에이프로젠 MED
(007460)
코스피
기계
액면가 500원
  07.05 15:59

1,660 (1,655)   [시가/고가/저가] 1,685 / 1,695 / 1,630 
전일비/등락률 ▲ 5 (0.30%) 매도호가/호가잔량 1,670 / 10,231
거래량/전일동시간대비 2,417,711 /▼ 1,940,442 매수호가/호가잔량 1,660 / 21,625
상한가/하한가 2,150 / 1,160 총매도/총매수잔량 186,200 / 191,168

매도잔량 호가 매수잔량
1,574 1,715 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
27,573 1,710
12,310 1,705
19,909 1,700
40,794 1,695
23,417 1,690
15,298 1,685
25,229 1,680
9,865 1,675
10,231 1,670
 
1,660 21,625
1,655 8,715
1,650 23,742
1,645 34,457
1,640 28,640
1,635 18,027
1,630 13,784
1,625 15,228
1,620 18,768
1,615 8,182
 
총매도잔량 순매수잔량 총매수잔량
186,200 4,968 191,168
시간외잔량 시간외잔량
0 270
 
에이프로젠 MED 007460
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,341.78 (+41.44)    FUTURE 309.95 (+4.90)   Basis: 0.92
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:57:46 1,660 ▲ 5 2,000 2,417,711
15:55:00 1,660 ▲ 5 2,000 2,415,711
15:51:29 1,660 ▲ 5 5 2,413,711
15:50:15 1,660 ▲ 5 320 2,413,706
15:47:13 1,660 ▲ 5 100 2,413,386
15:45:38 1,660 ▲ 5 110 2,413,286
15:44:52 1,660 ▲ 5 145 2,413,176
15:41:54 1,660 ▲ 5 65 2,413,031
15:41:32 1,660 ▲ 5 35 2,412,966
15:41:14 1,660 ▲ 5 295 2,412,931
15:40:51 1,660 ▲ 5 50 2,412,636
15:40:31 1,660 ▲ 5 1,000 2,412,586
15:40:00 1,660 ▲ 5 3,052 2,411,586
15:30:03 1,660 ▲ 5 100,170 2,408,534
15:19:58 1,670 ▲ 15 4 2,308,364
15:19:56 1,670 ▲ 15 4 2,308,360
15:19:54 1,670 ▲ 15 6,225 2,308,356
15:19:53 1,670 ▲ 15 4 2,302,131
15:19:49 1,665 ▲ 10 5 2,302,127
15:19:49 1,670 ▲ 15 5 2,302,122
15:19:49 1,670 ▲ 15 2,649 2,302,117
15:19:35 1,670 ▲ 15 4 2,299,468
15:19:27 1,670 ▲ 15 4,419 2,299,464
15:19:15 1,670 ▲ 15 800 2,295,045
15:19:14 1,665 ▲ 10 754 2,294,245
15:19:02 1,665 ▲ 10 10 2,293,491
15:19:02 1,660 ▲ 5 100 2,293,481
15:18:46 1,665 ▲ 10 55 2,293,381
15:18:40 1,660 ▲ 5 750 2,293,326
15:18:24 1,665 ▲ 10 7 2,292,576
15:18:20 1,670 ▲ 15 6 2,292,569
15:18:20 1,665 ▲ 10 24 2,292,563
15:18:12 1,660 ▲ 5 2 2,292,539
15:18:12 1,660 ▲ 5 2 2,292,537
15:18:12 1,660 ▲ 5 8 2,292,535
15:18:12 1,660 ▲ 5 25 2,292,527
15:18:11 1,660 ▲ 5 26 2,292,502
15:18:11 1,660 ▲ 5 87 2,292,476
15:18:02 1,665 ▲ 10 6 2,292,389
15:18:02 1,655  0 6 2,292,383
15:17:57 1,655  0 20 2,292,377
15:17:50 1,655  0 2,927 2,292,357
15:17:50 1,655  0 5,438 2,289,430
15:17:50 1,655  0 15,128 2,283,992
15:17:50 1,660 ▲ 5 9,628 2,268,864
15:17:50 1,665 ▲ 10 7,879 2,259,236
15:17:17 1,670 ▲ 15 800 2,251,357
15:17:09 1,670 ▲ 15 5 2,250,557
15:17:09 1,665 ▲ 10 1 2,250,552
15:17:02 1,670 ▲ 15 4,486 2,250,551
15:16:58 1,675 ▲ 20 1 2,246,065
15:16:55 1,670 ▲ 15 1,000 2,246,064
15:16:51 1,670 ▲ 15 29 2,245,064
15:16:44 1,675 ▲ 20 30 2,245,035
15:16:39 1,675 ▲ 20 1 2,245,005
15:16:30 1,670 ▲ 15 6,655 2,245,004
15:16:11 1,670 ▲ 15 862 2,238,349
15:16:09 1,670 ▲ 15 1 2,237,487
15:16:05 1,665 ▲ 10 5,116 2,237,486
15:15:56 1,665 ▲ 10 300 2,232,370
15:15:52 1,660 ▲ 5 3 2,232,070
15:15:45 1,660 ▲ 5 1,204 2,232,067
15:15:45 1,660 ▲ 5 98 2,230,863
15:15:39 1,660 ▲ 5 2,409 2,230,765
15:15:29 1,660 ▲ 5 6,006 2,228,356
15:15:17 1,665 ▲ 10 600 2,222,350
15:15:08 1,665 ▲ 10 8,984 2,221,750
15:15:04 1,670 ▲ 15 738 2,212,766
15:15:04 1,670 ▲ 15 20 2,212,028
15:14:49 1,670 ▲ 15 10 2,212,008
15:14:29 1,670 ▲ 15 100 2,211,998
15:14:22 1,670 ▲ 15 98 2,211,898
15:13:57 1,670 ▲ 15 869 2,211,800
15:13:57 1,665 ▲ 10 2,089 2,210,931
15:13:56 1,665 ▲ 10 77 2,208,842
15:13:55 1,670 ▲ 15 1,197 2,208,765
15:13:36 1,670 ▲ 15 1 2,207,568
15:13:30 1,665 ▲ 10 1,070 2,207,567
15:13:30 1,675 ▲ 20 1 2,206,497
15:13:15 1,670 ▲ 15 6,088 2,206,496
15:13:15 1,670 ▲ 15 154 2,200,408
15:13:08 1,670 ▲ 15 3,758 2,200,254
15:13:05 1,675 ▲ 20 1 2,196,496
15:13:05 1,670 ▲ 15 5,800 2,196,495
15:13:05 1,670 ▲ 15 3 2,190,695
15:13:00 1,670 ▲ 15 789 2,190,692
15:12:56 1,675 ▲ 20 27 2,189,903
15:12:56 1,670 ▲ 15 273 2,189,876
15:12:51 1,670 ▲ 15 731 2,189,603
15:12:45 1,670 ▲ 15 1 2,188,872
15:12:42 1,660 ▲ 5 10 2,188,871
15:12:39 1,660 ▲ 5 1,179 2,188,861
15:12:39 1,665 ▲ 10 1 2,187,682
15:12:36 1,665 ▲ 10 6,341 2,187,681
15:12:36 1,665 ▲ 10 1,900 2,181,340
15:12:25 1,665 ▲ 10 100 2,179,440
15:11:54 1,670 ▲ 15 4 2,179,340
15:11:54 1,670 ▲ 15 1,755 2,179,336
15:11:44 1,675 ▲ 20 839 2,177,581
15:11:33 1,675 ▲ 20 1 2,176,742
15:11:29 1,670 ▲ 15 789 2,176,741
15:11:27 1,665 ▲ 10 3,050 2,175,952
15:11:27 1,665 ▲ 10 602 2,172,902
15:11:23 1,665 ▲ 10 9,645 2,172,300
15:11:17 1,670 ▲ 15 10 2,162,655
15:10:51 1,670 ▲ 15 1,000 2,162,645
15:10:37 1,670 ▲ 15 761 2,161,645
15:10:31 1,670 ▲ 15 100 2,160,884
15:10:28 1,670 ▲ 15 5 2,160,784
15:10:26 1,670 ▲ 15 1,140 2,160,779
15:10:17 1,665 ▲ 10 2,183 2,159,639
15:10:06 1,670 ▲ 15 49 2,157,456
15:09:48 1,675 ▲ 20 1 2,157,407
15:09:44 1,670 ▲ 15 1 2,157,406
15:09:30 1,670 ▲ 15 844 2,157,405
15:09:30 1,670 ▲ 15 29 2,156,561
15:09:26 1,670 ▲ 15 100 2,156,532
15:09:25 1,670 ▲ 15 510 2,156,432
15:09:22 1,675 ▲ 20 100 2,155,922
15:08:24 1,675 ▲ 20 727 2,155,822
15:08:23 1,670 ▲ 15 1 2,155,095
15:08:19 1,670 ▲ 15 1 2,155,094
15:08:14 1,670 ▲ 15 1 2,155,093
15:08:07 1,670 ▲ 15 62 2,155,092
15:08:06 1,670 ▲ 15 1 2,155,030
15:08:01 1,670 ▲ 15 1 2,155,029
15:07:56 1,670 ▲ 15 500 2,155,028
15:07:47 1,670 ▲ 15 163 2,154,528
15:07:41 1,675 ▲ 20 1 2,154,365
15:07:21 1,670 ▲ 15 1,000 2,154,364
15:07:17 1,675 ▲ 20 843 2,153,364
15:07:14 1,675 ▲ 20 29 2,152,521
15:07:13 1,670 ▲ 15 200 2,152,492
15:06:36 1,675 ▲ 20 1 2,152,292
15:06:10 1,670 ▲ 15 672 2,152,291
15:06:10 1,670 ▲ 15 85 2,151,619
15:06:09 1,665 ▲ 10 541 2,151,534
15:06:01 1,670 ▲ 15 5 2,150,993
15:05:21 1,670 ▲ 15 299 2,150,988
15:05:09 1,670 ▲ 15 103 2,150,689
15:05:04 1,675 ▲ 20 844 2,150,586
15:04:55 1,670 ▲ 15 721 2,149,742
15:04:55 1,670 ▲ 15 1,500 2,149,021
15:04:48 1,675 ▲ 20 1 2,147,521
15:04:43 1,670 ▲ 15 683 2,147,520
15:04:43 1,670 ▲ 15 317 2,146,837
15:04:30 1,670 ▲ 15 1 2,146,520
15:04:27 1,665 ▲ 10 10 2,146,519
15:04:20 1,665 ▲ 10 5,799 2,146,509
15:04:13 1,670 ▲ 15 7 2,140,710
15:04:03 1,670 ▲ 15 6 2,140,703
15:03:57 1,670 ▲ 15 756 2,140,697
15:03:45 1,665 ▲ 10 449 2,139,941
15:03:01 1,670 ▲ 15 1 2,139,492
15:03:00 1,665 ▲ 10 4 2,139,491
15:02:51 1,665 ▲ 10 63 2,139,487
15:02:50 1,670 ▲ 15 2 2,139,424
15:02:50 1,670 ▲ 15 803 2,139,422
15:02:11 1,665 ▲ 10 210 2,138,619
15:01:43 1,670 ▲ 15 797 2,138,409
15:01:14 1,670 ▲ 15 24 2,137,612
15:00:40 1,670 ▲ 15 1 2,137,588
15:00:40 1,670 ▲ 15 29,514 2,137,587
15:00:37 1,675 ▲ 20 824 2,108,073
15:00:15 1,675 ▲ 20 8 2,107,249
14:59:51 1,675 ▲ 20 1 2,107,241
14:59:36 1,670 ▲ 15 5 2,107,240
14:59:30 1,675 ▲ 20 776 2,107,235
14:58:57 1,675 ▲ 20 12,450 2,106,459
14:58:47 1,675 ▲ 20 100 2,094,009
14:58:47 1,675 ▲ 20 1 2,093,909
14:58:41 1,675 ▲ 20 2 2,093,908
14:58:38 1,675 ▲ 20 17 2,093,906
14:58:30 1,675 ▲ 20 2 2,093,889
14:58:23 1,675 ▲ 20 312 2,093,887
14:58:23 1,675 ▲ 20 551 2,093,575
14:58:23 1,670 ▲ 15 1 2,093,024
14:58:22 1,675 ▲ 20 59 2,093,023
14:58:01 1,675 ▲ 20 10 2,092,964
14:57:37 1,675 ▲ 20 7 2,092,954
14:57:20 1,680 ▲ 25 1 2,092,947
14:57:17 1,675 ▲ 20 428 2,092,946
14:57:17 1,675 ▲ 20 309 2,092,518
14:57:09 1,675 ▲ 20 600 2,092,209
14:57:08 1,675 ▲ 20 5 2,091,609
14:56:47 1,675 ▲ 20 1 2,091,604
14:56:40 1,670 ▲ 15 30 2,091,603
14:56:10 1,675 ▲ 20 820 2,091,573
14:55:22 1,675 ▲ 20 173 2,090,753
14:55:14 1,675 ▲ 20 4 2,090,580
14:55:03 1,680 ▲ 25 780 2,090,576
14:54:56 1,680 ▲ 25 1 2,089,796
14:54:35 1,680 ▲ 25 1 2,089,795
14:54:29 1,675 ▲ 20 285 2,089,794
14:54:12 1,680 ▲ 25 1 2,089,509
14:54:08 1,675 ▲ 20 312 2,089,508
14:53:56 1,675 ▲ 20 801 2,089,196
14:53:52 1,675 ▲ 20 1 2,088,395
14:53:48 1,670 ▲ 15 494 2,088,394
14:53:46 1,670 ▲ 15 3 2,087,900
14:53:40 1,670 ▲ 15 3 2,087,897
14:53:39 1,675 ▲ 20 1 2,087,894
14:53:16 1,675 ▲ 20 400 2,087,893
14:53:12 1,675 ▲ 20 1 2,087,493
14:53:08 1,670 ▲ 15 990 2,087,492
14:52:58 1,670 ▲ 15 988 2,086,502
14:52:58 1,670 ▲ 15 990 2,085,514
14:52:58 1,670 ▲ 15 780 2,084,524
14:52:50 1,675 ▲ 20 1,079 2,083,744
14:52:50 1,675 ▲ 20 799 2,082,665
14:52:49 1,670 ▲ 15 200 2,081,866
14:52:19 1,675 ▲ 20 449 2,081,666
14:52:03 1,675 ▲ 20 1 2,081,217
14:51:55 1,670 ▲ 15 25 2,081,216
14:51:47 1,675 ▲ 20 1 2,081,191
14:51:43 1,675 ▲ 20 1 2,081,190
14:51:43 1,675 ▲ 20 876 2,081,189
14:51:39 1,670 ▲ 15 2,391 2,080,313
14:51:23 1,670 ▲ 15 1 2,077,922
14:51:14 1,665 ▲ 10 1,918 2,077,921
14:51:14 1,665 ▲ 10 100 2,076,003
14:51:14 1,665 ▲ 10 2,247 2,075,903
14:51:00 1,670 ▲ 15 30 2,073,656
14:50:36 1,670 ▲ 15 724 2,073,626
14:50:34 1,670 ▲ 15 4 2,072,902
14:50:27 1,665 ▲ 10 2,000 2,072,898
14:50:26 1,665 ▲ 10 3,003 2,070,898
14:50:19 1,670 ▲ 15 1 2,067,895
14:49:29 1,670 ▲ 15 850 2,067,894
14:48:23 1,670 ▲ 15 750 2,067,044
14:48:15 1,670 ▲ 15 4 2,066,294
14:48:04 1,665 ▲ 10 200 2,066,290
14:47:52 1,660 ▲ 5 2,761 2,066,090
14:47:52 1,665 ▲ 10 20 2,063,329
14:47:49 1,670 ▲ 15 10 2,063,309
14:47:36 1,670 ▲ 15 35 2,063,299
14:47:35 1,670 ▲ 15 4 2,063,264
14:47:33 1,670 ▲ 15 4 2,063,260
14:47:31 1,670 ▲ 15 4 2,063,256
14:47:28 1,670 ▲ 15 4 2,063,252
14:47:22 1,675 ▲ 20 4 2,063,248
14:47:20 1,675 ▲ 20 4 2,063,244
14:47:16 1,675 ▲ 20 832 2,063,240
14:47:03 1,650 ▼ 5 2,511 2,062,408
14:47:03 1,655  0 108,772 2,059,897
14:47:03 1,660 ▲ 5 24,175 1,951,125
14:47:03 1,665 ▲ 10 14,450 1,926,950
14:47:03 1,670 ▲ 15 92 1,912,500
14:46:52 1,675 ▲ 20 1 1,912,408
14:46:27 1,670 ▲ 15 348 1,912,407
14:46:26 1,675 ▲ 20 1 1,912,059
14:46:09 1,675 ▲ 20 768 1,912,058
14:45:49 1,675 ▲ 20 35 1,911,290
14:45:49 1,670 ▲ 15 65 1,911,255
14:45:43 1,670 ▲ 15 7,615 1,911,190
14:45:43 1,670 ▲ 15 218 1,903,575
14:45:43 1,670 ▲ 15 1,197 1,903,357
14:45:18 1,670 ▲ 15 496 1,902,160
14:45:18 1,670 ▲ 15 9,504 1,901,664
14:45:09 1,675 ▲ 20 200 1,892,160
14:45:05 1,675 ▲ 20 1,791 1,891,960
14:45:03 1,675 ▲ 20 838 1,890,169
14:43:56 1,675 ▲ 20 762 1,889,331
14:43:52 1,670 ▲ 15 4 1,888,569
14:43:36 1,670 ▲ 15 612 1,888,565
14:43:30 1,675 ▲ 20 1 1,887,953
14:42:53 1,675 ▲ 20 50 1,887,952
14:42:49 1,675 ▲ 20 860 1,887,902
14:42:37 1,675 ▲ 20 300 1,887,042
14:42:37 1,675 ▲ 20 2 1,886,742
14:42:17 1,675 ▲ 20 1,250 1,886,740
14:42:15 1,675 ▲ 20 2 1,885,490
14:42:01 1,675 ▲ 20 1,837 1,885,488
14:41:56 1,680 ▲ 25 4 1,883,651
14:41:52 1,675 ▲ 20 400 1,883,647
14:41:42 1,680 ▲ 25 740 1,883,247
14:40:36 1,680 ▲ 25 879 1,882,507
14:40:31 1,680 ▲ 25 4 1,881,628
14:40:17 1,675 ▲ 20 10 1,881,624
14:40:08 1,680 ▲ 25 500 1,881,614
14:39:42 1,680 ▲ 25 4 1,881,114
14:39:29 1,680 ▲ 25 721 1,881,110
14:39:19 1,680 ▲ 25 4 1,880,389
14:39:09 1,675 ▲ 20 32 1,880,385
14:39:07 1,680 ▲ 25 20 1,880,353
14:38:49 1,680 ▲ 25 10 1,880,333
14:38:22 1,680 ▲ 25 879 1,880,323
14:38:21 1,680 ▲ 25 2 1,879,444
14:38:05 1,680 ▲ 25 3 1,879,442
14:38:05 1,675 ▲ 20 68 1,879,439
14:37:45 1,680 ▲ 25 3,180 1,879,371
14:37:44 1,680 ▲ 25 4 1,876,191
14:37:36 1,680 ▲ 25 1 1,876,187
14:37:35 1,680 ▲ 25 1 1,876,186
14:37:29 1,680 ▲ 25 2 1,876,185
14:37:24 1,675 ▲ 20 1 1,876,183
14:37:16 1,680 ▲ 25 721 1,876,182
14:37:07 1,680 ▲ 25 1 1,875,461
14:37:02 1,680 ▲ 25 4 1,875,460
14:36:48 1,675 ▲ 20 10 1,875,456
14:36:35 1,680 ▲ 25 4 1,875,446
14:36:25 1,675 ▲ 20 10 1,875,442
14:36:09 1,680 ▲ 25 802 1,875,432
14:36:02 1,680 ▲ 25 14 1,874,630
14:35:37 1,680 ▲ 25 4 1,874,616
14:35:32 1,675 ▲ 20 175 1,874,612
14:35:32 1,675 ▲ 20 825 1,874,437
14:35:31 1,675 ▲ 20 20,788 1,873,612
14:35:21 1,675 ▲ 20 60 1,852,824
14:35:11 1,675 ▲ 20 50 1,852,764
14:35:10 1,675 ▲ 20 1 1,852,714
14:35:02 1,675 ▲ 20 798 1,852,713
14:34:49 1,675 ▲ 20 7 1,851,915
14:34:40 1,670 ▲ 15 4 1,851,908
14:34:26 1,675 ▲ 20 1 1,851,904
14:34:08 1,665 ▲ 10 1,142 1,851,903
14:34:08 1,670 ▲ 15 5,029 1,850,761
14:33:55 1,675 ▲ 20 800 1,845,732
14:33:37 1,675 ▲ 20 63 1,844,932
14:33:12 1,675 ▲ 20 641 1,844,869
14:32:38 1,675 ▲ 20 100 1,844,228
14:32:18 1,675 ▲ 20 1,000 1,844,128
14:32:12 1,675 ▲ 20 4 1,843,128
14:32:01 1,675 ▲ 20 4 1,843,124
14:31:59 1,675 ▲ 20 4 1,843,120
14:31:58 1,675 ▲ 20 4 1,843,116
14:31:55 1,675 ▲ 20 4 1,843,112
14:31:37 1,670 ▲ 15 1,147 1,843,108
14:31:37 1,670 ▲ 15 2,735 1,841,961
14:31:37 1,670 ▲ 15 16,118 1,839,226
14:31:34 1,675 ▲ 20 1,000 1,823,108
14:31:28 1,680 ▲ 25 4 1,822,108
14:31:24 1,675 ▲ 20 1,605 1,822,104
14:31:15 1,665 ▲ 10 284 1,820,499
14:31:15 1,670 ▲ 15 13,613 1,820,215
14:31:15 1,675 ▲ 20 6,103 1,806,602
14:30:50 1,680 ▲ 25 4 1,800,499
14:30:47 1,675 ▲ 20 8,514 1,800,495
14:30:35 1,675 ▲ 20 800 1,791,981
14:30:10 1,675 ▲ 20 298 1,791,181
14:29:33 1,675 ▲ 20 500 1,790,883
14:29:29 1,675 ▲ 20 20,000 1,790,383
14:28:35 1,675 ▲ 20 298 1,770,383
14:28:20 1,675 ▲ 20 4 1,770,085
14:28:15 1,670 ▲ 15 179 1,770,081
14:27:03 1,675 ▲ 20 200 1,769,902
14:26:00 1,675 ▲ 20 100 1,769,702
14:25:58 1,675 ▲ 20 100 1,769,602
14:25:27 1,675 ▲ 20 200 1,769,502
14:24:59 1,675 ▲ 20 4 1,769,302
14:24:54 1,670 ▲ 15 368 1,769,298
14:24:54 1,670 ▲ 15 20,000 1,768,930
14:24:48 1,670 ▲ 15 4 1,748,930
14:24:47 1,670 ▲ 15 1 1,748,926
14:24:46 1,670 ▲ 15 4 1,748,925
14:24:44 1,670 ▲ 15 4 1,748,921
14:24:42 1,670 ▲ 15 4 1,748,917
14:24:39 1,670 ▲ 15 2 1,748,913
14:23:59 1,665 ▲ 10 961 1,748,911
14:23:57 1,665 ▲ 10 5,666 1,747,950
14:23:56 1,665 ▲ 10 195 1,742,284
14:23:37 1,665 ▲ 10 50 1,742,089
14:23:23 1,670 ▲ 15 100 1,742,039
14:23:06 1,670 ▲ 15 1 1,741,939
14:23:04 1,670 ▲ 15 1 1,741,938
14:23:02 1,670 ▲ 15 1 1,741,937
14:22:56 1,670 ▲ 15 1 1,741,936
14:22:37 1,670 ▲ 15 5 1,741,935
14:21:00 1,670 ▲ 15 100 1,741,930
14:20:52 1,665 ▲ 10 6,000 1,741,830
14:20:22 1,670 ▲ 15 400 1,735,830
14:20:07 1,670 ▲ 15 10,000 1,735,430
14:20:00 1,670 ▲ 15 100 1,725,430
14:19:57 1,670 ▲ 15 2 1,725,330
14:19:28 1,670 ▲ 15 2 1,725,328
14:19:22 1,665 ▲ 10 440 1,725,326
14:19:08 1,665 ▲ 10 103 1,724,886
14:17:37 1,670 ▲ 15 13 1,724,783
14:17:28 1,665 ▲ 10 80 1,724,770
14:17:23 1,665 ▲ 10 200 1,724,690
14:16:49 1,670 ▲ 15 50 1,724,490
14:16:37 1,670 ▲ 15 8 1,724,440
14:16:32 1,670 ▲ 15 4 1,724,432
14:16:26 1,670 ▲ 15 10 1,724,428
14:15:49 1,670 ▲ 15 1 1,724,418
14:15:28 1,665 ▲ 10 826 1,724,417
14:15:17 1,670 ▲ 15 5 1,723,591
14:14:51 1,670 ▲ 15 3,000 1,723,586
14:14:18 1,670 ▲ 15 1,000 1,720,586
14:13:36 1,670 ▲ 15 100 1,719,586
14:13:22 1,670 ▲ 15 598 1,719,486
14:12:55 1,670 ▲ 15 1 1,718,888
14:12:52 1,670 ▲ 15 1 1,718,887
14:12:49 1,670 ▲ 15 1 1,718,886
14:12:47 1,670 ▲ 15 1 1,718,885
14:12:44 1,670 ▲ 15 1 1,718,884
14:12:42 1,670 ▲ 15 7 1,718,883
14:12:34 1,670 ▲ 15 1 1,718,876
14:12:30 1,670 ▲ 15 1 1,718,875
14:12:28 1,670 ▲ 15 1 1,718,874
14:12:27 1,670 ▲ 15 4 1,718,873
14:12:25 1,670 ▲ 15 1 1,718,869
14:12:22 1,670 ▲ 15 1 1,718,868
14:12:19 1,670 ▲ 15 1 1,718,867
14:12:07 1,670 ▲ 15 1 1,718,866
14:12:04 1,670 ▲ 15 1 1,718,865
14:12:01 1,670 ▲ 15 1 1,718,864
14:11:57 1,670 ▲ 15 1 1,718,863
14:11:55 1,670 ▲ 15 1 1,718,862
14:11:52 1,670 ▲ 15 1 1,718,861
14:11:49 1,670 ▲ 15 1 1,718,860
14:11:47 1,670 ▲ 15 1 1,718,859
14:11:45 1,670 ▲ 15 100 1,718,858
14:11:43 1,670 ▲ 15 1 1,718,758
14:11:40 1,670 ▲ 15 1 1,718,757
14:11:37 1,670 ▲ 15 1 1,718,756
14:11:34 1,670 ▲ 15 1 1,718,755
14:11:22 1,670 ▲ 15 1 1,718,754
14:11:20 1,670 ▲ 15 1 1,718,753
14:11:17 1,670 ▲ 15 1 1,718,752
14:11:17 1,670 ▲ 15 2,000 1,718,751
14:11:14 1,670 ▲ 15 50 1,716,751
14:11:14 1,670 ▲ 15 1 1,716,701
14:11:11 1,670 ▲ 15 1 1,716,700
14:11:09 1,670 ▲ 15 1 1,716,699
14:11:06 1,670 ▲ 15 1 1,716,698
14:11:03 1,670 ▲ 15 1 1,716,697
14:11:03 1,670 ▲ 15 120 1,716,696
14:10:35 1,665 ▲ 10 500 1,716,576
14:10:04 1,670 ▲ 15 76 1,716,076
14:09:58 1,670 ▲ 15 10 1,716,000
14:09:55 1,670 ▲ 15 20 1,715,990
14:09:50 1,670 ▲ 15 1 1,715,970
14:09:00 1,670 ▲ 15 585 1,715,969
14:08:29 1,675 ▲ 20 70 1,715,384
14:08:25 1,670 ▲ 15 4,323 1,715,314
14:08:25 1,670 ▲ 15 240 1,710,991
14:08:25 1,670 ▲ 15 1 1,710,751
14:08:22 1,670 ▲ 15 1 1,710,750
14:08:19 1,670 ▲ 15 1 1,710,749
14:08:17 1,670 ▲ 15 1 1,710,748
14:08:13 1,670 ▲ 15 1 1,710,747
14:08:12 1,670 ▲ 15 29 1,710,746
14:08:10 1,670 ▲ 15 1 1,710,717
14:08:07 1,670 ▲ 15 1 1,710,716
14:08:05 1,665 ▲ 10 10 1,710,715
14:08:04 1,670 ▲ 15 1 1,710,705
14:08:02 1,670 ▲ 15 888 1,710,704
14:08:01 1,670 ▲ 15 1 1,709,816
14:07:58 1,670 ▲ 15 1 1,709,815
14:07:55 1,670 ▲ 15 1 1,709,814
14:07:50 1,665 ▲ 10 100 1,709,813
14:07:03 1,665 ▲ 10 55 1,709,713
14:04:29 1,670 ▲ 15 10 1,709,658
14:04:28 1,670 ▲ 15 10 1,709,648
14:04:27 1,670 ▲ 15 10 1,709,638
14:03:28 1,670 ▲ 15 4 1,709,628
14:03:11 1,665 ▲ 10 590 1,709,624
14:02:39 1,665 ▲ 10 2 1,709,034
14:02:27 1,665 ▲ 10 1 1,709,032
14:02:24 1,670 ▲ 15 15 1,709,031
14:01:18 1,670 ▲ 15 1 1,709,016
14:01:17 1,670 ▲ 15 2 1,709,015
14:01:16 1,670 ▲ 15 5 1,709,013
14:01:06 1,670 ▲ 15 1 1,709,008
14:00:57 1,670 ▲ 15 1 1,709,007
14:00:56 1,670 ▲ 15 402 1,709,006
14:00:32 1,670 ▲ 15 5 1,708,604
13:59:58 1,675 ▲ 20 4 1,708,599
13:58:03 1,670 ▲ 15 5 1,708,595
13:57:50 1,670 ▲ 15 2,000 1,708,590
13:57:43 1,670 ▲ 15 5,000 1,706,590
13:57:35 1,670 ▲ 15 953 1,701,590
13:57:30 1,670 ▲ 15 500 1,700,637
13:57:21 1,675 ▲ 20 4 1,700,137
13:57:19 1,675 ▲ 20 4 1,700,133
13:57:15 1,675 ▲ 20 4 1,700,129
13:57:15 1,670 ▲ 15 500 1,700,125
13:57:13 1,675 ▲ 20 4 1,699,625
13:57:10 1,675 ▲ 20 2 1,699,621
13:57:03 1,675 ▲ 20 2 1,699,619
13:56:58 1,670 ▲ 15 2,999 1,699,617
13:56:58 1,675 ▲ 20 2 1,696,618
13:56:32 1,675 ▲ 20 2 1,696,616
13:55:23 1,670 ▲ 15 300 1,696,614
13:53:17 1,670 ▲ 15 100 1,696,314
13:52:19 1,675 ▲ 20 10,662 1,696,214
13:51:40 1,680 ▲ 25 100 1,685,552
13:51:32 1,680 ▲ 25 2 1,685,452
13:51:14 1,675 ▲ 20 200 1,685,450
13:50:27 1,680 ▲ 25 4 1,685,250
13:50:23 1,675 ▲ 20 400 1,685,246
13:50:15 1,680 ▲ 25 2 1,684,846
13:48:53 1,675 ▲ 20 100 1,684,844
13:48:25 1,680 ▲ 25 2,000 1,684,744
13:48:19 1,680 ▲ 25 375 1,682,744
13:47:46 1,680 ▲ 25 5 1,682,369
13:47:45 1,680 ▲ 25 8 1,682,364
13:47:41 1,680 ▲ 25 20 1,682,356
13:47:30 1,680 ▲ 25 9 1,682,336

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.05 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,341.78 ▲ 41.44 1.80%
코스닥 750.95 ▲ 28.22 3.90%
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.