ▲ 25 49 19,830,375
15:14:11 2,195 ▲ 20 3 19,830,326
15:14:09 2,195 ▲ 20 7 19,830,323
15:14:08 2,195 ▲ 20 19,513 19,830,316
15:14:08 2,195 ▲ 20 23,778 19,810,803
15:14:07 2,195 ▲ 20 1,479 19,787,025
15:14:00 2,190 ▲ 15 370 19,785,546
15:14:00 2,195 ▲ 20 1 19,785,176
15:13:57 2,195 ▲ 20 1,000 19,785,175
15:13:57 2,190 ▲ 15 850 19,784,175
15:13:55 2,195 ▲ 20 150 19,783,325
15:13:53 2,195 ▲ 20 248 19,783,175
15:13:51 2,195 ▲ 20 100 19,782,927
15:13:51 2,195 ▲ 20 100 19,782,827
15:13:49 2,195 ▲ 20 251 19,782,727
15:13:49 2,195 ▲ 20 2,389 19,782,476
15:13:49 2,190 ▲ 15 100 19,780,087
15:13:47 2,195 ▲ 20 1 19,779,987
15:13:47 2,195 ▲ 20 100 19,779,986
15:13:46 2,195 ▲ 20 100 19,779,886
15:13:45 2,195 ▲ 20 1 19,779,786
15:13:44 2,195 ▲ 20 1 19,779,785
15:13:41 2,195 ▲ 20 100 19,779,784
15:13:41 2,195 ▲ 20 2 19,779,684
15:13:41 2,195 ▲ 20 1 19,779,682
15:13:38 2,195 ▲ 20 3,577 19,779,681
15:13:38 2,195 ▲ 20 49 19,776,104
15:13:34 2,195 ▲ 20 292 19,776,055
15:13:33 2,195 ▲ 20 20 19,775,763
15:13:28 2,190 ▲ 15 876 19,775,743
15:13:27 2,195 ▲ 20 1 19,774,867
15:13:27 2,195 ▲ 20 1 19,774,866
15:13:26 2,195 ▲ 20 50 19,774,865
15:13:25 2,190 ▲ 15 1 19,774,815
15:13:19 2,190 ▲ 15 1,449 19,774,814
15:13:17 2,195 ▲ 20 1 19,773,365
15:13:17 2,190 ▲ 15 639 19,773,364
15:13:17 2,195 ▲ 20 1 19,772,725
15:13:17 2,195 ▲ 20 1 19,772,724
15:13:13 2,190 ▲ 15 50 19,772,723
15:13:12 2,190 ▲ 15 204 19,772,673
15:13:10 2,190 ▲ 15 45 19,772,469
15:13:10 2,195 ▲ 20 2,280 19,772,424
15:13:08 2,190 ▲ 15 27 19,770,144
15:13:05 2,190 ▲ 15 100 19,770,117
15:13:05 2,195 ▲ 20 449 19,770,017
15:13:04 2,190 ▲ 15 339 19,769,568
15:13:02 2,195 ▲ 20 1,001 19,769,229
15:13:01 2,190 ▲ 15 950 19,768,228
15:12:53 2,190 ▲ 15 5 19,767,278
15:12:49 2,190 ▲ 15 100 19,767,273
15:12:49 2,190 ▲ 15 2,000 19,767,173
15:12:48 2,190 ▲ 15 160 19,765,173
15:12:44 2,190 ▲ 15 1 19,765,013
15:12:40 2,190 ▲ 15 460 19,765,012
15:12:37 2,195 ▲ 20 64 19,764,552
15:12:37 2,190 ▲ 15 200 19,764,488
15:12:36 2,195 ▲ 20 1 19,764,288
15:12:35 2,190 ▲ 15 2,035 19,764,287
15:12:28 2,190 ▲ 15 300 19,762,252
15:12:26 2,195 ▲ 20 1 19,761,952
15:12:26 2,190 ▲ 15 300 19,761,951
15:12:25 2,195 ▲ 20 10 19,761,651
15:12:24 2,195 ▲ 20 44 19,761,641
15:12:24 2,190 ▲ 15 50 19,761,597
15:12:21 2,195 ▲ 20 13,339 19,761,547
15:12:21 2,190 ▲ 15 6,661 19,748,208
15:12:21 2,190 ▲ 15 20 19,741,547
15:12:21 2,190 ▲ 15 1,000 19,741,527
15:12:20 2,190 ▲ 15 10 19,740,527
15:12:20 2,185 ▲ 10 90 19,740,517
15:12:18 2,190 ▲ 15 11 19,740,427
15:12:18 2,190 ▲ 15 100 19,740,416
15:12:18 2,185 ▲ 10 2,000 19,740,316
15:12:18 2,190 ▲ 15 7 19,738,316
15:12:17 2,190 ▲ 15 100 19,738,309
15:12:17 2,190 ▲ 15 10 19,738,209
15:12:15 2,190 ▲ 15 9 19,738,199
15:12:15 2,190 ▲ 15 91 19,738,190
15:12:13 2,190 ▲ 15 5 19,738,099
15:12:13 2,190 ▲ 15 1 19,738,094
15:12:13 2,190 ▲ 15 100 19,738,093
15:12:13 2,190 ▲ 15 200 19,737,993
15:12:11 2,190 ▲ 15 10 19,737,793
15:12:09 2,190 ▲ 15 35 19,737,783
15:12:08 2,190 ▲ 15 941 19,737,748
15:12:07 2,190 ▲ 15 508 19,736,807
15:12:07 2,195 ▲ 20 7 19,736,299
15:12:07 2,190 ▲ 15 410 19,736,292
15:12:07 2,190 ▲ 15 3,141 19,735,882
15:12:06 2,190 ▲ 15 1,000 19,732,741
15:12:05 2,190 ▲ 15 50 19,731,741
15:12:05 2,190 ▲ 15 1,000 19,731,691
15:12:05 2,190 ▲ 15 400 19,730,691
15:12:04 2,190 ▲ 15 500 19,730,291
15:12:04 2,190 ▲ 15 100 19,729,791
15:12:03 2,190 ▲ 15 50 19,729,691
15:12:01 2,190 ▲ 15 4 19,729,641
15:12:00 2,185 ▲ 10 6,314 19,729,637
15:12:00 2,190 ▲ 15 200 19,723,323
15:11:59 2,190 ▲ 15 10 19,723,123
15:11:57 2,190 ▲ 15 7 19,723,113
15:11:57 2,190 ▲ 15 350 19,723,106
15:11:56 2,190 ▲ 15 10 19,722,756
15:11:56 2,190 ▲ 15 1 19,722,746
15:11:55 2,190 ▲ 15 10 19,722,745
15:11:54 2,190 ▲ 15 1,000 19,722,735
15:11:54 2,190 ▲ 15 10 19,721,735
15:11:54 2,190 ▲ 15 20 19,721,725
15:11:53 2,190 ▲ 15 10 19,721,705
15:11:53 2,190 ▲ 15 200 19,721,695
15:11:52 2,190 ▲ 15 1,000 19,721,495
15:11:48 2,190 ▲ 15 176 19,720,495
15:11:48 2,190 ▲ 15 50 19,720,319
15:11:44 2,190 ▲ 15 300 19,720,269
15:11:44 2,190 ▲ 15 2 19,719,969
15:11:42 2,190 ▲ 15 68 19,719,967
15:11:37 2,190 ▲ 15 100 19,719,899
15:11:35 2,190 ▲ 15 500 19,719,799
15:11:35 2,185 ▲ 10 21 19,719,299
15:11:34 2,190 ▲ 15 100 19,719,278
15:11:31 2,190 ▲ 15 100 19,719,178
15:11:30 2,190 ▲ 15 50 19,719,078
15:11:28 2,190 ▲ 15 200 19,719,028
15:11:28 2,190 ▲ 15 2 19,718,828
15:11:27 2,190 ▲ 15 1,366 19,718,826
15:11:25 2,190 ▲ 15 1,520 19,717,460
15:11:25 2,185 ▲ 10 178 19,715,940
15:11:25 2,190 ▲ 15 60 19,715,762
15:11:25 2,190 ▲ 15 1 19,715,702
15:11:25 2,190 ▲ 15 15 19,715,701
15:11:24 2,190 ▲ 15 2,000 19,715,686
15:11:24 2,190 ▲ 15 402 19,713,686
15:11:24 2,190 ▲ 15 4 19,713,284
15:11:22 2,190 ▲ 15 1 19,713,280
15:11:22 2,190 ▲ 15 10 19,713,279
15:11:20 2,190 ▲ 15 20 19,713,269
15:11:20 2,190 ▲ 15 2,479 19,713,249
15:11:20 2,190 ▲ 15 20 19,710,770
15:11:19 2,190 ▲ 15 200 19,710,750
15:11:19 2,190 ▲ 15 6,458 19,710,550
15:11:18 2,190 ▲ 15 11 19,704,092
15:11:17 2,190 ▲ 15 1,327 19,704,081
15:11:17 2,190 ▲ 15 358 19,702,754
15:11:16 2,190 ▲ 15 30 19,702,396
15:11:16 2,190 ▲ 15 500 19,702,366
15:11:15 2,190 ▲ 15 10 19,701,866
15:11:15 2,190 ▲ 15 170 19,701,856
15:11:14 2,190 ▲ 15 4,494 19,701,686
15:11:13 2,195 ▲ 20 10 19,697,192
15:11:13 2,190 ▲ 15 400 19,697,182
15:11:11 2,190 ▲ 15 1,000 19,696,782
15:11:08 2,190 ▲ 15 30 19,695,782
15:11:08 2,190 ▲ 15 1,117 19,695,752
15:11:06 2,190 ▲ 15 16 19,694,635
15:11:06 2,190 ▲ 15 41,849 19,694,619
15:11:06 2,190 ▲ 15 17 19,652,770
15:11:05 2,195 ▲ 20 5,000 19,652,753
15:11:03 2,190 ▲ 15 300 19,647,753
15:11:01 2,190 ▲ 15 1,000 19,647,453
15:10:58 2,190 ▲ 15 10 19,646,453
15:10:58 2,190 ▲ 15 459 19,646,443
15:10:56 2,190 ▲ 15 900 19,645,984
15:10:53 2,190 ▲ 15 25 19,645,084
15:10:53 2,190 ▲ 15 100 19,645,059
15:10:52 2,195 ▲ 20 41 19,644,959
15:10:51 2,190 ▲ 15 687 19,644,918
15:10:50 2,190 ▲ 15 1 19,644,231
15:10:50 2,195 ▲ 20 1 19,644,230
15:10:48 2,190 ▲ 15 68 19,644,229
15:10:46 2,195 ▲ 20 200 19,644,161
15:10:45 2,190 ▲ 15 400 19,643,961
15:10:44 2,190 ▲ 15 399 19,643,561
15:10:40 2,190 ▲ 15 400 19,643,162
15:10:40 2,195 ▲ 20 200 19,642,762
15:10:39 2,195 ▲ 20 6 19,642,562
15:10:38 2,195 ▲ 20 1,000 19,642,556
15:10:38 2,195 ▲ 20 10 19,641,556
15:10:37 2,190 ▲ 15 4,667 19,641,546
15:10:37 2,195 ▲ 20 28 19,636,879
15:10:35 2,195 ▲ 20 50 19,636,851
15:10:34 2,195 ▲ 20 10 19,636,801
15:10:32 2,190 ▲ 15 10 19,636,791
15:10:31 2,190 ▲ 15 10 19,636,781
15:10:28 2,190 ▲ 15 33 19,636,771
15:10:25 2,195 ▲ 20 20 19,636,738
15:10:21 2,195 ▲ 20 5,000 19,636,718
15:10:21 2,195 ▲ 20 222 19,631,718
15:10:19 2,195 ▲ 20 10 19,631,496
15:10:19 2,190 ▲ 15 200 19,631,486
15:10:19 2,190 ▲ 15 553 19,631,286
15:10:19 2,195 ▲ 20 500 19,630,733
15:10:17 2,195 ▲ 20 100 19,630,233
15:10:17 2,195 ▲ 20 542 19,630,133
15:10:16 2,195 ▲ 20 324 19,629,591
15:10:16 2,190 ▲ 15 1,724 19,629,267
15:10:15 2,195 ▲ 20 10 19,627,543
15:10:15 2,195 ▲ 20 100 19,627,533
15:10:15 2,190 ▲ 15 1 19,627,433
15:10:14 2,195 ▲ 20 300 19,627,432
15:10:13 2,195 ▲ 20 1 19,627,132
15:10:13 2,195 ▲ 20 500 19,627,131
15:10:12 2,195 ▲ 20 1 19,626,631
15:10:12 2,195 ▲ 20 4,000 19,626,630
15:10:12 2,195 ▲ 20 2,500 19,622,630
15:10:11 2,195 ▲ 20 2,500 19,620,130
15:10:08 2,195 ▲ 20 100 19,617,630
15:10:08 2,195 ▲ 20 19 19,617,530
15:10:06 2,195 ▲ 20 2,000 19,617,511
15:10:04 2,195 ▲ 20 995 19,615,511
15:10:03 2,195 ▲ 20 1,000 19,614,516
15:10:02 2,195 ▲ 20 100 19,613,516
15:10:02 2,195 ▲ 20 500 19,613,416
15:10:01 2,195 ▲ 20 455 19,612,916

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,401.92 ▲ 35.32 1.49%
코스닥 770.60 ▲ 20.3 2.71%
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.