대신증권
(003540)
코스피
증권
액면가 5,000원
  09.27 15:59

20,700 (21,000)   [시가/고가/저가] 21,250 / 21,300 / 20,500 
전일비/등락률 ▼ 300 (-1.43%) 매도호가/호가잔량 20,700 / 5,945
거래량/전일동시간대비 117,637 /▲ 59,167 매수호가/호가잔량 20,650 / 35
상한가/하한가 27,300 / 14,700 총매도/총매수잔량 20,779 / 5,221

매도잔량 호가 매수잔량
664 21,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
7,164 21,100
1,278 21,050
1,797 21,000
504 20,950
270 20,900
10 20,850
906 20,800
2,241 20,750
5,945 20,700
 
20,650 35
20,600 709
20,550 210
20,500 1,122
20,450 247
20,400 943
20,350 246
20,300 750
20,250 105
20,200 854
 
총매도잔량 순매수잔량 총매수잔량
20,779 -15,558 5,221
시간외잔량 시간외잔량
52 0
 
대신증권 003540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,133.64 (+8.40)    FUTURE 410.70 (+1.45)   Basis: -0.27
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:46:32 20,700 ▼ 300 28 117,637
15:40:00 20,700 ▼ 300 20 117,609
15:30:25 20,700 ▼ 300 4,309 117,589
15:19:48 20,700 ▼ 300 15 113,280
15:19:46 20,700 ▼ 300 1 113,265
15:19:28 20,600 ▼ 400 10 113,264
15:18:46 20,650 ▼ 350 1 113,254
15:18:45 20,650 ▼ 350 220 113,253
15:18:30 20,700 ▼ 300 1 113,033
15:18:19 20,700 ▼ 300 1 113,032
15:18:03 20,700 ▼ 300 4 113,031
15:17:48 20,700 ▼ 300 1 113,027
15:17:26 20,700 ▼ 300 2 113,026
15:17:14 20,700 ▼ 300 20 113,024
15:17:06 20,700 ▼ 300 1 113,004
15:16:33 20,700 ▼ 300 1 113,003
15:16:17 20,700 ▼ 300 33 113,002
15:16:00 20,700 ▼ 300 4 112,969
15:15:59 20,700 ▼ 300 9 112,965
15:15:51 20,700 ▼ 300 1 112,956
15:15:49 20,650 ▼ 350 30 112,955
15:15:45 20,650 ▼ 350 2 112,925
15:15:42 20,650 ▼ 350 2 112,923
15:15:31 20,650 ▼ 350 5 112,921
15:15:22 20,650 ▼ 350 16 112,900
15:15:22 20,650 ▼ 350 16 112,916
15:15:22 20,650 ▼ 350 9 112,884
15:15:22 20,650 ▼ 350 330 112,875
15:15:21 20,650 ▼ 350 1,100 112,545
15:15:15 20,650 ▼ 350 1 111,445
15:15:13 20,650 ▼ 350 1 111,444
15:15:11 20,650 ▼ 350 5 111,443
15:14:48 20,650 ▼ 350 1 111,438
15:14:39 20,650 ▼ 350 8 111,437
15:14:21 20,650 ▼ 350 2 111,429
15:14:16 20,650 ▼ 350 12 111,427
15:14:16 20,600 ▼ 400 92 111,415
15:13:54 20,650 ▼ 350 1 111,323
15:13:35 20,650 ▼ 350 3 111,322
15:13:30 20,650 ▼ 350 10 111,319
15:13:25 20,600 ▼ 400 100 111,309
15:13:18 20,650 ▼ 350 9 111,209
15:13:02 20,650 ▼ 350 10 111,200
15:13:01 20,650 ▼ 350 2 111,190
15:12:40 20,650 ▼ 350 10 111,188
15:12:39 20,600 ▼ 400 1,000 111,178
15:12:34 20,650 ▼ 350 1 110,178
15:12:29 20,650 ▼ 350 1 110,177
15:12:11 20,600 ▼ 400 5 110,176
15:12:07 20,650 ▼ 350 1 110,171
15:11:57 20,650 ▼ 350 8 110,170
15:11:41 20,650 ▼ 350 6 110,162
15:11:40 20,650 ▼ 350 1 110,156
15:11:31 20,650 ▼ 350 3 110,155
15:11:31 20,650 ▼ 350 3 110,152
15:11:14 20,650 ▼ 350 2 110,149
15:11:10 20,650 ▼ 350 4 110,147
15:10:47 20,650 ▼ 350 1 110,143
15:10:36 20,650 ▼ 350 9 110,142
15:10:20 20,650 ▼ 350 1 110,133
15:10:17 20,650 ▼ 350 1 110,132
15:10:17 20,650 ▼ 350 10 110,131
15:10:04 20,600 ▼ 400 8 110,121
15:09:59 20,650 ▼ 350 100 110,113
15:09:56 20,650 ▼ 350 4 110,013
15:09:53 20,650 ▼ 350 2 110,009
15:09:27 20,650 ▼ 350 1 110,007
15:09:21 20,650 ▼ 350 45 110,006
15:09:15 20,700 ▼ 300 8 109,961
15:09:08 20,700 ▼ 300 2 109,953
15:09:00 20,700 ▼ 300 1 109,951
15:08:56 20,700 ▼ 300 2 109,950
15:08:45 20,700 ▼ 300 4 109,948
15:08:33 20,700 ▼ 300 1 109,944
15:08:25 20,700 ▼ 300 2 109,943
15:08:06 20,650 ▼ 350 70 109,941
15:07:55 20,700 ▼ 300 1 109,871
15:07:54 20,700 ▼ 300 9 109,870
15:07:47 20,650 ▼ 350 6 109,861
15:07:41 20,650 ▼ 350 1,897 109,855
15:07:39 20,700 ▼ 300 1 107,958
15:07:24 20,700 ▼ 300 2 107,957
15:07:13 20,700 ▼ 300 1 107,955
15:06:54 20,700 ▼ 300 2 107,954
15:06:46 20,700 ▼ 300 2 107,952
15:06:33 20,700 ▼ 300 8 107,950
15:06:33 20,650 ▼ 350 100 107,942
15:06:30 20,650 ▼ 350 108 107,842
15:06:30 20,650 ▼ 350 80 107,734
15:06:30 20,650 ▼ 350 50 107,654
15:06:24 20,700 ▼ 300 2 107,604
15:06:20 20,700 ▼ 300 4 107,602
15:05:49 20,650 ▼ 350 19 107,598
15:05:49 20,700 ▼ 300 30 107,579
15:05:26 20,700 ▼ 300 1 107,549
15:05:12 20,700 ▼ 300 8 107,548
15:05:07 20,650 ▼ 350 5 107,540
15:04:59 20,700 ▼ 300 2 107,535
15:04:57 20,700 ▼ 300 5 107,533
15:04:43 20,650 ▼ 350 100 107,528
15:04:32 20,700 ▼ 300 1 107,428
15:04:05 20,700 ▼ 300 1 107,427
15:03:54 20,700 ▼ 300 4 107,426
15:03:51 20,700 ▼ 300 9 107,422
15:03:38 20,700 ▼ 300 2 107,413
15:03:13 20,700 ▼ 300 1 107,411
15:02:46 20,650 ▼ 350 19 107,410
15:02:46 20,700 ▼ 300 480 107,391
15:02:45 20,700 ▼ 300 1 106,911
15:02:31 20,700 ▼ 300 8 106,910
15:02:18 20,700 ▼ 300 1 106,902
15:02:03 20,700 ▼ 300 1 106,901
15:01:51 20,700 ▼ 300 2 106,900
15:01:51 20,700 ▼ 300 1 106,898
15:01:31 20,700 ▼ 300 3 106,897
15:01:31 20,700 ▼ 300 3 106,894
15:01:29 20,700 ▼ 300 4 106,891
15:01:25 20,700 ▼ 300 1 106,887
15:01:10 20,700 ▼ 300 9 106,886
15:00:58 20,700 ▼ 300 1 106,877
15:00:31 20,700 ▼ 300 2 106,876
15:00:14 20,700 ▼ 300 1 106,874
15:00:04 20,700 ▼ 300 1 106,873
14:59:49 20,700 ▼ 300 8 106,872
14:59:04 20,650 ▼ 350 11 106,864
14:59:04 20,650 ▼ 350 3 106,853
14:58:44 20,700 ▼ 300 1 106,850
14:58:27 20,700 ▼ 300 9 106,849
14:58:04 20,600 ▼ 400 5 106,840
14:58:02 20,650 ▼ 350 5 106,835
14:57:47 20,600 ▼ 400 59 106,830
14:57:47 20,600 ▼ 400 47 106,771
14:57:47 20,650 ▼ 350 53 106,724
14:57:24 20,650 ▼ 350 2 106,671
14:57:23 20,650 ▼ 350 122 106,669
14:57:07 20,700 ▼ 300 8 106,547
14:56:57 20,700 ▼ 300 1 106,539
14:56:39 20,700 ▼ 300 4 106,538
14:56:15 20,650 ▼ 350 50 106,534
14:56:03 20,700 ▼ 300 2 106,484
14:55:46 20,700 ▼ 300 8 106,482
14:55:21 20,650 ▼ 350 7 106,474
14:55:00 20,650 ▼ 350 25 106,467
14:54:53 20,700 ▼ 300 1 106,442
14:54:43 20,700 ▼ 300 1 106,441
14:54:26 20,700 ▼ 300 9 106,440
14:54:16 20,700 ▼ 300 2 106,431
14:54:14 20,700 ▼ 300 4 106,429
14:54:11 20,650 ▼ 350 10 106,425
14:53:42 20,650 ▼ 350 2 106,415
14:53:22 20,700 ▼ 300 1 106,413
14:53:18 20,700 ▼ 300 3 106,412
14:53:04 20,700 ▼ 300 8 106,409
14:52:29 20,650 ▼ 350 57 106,401
14:52:05 20,650 ▼ 350 25 106,344
14:52:02 20,700 ▼ 300 1 106,319
14:52:01 20,700 ▼ 300 1 106,318
14:51:57 20,650 ▼ 350 1 106,317
14:51:44 20,700 ▼ 300 9 106,316
14:50:54 20,600 ▼ 400 200 106,307
14:50:42 20,700 ▼ 300 1 106,107
14:50:23 20,700 ▼ 300 8 106,106
14:49:40 20,600 ▼ 400 5 106,098
14:49:31 20,600 ▼ 400 1 106,093
14:49:31 20,650 ▼ 350 4 106,092
14:49:31 20,700 ▼ 300 1 106,088
14:49:22 20,650 ▼ 350 85 106,087
14:49:22 20,650 ▼ 350 24 106,002
14:49:21 20,650 ▼ 350 1 105,978
14:49:12 20,650 ▼ 350 45 105,977
14:49:02 20,700 ▼ 300 9 105,932
14:48:55 20,700 ▼ 300 1 105,923
14:48:54 20,700 ▼ 300 105 105,922
14:48:47 20,700 ▼ 300 37 105,817
14:48:28 20,700 ▼ 300 1 105,780
14:48:01 20,700 ▼ 300 2 105,779
14:47:57 20,700 ▼ 300 32 105,777
14:47:52 20,700 ▼ 300 34 105,745
14:47:41 20,700 ▼ 300 8 105,711
14:47:34 20,700 ▼ 300 1 105,703
14:47:29 20,700 ▼ 300 50 105,702
14:47:13 20,650 ▼ 350 5 105,652
14:46:41 20,650 ▼ 350 51 105,647
14:46:41 20,700 ▼ 300 2 105,596
14:46:20 20,700 ▼ 300 8 105,594
14:46:14 20,700 ▼ 300 1 105,586
14:45:47 20,700 ▼ 300 1 105,585
14:45:40 20,700 ▼ 300 2 105,584
14:45:40 20,650 ▼ 350 3 105,582
14:45:39 20,650 ▼ 350 7 105,579
14:45:21 20,700 ▼ 300 2 105,572
14:45:08 20,700 ▼ 300 2 105,570
14:44:59 20,650 ▼ 350 8 105,568
14:44:54 20,650 ▼ 350 1 105,560
14:44:41 20,650 ▼ 350 10 105,559
14:44:39 20,650 ▼ 350 11 105,549
14:44:34 20,700 ▼ 300 4 105,538
14:44:27 20,700 ▼ 300 1 105,534
14:44:00 20,700 ▼ 300 1 105,533
14:43:39 20,700 ▼ 300 8 105,532
14:43:27 20,600 ▼ 400 2 105,524
14:43:23 20,700 ▼ 300 50 105,522
14:43:16 20,650 ▼ 350 5 105,472
14:43:11 20,650 ▼ 350 350 105,467
14:43:10 20,500 ▼ 500 104 105,117
14:43:10 20,550 ▼ 450 520 105,013
14:43:10 20,600 ▼ 400 76 104,493
14:43:08 20,650 ▼ 350 150 104,417
14:43:06 20,650 ▼ 350 1 104,267
14:42:40 20,650 ▼ 350 1 104,266
14:42:34 20,650 ▼ 350 20 104,265
14:42:28 20,600 ▼ 400 1 104,245
14:42:18 20,650 ▼ 350 9 104,244
14:42:13 20,650 ▼ 350 2 104,235
14:42:12 20,650 ▼ 350 3 104,233
14:42:08 20,650 ▼ 350 4 104,230
14:42:05 20,650 ▼ 350 1 104,226
14:41:54 20,650 ▼ 350 500 104,225
14:41:46 20,650 ▼ 350 1 103,725
14:41:19 20,650 ▼ 350 1 103,724
14:40:57 20,650 ▼ 350 8 103,723
14:40:53 20,650 ▼ 350 1 103,715
14:40:34 20,650 ▼ 350 1 103,714
14:40:34 20,600 ▼ 400 14 103,713
14:40:34 20,600 ▼ 400 300 103,699
14:40:26 20,650 ▼ 350 2 103,399
14:40:15 20,650 ▼ 350 1 103,397
14:40:13 20,650 ▼ 350 2 103,396
14:39:59 20,650 ▼ 350 1 103,394
14:39:43 20,650 ▼ 350 4 103,393
14:39:36 20,650 ▼ 350 9 103,389
14:39:32 20,650 ▼ 350 1 103,380
14:39:12 20,650 ▼ 350 5 103,379
14:39:05 20,650 ▼ 350 2 103,374
14:38:39 20,650 ▼ 350 1 103,372
14:38:15 20,650 ▼ 350 8 103,371
14:38:12 20,650 ▼ 350 1 103,363
14:38:00 20,650 ▼ 350 1 103,362
14:37:45 20,650 ▼ 350 1 103,361
14:37:34 20,650 ▼ 350 76 103,360
14:37:25 20,700 ▼ 300 3 103,284
14:37:18 20,700 ▼ 300 2 103,281
14:37:18 20,700 ▼ 300 4 103,279
14:37:02 20,700 ▼ 300 50 103,275
14:36:54 20,700 ▼ 300 8 103,225
14:36:33 20,650 ▼ 350 13 103,217
14:36:29 20,650 ▼ 350 25 103,204
14:36:25 20,700 ▼ 300 1 103,179
14:36:03 20,700 ▼ 300 6 103,178
14:35:58 20,700 ▼ 300 2 103,172
14:35:31 20,700 ▼ 300 1 103,170
14:35:07 20,700 ▼ 300 6 103,169
14:35:04 20,700 ▼ 300 1 103,163
14:34:53 20,700 ▼ 300 4 103,162
14:34:33 20,650 ▼ 350 14 103,158
14:34:32 20,650 ▼ 350 92 103,144
14:34:11 20,650 ▼ 350 6 103,052
14:34:11 20,650 ▼ 350 2 103,046
14:33:52 20,650 ▼ 350 52 103,044
14:33:51 20,650 ▼ 350 70 102,992
14:33:51 20,650 ▼ 350 23 102,922
14:33:45 20,650 ▼ 350 1 102,899
14:33:44 20,550 ▼ 450 49 102,898
14:33:44 20,600 ▼ 400 51 102,849
14:33:17 20,650 ▼ 350 1 102,798
14:33:17 20,650 ▼ 350 13 102,797
14:33:15 20,650 ▼ 350 6 102,784
14:32:51 20,650 ▼ 350 2 102,778
14:32:28 20,650 ▼ 350 3 102,776
14:32:24 20,650 ▼ 350 1 102,773
14:32:20 20,650 ▼ 350 5 102,772
14:32:06 20,650 ▼ 350 4 102,767
14:31:57 20,650 ▼ 350 1 102,763
14:31:30 20,650 ▼ 350 1 102,762
14:31:24 20,650 ▼ 350 6 102,761
14:30:48 20,600 ▼ 400 736 102,755
14:30:28 20,600 ▼ 400 6 102,019
14:30:14 20,550 ▼ 450 79 102,013
14:30:09 20,550 ▼ 450 70 101,934
14:30:09 20,550 ▼ 450 1 101,864
14:30:04 20,550 ▼ 450 400 101,863
14:30:03 20,550 ▼ 450 4 101,463
14:30:00 20,550 ▼ 450 25 101,459
14:30:00 20,600 ▼ 400 4 101,434
14:30:00 20,600 ▼ 400 1 101,430
14:29:59 20,600 ▼ 400 50 101,429
14:29:59 20,600 ▼ 400 10 101,379
14:29:58 20,600 ▼ 400 1 101,369
14:29:53 20,600 ▼ 400 9 101,368
14:29:32 20,600 ▼ 400 6 101,359
14:29:29 20,600 ▼ 400 24 101,353
14:28:47 20,550 ▼ 450 20 101,329
14:28:36 20,600 ▼ 400 6 101,309
14:28:21 20,550 ▼ 450 28 101,303
14:28:18 20,600 ▼ 400 5 101,275
14:27:57 20,600 ▼ 400 3 101,270
14:27:53 20,600 ▼ 400 1 101,267
14:27:48 20,600 ▼ 400 22 101,266
14:27:41 20,600 ▼ 400 6 101,244
14:27:38 20,600 ▼ 400 4 101,238
14:27:14 20,550 ▼ 450 1 101,234
14:26:50 20,600 ▼ 400 1 101,233
14:26:45 20,650 ▼ 350 6 101,232
14:26:43 20,500 ▼ 500 109 101,226
14:26:43 20,500 ▼ 500 519 101,117
14:26:43 20,500 ▼ 500 10 100,598
14:26:43 20,500 ▼ 500 4,342 100,588
14:26:43 20,550 ▼ 450 1,056 96,246
14:26:43 20,600 ▼ 400 665 95,190
14:26:19 20,650 ▼ 350 1 94,525
14:25:50 20,650 ▼ 350 5 94,524
14:25:16 20,650 ▼ 350 1 94,519
14:25:13 20,650 ▼ 350 4 94,518
14:25:04 20,650 ▼ 350 6 94,514
14:25:00 20,650 ▼ 350 6 94,508
14:24:10 20,650 ▼ 350 30 94,502
14:23:05 20,650 ▼ 350 67 94,472
14:22:53 20,650 ▼ 350 7 94,405
14:22:47 20,700 ▼ 300 4 94,398
14:22:27 20,650 ▼ 350 1 94,394
14:22:26 20,650 ▼ 350 26 94,393
14:21:58 20,650 ▼ 350 20 94,367
14:21:41 20,650 ▼ 350 343 94,347
14:21:37 20,650 ▼ 350 1 94,004
14:20:36 20,650 ▼ 350 11 94,003
14:20:34 20,650 ▼ 350 1 93,992
14:20:22 20,650 ▼ 350 4 93,991
14:19:38 20,600 ▼ 400 50 93,987
14:19:30 20,600 ▼ 400 40 93,937
14:19:11 20,600 ▼ 400 85 93,897
14:19:05 20,600 ▼ 400 60 93,812
14:19:00 20,650 ▼ 350 1 93,752
14:18:58 20,650 ▼ 350 49 93,751
14:18:55 20,650 ▼ 350 73 93,702
14:18:55 20,650 ▼ 350 50 93,629
14:18:29 20,650 ▼ 350 110 93,579
14:18:28 20,700 ▼ 300 1 93,469
14:17:57 20,700 ▼ 300 4 93,468
14:17:31 20,650 ▼ 350 2 93,464
14:17:26 20,700 ▼ 300 1 93,462
14:17:12 20,700 ▼ 300 4 93,461
14:16:54 20,700 ▼ 300 1 93,457
14:16:37 20,700 ▼ 300 106 93,456
14:16:30 20,550 ▼ 450 85 93,350
14:16:02 20,550 ▼ 450 7 93,265
14:16:02 20,650 ▼ 350 93 93,258
14:15:54 20,650 ▼ 350 5 93,165
14:15:52 20,550 ▼ 450 425 93,160
14:15:52 20,600 ▼ 400 17 92,735
14:15:52 20,650 ▼ 350 10 92,718
14:15:45 20,650 ▼ 350 2 92,708
14:15:43 20,650 ▼ 350 67 92,706
14:15:43 20,650 ▼ 350 123 92,639
14:15:42 20,650 ▼ 350 3 92,516
14:15:36 20,650 ▼ 350 24 92,513
14:15:32 20,650 ▼ 350 4 92,489
14:15:23 20,600 ▼ 400 50 92,485
14:15:04 20,550 ▼ 450 5 92,435
14:15:02 20,550 ▼ 450 50 92,430
14:14:47 20,550 ▼ 450 156 92,380
14:14:47 20,600 ▼ 400 83 92,224
14:14:21 20,700 ▼ 300 10 92,141
14:14:17 20,700 ▼ 300 1 92,131
14:14:10 20,700 ▼ 300 10 92,130
14:14:03 20,700 ▼ 300 10 92,120
14:13:46 20,700 ▼ 300 1 92,110
14:13:46 20,700 ▼ 300 10 92,109
14:13:44 20,700 ▼ 300 2 92,099
14:13:39 20,700 ▼ 300 10 92,097
14:13:33 20,700 ▼ 300 10 92,087
14:13:26 20,700 ▼ 300 9 92,077
14:13:19 20,700 ▼ 300 1 92,068
14:13:16 20,700 ▼ 300 1 92,067
14:12:43 20,700 ▼ 300 1 92,066
14:12:12 20,700 ▼ 300 1 92,065
14:11:12 20,750 ▼ 250 1 92,064
14:11:09 20,700 ▼ 300 1 92,063
14:11:07 20,700 ▼ 300 66 92,062
14:11:01 20,700 ▼ 300 15 91,996
14:10:49 20,550 ▼ 450 31 91,981
14:10:49 20,600 ▼ 400 7 91,950
14:10:30 20,700 ▼ 300 6 91,943
14:10:13 20,750 ▼ 250 1 91,937
14:09:37 20,550 ▼ 450 17 91,936
14:09:37 20,550 ▼ 450 5 91,919
14:09:37 20,550 ▼ 450 140 91,914
14:09:37 20,550 ▼ 450 136 91,774
14:09:37 20,550 ▼ 450 1,442 91,638
14:09:37 20,600 ▼ 400 1,031 90,196
14:09:37 20,650 ▼ 350 2,081 89,165
14:09:37 20,700 ▼ 300 170 87,084
14:09:31 20,700 ▼ 300 50 86,914
14:09:24 20,750 ▼ 250 50 86,864
14:08:33 20,750 ▼ 250 1 86,814
14:08:17 20,750 ▼ 250 4 86,813
14:08:01 20,700 ▼ 300 2 86,809
14:07:25 20,750 ▼ 250 3 86,807
14:07:25 20,750 ▼ 250 2 86,804
14:06:58 20,750 ▼ 250 1 86,802
14:06:36 20,750 ▼ 250 48 86,801
14:06:28 20,750 ▼ 250 5 86,753
14:06:27 20,750 ▼ 250 1 86,748
14:05:54 20,750 ▼ 250 5 86,747
14:05:52 20,750 ▼ 250 3 86,742
14:05:44 20,750 ▼ 250 10 86,739
14:05:29 20,700 ▼ 300 30 86,729
14:05:24 20,750 ▼ 250 1 86,699
14:05:06 20,750 ▼ 250 3 86,698
14:04:53 20,750 ▼ 250 1 86,695
14:04:46 20,750 ▼ 250 5 86,694
14:03:50 20,750 ▼ 250 1 86,689
14:03:27 20,750 ▼ 250 4 86,688
14:03:13 20,700 ▼ 300 4 86,684
14:03:11 20,700 ▼ 300 16 86,680
14:02:16 20,750 ▼ 250 1 86,664
14:01:48 20,750 ▼ 250 1 86,663
14:01:40 20,600 ▼ 400 1 86,662
14:01:26 20,600 ▼ 400 110 86,661
14:01:26 20,600 ▼ 400 3,025 86,551
14:01:26 20,650 ▼ 350 3,116 83,526
14:01:26 20,700 ▼ 300 2,440 80,410
14:01:26 20,750 ▼ 250 1,309 77,970
14:01:23 20,800 ▼ 200 40 76,661
14:01:01 20,800 ▼ 200 4 76,621
14:00:32 20,750 ▼ 250 500 76,617
14:00:19 20,750 ▼ 250 16 76,117
14:00:11 20,800 ▼ 200 1 76,101
13:59:08 20,800 ▼ 200 1 76,100
13:58:37 20,800 ▼ 200 1 76,099
13:58:36 20,800 ▼ 200 4 76,098
13:57:50 20,800 ▼ 200 1 76,094
13:57:39 20,750 ▼ 250 52 76,093
13:56:50 20,750 ▼ 250 20 76,041
13:56:35 20,800 ▼ 200 3 76,021
13:56:11 20,800 ▼ 200 4 76,018
13:56:03 20,800 ▼ 200 400 76,014
13:56:02 20,800 ▼ 200 260 75,614
13:55:21 20,800 ▼ 200 6 75,354
13:55:20 20,800 ▼ 200 20 75,348
13:54:40 20,850 ▼ 150 12 75,328
13:54:26 20,850 ▼ 150 1 75,316
13:53:54 20,850 ▼ 150 1 75,315
13:53:46 20,850 ▼ 150 4 75,314
13:53:26 20,850 ▼ 150 1 75,310
13:52:52 20,850 ▼ 150 1 75,309
13:52:27 20,850 ▼ 150 1 75,308
13:52:25 20,850 ▼ 150 3 75,307
13:51:49 20,850 ▼ 150 1 75,304
13:51:21 20,850 ▼ 150 4 75,303
13:51:20 20,800 ▼ 200 5 75,299
13:51:20 20,800 ▼ 200 456 75,294
13:51:20 20,800 ▼ 200 1,000 74,838
13:51:18 20,850 ▼ 150 1 73,838
13:51:16 20,850 ▼ 150 5 73,837
13:50:20 20,850 ▼ 150 1 73,832
13:50:15 20,850 ▼ 150 1 73,831
13:50:13 20,850 ▼ 150 30 73,830
13:49:48 20,850 ▼ 150 36 73,800
13:49:46 20,900 ▼ 100 50 73,764
13:49:44 20,900 ▼ 100 1 73,714
13:49:36 20,900 ▼ 100 1 73,713
13:49:17 20,850 ▼ 150 12 73,712
13:49:17 20,850 ▼ 150 1,000 73,700
13:49:13 20,900 ▼ 100 13 72,700
13:48:56 20,950 ▼ 50 4 72,687
13:48:41 20,900 ▼ 100 1 72,683
13:48:25 20,900 ▼ 100 35 72,682
13:48:16 20,900 ▼ 100 1 72,647
13:48:10 20,950 ▼ 50 1 72,646
13:47:53 20,950 ▼ 50 5 72,645
13:47:09 20,900 ▼ 100 1 72,640
13:46:42 20,900 ▼ 100 15 72,639
13:46:24 20,900 ▼ 100 6 72,624
13:46:24 20,900 ▼ 100 6 72,618
13:46:23 20,900 ▼ 100 131 72,612
13:45:33 20,900 ▼ 100 1 72,481
13:45:09 20,900 ▼ 100 144 72,480
13:44:37 20,900 ▼ 100 4 72,336
13:44:06 20,950 ▼ 50 4 72,332
13:43:59 20,900 ▼ 100 35 72,328
13:43:59 20,900 ▼ 100 43 72,293
13:43:59 20,900 ▼ 100 1 72,250
13:43:27 20,900 ▼ 100 1 72,249
13:43:13 20,900 ▼ 100 106 72,248
13:42:50 20,900 ▼ 100 1 72,142
13:42:25 20,900 ▼ 100 1 72,141
13:41:53 20,900 ▼ 100 1 72,140
13:41:43 20,900 ▼ 100 9 72,139
13:41:41 20,900 ▼ 100 4 72,130
13:41:40 20,900 ▼ 100 5 72,126
13:41:23 20,900 ▼ 100 6 72,121
13:40:56 20,900 ▼ 100 1 72,115
13:40:50 20,900 ▼ 100 1 72,114
13:40:19 20,900 ▼ 100 1 72,113
13:39:16 20,900 ▼ 100 1 72,112
13:39:15 20,900 ▼ 100 4 72,111
13:38:45 20,900 ▼ 100 1 72,107
13:38:21 20,900 ▼ 100 220 72,106
13:37:42 20,950 ▼ 50 1 71,886
13:37:30 20,950 ▼ 50 1 71,885

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,133.64 ▲ 8.4 0.27%
코스닥 1,034.82 ▼ 2.21 -0.21%
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.