동방
(004140)
코스피
운수창고
액면가 1,000원
  01.22 15:59

4,650 (4,605)   [시가/고가/저가] 4,530 / 4,770 / 4,355 
전일비/등락률 ▲ 45 (0.98%) 매도호가/호가잔량 4,650 / 15,058
거래량/전일동시간대비 7,373,352 /▲ 2,542,907 매수호가/호가잔량 4,645 / 7,304
상한가/하한가 5,980 / 3,225 총매도/총매수잔량 72,311 / 62,143

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

매도잔량 호가 매수잔량
19,606 4,695 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
7,990 4,690
5,006 4,685
3,325 4,680
456 4,675
4,780 4,670
2,727 4,665
12,272 4,660
1,091 4,655
15,058 4,650
 
4,645 7,304
4,640 4,953
4,635 3,017
4,630 733
4,625 1,053
4,615 3,223
4,610 5,755
4,605 10,286
4,600 11,638
4,595 14,181
 
총매도잔량 순매수잔량 총매수잔량
72,311 -10,168 62,143
시간외잔량 시간외잔량
0 24,621
 
동방 004140
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,140.63 (-20.21)    FUTURE 426.75 (-2.95)   Basis: -0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:09 4,650 ▲ 45 6 7,373,352
15:57:10 4,650 ▲ 45 10 7,373,346
15:55:23 4,650 ▲ 45 11 7,373,336
15:55:19 4,650 ▲ 45 540 7,373,325
15:53:53 4,650 ▲ 45 50 7,372,785
15:51:49 4,650 ▲ 45 200 7,372,735
15:48:59 4,650 ▲ 45 1 7,372,535
15:48:39 4,650 ▲ 45 3 7,372,534
15:48:31 4,650 ▲ 45 5 7,372,531
15:48:17 4,650 ▲ 45 25 7,372,526
15:47:09 4,650 ▲ 45 50 7,372,501
15:46:17 4,650 ▲ 45 512 7,372,451
15:45:45 4,650 ▲ 45 1,840 7,371,939
15:44:50 4,650 ▲ 45 11 7,370,099
15:44:03 4,650 ▲ 45 1 7,370,088
15:43:45 4,650 ▲ 45 1 7,370,087
15:42:29 4,650 ▲ 45 150 7,370,086
15:42:16 4,650 ▲ 45 6,938 7,369,936
15:42:10 4,650 ▲ 45 150 7,362,998
15:42:07 4,650 ▲ 45 100 7,362,848
15:41:49 4,650 ▲ 45 1 7,362,748
15:41:35 4,650 ▲ 45 3 7,362,747
15:40:59 4,650 ▲ 45 150 7,362,744
15:40:51 4,650 ▲ 45 80 7,362,594
15:40:41 4,650 ▲ 45 50 7,362,514
15:40:07 4,650 ▲ 45 100 7,362,464
15:40:00 4,650 ▲ 45 4,292 7,362,364
15:30:20 4,650 ▲ 45 91,957 7,358,072
15:19:56 4,605  0 249 7,266,115
15:19:56 4,610 ▲ 5 1 7,265,866
15:19:55 4,610 ▲ 5 6 7,265,865
15:19:54 4,610 ▲ 5 14 7,265,859
15:19:51 4,610 ▲ 5 10 7,265,845
15:19:51 4,610 ▲ 5 30 7,265,835
15:19:49 4,610 ▲ 5 215 7,265,805
15:19:48 4,610 ▲ 5 100 7,265,590
15:19:44 4,610 ▲ 5 43 7,265,490
15:19:43 4,610 ▲ 5 3 7,265,447
15:19:41 4,610 ▲ 5 1,500 7,265,444
15:19:40 4,610 ▲ 5 43 7,263,944
15:19:38 4,610 ▲ 5 215 7,263,901
15:19:37 4,605  0 10 7,263,686
15:19:37 4,610 ▲ 5 30 7,263,676
15:19:37 4,610 ▲ 5 570 7,263,646
15:19:36 4,610 ▲ 5 100 7,263,076
15:19:35 4,605  0 200 7,262,976
15:19:34 4,605  0 30 7,262,776
15:19:32 4,610 ▲ 5 1,086 7,262,746
15:19:32 4,610 ▲ 5 178 7,261,660
15:19:32 4,610 ▲ 5 200 7,261,482
15:19:29 4,610 ▲ 5 4 7,261,282
15:19:25 4,610 ▲ 5 1 7,261,278
15:19:24 4,610 ▲ 5 216 7,261,277
15:19:22 4,605  0 219 7,261,061
15:19:21 4,605  0 1 7,260,842
15:19:21 4,610 ▲ 5 200 7,260,841
15:19:20 4,605  0 100 7,260,641
15:19:20 4,610 ▲ 5 216 7,260,541
15:19:19 4,610 ▲ 5 15 7,260,325
15:19:19 4,610 ▲ 5 216 7,260,310
15:19:18 4,605  0 100 7,260,094
15:19:16 4,610 ▲ 5 20 7,259,994
15:19:16 4,605  0 4,000 7,259,974
15:19:15 4,605  0 801 7,255,974
15:19:15 4,605  0 1,500 7,255,173
15:19:14 4,610 ▲ 5 500 7,253,673
15:19:12 4,610 ▲ 5 112 7,253,173
15:19:08 4,605  0 41 7,253,061
15:19:07 4,610 ▲ 5 28 7,253,020
15:19:06 4,610 ▲ 5 300 7,252,992
15:19:04 4,610 ▲ 5 20 7,252,692
15:19:01 4,610 ▲ 5 200 7,252,672
15:18:55 4,605  0 54 7,252,472
15:18:55 4,605  0 1,800 7,252,418
15:18:54 4,610 ▲ 5 4 7,250,618
15:18:54 4,610 ▲ 5 200 7,250,614
15:18:52 4,610 ▲ 5 5 7,250,414
15:18:49 4,605  0 100 7,250,409
15:18:40 4,605  0 100 7,250,309
15:18:39 4,605  0 1,575 7,250,209
15:18:39 4,610 ▲ 5 5 7,248,634
15:18:37 4,610 ▲ 5 250 7,248,629
15:18:35 4,605  0 890 7,248,379
15:18:34 4,605  0 1,600 7,247,489
15:18:31 4,605  0 174 7,245,889
15:18:27 4,610 ▲ 5 220 7,245,715
15:18:26 4,605  0 1 7,245,495
15:18:26 4,610 ▲ 5 5 7,245,494
15:18:24 4,605  0 300 7,245,489
15:18:23 4,610 ▲ 5 4 7,245,189
15:18:22 4,610 ▲ 5 108 7,245,185
15:18:17 4,610 ▲ 5 6 7,245,077
15:18:15 4,605  0 5 7,245,071
15:18:11 4,610 ▲ 5 4 7,245,066
15:18:07 4,610 ▲ 5 35 7,245,062
15:18:03 4,610 ▲ 5 1 7,245,027
15:18:02 4,605  0 136 7,245,026
15:17:56 4,600 ▼ 5 171 7,244,890
15:17:56 4,605  0 500 7,244,719
15:17:54 4,605  0 30 7,244,219
15:17:54 4,605  0 177 7,244,189
15:17:54 4,605  0 250 7,244,012
15:17:52 4,605  0 503 7,243,762
15:17:51 4,605  0 20 7,243,259
15:17:49 4,605  0 77 7,243,239
15:17:48 4,605  0 1 7,243,162
15:17:47 4,605  0 31 7,243,161
15:17:46 4,605  0 20 7,243,130
15:17:45 4,605  0 62 7,243,110
15:17:44 4,605  0 481 7,243,048
15:17:43 4,605  0 2,284 7,242,567
15:17:43 4,610 ▲ 5 170 7,240,283
15:17:42 4,610 ▲ 5 500 7,240,113
15:17:42 4,610 ▲ 5 6 7,239,613
15:17:42 4,610 ▲ 5 5 7,239,607
15:17:42 4,605  0 970 7,239,602
15:17:40 4,610 ▲ 5 100 7,238,632
15:17:39 4,610 ▲ 5 100 7,238,532
15:17:37 4,610 ▲ 5 400 7,238,432
15:17:35 4,610 ▲ 5 355 7,238,032
15:17:35 4,605  0 736 7,237,677
15:17:33 4,610 ▲ 5 2 7,236,941
15:17:33 4,605  0 454 7,236,939
15:17:33 4,610 ▲ 5 40 7,236,485
15:17:31 4,610 ▲ 5 300 7,236,445
15:17:29 4,610 ▲ 5 105 7,236,145
15:17:27 4,610 ▲ 5 51 7,236,040
15:17:26 4,610 ▲ 5 156 7,235,989
15:17:25 4,610 ▲ 5 25 7,235,833
15:17:25 4,610 ▲ 5 556 7,235,808
15:17:25 4,610 ▲ 5 8,941 7,235,252
15:17:23 4,610 ▲ 5 3 7,226,311
15:17:21 4,610 ▲ 5 250 7,226,308
15:17:21 4,610 ▲ 5 197 7,226,058
15:17:20 4,610 ▲ 5 58 7,225,861
15:17:20 4,610 ▲ 5 1,047 7,225,803
15:17:19 4,610 ▲ 5 1,630 7,224,756
15:17:16 4,610 ▲ 5 32 7,223,126
15:17:15 4,610 ▲ 5 388 7,223,094
15:17:12 4,610 ▲ 5 200 7,222,706
15:17:10 4,610 ▲ 5 41 7,222,506
15:17:09 4,610 ▲ 5 50 7,222,465
15:17:09 4,610 ▲ 5 2,500 7,222,415
15:17:08 4,610 ▲ 5 30 7,219,915
15:17:05 4,610 ▲ 5 165 7,219,885
15:17:03 4,610 ▲ 5 100 7,219,720
15:17:00 4,610 ▲ 5 467 7,219,620
15:17:00 4,610 ▲ 5 418 7,219,153
15:16:57 4,615 ▲ 10 7,365 7,218,735
15:16:57 4,615 ▲ 10 100 7,211,370
15:16:52 4,620 ▲ 15 75 7,211,270
15:16:52 4,620 ▲ 15 100 7,211,195
15:16:51 4,620 ▲ 15 9 7,211,095
15:16:49 4,615 ▲ 10 300 7,211,086
15:16:43 4,615 ▲ 10 10 7,210,786
15:16:41 4,615 ▲ 10 24 7,210,776
15:16:41 4,620 ▲ 15 108 7,210,752
15:16:39 4,615 ▲ 10 2 7,210,644
15:16:35 4,620 ▲ 15 174 7,210,642
15:16:30 4,625 ▲ 20 8 7,210,468
15:16:29 4,620 ▲ 15 587 7,210,460
15:16:28 4,620 ▲ 15 500 7,209,873
15:16:27 4,620 ▲ 15 528 7,209,373
15:16:27 4,620 ▲ 15 250 7,208,845
15:16:26 4,620 ▲ 15 13 7,208,595
15:16:25 4,620 ▲ 15 14 7,208,582
15:16:23 4,620 ▲ 15 100 7,208,568
15:16:23 4,620 ▲ 15 955 7,208,468
15:16:21 4,620 ▲ 15 200 7,207,513
15:16:11 4,620 ▲ 15 3,679 7,207,313
15:16:10 4,630 ▲ 25 1,000 7,203,634
15:16:06 4,625 ▲ 20 1,742 7,202,634
15:16:04 4,625 ▲ 20 1 7,200,892
15:16:00 4,630 ▲ 25 417 7,200,891
15:15:58 4,625 ▲ 20 30 7,200,474
15:15:56 4,630 ▲ 25 10 7,200,444
15:15:52 4,625 ▲ 20 200 7,200,434
15:15:49 4,625 ▲ 20 10 7,200,234
15:15:48 4,625 ▲ 20 6 7,200,224
15:15:47 4,625 ▲ 20 10 7,200,218
15:15:47 4,620 ▲ 15 30 7,200,208
15:15:44 4,620 ▲ 15 359 7,200,178
15:15:42 4,620 ▲ 15 500 7,199,819
15:15:41 4,620 ▲ 15 6 7,199,319
15:15:41 4,625 ▲ 20 44 7,199,313
15:15:41 4,625 ▲ 20 692 7,199,269
15:15:41 4,620 ▲ 15 80 7,198,577
15:15:36 4,620 ▲ 15 2 7,198,497
15:15:36 4,620 ▲ 15 42 7,198,495
15:15:33 4,620 ▲ 15 500 7,198,453
15:15:29 4,625 ▲ 20 190 7,197,953
15:15:25 4,620 ▲ 15 2 7,197,763
15:15:25 4,620 ▲ 15 4 7,197,761
15:15:25 4,625 ▲ 20 1,953 7,197,757
15:15:22 4,620 ▲ 15 418 7,195,804
15:15:22 4,620 ▲ 15 300 7,195,386
15:15:18 4,625 ▲ 20 2 7,195,086
15:15:13 4,620 ▲ 15 25 7,195,084
15:15:09 4,620 ▲ 15 1 7,195,059
15:15:07 4,620 ▲ 15 105 7,195,058
15:15:00 4,620 ▲ 15 80 7,194,953
15:14:55 4,620 ▲ 15 976 7,194,873
15:14:55 4,625 ▲ 20 20 7,193,897
15:14:50 4,620 ▲ 15 6 7,193,877
15:14:43 4,625 ▲ 20 20 7,193,871
15:14:42 4,625 ▲ 20 112 7,193,851
15:14:40 4,625 ▲ 20 10 7,193,739
15:14:37 4,620 ▲ 15 50 7,193,729
15:14:36 4,625 ▲ 20 5 7,193,679
15:14:33 4,620 ▲ 15 20 7,193,674
15:14:31 4,620 ▲ 15 2 7,193,654
15:14:30 4,620 ▲ 15 349 7,193,652
15:14:27 4,620 ▲ 15 343 7,193,303
15:14:23 4,625 ▲ 20 342 7,192,960
15:14:20 4,625 ▲ 20 158 7,192,618
15:14:18 4,620 ▲ 15 32 7,192,460
15:14:18 4,625 ▲ 20 1,105 7,192,428
15:14:17 4,625 ▲ 20 112 7,191,323
15:14:12 4,625 ▲ 20 447 7,191,211
15:14:11 4,625 ▲ 20 1 7,190,764
15:14:10 4,625 ▲ 20 153 7,190,763
15:14:01 4,625 ▲ 20 54 7,190,610
15:14:00 4,620 ▲ 15 50 7,190,556
15:14:00 4,625 ▲ 20 500 7,190,506
15:13:57 4,625 ▲ 20 195 7,190,006
15:13:57 4,625 ▲ 20 50 7,189,811
15:13:52 4,625 ▲ 20 100 7,189,761
15:13:51 4,625 ▲ 20 117 7,189,661
15:13:49 4,625 ▲ 20 22 7,189,544
15:13:49 4,625 ▲ 20 3 7,189,522
15:13:45 4,625 ▲ 20 45 7,189,519
15:13:41 4,625 ▲ 20 81 7,189,474
15:13:41 4,630 ▲ 25 100 7,189,393
15:13:37 4,625 ▲ 20 91 7,189,293
15:13:37 4,630 ▲ 25 109 7,189,202
15:13:36 4,630 ▲ 25 2 7,189,093
15:13:35 4,630 ▲ 25 558 7,189,091
15:13:29 4,625 ▲ 20 862 7,188,533
15:13:29 4,630 ▲ 25 196 7,187,671
15:13:25 4,630 ▲ 25 16 7,187,475
15:13:20 4,625 ▲ 20 394 7,187,459
15:13:20 4,630 ▲ 25 2,535 7,187,065
15:13:17 4,630 ▲ 25 404 7,184,530
15:13:15 4,630 ▲ 25 976 7,184,126
15:13:12 4,630 ▲ 25 215 7,183,150
15:13:12 4,625 ▲ 20 50 7,182,935
15:13:11 4,625 ▲ 20 34 7,182,885
15:13:11 4,630 ▲ 25 5 7,182,851
15:13:09 4,630 ▲ 25 266 7,182,846
15:13:08 4,625 ▲ 20 18 7,182,580
15:13:05 4,625 ▲ 20 50 7,182,562
15:13:04 4,625 ▲ 20 1,077 7,182,512
15:13:03 4,630 ▲ 25 216 7,181,435
15:13:01 4,630 ▲ 25 1 7,181,219
15:12:50 4,625 ▲ 20 100 7,181,218
15:12:49 4,625 ▲ 20 59 7,181,118
15:12:48 4,625 ▲ 20 150 7,181,059
15:12:44 4,630 ▲ 25 90 7,180,909
15:12:43 4,625 ▲ 20 586 7,180,819
15:12:43 4,625 ▲ 20 99 7,180,233
15:12:42 4,625 ▲ 20 5 7,180,134
15:12:41 4,625 ▲ 20 1,000 7,180,129
15:12:35 4,625 ▲ 20 300 7,179,129
15:12:35 4,620 ▲ 15 150 7,178,829
15:12:34 4,625 ▲ 20 1,729 7,178,679
15:12:32 4,625 ▲ 20 111 7,176,950
15:12:29 4,625 ▲ 20 46 7,176,839
15:12:27 4,620 ▲ 15 250 7,176,793
15:12:25 4,620 ▲ 15 100 7,176,543
15:12:23 4,620 ▲ 15 1,200 7,176,443
15:12:21 4,620 ▲ 15 1 7,175,243
15:12:21 4,620 ▲ 15 150 7,175,242
15:12:15 4,625 ▲ 20 20 7,175,092
15:12:14 4,620 ▲ 15 9 7,175,072
15:12:13 4,620 ▲ 15 1,300 7,175,063
15:12:13 4,620 ▲ 15 24 7,173,763
15:12:10 4,620 ▲ 15 1 7,173,739
15:12:09 4,620 ▲ 15 850 7,173,738
15:11:54 4,620 ▲ 15 200 7,172,888
15:11:52 4,620 ▲ 15 81 7,172,688
15:11:52 4,620 ▲ 15 682 7,172,607
15:11:52 4,620 ▲ 15 20 7,171,925
15:11:49 4,620 ▲ 15 130 7,171,905
15:11:48 4,615 ▲ 10 47 7,171,775
15:11:44 4,620 ▲ 15 20 7,171,728
15:11:44 4,620 ▲ 15 548 7,171,708
15:11:43 4,620 ▲ 15 2 7,171,160
15:11:41 4,620 ▲ 15 191 7,171,158
15:11:41 4,620 ▲ 15 3 7,170,967
15:11:40 4,620 ▲ 15 100 7,170,964
15:11:38 4,620 ▲ 15 20 7,170,864
15:11:35 4,620 ▲ 15 264 7,170,844
15:11:33 4,625 ▲ 20 112 7,170,580
15:11:30 4,625 ▲ 20 50 7,170,468
15:11:30 4,620 ▲ 15 1 7,170,418
15:11:29 4,625 ▲ 20 21 7,170,417
15:11:26 4,615 ▲ 10 201 7,170,396
15:11:26 4,620 ▲ 15 1,799 7,170,195
15:11:24 4,620 ▲ 15 100 7,168,396
15:11:21 4,620 ▲ 15 50 7,168,296
15:11:18 4,620 ▲ 15 245 7,168,246
15:11:10 4,625 ▲ 20 112 7,168,001
15:11:09 4,625 ▲ 20 43 7,167,889
15:11:08 4,625 ▲ 20 1 7,167,846
15:11:02 4,625 ▲ 20 100 7,167,845
15:11:02 4,625 ▲ 20 232 7,167,745
15:10:59 4,630 ▲ 25 119 7,167,513
15:10:59 4,625 ▲ 20 1 7,167,394
15:10:54 4,630 ▲ 25 522 7,167,393
15:10:51 4,635 ▲ 30 2 7,166,871
15:10:49 4,635 ▲ 30 196 7,166,869
15:10:47 4,635 ▲ 30 100 7,166,673
15:10:43 4,635 ▲ 30 850 7,166,573
15:10:43 4,635 ▲ 30 1,000 7,165,723
15:10:38 4,635 ▲ 30 5 7,164,723
15:10:37 4,635 ▲ 30 70 7,164,718
15:10:36 4,635 ▲ 30 100 7,164,648
15:10:31 4,635 ▲ 30 21 7,164,548
15:10:31 4,640 ▲ 35 1 7,164,527
15:10:31 4,640 ▲ 35 262 7,164,287
15:10:31 4,645 ▲ 40 239 7,164,526
15:10:29 4,640 ▲ 35 58 7,164,025
15:10:25 4,640 ▲ 35 62 7,163,967
15:10:23 4,640 ▲ 35 692 7,163,905
15:10:22 4,640 ▲ 35 1,954 7,163,213
15:10:22 4,640 ▲ 35 200 7,161,259
15:10:21 4,645 ▲ 40 50 7,161,059
15:10:18 4,640 ▲ 35 10 7,161,009
15:10:17 4,640 ▲ 35 49 7,160,999
15:10:15 4,645 ▲ 40 30 7,160,950
15:10:13 4,640 ▲ 35 26 7,160,920
15:10:11 4,640 ▲ 35 10 7,160,894
15:10:11 4,640 ▲ 35 400 7,160,884
15:10:06 4,640 ▲ 35 216 7,160,484
15:10:03 4,640 ▲ 35 3 7,160,268
15:10:01 4,645 ▲ 40 2 7,160,265
15:10:00 4,645 ▲ 40 43 7,160,263
15:09:59 4,645 ▲ 40 65 7,160,220
15:09:56 4,645 ▲ 40 243 7,160,155
15:09:55 4,650 ▲ 45 10 7,159,912
15:09:51 4,650 ▲ 45 8 7,159,902
15:09:47 4,645 ▲ 40 150 7,159,894
15:09:43 4,650 ▲ 45 24 7,159,744
15:09:43 4,650 ▲ 45 200 7,159,720
15:09:41 4,645 ▲ 40 200 7,159,520
15:09:40 4,645 ▲ 40 41 7,159,320
15:09:39 4,650 ▲ 45 111 7,159,279
15:09:39 4,650 ▲ 45 107 7,159,168
15:09:37 4,650 ▲ 45 20 7,159,061
15:09:35 4,650 ▲ 45 538 7,159,041
15:09:33 4,645 ▲ 40 21 7,158,503
15:09:32 4,645 ▲ 40 179 7,158,482
15:09:31 4,645 ▲ 40 219 7,158,303
15:09:30 4,645 ▲ 40 1 7,158,084
15:09:28 4,645 ▲ 40 100 7,158,083
15:09:25 4,645 ▲ 40 332 7,157,983
15:09:23 4,645 ▲ 40 43 7,157,651
15:09:22 4,650 ▲ 45 20 7,157,608
15:09:20 4,645 ▲ 40 107 7,157,588
15:09:20 4,645 ▲ 40 3 7,157,481
15:09:20 4,645 ▲ 40 5 7,157,478
15:09:19 4,645 ▲ 40 338 7,157,473
15:09:16 4,645 ▲ 40 148 7,157,135
15:09:16 4,645 ▲ 40 350 7,156,987
15:09:14 4,645 ▲ 40 43 7,156,637
15:09:09 4,645 ▲ 40 43 7,156,594
15:09:08 4,645 ▲ 40 321 7,156,551
15:08:59 4,645 ▲ 40 381 7,156,230
15:08:58 4,645 ▲ 40 500 7,155,849
15:08:56 4,645 ▲ 40 43 7,155,349
15:08:55 4,645 ▲ 40 3 7,155,306
15:08:54 4,645 ▲ 40 310 7,155,303
15:08:53 4,645 ▲ 40 90 7,154,993
15:08:52 4,645 ▲ 40 50 7,154,903
15:08:51 4,645 ▲ 40 100 7,154,853
15:08:51 4,645 ▲ 40 96 7,154,753
15:08:49 4,645 ▲ 40 100 7,154,657
15:08:44 4,645 ▲ 40 43 7,154,557
15:08:44 4,645 ▲ 40 49 7,154,514
15:08:42 4,645 ▲ 40 194 7,154,465
15:08:41 4,645 ▲ 40 130 7,154,271
15:08:41 4,645 ▲ 40 655 7,154,141
15:08:40 4,645 ▲ 40 50 7,153,486
15:08:38 4,640 ▲ 35 400 7,153,436
15:08:37 4,645 ▲ 40 9 7,153,036
15:08:34 4,645 ▲ 40 20 7,153,027
15:08:34 4,645 ▲ 40 21 7,153,007
15:08:31 4,645 ▲ 40 913 7,152,986
15:08:29 4,645 ▲ 40 205 7,152,073
15:08:26 4,650 ▲ 45 1 7,151,868
15:08:21 4,650 ▲ 45 100 7,151,867
15:08:19 4,650 ▲ 45 20 7,151,767
15:08:19 4,650 ▲ 45 29 7,151,747
15:08:15 4,645 ▲ 40 137 7,151,718
15:08:15 4,650 ▲ 45 4,000 7,151,581
15:08:14 4,650 ▲ 45 30 7,147,581
15:08:13 4,650 ▲ 45 111 7,147,551
15:08:04 4,650 ▲ 45 757 7,147,440
15:08:04 4,650 ▲ 45 43 7,146,683
15:08:01 4,650 ▲ 45 400 7,146,640
15:08:01 4,650 ▲ 45 3 7,146,240
15:08:00 4,650 ▲ 45 50 7,146,237
15:07:59 4,650 ▲ 45 30 7,146,187
15:07:58 4,650 ▲ 45 1 7,146,157
15:07:57 4,650 ▲ 45 100 7,146,156
15:07:57 4,650 ▲ 45 370 7,146,056
15:07:53 4,645 ▲ 40 40 7,145,686
15:07:51 4,645 ▲ 40 43 7,145,646
15:07:51 4,650 ▲ 45 29 7,145,603
15:07:51 4,650 ▲ 45 2 7,145,574
15:07:50 4,650 ▲ 45 707 7,145,572
15:07:50 4,650 ▲ 45 1,627 7,144,865
15:07:49 4,650 ▲ 45 490 7,143,238
15:07:49 4,650 ▲ 45 4 7,142,748
15:07:47 4,650 ▲ 45 500 7,142,744
15:07:47 4,650 ▲ 45 200 7,142,244
15:07:42 4,650 ▲ 45 242 7,142,044
15:07:41 4,650 ▲ 45 21 7,141,802
15:07:40 4,655 ▲ 50 1 7,141,781
15:07:39 4,650 ▲ 45 99 7,141,780
15:07:36 4,650 ▲ 45 120 7,141,681
15:07:32 4,655 ▲ 50 30 7,141,561
15:07:32 4,650 ▲ 45 9 7,141,531
15:07:31 4,650 ▲ 45 30 7,141,522
15:07:30 4,650 ▲ 45 22 7,141,492
15:07:29 4,650 ▲ 45 50 7,141,470
15:07:27 4,650 ▲ 45 100 7,141,420
15:07:20 4,650 ▲ 45 167 7,141,320
15:07:17 4,655 ▲ 50 191 7,141,153
15:07:14 4,650 ▲ 45 100 7,140,962
15:07:12 4,650 ▲ 45 43 7,140,862
15:07:06 4,655 ▲ 50 6 7,140,819
15:07:02 4,650 ▲ 45 100 7,140,813
15:07:01 4,655 ▲ 50 10 7,140,713
15:06:56 4,655 ▲ 50 2 7,140,703
15:06:56 4,655 ▲ 50 100 7,140,701
15:06:52 4,655 ▲ 50 50 7,140,601
15:06:50 4,650 ▲ 45 400 7,140,551
15:06:46 4,655 ▲ 50 127 7,140,151
15:06:45 4,650 ▲ 45 200 7,140,024
15:06:44 4,650 ▲ 45 24 7,139,824
15:06:44 4,650 ▲ 45 2 7,139,800
15:06:43 4,650 ▲ 45 271 7,139,798
15:06:42 4,650 ▲ 45 1 7,139,527
15:06:42 4,650 ▲ 45 44 7,139,526
15:06:41 4,645 ▲ 40 21 7,139,482
15:06:40 4,650 ▲ 45 59 7,139,461
15:06:38 4,650 ▲ 45 3 7,139,402
15:06:37 4,650 ▲ 45 34 7,139,399
15:06:36 4,650 ▲ 45 824 7,139,365
15:06:36 4,645 ▲ 40 92 7,138,541
15:06:35 4,645 ▲ 40 218 7,138,449
15:06:34 4,645 ▲ 40 1,700 7,138,231
15:06:33 4,650 ▲ 45 100 7,136,531
15:06:32 4,645 ▲ 40 100 7,136,431
15:06:31 4,645 ▲ 40 1 7,136,331
15:06:30 4,655 ▲ 50 1,291 7,136,330
15:06:30 4,650 ▲ 45 3,709 7,135,039
15:06:30 4,645 ▲ 40 30 7,131,330
15:06:27 4,645 ▲ 40 30 7,131,300
15:06:27 4,645 ▲ 40 1 7,131,270
15:06:26 4,650 ▲ 45 1,587 7,131,269
15:06:26 4,645 ▲ 40 50 7,129,682
15:06:22 4,645 ▲ 40 43 7,129,632
15:06:21 4,645 ▲ 40 20 7,129,589
15:06:20 4,645 ▲ 40 248 7,129,569
15:06:18 4,645 ▲ 40 542 7,129,321
15:06:16 4,640 ▲ 35 1 7,128,779
15:06:09 4,640 ▲ 35 1,000 7,128,778
15:06:08 4,645 ▲ 40 200 7,127,778
15:06:07 4,645 ▲ 40 1 7,127,578
15:06:03 4,645 ▲ 40 80 7,127,577
15:06:01 4,645 ▲ 40 800 7,127,497
15:05:58 4,645 ▲ 40 584 7,126,697
15:05:57 4,645 ▲ 40 200 7,126,113
15:05:57 4,645 ▲ 40 216 7,125,913
15:05:55 4,645 ▲ 40 148 7,125,697
15:05:54 4,645 ▲ 40 441 7,125,549
15:05:54 4,650 ▲ 45 10 7,125,108
15:05:53 4,645 ▲ 40 2,500 7,125,098
15:05:51 4,645 ▲ 40 1 7,122,598
15:05:51 4,645 ▲ 40 50 7,122,597
15:05:51 4,645 ▲ 40 100 7,122,547
15:05:50 4,650 ▲ 45 10 7,122,447
15:05:46 4,645 ▲ 40 12 7,122,437
15:05:45 4,645 ▲ 40 129 7,122,425
15:05:35 4,645 ▲ 40 100 7,122,296
15:05:35 4,650 ▲ 45 200 7,122,196
15:05:32 4,645 ▲ 40 948 7,121,996
15:05:32 4,640 ▲ 35 1 7,121,048
15:05:29 4,645 ▲ 40 207 7,121,047
15:05:28 4,640 ▲ 35 1 7,120,840
15:05:25 4,645 ▲ 40 1 7,120,839
15:05:25 4,640 ▲ 35 500 7,120,838
15:05:24 4,640 ▲ 35 1 7,120,338
15:05:22 4,640 ▲ 35 1,075 7,120,337
15:05:19 4,640 ▲ 35 160 7,119,262
15:05:19 4,640 ▲ 35 1 7,119,102
15:05:19 4,640 ▲ 35 82 7,119,101
15:05:17 4,640 ▲ 35 3 7,119,019

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,140.63 ▼ 20.21 -0.64%
코스닥 979.98 ▼ 1.42 -0.14%
종목편집  새로고침 

mk포토

(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.