대한해운
(005880)
코스피
운수창고
액면가 500원
  10.22 15:59

2,825 (2,845)   [시가/고가/저가] 2,840 / 2,860 / 2,820 
전일비/등락률 ▼ 20 (-0.70%) 매도호가/호가잔량 2,830 / 562
거래량/전일동시간대비 1,174,400 /▼ 437,061 매수호가/호가잔량 2,825 / 5,040
상한가/하한가 3,695 / 1,995 총매도/총매수잔량 75,163 / 227,859

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

매도잔량 호가 매수잔량
10,645 2,875 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10,564 2,870
4,521 2,865
6,282 2,860
10,195 2,855
12,350 2,850
5,345 2,845
2,541 2,840
12,158 2,835
562 2,830
 
2,825 5,040
2,820 33,473
2,815 33,038
2,810 30,389
2,805 19,473
2,800 26,825
2,795 7,332
2,790 37,405
2,785 4,530
2,780 30,354
 
총매도잔량 순매수잔량 총매수잔량
75,163 152,696 227,859
시간외잔량 시간외잔량
0 15,219
 
대한해운 005880
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,006.16 (-1.17)    FUTURE 394.40 (+1.00)   Basis: 1.06
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:55:54 2,825 ▼ 20 7 1,174,400
15:54:34 2,825 ▼ 20 3 1,174,393
15:49:35 2,825 ▼ 20 10 1,174,390
15:44:29 2,825 ▼ 20 176 1,174,380
15:40:00 2,825 ▼ 20 10,049 1,174,204
15:30:23 2,825 ▼ 20 39,354 1,164,155
15:19:59 2,830 ▼ 15 50 1,124,801
15:19:57 2,830 ▼ 15 1 1,124,751
15:19:54 2,825 ▼ 20 4 1,124,750
15:19:52 2,830 ▼ 15 30 1,124,746
15:19:51 2,830 ▼ 15 8 1,124,716
15:19:39 2,830 ▼ 15 20 1,124,708
15:19:29 2,825 ▼ 20 5 1,124,688
15:19:28 2,830 ▼ 15 52 1,124,683
15:19:25 2,830 ▼ 15 10 1,124,631
15:19:22 2,830 ▼ 15 73 1,124,621
15:19:22 2,830 ▼ 15 1,000 1,124,548
15:19:20 2,830 ▼ 15 70 1,123,548
15:19:09 2,830 ▼ 15 15 1,123,478
15:19:08 2,825 ▼ 20 5 1,123,463
15:19:02 2,825 ▼ 20 11 1,123,458
15:18:58 2,830 ▼ 15 316 1,123,447
15:18:52 2,825 ▼ 20 2,000 1,123,131
15:18:51 2,830 ▼ 15 4 1,121,131
15:18:47 2,830 ▼ 15 10 1,121,127
15:18:44 2,830 ▼ 15 639 1,121,117
15:18:36 2,830 ▼ 15 391 1,120,478
15:18:32 2,830 ▼ 15 158 1,120,087
15:18:24 2,830 ▼ 15 1,005 1,119,929
15:18:22 2,830 ▼ 15 100 1,118,924
15:18:06 2,830 ▼ 15 1,304 1,118,824
15:17:58 2,830 ▼ 15 4 1,117,520
15:17:48 2,830 ▼ 15 100 1,117,516
15:17:43 2,830 ▼ 15 1,491 1,117,416
15:17:30 2,830 ▼ 15 1 1,115,925
15:17:30 2,825 ▼ 20 5 1,115,924
15:17:27 2,825 ▼ 20 27 1,115,919
15:17:26 2,825 ▼ 20 5,543 1,115,892
15:17:26 2,830 ▼ 15 729 1,110,349
15:17:19 2,830 ▼ 15 1,000 1,109,620
15:17:11 2,830 ▼ 15 460 1,108,620
15:17:08 2,830 ▼ 15 50 1,108,160
15:17:02 2,830 ▼ 15 205 1,108,110
15:16:58 2,835 ▼ 10 27 1,107,905
15:16:58 2,835 ▼ 10 36 1,107,878
15:16:56 2,840 ▼ 5 1 1,107,842
15:16:55 2,835 ▼ 10 4 1,107,841
15:16:45 2,835 ▼ 10 2 1,107,837
15:16:36 2,830 ▼ 15 3,162 1,107,835
15:16:36 2,835 ▼ 10 748 1,104,673
15:16:30 2,840 ▼ 5 1 1,103,925
15:16:26 2,840 ▼ 5 12 1,103,924
15:16:24 2,840 ▼ 5 19 1,103,912
15:16:20 2,835 ▼ 10 4 1,103,893
15:16:12 2,835 ▼ 10 1 1,103,889
15:15:54 2,840 ▼ 5 20 1,103,888
15:15:46 2,840 ▼ 5 142 1,103,868
15:15:45 2,835 ▼ 10 4 1,103,726
15:15:44 2,835 ▼ 10 111 1,103,722
15:15:29 2,840 ▼ 5 118 1,103,611
15:15:17 2,835 ▼ 10 623 1,103,493
15:15:17 2,835 ▼ 10 15 1,102,870
15:15:13 2,830 ▼ 15 20 1,102,855
15:15:10 2,830 ▼ 15 5 1,102,835
15:15:04 2,830 ▼ 15 37 1,102,830
15:14:53 2,830 ▼ 15 16 1,102,793
15:14:53 2,830 ▼ 15 9 1,102,777
15:14:39 2,830 ▼ 15 402 1,102,768
15:14:36 2,830 ▼ 15 4 1,102,366
15:14:33 2,835 ▼ 10 10 1,102,362
15:14:31 2,835 ▼ 10 75 1,102,352
15:14:31 2,835 ▼ 10 500 1,102,277
15:14:30 2,835 ▼ 10 12 1,101,777
15:14:24 2,835 ▼ 10 1 1,101,765
15:14:05 2,840 ▼ 5 15 1,101,764
15:14:01 2,830 ▼ 15 4 1,101,749
15:13:58 2,835 ▼ 10 742 1,101,745
15:13:58 2,835 ▼ 10 10 1,101,003
15:13:49 2,830 ▼ 15 13 1,100,993
15:13:47 2,835 ▼ 10 104 1,100,980
15:13:40 2,835 ▼ 10 176 1,100,876
15:13:38 2,830 ▼ 15 13 1,100,700
15:13:26 2,830 ▼ 15 5 1,100,687
15:13:09 2,830 ▼ 15 34 1,100,682
15:12:58 2,835 ▼ 10 96 1,100,648
15:12:57 2,830 ▼ 15 9 1,100,552
15:12:55 2,825 ▼ 20 200 1,100,543
15:12:51 2,825 ▼ 20 4 1,100,343
15:12:44 2,830 ▼ 15 10 1,100,339
15:12:40 2,825 ▼ 20 200 1,100,329
15:12:37 2,825 ▼ 20 12 1,100,129
15:12:16 2,825 ▼ 20 4 1,100,117
15:12:12 2,835 ▼ 10 39 1,100,113
15:12:04 2,825 ▼ 20 487 1,100,074
15:12:01 2,835 ▼ 10 1,094 1,099,587
15:11:55 2,830 ▼ 15 1,793 1,098,493
15:11:55 2,830 ▼ 15 503 1,096,700
15:11:41 2,830 ▼ 15 5 1,096,197
15:11:38 2,835 ▼ 10 535 1,096,192
15:11:27 2,835 ▼ 10 9 1,095,657
15:11:23 2,830 ▼ 15 14 1,095,648
15:11:22 2,835 ▼ 10 30 1,095,634
15:11:17 2,830 ▼ 15 250 1,095,604
15:11:15 2,830 ▼ 15 39 1,095,354
15:11:15 2,830 ▼ 15 100 1,095,315
15:11:06 2,830 ▼ 15 4 1,095,215
15:11:06 2,830 ▼ 15 20 1,095,211
15:10:44 2,830 ▼ 15 12 1,095,191
15:10:38 2,835 ▼ 10 1 1,095,179
15:10:31 2,830 ▼ 15 4 1,095,178
15:10:28 2,835 ▼ 10 111 1,095,174
15:10:24 2,835 ▼ 10 1 1,095,063
15:10:01 2,840 ▼ 5 1 1,095,062
15:10:00 2,835 ▼ 10 561 1,095,061
15:09:57 2,835 ▼ 10 5 1,094,500
15:09:36 2,830 ▼ 15 487 1,094,495
15:09:35 2,840 ▼ 5 99 1,094,008
15:09:23 2,835 ▼ 10 144 1,093,909
15:09:22 2,835 ▼ 10 4 1,093,765
15:09:21 2,835 ▼ 10 32 1,093,761
15:09:15 2,830 ▼ 15 13 1,093,729
15:09:07 2,835 ▼ 10 1 1,093,716
15:08:51 2,830 ▼ 15 637 1,093,715
15:08:51 2,830 ▼ 15 4,027 1,093,078
15:08:51 2,825 ▼ 20 11 1,089,051
15:08:50 2,830 ▼ 15 1,000 1,089,040
15:08:49 2,830 ▼ 15 1 1,088,040
15:08:48 2,830 ▼ 15 33 1,088,039
15:08:47 2,825 ▼ 20 4 1,088,006
15:08:44 2,830 ▼ 15 216 1,088,002
15:08:42 2,830 ▼ 15 1,085 1,087,786
15:08:42 2,835 ▼ 10 1 1,086,701
15:08:31 2,840 ▼ 5 1 1,086,700
15:08:25 2,835 ▼ 10 1 1,086,699
15:08:12 2,835 ▼ 10 1 1,086,698
15:08:12 2,830 ▼ 15 5 1,086,697
15:08:02 2,840 ▼ 5 51 1,086,692
15:08:02 2,835 ▼ 10 1 1,086,641
15:08:01 2,835 ▼ 10 1 1,086,640
15:08:01 2,835 ▼ 10 1 1,086,639
15:08:01 2,835 ▼ 10 6 1,086,638
15:08:00 2,830 ▼ 15 6 1,086,632
15:08:00 2,830 ▼ 15 8 1,086,626
15:07:56 2,835 ▼ 10 5 1,086,618
15:07:51 2,830 ▼ 15 487 1,086,613
15:07:51 2,830 ▼ 15 303 1,086,126
15:07:44 2,835 ▼ 10 1 1,085,823
15:07:37 2,830 ▼ 15 4 1,085,822
15:07:36 2,835 ▼ 10 1 1,085,818
15:07:33 2,830 ▼ 15 430 1,085,817
15:07:29 2,835 ▼ 10 1 1,085,387
15:07:26 2,830 ▼ 15 39 1,085,386
15:07:14 2,835 ▼ 10 1 1,085,347
15:07:09 2,830 ▼ 15 487 1,085,346
15:07:08 2,830 ▼ 15 15 1,084,859
15:07:04 2,835 ▼ 10 1 1,084,844
15:07:02 2,830 ▼ 15 4 1,084,843
15:06:59 2,825 ▼ 20 12,404 1,084,839
15:06:59 2,830 ▼ 15 2,596 1,072,435
15:06:58 2,830 ▼ 15 12 1,069,839
15:06:57 2,835 ▼ 10 16 1,069,827
15:06:53 2,835 ▼ 10 1 1,069,811
15:06:53 2,830 ▼ 15 14 1,069,810
15:06:41 2,830 ▼ 15 547 1,069,796
15:06:41 2,830 ▼ 15 1,263 1,069,249
15:06:41 2,835 ▼ 10 1 1,067,986
15:06:35 2,830 ▼ 15 2,785 1,067,985
15:06:33 2,835 ▼ 10 6 1,065,200
15:06:29 2,835 ▼ 10 1 1,065,194
15:06:27 2,830 ▼ 15 5 1,065,193
15:06:23 2,830 ▼ 15 1,081 1,065,188
15:06:19 2,835 ▼ 10 103 1,064,107
15:06:12 2,835 ▼ 10 10 1,064,004
15:06:04 2,830 ▼ 15 400 1,063,994
15:05:59 2,835 ▼ 10 20 1,063,594
15:05:52 2,830 ▼ 15 4 1,063,574
15:05:45 2,830 ▼ 15 14 1,063,570
15:05:38 2,830 ▼ 15 197 1,063,556
15:05:38 2,835 ▼ 10 5 1,063,359
15:05:32 2,830 ▼ 15 32 1,063,354
15:05:27 2,835 ▼ 10 118 1,063,322
15:05:18 2,835 ▼ 10 3 1,063,204
15:05:18 2,830 ▼ 15 4 1,063,201
15:05:14 2,830 ▼ 15 149 1,063,197
15:05:05 2,830 ▼ 15 12 1,063,048
15:05:04 2,835 ▼ 10 10 1,063,036
15:04:59 2,835 ▼ 10 1 1,063,026
15:04:52 2,835 ▼ 10 7 1,063,025
15:04:43 2,830 ▼ 15 5 1,063,018
15:04:42 2,835 ▼ 10 168 1,063,013
15:04:38 2,835 ▼ 10 13 1,062,845
15:04:37 2,840 ▼ 5 3 1,062,832
15:04:37 2,840 ▼ 5 1 1,062,829
15:04:34 2,835 ▼ 10 1 1,062,828
15:04:31 2,840 ▼ 5 13 1,062,827
15:04:22 2,840 ▼ 5 109 1,062,814
15:04:21 2,840 ▼ 5 54 1,062,705
15:04:19 2,840 ▼ 5 200 1,062,651
15:04:19 2,835 ▼ 10 100 1,062,451
15:04:14 2,835 ▼ 10 1 1,062,351
15:04:08 2,830 ▼ 15 4 1,062,350
15:04:01 2,835 ▼ 10 1 1,062,346
15:03:50 2,830 ▼ 15 14 1,062,345
15:03:38 2,825 ▼ 20 38 1,062,331
15:03:38 2,825 ▼ 20 15 1,062,293
15:03:33 2,825 ▼ 20 4 1,062,278
15:03:24 2,840 ▼ 5 116 1,062,274
15:03:24 2,840 ▼ 5 10 1,062,158
15:03:19 2,825 ▼ 20 290 1,062,148
15:03:12 2,825 ▼ 20 12 1,061,858
15:03:06 2,840 ▼ 5 1 1,061,846
15:02:58 2,825 ▼ 20 5 1,061,845
15:02:54 2,825 ▼ 20 211 1,061,840
15:02:31 2,825 ▼ 20 365 1,061,629
15:02:23 2,825 ▼ 20 4 1,061,264
15:02:22 2,830 ▼ 15 2,617 1,061,260
15:02:22 2,825 ▼ 20 14 1,058,643
15:02:20 2,830 ▼ 15 114 1,058,629
15:02:18 2,830 ▼ 15 10 1,058,515
15:02:15 2,830 ▼ 15 431 1,058,505
15:02:15 2,830 ▼ 15 56 1,058,074
15:02:02 2,830 ▼ 15 50 1,058,018
15:01:56 2,840 ▼ 5 1 1,057,968
15:01:48 2,825 ▼ 20 4 1,057,967
15:01:44 2,825 ▼ 20 34 1,057,963
15:01:25 2,825 ▼ 20 3 1,057,929
15:01:19 2,825 ▼ 20 11 1,057,926
15:01:17 2,840 ▼ 5 131 1,057,915
15:01:15 2,830 ▼ 15 1,961 1,057,784
15:01:15 2,825 ▼ 20 14 1,055,823
15:01:13 2,830 ▼ 15 1,381 1,055,809
15:00:39 2,830 ▼ 15 5 1,054,428
15:00:21 2,830 ▼ 15 2,050 1,054,423
15:00:13 2,830 ▼ 15 966 1,052,373
15:00:13 2,830 ▼ 15 34 1,051,407
15:00:07 2,840 ▼ 5 46 1,051,373
15:00:07 2,835 ▼ 10 86 1,051,327
15:00:07 2,830 ▼ 15 14 1,051,241
15:00:04 2,830 ▼ 15 4 1,051,227
15:00:00 2,835 ▼ 10 4 1,051,223
14:59:50 2,825 ▼ 20 35 1,051,219
14:59:48 2,825 ▼ 20 487 1,051,184
14:59:48 2,830 ▼ 15 4 1,049,551
14:59:48 2,825 ▼ 20 1,146 1,050,697
14:59:35 2,825 ▼ 20 343 1,049,547
14:59:32 2,825 ▼ 20 3 1,049,204
14:59:29 2,825 ▼ 20 4 1,049,201
14:59:27 2,835 ▼ 10 609 1,049,197
14:59:27 2,835 ▼ 10 372 1,048,588
14:59:25 2,825 ▼ 20 12 1,048,216
14:59:21 2,830 ▼ 15 13 1,048,204
14:58:56 2,825 ▼ 20 1 1,048,191
14:58:54 2,835 ▼ 10 58 1,048,190
14:58:54 2,830 ▼ 15 83 1,048,132
14:58:54 2,825 ▼ 20 5 1,048,049
14:58:34 2,825 ▼ 20 200 1,048,044
14:58:19 2,825 ▼ 20 4 1,047,844
14:57:55 2,825 ▼ 20 36 1,047,840
14:57:52 2,825 ▼ 20 14 1,047,804
14:57:52 2,830 ▼ 15 454 1,047,790
14:57:52 2,830 ▼ 15 1,810 1,047,336
14:57:49 2,825 ▼ 20 1,658 1,045,526
14:57:49 2,825 ▼ 20 342 1,043,868
14:57:48 2,830 ▼ 15 20 1,043,526
14:57:44 2,825 ▼ 20 4 1,043,506
14:57:43 2,830 ▼ 15 80 1,043,502
14:57:38 2,830 ▼ 15 157 1,043,422
14:57:36 2,830 ▼ 15 4 1,043,265
14:57:32 2,825 ▼ 20 12 1,043,261
14:57:21 2,825 ▼ 20 487 1,043,249
14:57:16 2,825 ▼ 20 80 1,042,762
14:57:09 2,825 ▼ 20 5 1,042,682
14:56:44 2,825 ▼ 20 14 1,042,677
14:56:34 2,825 ▼ 20 4 1,042,663
14:56:10 2,830 ▼ 15 215 1,042,659
14:56:08 2,830 ▼ 15 5 1,042,444
14:56:01 2,825 ▼ 20 36 1,042,439
14:55:59 2,825 ▼ 20 4 1,042,403
14:55:53 2,825 ▼ 20 1 1,042,399
14:55:48 2,820 ▼ 25 200 1,042,398
14:55:46 2,825 ▼ 20 5 1,042,198
14:55:39 2,825 ▼ 20 4 1,042,193
14:55:39 2,820 ▼ 25 11 1,042,189
14:55:37 2,825 ▼ 20 4 1,042,178
14:55:32 2,825 ▼ 20 858 1,042,174
14:55:32 2,825 ▼ 20 142 1,041,316
14:55:25 2,825 ▼ 20 5 1,041,174
14:55:21 2,825 ▼ 20 500 1,041,169
14:54:58 2,820 ▼ 25 680 1,040,669
14:54:54 2,820 ▼ 25 488 1,039,989
14:54:50 2,820 ▼ 25 4 1,039,501
14:54:48 2,830 ▼ 15 499 1,039,497
14:54:43 2,830 ▼ 15 6,527 1,038,998
14:54:43 2,830 ▼ 15 85 1,032,471
14:54:43 2,830 ▼ 15 118 1,032,386
14:54:43 2,825 ▼ 20 118 1,032,268
14:54:42 2,825 ▼ 20 4 1,032,150
14:54:41 2,825 ▼ 20 20 1,032,146
14:54:39 2,825 ▼ 20 13 1,032,126
14:54:34 2,825 ▼ 20 66 1,032,113
14:54:29 2,820 ▼ 25 13 1,032,047
14:54:15 2,820 ▼ 25 4 1,032,034
14:54:07 2,820 ▼ 25 35 1,032,030
14:54:06 2,820 ▼ 25 102 1,031,995
14:54:01 2,825 ▼ 20 4 1,031,893
14:53:46 2,820 ▼ 25 12 1,031,889
14:53:40 2,820 ▼ 25 5 1,031,877
14:53:33 2,825 ▼ 20 5 1,031,872
14:53:24 2,820 ▼ 25 30 1,031,867
14:53:22 2,820 ▼ 25 14 1,031,837
14:53:05 2,820 ▼ 25 4 1,031,823
14:52:55 2,825 ▼ 20 111 1,031,819
14:52:50 2,825 ▼ 20 475 1,031,708
14:52:50 2,825 ▼ 20 53 1,031,233
14:52:46 2,825 ▼ 20 700 1,031,180
14:52:41 2,825 ▼ 20 20 1,030,480
14:52:30 2,820 ▼ 25 4 1,030,460
14:52:29 2,825 ▼ 20 10 1,030,456
14:52:28 2,820 ▼ 25 487 1,030,446
14:52:19 2,825 ▼ 20 337 1,029,959
14:52:14 2,820 ▼ 25 14 1,029,622
14:52:13 2,820 ▼ 25 37 1,029,608
14:52:03 2,825 ▼ 20 5 1,029,571
14:52:00 2,825 ▼ 20 129 1,029,566
14:51:59 2,820 ▼ 25 1 1,029,437
14:51:55 2,825 ▼ 20 133 1,029,436
14:51:55 2,820 ▼ 25 5 1,029,303
14:51:53 2,820 ▼ 25 12 1,029,298
14:51:41 2,820 ▼ 25 12,004 1,029,286
14:51:38 2,825 ▼ 20 1 1,017,282
14:51:31 2,825 ▼ 20 3 1,017,281
14:51:20 2,820 ▼ 25 4 1,017,278
14:51:18 2,825 ▼ 20 4 1,017,274
14:50:56 2,820 ▼ 25 2 1,017,270
14:50:52 2,820 ▼ 25 10 1,017,268
14:50:51 2,820 ▼ 25 1 1,017,258
14:50:49 2,830 ▼ 15 5 1,017,257
14:50:47 2,830 ▼ 15 370 1,017,252
14:50:46 2,820 ▼ 25 4 1,016,882
14:50:22 2,820 ▼ 25 500 1,016,878
14:50:18 2,820 ▼ 25 34 1,016,378
14:50:11 2,820 ▼ 25 5 1,016,344
14:50:09 2,830 ▼ 15 1 1,016,339
14:50:07 2,825 ▼ 20 152 1,016,338
14:50:01 2,825 ▼ 20 300 1,016,186
14:50:00 2,825 ▼ 20 35 1,015,886
14:50:00 2,825 ▼ 20 12 1,015,851
14:49:59 2,825 ▼ 20 13 1,015,839
14:49:57 2,830 ▼ 15 100 1,015,826
14:49:50 2,830 ▼ 15 321 1,015,726
14:49:36 2,820 ▼ 25 4 1,015,405
14:49:34 2,825 ▼ 20 4,328 1,015,401
14:49:34 2,825 ▼ 20 100 1,011,073
14:49:29 2,825 ▼ 20 4 1,010,973
14:49:08 2,820 ▼ 25 2 1,010,969
14:49:01 2,820 ▼ 25 4 1,010,967
14:48:51 2,820 ▼ 25 14 1,010,963
14:48:51 2,820 ▼ 25 9 1,010,949
14:48:26 2,820 ▼ 25 5 1,010,940
14:48:24 2,820 ▼ 25 37 1,010,935
14:48:21 2,825 ▼ 20 1,067 1,010,898
14:48:21 2,825 ▼ 20 1,933 1,009,831
14:48:13 2,825 ▼ 20 3,000 1,007,898
14:48:07 2,825 ▼ 20 11 1,004,898
14:47:57 2,825 ▼ 20 1 1,004,887
14:47:52 2,825 ▼ 20 85 1,004,886
14:47:51 2,830 ▼ 15 5 1,004,801
14:47:51 2,825 ▼ 20 4 1,004,796
14:47:44 2,825 ▼ 20 14 1,004,792
14:47:41 2,830 ▼ 15 1 1,004,778
14:47:34 2,825 ▼ 20 487 1,004,777
14:47:28 2,830 ▼ 15 4 1,004,290
14:47:25 2,825 ▼ 20 2 1,004,286
14:47:16 2,825 ▼ 20 4 1,004,284
14:47:15 2,830 ▼ 15 50 1,004,280
14:47:11 2,830 ▼ 15 26 1,004,230
14:47:07 2,830 ▼ 15 10 1,004,204
14:46:57 2,830 ▼ 15 4 1,004,194
14:46:41 2,825 ▼ 20 1 1,004,190
14:46:41 2,825 ▼ 20 5 1,004,189
14:46:38 2,825 ▼ 20 14 1,004,184
14:46:31 2,825 ▼ 20 1,995 1,004,170
14:46:29 2,820 ▼ 25 34 1,002,175
14:46:24 2,825 ▼ 20 1 1,002,141
14:46:13 2,820 ▼ 25 12 1,002,140
14:46:10 2,825 ▼ 20 6,302 1,002,128
14:46:07 2,825 ▼ 20 4 995,826
14:45:44 2,825 ▼ 20 1 995,822
14:45:32 2,825 ▼ 20 4 995,821
14:45:29 2,825 ▼ 20 13 995,817
14:45:26 2,830 ▼ 15 5 995,804
14:45:26 2,825 ▼ 20 500 995,799
14:45:21 2,825 ▼ 20 200 995,299
14:45:06 2,825 ▼ 20 487 995,099
14:45:06 2,830 ▼ 15 25 994,612
14:45:05 2,825 ▼ 20 4,000 994,587
14:44:57 2,825 ▼ 20 5 990,587
14:44:42 2,825 ▼ 20 249 990,582
14:44:41 2,825 ▼ 20 99 990,333
14:44:36 2,825 ▼ 20 36 990,234
14:44:22 2,825 ▼ 20 4 990,198
14:44:21 2,825 ▼ 20 14 990,194
14:44:20 2,825 ▼ 20 12 990,180
14:44:07 2,830 ▼ 15 50 990,168
14:44:00 2,825 ▼ 20 500 990,118
14:43:48 2,825 ▼ 20 1 989,618
14:43:47 2,825 ▼ 20 3 989,617
14:43:40 2,830 ▼ 15 5 989,614
14:43:29 2,830 ▼ 15 1 989,609
14:43:29 2,825 ▼ 20 11 989,608
14:43:24 2,825 ▼ 20 3 989,597
14:43:20 2,820 ▼ 25 319 989,594
14:43:12 2,820 ▼ 25 5 989,275
14:43:01 2,830 ▼ 15 1 989,270
14:42:56 2,830 ▼ 15 363 989,269
14:42:53 2,830 ▼ 15 8 988,906
14:42:41 2,820 ▼ 25 35 988,898
14:42:39 2,820 ▼ 25 487 988,863
14:42:37 2,820 ▼ 25 4 988,376
14:42:36 2,830 ▼ 15 4 988,372
14:42:27 2,820 ▼ 25 12 988,368
14:42:26 2,825 ▼ 20 1,320 988,356
14:42:26 2,825 ▼ 20 2,220 987,036
14:42:06 2,825 ▼ 20 14 984,816
14:42:02 2,825 ▼ 20 4 984,802
14:41:30 2,825 ▼ 20 700 984,798
14:41:28 2,825 ▼ 20 5 984,098
14:41:22 2,830 ▼ 15 5 984,093
14:41:20 2,830 ▼ 15 116 984,088
14:41:19 2,830 ▼ 15 337 983,972
14:41:07 2,830 ▼ 15 1 983,635
14:40:58 2,830 ▼ 15 10 983,634
14:40:58 2,825 ▼ 20 13 983,624
14:40:53 2,825 ▼ 20 4 983,611
14:40:50 2,825 ▼ 20 10 983,607
14:40:47 2,825 ▼ 20 37 983,597
14:40:35 2,825 ▼ 20 743 983,560
14:40:34 2,825 ▼ 20 11 982,817
14:40:18 2,830 ▼ 15 1 982,806
14:40:18 2,825 ▼ 20 4 982,805
14:40:13 2,830 ▼ 15 2 982,801
14:40:13 2,825 ▼ 20 487 982,799
14:40:08 2,830 ▼ 15 1 982,312
14:39:46 2,835 ▼ 10 38 982,311
14:39:46 2,830 ▼ 15 72 982,273
14:39:43 2,825 ▼ 20 5 982,201
14:39:31 2,830 ▼ 15 25 982,196
14:39:29 2,830 ▼ 15 1,298 982,171
14:39:29 2,830 ▼ 15 6,769 980,873
14:39:26 2,830 ▼ 15 10 974,104
14:39:21 2,830 ▼ 15 3 974,094
14:39:17 2,830 ▼ 15 15 974,091
14:39:15 2,830 ▼ 15 3 974,076
14:39:15 2,830 ▼ 15 11 974,073
14:39:15 2,830 ▼ 15 1 974,062
14:39:15 2,830 ▼ 15 6 974,061
14:39:08 2,825 ▼ 20 4 974,055
14:39:07 2,825 ▼ 20 30 974,051
14:39:01 2,830 ▼ 15 444 974,021
14:38:53 2,825 ▼ 20 34 973,577
14:38:43 2,825 ▼ 20 14 973,543
14:38:41 2,825 ▼ 20 12 973,529
14:38:33 2,820 ▼ 25 4 973,517
14:38:32 2,830 ▼ 15 5 973,513
14:38:22 2,830 ▼ 15 100 973,508
14:38:17 2,830 ▼ 15 183 973,408
14:38:15 2,830 ▼ 15 5 973,225
14:38:04 2,820 ▼ 25 20 973,220
14:37:58 2,825 ▼ 20 152 973,200
14:37:58 2,820 ▼ 25 5 973,048
14:37:51 2,825 ▼ 20 33 973,043
14:37:46 2,825 ▼ 20 487 973,010
14:37:38 2,825 ▼ 20 69 972,523
14:37:36 2,825 ▼ 20 14 972,454
14:37:33 2,825 ▼ 20 6,000 972,440
14:37:30 2,825 ▼ 20 1 966,440
14:37:28 2,825 ▼ 20 500 966,439
14:37:23 2,825 ▼ 20 4 965,939
14:37:19 2,830 ▼ 15 5 965,935
14:36:59 2,825 ▼ 20 36 965,930
14:36:48 2,830 ▼ 15 5 965,894
14:36:48 2,825 ▼ 20 4 965,889
14:36:48 2,825 ▼ 20 12 965,885
14:36:40 2,825 ▼ 20 300 965,873
14:36:37 2,825 ▼ 20 200 965,573
14:36:30 2,825 ▼ 20 4 965,373
14:36:30 2,825 ▼ 20 10 965,369
14:36:26 2,820 ▼ 25 87 965,359
14:36:20 2,825 ▼ 20 753 965,272
14:36:20 2,825 ▼ 20 1,000 964,519
14:36:14 2,820 ▼ 25 5 963,519
14:36:07 2,820 ▼ 25 330 963,514
14:35:59 2,820 ▼ 25 100 963,184
14:35:39 2,820 ▼ 25 4 963,084
14:35:31 2,820 ▼ 25 38 963,080
14:35:20 2,820 ▼ 25 13 963,042
14:35:18 2,820 ▼ 25 487 963,029
14:35:17 2,825 ▼ 20 3 962,542
14:35:15 2,825 ▼ 20 164 962,539
14:35:13 2,825 ▼ 20 1 962,375

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,006.16 ▼ 1.17 -0.04%
코스닥 995.07 ▲ 1.37 0.14%
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.