디아이
(003160)
코스피
의료정밀
액면가 500원
  07.27 15:59

9,450 (8,930)   [시가/고가/저가] 9,050 / 9,550 / 8,940 
전일비/등락률 ▲ 520 (5.82%) 매도호가/호가잔량 9,450 / 3,335
거래량/전일동시간대비 1,551,650 /▲ 947,784 매수호가/호가잔량 9,440 / 2,332
상한가/하한가 11,600 / 6,260 총매도/총매수잔량 37,657 / 14,981

매도잔량 호가 매수잔량
7,766 9,540 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,837 9,530
5,397 9,520
1,753 9,510
9,472 9,500
1,192 9,490
3,281 9,480
2,692 9,470
932 9,460
3,335 9,450
 
9,440 2,332
9,430 2,197
9,420 1,800
9,410 690
9,400 4,041
9,390 268
9,380 1,296
9,370 94
9,360 655
9,350 1,608
 
총매도잔량 순매수잔량 총매수잔량
37,657 -22,676 14,981
시간외잔량 시간외잔량
0 2,533
 
디아이 003160
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,232.53 (+7.58)    FUTURE 428.15 (+0.15)   Basis: -0.07
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:57:00 9,450 ▲ 520 1 1,551,650
15:51:51 9,450 ▲ 520 10 1,551,649
15:49:32 9,450 ▲ 520 50 1,551,639
15:43:46 9,450 ▲ 520 20 1,551,589
15:43:11 9,450 ▲ 520 872 1,551,569
15:42:49 9,450 ▲ 520 1 1,550,697
15:40:00 9,450 ▲ 520 1,301 1,550,696
15:30:08 9,450 ▲ 520 15,754 1,549,395
15:19:59 9,450 ▲ 520 2 1,533,641
15:19:59 9,440 ▲ 510 6 1,533,639
15:19:59 9,450 ▲ 520 2 1,533,633
15:19:59 9,440 ▲ 510 244 1,533,631
15:19:55 9,440 ▲ 510 1 1,533,387
15:19:55 9,450 ▲ 520 100 1,533,386
15:19:54 9,440 ▲ 510 52 1,533,286
15:19:52 9,450 ▲ 520 11 1,533,234
15:19:52 9,440 ▲ 510 12 1,533,223
15:19:51 9,440 ▲ 510 1 1,533,211
15:19:51 9,440 ▲ 510 41 1,533,210
15:19:51 9,450 ▲ 520 4,022 1,533,169
15:19:46 9,450 ▲ 520 1 1,529,147
15:19:45 9,450 ▲ 520 62 1,529,146
15:19:44 9,450 ▲ 520 24 1,529,084
15:19:43 9,460 ▲ 530 2,417 1,529,060
15:19:42 9,470 ▲ 540 9 1,526,643
15:19:42 9,470 ▲ 540 2 1,526,634
15:19:42 9,460 ▲ 530 1 1,526,632
15:19:42 9,470 ▲ 540 100 1,526,631
15:19:39 9,470 ▲ 540 1 1,526,531
15:19:39 9,460 ▲ 530 1 1,526,530
15:19:38 9,470 ▲ 540 100 1,526,529
15:19:33 9,470 ▲ 540 2 1,526,429
15:19:32 9,460 ▲ 530 1 1,526,427
15:19:31 9,460 ▲ 530 52 1,526,426
15:19:24 9,470 ▲ 540 3 1,526,374
15:19:23 9,460 ▲ 530 5 1,526,371
15:19:23 9,470 ▲ 540 529 1,526,366
15:19:18 9,460 ▲ 530 1 1,525,837
15:19:16 9,460 ▲ 530 30 1,525,836
15:19:16 9,470 ▲ 540 1 1,525,806
15:19:14 9,460 ▲ 530 5 1,525,805
15:19:14 9,460 ▲ 530 463 1,525,800
15:19:14 9,460 ▲ 530 125 1,525,337
15:19:12 9,460 ▲ 530 2 1,525,212
15:19:11 9,460 ▲ 530 105 1,525,210
15:19:11 9,460 ▲ 530 16 1,525,105
15:19:11 9,460 ▲ 530 2,416 1,525,089
15:19:10 9,450 ▲ 520 9 1,522,673
15:19:09 9,450 ▲ 520 500 1,522,664
15:19:09 9,450 ▲ 520 50 1,522,164
15:19:07 9,450 ▲ 520 316 1,522,114
15:19:06 9,450 ▲ 520 40 1,521,798
15:19:06 9,450 ▲ 520 3,972 1,521,758
15:19:05 9,450 ▲ 520 1 1,517,786
15:19:05 9,450 ▲ 520 1 1,517,785
15:19:00 9,450 ▲ 520 4 1,517,784
15:19:00 9,450 ▲ 520 2 1,517,780
15:18:59 9,460 ▲ 530 228 1,517,778
15:18:54 9,450 ▲ 520 2 1,517,550
15:18:54 9,460 ▲ 530 2 1,517,548
15:18:53 9,460 ▲ 530 600 1,517,546
15:18:53 9,470 ▲ 540 34 1,516,946
15:18:51 9,470 ▲ 540 1 1,516,912
15:18:49 9,460 ▲ 530 1 1,516,911
15:18:48 9,460 ▲ 530 7 1,516,910
15:18:44 9,460 ▲ 530 1 1,516,903
15:18:36 9,460 ▲ 530 1 1,516,902
15:18:35 9,460 ▲ 530 10 1,516,901
15:18:35 9,470 ▲ 540 1,000 1,516,891
15:18:34 9,460 ▲ 530 10 1,515,891
15:18:33 9,460 ▲ 530 1,331 1,515,881
15:18:33 9,460 ▲ 530 40 1,514,550
15:18:23 9,460 ▲ 530 1 1,514,510
15:18:18 9,460 ▲ 530 2 1,514,509
15:18:14 9,470 ▲ 540 50 1,514,507
15:18:06 9,470 ▲ 540 1 1,514,457
15:18:00 9,460 ▲ 530 35 1,514,456
15:18:00 9,460 ▲ 530 4 1,514,421
15:17:59 9,470 ▲ 540 4 1,514,417
15:17:50 9,460 ▲ 530 70 1,514,413
15:17:48 9,470 ▲ 540 110 1,514,343
15:17:46 9,470 ▲ 540 104 1,514,233
15:17:43 9,470 ▲ 540 10 1,514,129
15:17:40 9,460 ▲ 530 1 1,514,119
15:17:39 9,470 ▲ 540 110 1,514,118
15:17:37 9,460 ▲ 530 1,000 1,514,008
15:17:30 9,470 ▲ 540 10 1,513,008
15:17:27 9,470 ▲ 540 10 1,512,998
15:17:21 9,470 ▲ 540 20 1,512,988
15:17:14 9,460 ▲ 530 107 1,512,968
15:17:08 9,460 ▲ 530 9 1,512,861
15:17:07 9,460 ▲ 530 170 1,512,852
15:17:06 9,470 ▲ 540 50 1,512,682
15:17:05 9,460 ▲ 530 3 1,512,632
15:16:56 9,470 ▲ 540 98 1,512,629
15:16:49 9,460 ▲ 530 41 1,512,531
15:16:49 9,470 ▲ 540 21 1,512,490
15:16:48 9,470 ▲ 540 120 1,512,469
15:16:47 9,470 ▲ 540 1,057 1,512,349
15:16:38 9,460 ▲ 530 63 1,511,292
15:16:37 9,450 ▲ 520 100 1,511,229
15:16:37 9,450 ▲ 520 7 1,511,129
15:16:31 9,450 ▲ 520 1,042 1,511,122
15:16:31 9,460 ▲ 530 582 1,510,080
15:16:29 9,460 ▲ 530 200 1,509,498
15:16:24 9,470 ▲ 540 98 1,509,298
15:16:21 9,470 ▲ 540 43 1,509,200
15:16:21 9,460 ▲ 530 32 1,509,157
15:16:13 9,460 ▲ 530 2 1,509,125
15:16:12 9,450 ▲ 520 511 1,509,123
15:16:10 9,450 ▲ 520 150 1,508,612
15:16:09 9,460 ▲ 530 3 1,508,462
15:16:05 9,450 ▲ 520 768 1,508,459
15:16:05 9,460 ▲ 530 233 1,507,691
15:16:04 9,470 ▲ 540 10 1,507,458
15:16:02 9,460 ▲ 530 310 1,507,448
15:16:00 9,470 ▲ 540 684 1,507,138
15:15:53 9,470 ▲ 540 98 1,506,454
15:15:52 9,470 ▲ 540 266 1,506,356
15:15:50 9,470 ▲ 540 1 1,506,090
15:15:49 9,470 ▲ 540 17 1,506,089
15:15:48 9,460 ▲ 530 400 1,506,072
15:15:41 9,460 ▲ 530 6 1,505,672
15:15:40 9,460 ▲ 530 638 1,505,666
15:15:36 9,460 ▲ 530 6 1,505,028
15:15:36 9,460 ▲ 530 75 1,505,022
15:15:33 9,460 ▲ 530 200 1,504,947
15:15:33 9,460 ▲ 530 10 1,504,747
15:15:26 9,460 ▲ 530 8 1,504,737
15:15:21 9,470 ▲ 540 97 1,504,729
15:15:18 9,460 ▲ 530 115 1,504,632
15:15:14 9,470 ▲ 540 72 1,504,517
15:15:13 9,460 ▲ 530 1 1,504,445
15:15:12 9,460 ▲ 530 6 1,504,444
15:15:12 9,460 ▲ 530 509 1,504,438
15:15:12 9,470 ▲ 540 40 1,503,929
15:15:09 9,460 ▲ 530 352 1,503,889
15:15:06 9,460 ▲ 530 1 1,503,537
15:15:06 9,460 ▲ 530 2 1,503,536
15:15:02 9,470 ▲ 540 20 1,503,534
15:15:02 9,460 ▲ 530 32 1,503,514
15:15:02 9,450 ▲ 520 1 1,503,482
15:15:01 9,460 ▲ 530 28 1,503,481
15:14:59 9,460 ▲ 530 100 1,503,453
15:14:57 9,460 ▲ 530 6 1,503,353
15:14:57 9,460 ▲ 530 330 1,503,339
15:14:57 9,460 ▲ 530 8 1,503,347
15:14:55 9,460 ▲ 530 14 1,503,009
15:14:51 9,470 ▲ 540 1 1,502,995
15:14:49 9,470 ▲ 540 98 1,502,994
15:14:48 9,460 ▲ 530 600 1,502,896
15:14:48 9,460 ▲ 530 10 1,502,296
15:14:41 9,460 ▲ 530 60 1,502,286
15:14:41 9,470 ▲ 540 2 1,502,226
15:14:38 9,460 ▲ 530 5 1,502,224
15:14:36 9,470 ▲ 540 5 1,502,219
15:14:34 9,470 ▲ 540 2 1,502,214
15:14:32 9,470 ▲ 540 7 1,502,212
15:14:32 9,460 ▲ 530 1,000 1,502,205
15:14:30 9,470 ▲ 540 15 1,501,205
15:14:26 9,460 ▲ 530 8 1,501,190
15:14:26 9,470 ▲ 540 1 1,501,182
15:14:20 9,460 ▲ 530 6 1,501,181
15:14:19 9,470 ▲ 540 10 1,501,175
15:14:18 9,470 ▲ 540 98 1,501,165
15:14:13 9,470 ▲ 540 1 1,501,067
15:14:12 9,470 ▲ 540 266 1,501,066
15:13:57 9,470 ▲ 540 667 1,500,800
15:13:52 9,460 ▲ 530 247 1,500,133
15:13:51 9,470 ▲ 540 1 1,499,886
15:13:48 9,470 ▲ 540 5 1,499,885
15:13:48 9,470 ▲ 540 1 1,499,880
15:13:46 9,470 ▲ 540 97 1,499,879
15:13:42 9,470 ▲ 540 1 1,499,782
15:13:39 9,460 ▲ 530 3 1,499,781
15:13:39 9,470 ▲ 540 1 1,499,778
15:13:38 9,470 ▲ 540 48 1,499,777
15:13:37 9,470 ▲ 540 7 1,499,729
15:13:28 9,470 ▲ 540 1 1,499,722
15:13:27 9,470 ▲ 540 1 1,499,721
15:13:25 9,470 ▲ 540 1 1,499,720
15:13:23 9,470 ▲ 540 16 1,499,719
15:13:19 9,460 ▲ 530 31 1,499,703
15:13:19 9,470 ▲ 540 1 1,499,672
15:13:18 9,460 ▲ 530 1,025 1,499,671
15:13:15 9,480 ▲ 550 69 1,498,646
15:13:15 9,470 ▲ 540 29 1,498,577
15:13:15 9,460 ▲ 530 2,000 1,498,548
15:13:12 9,460 ▲ 530 1,030 1,496,548
15:13:06 9,470 ▲ 540 10 1,495,518
15:13:05 9,470 ▲ 540 86 1,495,508
15:13:05 9,470 ▲ 540 134 1,495,422
15:13:05 9,470 ▲ 540 101 1,495,288
15:13:02 9,480 ▲ 550 6 1,495,187
15:13:01 9,480 ▲ 550 8 1,495,181
15:12:55 9,480 ▲ 550 1 1,495,173
15:12:49 9,480 ▲ 550 10 1,495,172
15:12:43 9,480 ▲ 550 98 1,495,162
15:12:41 9,460 ▲ 530 407 1,495,064
15:12:41 9,470 ▲ 540 2,133 1,494,657
15:12:40 9,480 ▲ 550 100 1,492,524
15:12:40 9,480 ▲ 550 3 1,492,424
15:12:37 9,480 ▲ 550 3 1,492,421
15:12:35 9,480 ▲ 550 316 1,492,418
15:12:34 9,480 ▲ 550 33 1,492,102
15:12:32 9,480 ▲ 550 41 1,492,069
15:12:29 9,480 ▲ 550 597 1,492,028
15:12:29 9,480 ▲ 550 80 1,491,431
15:12:26 9,480 ▲ 550 22 1,491,351
15:12:24 9,480 ▲ 550 8 1,491,329
15:12:21 9,480 ▲ 550 316 1,491,321
15:12:20 9,470 ▲ 540 23 1,491,005
15:12:17 9,480 ▲ 550 684 1,490,982
15:12:12 9,480 ▲ 550 98 1,490,298
15:12:10 9,480 ▲ 550 11 1,490,200
15:12:10 9,480 ▲ 550 21 1,490,189
15:12:09 9,480 ▲ 550 100 1,490,168
15:12:08 9,480 ▲ 550 1,022 1,490,068
15:12:07 9,480 ▲ 550 10 1,489,046
15:12:07 9,490 ▲ 560 10 1,489,036
15:12:05 9,480 ▲ 550 100 1,489,026
15:12:02 9,480 ▲ 550 1,893 1,488,926
15:12:01 9,480 ▲ 550 738 1,487,033
15:12:00 9,470 ▲ 540 461 1,486,295
15:11:59 9,480 ▲ 550 20 1,485,834
15:11:57 9,480 ▲ 550 316 1,485,814
15:11:55 9,480 ▲ 550 210 1,485,498
15:11:53 9,480 ▲ 550 10 1,485,288
15:11:52 9,480 ▲ 550 20 1,485,278
15:11:51 9,480 ▲ 550 358 1,485,258
15:11:50 9,480 ▲ 550 10 1,484,900
15:11:50 9,480 ▲ 550 20 1,484,890
15:11:43 9,480 ▲ 550 5 1,484,870
15:11:41 9,480 ▲ 550 20 1,484,865
15:11:40 9,480 ▲ 550 97 1,484,845
15:11:38 9,480 ▲ 550 20 1,484,748
15:11:36 9,480 ▲ 550 20 1,484,728
15:11:33 9,480 ▲ 550 20 1,484,708
15:11:31 9,480 ▲ 550 20 1,484,688
15:11:30 9,470 ▲ 540 50 1,484,668
15:11:27 9,470 ▲ 540 12 1,484,618
15:11:25 9,470 ▲ 540 105 1,484,606
15:11:21 9,470 ▲ 540 134 1,484,501
15:11:15 9,470 ▲ 540 6 1,484,367
15:11:14 9,480 ▲ 550 10 1,484,361
15:11:14 9,480 ▲ 550 50 1,484,351
15:11:09 9,470 ▲ 540 134 1,484,301
15:11:09 9,480 ▲ 550 98 1,484,167
15:11:06 9,480 ▲ 550 30 1,484,069
15:11:06 9,470 ▲ 540 345 1,484,039
15:11:05 9,480 ▲ 550 54 1,483,694
15:11:01 9,470 ▲ 540 1,000 1,483,640
15:10:49 9,480 ▲ 550 20 1,482,640
15:10:37 9,480 ▲ 550 98 1,482,620
15:10:35 9,480 ▲ 550 1 1,482,522
15:10:29 9,470 ▲ 540 66 1,482,521
15:10:26 9,470 ▲ 540 100 1,482,455
15:10:26 9,470 ▲ 540 20 1,482,355
15:10:22 9,470 ▲ 540 22 1,482,335
15:10:21 9,480 ▲ 550 22 1,482,313
15:10:13 9,470 ▲ 540 10 1,482,291
15:10:08 9,470 ▲ 540 11 1,482,281
15:10:06 9,470 ▲ 540 17 1,482,270
15:10:06 9,480 ▲ 550 97 1,482,253
15:10:05 9,470 ▲ 540 44 1,482,156
15:10:00 9,470 ▲ 540 10 1,482,112
15:10:00 9,470 ▲ 540 8 1,482,102
15:10:00 9,470 ▲ 540 5 1,482,094
15:09:59 9,470 ▲ 540 1,000 1,482,089
15:09:57 9,480 ▲ 550 7 1,481,089
15:09:54 9,480 ▲ 550 13 1,481,082
15:09:51 9,470 ▲ 540 9 1,481,069
15:09:44 9,470 ▲ 540 90 1,481,060
15:09:39 9,480 ▲ 550 87 1,480,970
15:09:37 9,480 ▲ 550 10 1,480,883
15:09:34 9,480 ▲ 550 1 1,480,873
15:09:34 9,480 ▲ 550 1 1,480,872
15:09:34 9,480 ▲ 550 30 1,480,871
15:09:33 9,480 ▲ 550 44 1,480,841
15:09:33 9,480 ▲ 550 35 1,480,797
15:09:30 9,480 ▲ 550 65 1,480,762
15:09:23 9,480 ▲ 550 813 1,480,697
15:09:23 9,480 ▲ 550 350 1,479,884
15:09:20 9,480 ▲ 550 490 1,479,534
15:09:20 9,480 ▲ 550 2,000 1,479,044
15:09:14 9,480 ▲ 550 51 1,477,044
15:09:12 9,490 ▲ 560 54 1,476,993
15:09:07 9,500 ▲ 570 5 1,476,939
15:09:03 9,500 ▲ 570 98 1,476,934
15:09:00 9,500 ▲ 570 2 1,476,836
15:08:58 9,500 ▲ 570 10 1,476,834
15:08:56 9,490 ▲ 560 5 1,476,824
15:08:56 9,500 ▲ 570 51 1,476,819
15:08:53 9,500 ▲ 570 9 1,476,768
15:08:53 9,490 ▲ 560 273 1,476,759
15:08:51 9,490 ▲ 560 66 1,476,486
15:08:43 9,490 ▲ 560 100 1,476,420
15:08:41 9,490 ▲ 560 39 1,476,320
15:08:40 9,490 ▲ 560 1 1,476,281
15:08:40 9,490 ▲ 560 39 1,476,280
15:08:39 9,490 ▲ 560 4 1,476,241
15:08:39 9,490 ▲ 560 50 1,476,237
15:08:39 9,490 ▲ 560 50 1,476,187
15:08:37 9,490 ▲ 560 684 1,476,137
15:08:33 9,490 ▲ 560 10 1,475,453
15:08:33 9,490 ▲ 560 1 1,475,443
15:08:32 9,480 ▲ 550 50 1,475,442
15:08:31 9,500 ▲ 570 98 1,475,392
15:08:24 9,480 ▲ 550 38 1,475,294
15:08:24 9,490 ▲ 560 362 1,475,256
15:08:21 9,490 ▲ 560 459 1,474,894
15:08:18 9,500 ▲ 570 5 1,474,435
15:08:16 9,490 ▲ 560 644 1,474,430
15:08:13 9,490 ▲ 560 20 1,473,786
15:08:04 9,490 ▲ 560 34 1,473,766
15:08:02 9,490 ▲ 560 36 1,473,732
15:08:00 9,490 ▲ 560 1,675 1,473,696
15:08:00 9,490 ▲ 560 97 1,472,021
15:07:50 9,490 ▲ 560 10 1,471,924
15:07:45 9,490 ▲ 560 347 1,471,914
15:07:42 9,490 ▲ 560 50 1,471,567
15:07:39 9,480 ▲ 550 1,090 1,471,517
15:07:34 9,490 ▲ 560 110 1,470,427
15:07:32 9,490 ▲ 560 1,000 1,470,317
15:07:29 9,490 ▲ 560 98 1,469,317
15:07:26 9,480 ▲ 550 109 1,469,219
15:07:00 9,480 ▲ 550 64 1,469,110
15:07:00 9,490 ▲ 560 302 1,469,046
15:06:57 9,490 ▲ 560 98 1,468,744
15:06:56 9,480 ▲ 550 484 1,468,646
15:06:52 9,480 ▲ 550 142 1,468,162
15:06:46 9,490 ▲ 560 1 1,468,020
15:06:44 9,480 ▲ 550 1 1,468,019
15:06:36 9,490 ▲ 560 71 1,468,018
15:06:35 9,480 ▲ 550 1 1,467,947
15:06:32 9,490 ▲ 560 10 1,467,946
15:06:25 9,490 ▲ 560 97 1,467,936
15:06:23 9,490 ▲ 560 2 1,467,839
15:06:21 9,490 ▲ 560 5 1,467,837
15:06:21 9,490 ▲ 560 7 1,467,832
15:06:21 9,490 ▲ 560 50 1,467,825
15:06:17 9,490 ▲ 560 41 1,467,775
15:06:15 9,490 ▲ 560 101 1,467,734
15:06:10 9,490 ▲ 560 8 1,467,633
15:06:08 9,480 ▲ 550 600 1,467,625
15:06:08 9,490 ▲ 560 4 1,467,025
15:06:08 9,490 ▲ 560 2 1,467,021
15:06:06 9,480 ▲ 550 9 1,467,019
15:05:54 9,480 ▲ 550 70 1,467,010
15:05:51 9,480 ▲ 550 8 1,466,940
15:05:50 9,480 ▲ 550 1 1,466,932
15:05:40 9,490 ▲ 560 106 1,466,931
15:05:40 9,470 ▲ 540 100 1,466,825
15:05:36 9,460 ▲ 530 60 1,466,725
15:05:36 9,470 ▲ 540 200 1,466,665
15:05:36 9,470 ▲ 540 600 1,466,465
15:05:32 9,470 ▲ 540 597 1,465,865
15:05:30 9,460 ▲ 530 290 1,465,268
15:05:29 9,470 ▲ 540 1 1,464,978
15:05:28 9,460 ▲ 530 50 1,464,977
15:05:27 9,470 ▲ 540 1 1,464,927
15:05:27 9,460 ▲ 530 365 1,464,926
15:05:22 9,470 ▲ 540 98 1,464,561
15:05:22 9,460 ▲ 530 37 1,464,463
15:05:20 9,460 ▲ 530 9 1,464,426
15:05:17 9,460 ▲ 530 280 1,464,417
15:05:16 9,460 ▲ 530 441 1,464,137
15:05:15 9,460 ▲ 530 21 1,463,696
15:05:15 9,460 ▲ 530 21 1,463,675
15:05:15 9,460 ▲ 530 21 1,463,654
15:05:15 9,460 ▲ 530 21 1,463,633
15:05:15 9,460 ▲ 530 21 1,463,612
15:05:15 9,460 ▲ 530 21 1,463,591
15:05:15 9,460 ▲ 530 21 1,463,570
15:05:15 9,460 ▲ 530 21 1,463,549
15:05:15 9,460 ▲ 530 21 1,463,528
15:05:15 9,460 ▲ 530 21 1,463,507
15:05:13 9,460 ▲ 530 50 1,463,486
15:05:13 9,460 ▲ 530 236 1,463,436
15:05:12 9,460 ▲ 530 128 1,463,200
15:05:12 9,460 ▲ 530 1 1,463,072
15:05:11 9,460 ▲ 530 50 1,463,071
15:05:07 9,460 ▲ 530 83 1,463,021
15:05:05 9,460 ▲ 530 50 1,462,938
15:05:04 9,470 ▲ 540 50 1,462,888
15:05:04 9,460 ▲ 530 552 1,462,838
15:05:02 9,470 ▲ 540 37 1,462,286
15:05:01 9,470 ▲ 540 40 1,462,249
15:05:00 9,460 ▲ 530 231 1,462,209
15:05:00 9,470 ▲ 540 2 1,461,978
15:04:59 9,470 ▲ 540 80 1,461,976
15:04:57 9,470 ▲ 540 325 1,461,896
15:04:57 9,470 ▲ 540 683 1,461,571
15:04:55 9,470 ▲ 540 100 1,460,888
15:04:55 9,470 ▲ 540 50 1,460,788
15:04:54 9,470 ▲ 540 229 1,460,738
15:04:53 9,470 ▲ 540 1,122 1,460,509
15:04:52 9,460 ▲ 530 100 1,459,387
15:04:52 9,460 ▲ 530 16 1,459,287
15:04:52 9,470 ▲ 540 21 1,459,271
15:04:51 9,470 ▲ 540 98 1,459,250
15:04:50 9,470 ▲ 540 100 1,459,152
15:04:48 9,460 ▲ 530 2 1,459,052
15:04:48 9,460 ▲ 530 3,172 1,459,050
15:04:47 9,470 ▲ 540 30 1,455,878
15:04:44 9,470 ▲ 540 1 1,455,848
15:04:43 9,470 ▲ 540 278 1,455,847
15:04:42 9,470 ▲ 540 11 1,455,569
15:04:39 9,470 ▲ 540 81 1,455,558
15:04:38 9,470 ▲ 540 10 1,455,477
15:04:35 9,470 ▲ 540 200 1,455,467
15:04:29 9,470 ▲ 540 158 1,455,267
15:04:28 9,460 ▲ 530 500 1,455,109
15:04:28 9,470 ▲ 540 2,000 1,454,609
15:04:27 9,470 ▲ 540 10 1,452,609
15:04:26 9,470 ▲ 540 1 1,452,599
15:04:26 9,470 ▲ 540 200 1,452,598
15:04:26 9,460 ▲ 530 240 1,452,398
15:04:25 9,470 ▲ 540 2,164 1,452,158
15:04:25 9,470 ▲ 540 7 1,449,994
15:04:23 9,470 ▲ 540 39 1,449,987
15:04:22 9,470 ▲ 540 3,385 1,449,948
15:04:22 9,480 ▲ 550 209 1,446,563
15:04:21 9,470 ▲ 540 1 1,446,354
15:04:19 9,480 ▲ 550 97 1,446,353
15:04:19 9,480 ▲ 550 100 1,446,256
15:04:19 9,470 ▲ 540 105 1,446,156
15:04:14 9,480 ▲ 550 50 1,446,051
15:04:14 9,480 ▲ 550 55 1,446,001
15:04:11 9,480 ▲ 550 10 1,445,946
15:04:10 9,480 ▲ 550 20 1,445,936
15:04:09 9,480 ▲ 550 1,982 1,445,916
15:04:07 9,490 ▲ 560 53 1,443,934
15:04:04 9,490 ▲ 560 1 1,443,881
15:04:02 9,490 ▲ 560 1 1,443,880
15:03:59 9,490 ▲ 560 1 1,443,879
15:03:59 9,490 ▲ 560 1 1,443,878
15:03:58 9,490 ▲ 560 4 1,443,877
15:03:58 9,490 ▲ 560 1 1,443,873
15:03:57 9,490 ▲ 560 1 1,443,872
15:03:56 9,490 ▲ 560 21 1,443,871
15:03:56 9,490 ▲ 560 1 1,443,850
15:03:54 9,490 ▲ 560 8 1,443,849
15:03:54 9,490 ▲ 560 1 1,443,841
15:03:54 9,490 ▲ 560 61 1,443,840
15:03:53 9,490 ▲ 560 286 1,443,779
15:03:53 9,500 ▲ 570 1 1,443,493
15:03:52 9,500 ▲ 570 1 1,443,492
15:03:51 9,490 ▲ 560 40 1,443,491
15:03:51 9,490 ▲ 560 50 1,443,451
15:03:50 9,490 ▲ 560 104 1,443,401
15:03:50 9,490 ▲ 560 50 1,443,297
15:03:49 9,500 ▲ 570 1 1,443,247
15:03:48 9,490 ▲ 560 77 1,443,246
15:03:48 9,500 ▲ 570 1 1,443,169
15:03:48 9,490 ▲ 560 25 1,443,168
15:03:48 9,500 ▲ 570 98 1,443,143
15:03:47 9,500 ▲ 570 1 1,443,045
15:03:46 9,490 ▲ 560 949 1,443,044
15:03:46 9,490 ▲ 560 644 1,442,095
15:03:45 9,500 ▲ 570 100 1,441,451
15:03:45 9,500 ▲ 570 1 1,441,351
15:03:43 9,500 ▲ 570 30 1,441,350
15:03:43 9,500 ▲ 570 1 1,441,320
15:03:42 9,500 ▲ 570 1 1,441,319
15:03:41 9,500 ▲ 570 1 1,441,318
15:03:40 9,500 ▲ 570 1 1,441,317
15:03:39 9,500 ▲ 570 1 1,441,316
15:03:39 9,500 ▲ 570 1 1,441,315
15:03:38 9,500 ▲ 570 1 1,441,314
15:03:37 9,500 ▲ 570 60 1,441,313
15:03:37 9,500 ▲ 570 311 1,441,253
15:03:37 9,510 ▲ 580 1 1,440,942
15:03:37 9,500 ▲ 570 46 1,440,941
15:03:36 9,510 ▲ 580 1 1,440,895
15:03:35 9,510 ▲ 580 1 1,440,894
15:03:34 9,510 ▲ 580 1 1,440,893
15:03:33 9,500 ▲ 570 1 1,440,892
15:03:33 9,510 ▲ 580 8 1,440,891
15:03:32 9,510 ▲ 580 1 1,440,883
15:03:31 9,510 ▲ 580 1 1,440,882
15:03:30 9,510 ▲ 580 1 1,440,881
15:03:29 9,510 ▲ 580 1 1,440,880
15:03:28 9,510 ▲ 580 1 1,440,879
15:03:26 9,510 ▲ 580 1 1,440,878
15:03:26 9,510 ▲ 580 40 1,440,877
15:03:25 9,510 ▲ 580 1 1,440,837
15:03:24 9,510 ▲ 580 1 1,440,836
15:03:24 9,490 ▲ 560 20 1,440,835
15:03:23 9,510 ▲ 580 1 1,440,815
15:03:22 9,510 ▲ 580 1 1,440,814
15:03:22 9,490 ▲ 560 1 1,440,813
15:03:20 9,510 ▲ 580 1 1,440,812
15:03:19 9,510 ▲ 580 1 1,440,811
15:03:19 9,490 ▲ 560 52 1,440,810
15:03:19 9,500 ▲ 570 150 1,440,758
15:03:19 9,510 ▲ 580 1 1,440,608
15:03:18 9,500 ▲ 570 100 1,440,607
15:03:18 9,510 ▲ 580 1 1,440,507
15:03:17 9,510 ▲ 580 1 1,440,506

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,232.53 ▲ 7.58 0.24%
코스닥 1,046.55 ▼ 1.08 -0.10%
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.