사조동아원
(008040)
코스피
음식료품
액면가 500원
  03.08 15:59

1,220 (1,205)   [시가/고가/저가] 1,305 / 1,370 / 1,210 
전일비/등락률 ▲ 15 (1.24%) 매도호가/호가잔량 1,225 / 8,403
거래량/전일동시간대비 8,634,242 /▲ 2,196,712 매수호가/호가잔량 1,220 / 6,950
상한가/하한가 1,565 / 845 총매도/총매수잔량 191,424 / 301,259

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

매도잔량 호가 매수잔량
54,559 1,270 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
19,697 1,265
26,518 1,260
24,247 1,255
22,603 1,250
8,108 1,245
5,654 1,240
9,455 1,235
12,180 1,230
8,403 1,225
 
1,220 6,950
1,215 4,202
1,210 44,720
1,205 70,449
1,200 56,819
1,195 35,393
1,190 10,135
1,185 20,977
1,180 23,001
1,175 28,613
 
총매도잔량 순매수잔량 총매수잔량
191,424 109,835 301,259
시간외잔량 시간외잔량
0 12,765
 
사조동아원 008040
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,996.11 (-30.15)    FUTURE 408.20 (-3.55)   Basis: -0.14
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:15 1,220 ▲ 15 10 8,634,242
15:54:01 1,220 ▲ 15 200 8,634,232
15:50:06 1,220 ▲ 15 2 8,634,032
15:48:38 1,220 ▲ 15 10 8,634,030
15:47:58 1,220 ▲ 15 10 8,634,020
15:42:47 1,220 ▲ 15 200 8,634,010
15:40:00 1,220 ▲ 15 5,537 8,633,810
15:30:22 1,220 ▲ 15 111,443 8,628,273
15:19:59 1,220 ▲ 15 1 8,516,830
15:19:59 1,215 ▲ 10 819 8,516,829
15:19:57 1,220 ▲ 15 816 8,516,010
15:19:56 1,220 ▲ 15 4 8,515,194
15:19:56 1,220 ▲ 15 1 8,515,190
15:19:56 1,220 ▲ 15 10 8,515,189
15:19:54 1,220 ▲ 15 1 8,515,179
15:19:51 1,220 ▲ 15 1 8,515,178
15:19:49 1,220 ▲ 15 100 8,515,177
15:19:49 1,220 ▲ 15 1 8,515,077
15:19:47 1,220 ▲ 15 4 8,515,076
15:19:46 1,215 ▲ 10 1 8,515,072
15:19:45 1,220 ▲ 15 7,452 8,515,071
15:19:45 1,220 ▲ 15 1 8,507,619
15:19:43 1,220 ▲ 15 10 8,507,618
15:19:42 1,220 ▲ 15 1 8,507,608
15:19:38 1,215 ▲ 10 1,000 8,507,607
15:19:36 1,215 ▲ 10 500 8,506,607
15:19:34 1,220 ▲ 15 10 8,506,107
15:19:33 1,220 ▲ 15 1 8,506,097
15:19:31 1,215 ▲ 10 500 8,506,096
15:19:31 1,215 ▲ 10 1 8,505,596
15:19:27 1,215 ▲ 10 1,828 8,505,595
15:19:25 1,215 ▲ 10 170 8,503,767
15:19:25 1,220 ▲ 15 3 8,503,597
15:19:24 1,220 ▲ 15 60 8,503,594
15:19:20 1,220 ▲ 15 4 8,503,534
15:19:20 1,220 ▲ 15 1 8,503,530
15:19:19 1,215 ▲ 10 5 8,503,529
15:19:12 1,215 ▲ 10 9,356 8,503,524
15:19:12 1,215 ▲ 10 29,823 8,494,168
15:19:05 1,215 ▲ 10 10 8,464,345
15:19:03 1,210 ▲ 5 1,000 8,464,335
15:18:57 1,210 ▲ 5 2,563 8,463,335
15:18:51 1,215 ▲ 10 50 8,460,772
15:18:46 1,215 ▲ 10 1,038 8,460,722
15:18:40 1,215 ▲ 10 26 8,459,684
15:18:36 1,215 ▲ 10 4 8,459,658
15:18:36 1,215 ▲ 10 4 8,459,654
15:18:36 1,215 ▲ 10 681 8,459,650
15:18:26 1,215 ▲ 10 8,000 8,458,969
15:18:23 1,215 ▲ 10 2 8,450,969
15:18:17 1,215 ▲ 10 5 8,450,967
15:18:17 1,220 ▲ 15 100 8,450,962
15:18:14 1,220 ▲ 15 4 8,450,862
15:18:14 1,215 ▲ 10 3,574 8,450,858
15:18:12 1,220 ▲ 15 1 8,447,284
15:18:08 1,215 ▲ 10 4,642 8,447,283
15:18:07 1,215 ▲ 10 10 8,442,641
15:18:07 1,215 ▲ 10 10 8,442,631
15:18:07 1,215 ▲ 10 10 8,442,621
15:18:05 1,215 ▲ 10 958 8,442,611
15:18:05 1,220 ▲ 15 100 8,441,653
15:17:45 1,215 ▲ 10 1 8,441,553
15:17:40 1,215 ▲ 10 50 8,441,552
15:17:35 1,220 ▲ 15 1 8,441,502
15:17:31 1,215 ▲ 10 577 8,441,501
15:17:30 1,215 ▲ 10 150 8,440,924
15:17:17 1,220 ▲ 15 1 8,440,774
15:17:13 1,220 ▲ 15 200 8,440,773
15:17:09 1,220 ▲ 15 1 8,440,573
15:17:08 1,220 ▲ 15 1,000 8,440,572
15:16:43 1,220 ▲ 15 1 8,439,572
15:16:41 1,220 ▲ 15 4 8,439,571
15:16:29 1,220 ▲ 15 1 8,439,567
15:16:25 1,220 ▲ 15 1 8,439,566
15:16:24 1,220 ▲ 15 1 8,439,565
15:16:22 1,220 ▲ 15 4 8,439,564
15:16:17 1,215 ▲ 10 4,520 8,439,560
15:16:14 1,215 ▲ 10 333 8,435,040
15:16:11 1,210 ▲ 5 1 8,434,707
15:15:42 1,210 ▲ 5 700 8,434,706
15:15:39 1,210 ▲ 5 900 8,434,006
15:15:20 1,215 ▲ 10 1 8,433,106
15:15:18 1,210 ▲ 5 100 8,433,105
15:15:05 1,215 ▲ 10 2 8,433,005
15:14:54 1,215 ▲ 10 1 8,433,003
15:14:45 1,210 ▲ 5 100 8,433,002
15:14:42 1,215 ▲ 10 980 8,432,902
15:14:33 1,215 ▲ 10 300 8,431,922
15:14:19 1,210 ▲ 5 5 8,431,622
15:14:19 1,210 ▲ 5 316 8,431,617
15:14:19 1,210 ▲ 5 900 8,431,301
15:14:10 1,210 ▲ 5 100 8,430,401
15:14:04 1,215 ▲ 10 120 8,430,301
15:14:03 1,210 ▲ 5 850 8,430,181
15:13:57 1,215 ▲ 10 1 8,429,331
15:13:57 1,210 ▲ 5 300 8,429,330
15:13:43 1,210 ▲ 5 3,000 8,429,030
15:13:41 1,210 ▲ 5 100 8,426,030
15:13:41 1,210 ▲ 5 2,700 8,425,930
15:13:40 1,215 ▲ 10 1 8,423,230
15:13:28 1,210 ▲ 5 100 8,423,229
15:13:20 1,215 ▲ 10 5 8,423,129
15:13:08 1,210 ▲ 5 111 8,423,124
15:13:03 1,210 ▲ 5 40 8,423,013
15:12:56 1,215 ▲ 10 10,000 8,422,973
15:12:52 1,210 ▲ 5 100 8,412,973
15:12:42 1,215 ▲ 10 100 8,412,873
15:12:33 1,215 ▲ 10 10 8,412,773
15:12:16 1,210 ▲ 5 1,293 8,412,763
15:11:56 1,215 ▲ 10 4 8,411,470
15:11:38 1,215 ▲ 10 1 8,411,466
15:11:33 1,210 ▲ 5 10,000 8,411,465
15:11:29 1,210 ▲ 5 100 8,401,465
15:10:55 1,210 ▲ 5 1,000 8,401,365
15:10:54 1,215 ▲ 10 500 8,400,365
15:10:48 1,215 ▲ 10 30 8,399,865
15:10:45 1,215 ▲ 10 2 8,399,835
15:10:29 1,215 ▲ 10 180 8,399,833
15:10:25 1,215 ▲ 10 180 8,399,653
15:10:24 1,210 ▲ 5 40 8,399,473
15:10:24 1,215 ▲ 10 380 8,399,433
15:10:22 1,215 ▲ 10 60 8,399,053
15:10:15 1,215 ▲ 10 60 8,398,993
15:10:10 1,215 ▲ 10 10 8,398,933
15:10:04 1,215 ▲ 10 40 8,398,923
15:10:03 1,215 ▲ 10 960 8,398,883
15:09:58 1,215 ▲ 10 10 8,397,923
15:09:54 1,215 ▲ 10 409 8,397,913
15:09:49 1,215 ▲ 10 10 8,397,504
15:09:48 1,215 ▲ 10 100 8,397,494
15:09:48 1,215 ▲ 10 5 8,397,394
15:09:47 1,210 ▲ 5 7 8,397,389
15:09:44 1,215 ▲ 10 1,706 8,397,382
15:09:39 1,215 ▲ 10 5,000 8,395,676
15:09:30 1,215 ▲ 10 1 8,390,676
15:09:25 1,215 ▲ 10 146 8,390,675
15:09:11 1,220 ▲ 15 2 8,390,529
15:09:00 1,220 ▲ 15 1,245 8,390,527
15:08:23 1,215 ▲ 10 110 8,389,282
15:08:21 1,220 ▲ 15 1,926 8,389,172
15:08:15 1,215 ▲ 10 3,688 8,387,246
15:07:58 1,220 ▲ 15 7,541 8,383,558
15:07:57 1,220 ▲ 15 1 8,376,017
15:07:54 1,220 ▲ 15 1 8,376,016
15:07:36 1,215 ▲ 10 20 8,376,015
15:07:26 1,220 ▲ 15 1 8,375,995
15:07:23 1,220 ▲ 15 4 8,375,994
15:07:22 1,220 ▲ 15 7 8,375,990
15:07:16 1,220 ▲ 15 20 8,375,983
15:06:59 1,220 ▲ 15 2 8,375,963
15:06:57 1,220 ▲ 15 60 8,375,961
15:06:37 1,220 ▲ 15 2 8,375,901
15:06:31 1,215 ▲ 10 3,189 8,375,899
15:06:25 1,215 ▲ 10 823 8,372,710
15:06:22 1,215 ▲ 10 20 8,371,887
15:06:14 1,215 ▲ 10 10 8,371,867
15:06:09 1,215 ▲ 10 10 8,371,857
15:05:35 1,215 ▲ 10 100 8,371,847
15:05:33 1,215 ▲ 10 1,212 8,371,747
15:05:26 1,215 ▲ 10 1,000 8,370,535
15:05:12 1,215 ▲ 10 4,534 8,369,535
15:05:06 1,215 ▲ 10 100 8,365,001
15:05:00 1,215 ▲ 10 1,418 8,364,901
15:04:47 1,210 ▲ 5 2,050 8,363,483
15:04:46 1,215 ▲ 10 500 8,361,433
15:04:36 1,215 ▲ 10 61 8,360,933
15:04:18 1,215 ▲ 10 1,000 8,360,872
15:04:02 1,215 ▲ 10 582 8,359,872
15:04:00 1,215 ▲ 10 284 8,359,290
15:03:57 1,215 ▲ 10 1 8,359,006
15:03:49 1,215 ▲ 10 300 8,359,005
15:03:46 1,210 ▲ 5 447 8,358,705
15:03:44 1,210 ▲ 5 48 8,358,258
15:03:34 1,210 ▲ 5 4,598 8,358,210
15:03:27 1,210 ▲ 5 2,387 8,353,612
15:03:27 1,215 ▲ 10 500 8,351,225
15:03:21 1,210 ▲ 5 78 8,350,725
15:03:20 1,210 ▲ 5 1,488 8,350,647
15:03:14 1,210 ▲ 5 1,500 8,349,159
15:03:10 1,210 ▲ 5 2,300 8,347,659
15:03:09 1,210 ▲ 5 20 8,345,359
15:03:05 1,210 ▲ 5 1,000 8,345,339
15:03:03 1,210 ▲ 5 6,363 8,344,339
15:03:02 1,215 ▲ 10 1 8,337,976
15:02:59 1,210 ▲ 5 3,149 8,337,975
15:02:59 1,210 ▲ 5 3,149 8,334,826
15:02:59 1,210 ▲ 5 891 8,331,677
15:02:59 1,215 ▲ 10 11,888 8,330,786
15:02:59 1,215 ▲ 10 2,038 8,318,898
15:02:53 1,215 ▲ 10 7,336 8,316,860
15:02:53 1,210 ▲ 5 8,200 8,309,524
15:02:37 1,215 ▲ 10 4 8,301,324
15:02:30 1,215 ▲ 10 200 8,301,320
15:02:16 1,210 ▲ 5 19 8,301,120
15:02:00 1,210 ▲ 5 1 8,301,101
15:01:58 1,210 ▲ 5 21 8,301,100
15:01:56 1,210 ▲ 5 3 8,301,079
15:01:54 1,210 ▲ 5 1 8,301,076
15:01:39 1,210 ▲ 5 1 8,301,075
15:01:30 1,210 ▲ 5 30 8,301,074
15:01:24 1,210 ▲ 5 1 8,301,044
15:01:21 1,210 ▲ 5 2,000 8,301,043
15:01:06 1,210 ▲ 5 1 8,299,043
15:01:03 1,215 ▲ 10 5 8,299,042
15:01:01 1,210 ▲ 5 1 8,299,037
15:00:58 1,215 ▲ 10 1 8,299,036
15:00:51 1,210 ▲ 5 500 8,299,035
15:00:51 1,210 ▲ 5 1 8,298,535
15:00:49 1,215 ▲ 10 1,700 8,298,534
15:00:39 1,210 ▲ 5 1 8,296,834
15:00:33 1,210 ▲ 5 1 8,296,833
15:00:32 1,210 ▲ 5 1,000 8,296,832
15:00:30 1,215 ▲ 10 10 8,295,832
15:00:22 1,210 ▲ 5 1 8,295,822
15:00:19 1,215 ▲ 10 1,290 8,295,821
15:00:14 1,210 ▲ 5 1 8,294,531
15:00:11 1,215 ▲ 10 757 8,294,530
15:00:07 1,215 ▲ 10 10 8,293,773
15:00:06 1,210 ▲ 5 1 8,293,763
15:00:02 1,215 ▲ 10 1 8,293,762
14:59:50 1,210 ▲ 5 1 8,293,761
14:59:48 1,215 ▲ 10 1 8,293,760
14:59:41 1,210 ▲ 5 1 8,293,759
14:59:38 1,215 ▲ 10 20 8,293,758
14:59:37 1,210 ▲ 5 1 8,293,738
14:59:35 1,215 ▲ 10 10 8,293,737
14:59:32 1,210 ▲ 5 87 8,293,727
14:59:25 1,210 ▲ 5 1 8,293,640
14:59:22 1,215 ▲ 10 20 8,293,639
14:59:14 1,210 ▲ 5 1 8,293,619
14:59:10 1,215 ▲ 10 4,628 8,293,618
14:59:08 1,210 ▲ 5 1 8,288,990
14:58:58 1,210 ▲ 5 118 8,288,989
14:58:53 1,210 ▲ 5 1 8,288,871
14:58:49 1,210 ▲ 5 800 8,288,870
14:58:47 1,210 ▲ 5 1 8,288,070
14:58:44 1,210 ▲ 5 200 8,288,069
14:58:39 1,210 ▲ 5 1 8,287,869
14:58:38 1,210 ▲ 5 28 8,287,868
14:58:32 1,210 ▲ 5 1,000 8,287,840
14:58:31 1,210 ▲ 5 1 8,286,840
14:58:27 1,215 ▲ 10 100 8,286,839
14:58:26 1,210 ▲ 5 1 8,286,739
14:58:21 1,210 ▲ 5 185 8,286,738
14:58:18 1,210 ▲ 5 1 8,286,553
14:58:12 1,215 ▲ 10 411 8,286,552
14:58:10 1,210 ▲ 5 1 8,286,141
14:58:04 1,215 ▲ 10 2 8,286,140
14:57:58 1,210 ▲ 5 100 8,286,138
14:57:42 1,215 ▲ 10 1 8,286,038
14:57:29 1,215 ▲ 10 777 8,285,814
14:57:29 1,220 ▲ 15 223 8,286,037
14:57:27 1,210 ▲ 5 1 8,285,037
14:57:24 1,215 ▲ 10 4 8,285,036
14:57:23 1,210 ▲ 5 169 8,285,032
14:57:23 1,210 ▲ 5 1 8,284,863
14:57:20 1,210 ▲ 5 1,129 8,284,862
14:57:17 1,210 ▲ 5 1 8,283,733
14:57:11 1,210 ▲ 5 5,181 8,283,732
14:57:02 1,215 ▲ 10 656 8,277,615
14:57:02 1,220 ▲ 15 936 8,278,551
14:56:59 1,210 ▲ 5 1 8,276,959
14:56:58 1,215 ▲ 10 1 8,276,958
14:56:58 1,215 ▲ 10 8 8,276,957
14:56:55 1,215 ▲ 10 300 8,276,949
14:56:54 1,210 ▲ 5 1 8,276,649
14:56:54 1,210 ▲ 5 200 8,276,648
14:56:53 1,210 ▲ 5 500 8,276,448
14:56:51 1,215 ▲ 10 1 8,275,948
14:56:46 1,210 ▲ 5 1 8,275,947
14:56:45 1,210 ▲ 5 1 8,275,946
14:56:43 1,210 ▲ 5 104 8,275,945
14:56:42 1,215 ▲ 10 7,116 8,275,841
14:56:31 1,210 ▲ 5 1 8,268,725
14:56:29 1,215 ▲ 10 1 8,268,724
14:56:29 1,210 ▲ 5 1,721 8,268,723
14:56:27 1,210 ▲ 5 50 8,267,002
14:56:11 1,210 ▲ 5 1 8,266,952
14:56:08 1,210 ▲ 5 4,340 8,266,951
14:56:01 1,210 ▲ 5 1 8,262,611
14:55:57 1,210 ▲ 5 4,650 8,262,610
14:55:56 1,215 ▲ 10 1 8,257,960
14:55:43 1,210 ▲ 5 1 8,257,959
14:55:32 1,210 ▲ 5 1 8,257,958
14:55:27 1,215 ▲ 10 5 8,257,957
14:55:23 1,215 ▲ 10 1 8,257,952
14:55:22 1,215 ▲ 10 959 8,257,951
14:55:16 1,215 ▲ 10 1 8,256,992
14:55:14 1,215 ▲ 10 247 8,256,991
14:55:13 1,215 ▲ 10 1 8,256,744
14:55:09 1,215 ▲ 10 7,300 8,256,743
14:55:00 1,215 ▲ 10 1 8,249,443
14:54:58 1,215 ▲ 10 5,000 8,249,442
14:54:56 1,215 ▲ 10 1 8,244,442
14:54:54 1,215 ▲ 10 795 8,244,441
14:54:47 1,215 ▲ 10 1 8,243,646
14:54:39 1,215 ▲ 10 200 8,243,645
14:54:39 1,215 ▲ 10 1,000 8,243,445
14:54:31 1,215 ▲ 10 290 8,242,445
14:54:24 1,215 ▲ 10 2,000 8,242,155
14:54:15 1,220 ▲ 15 24 8,240,155
14:54:13 1,215 ▲ 10 205 8,240,131
14:54:13 1,215 ▲ 10 700 8,239,926
14:53:51 1,215 ▲ 10 1 8,239,226
14:53:31 1,215 ▲ 10 1 8,239,225
14:53:28 1,220 ▲ 15 1 8,239,224
14:53:27 1,215 ▲ 10 1 8,239,223
14:53:20 1,215 ▲ 10 1 8,239,222
14:53:15 1,220 ▲ 15 1 8,239,221
14:53:15 1,215 ▲ 10 1 8,239,220
14:53:12 1,220 ▲ 15 1 8,239,219
14:53:11 1,215 ▲ 10 78 8,239,218
14:53:02 1,215 ▲ 10 1 8,239,140
14:53:02 1,220 ▲ 15 1 8,239,139
14:52:58 1,220 ▲ 15 1 8,239,138
14:52:57 1,215 ▲ 10 1 8,239,137
14:52:55 1,220 ▲ 15 1 8,239,136
14:52:52 1,220 ▲ 15 1 8,239,135
14:52:51 1,215 ▲ 10 5,270 8,239,134
14:52:51 1,215 ▲ 10 1 8,233,864
14:52:48 1,220 ▲ 15 1 8,233,863
14:52:42 1,215 ▲ 10 1 8,233,862
14:52:39 1,215 ▲ 10 3,000 8,233,861
14:52:30 1,215 ▲ 10 1 8,230,861
14:52:26 1,215 ▲ 10 50 8,230,860
14:51:44 1,215 ▲ 10 1 8,230,810
14:51:41 1,220 ▲ 15 10 8,230,809
14:51:35 1,215 ▲ 10 1 8,230,799
14:51:32 1,215 ▲ 10 390 8,230,798
14:51:31 1,220 ▲ 15 20 8,230,408
14:51:31 1,215 ▲ 10 100 8,230,388
14:51:27 1,215 ▲ 10 1 8,230,288
14:51:22 1,220 ▲ 15 10 8,230,287
14:51:22 1,215 ▲ 10 1 8,230,277
14:51:19 1,220 ▲ 15 10 8,230,276
14:51:10 1,215 ▲ 10 1 8,230,266
14:51:07 1,220 ▲ 15 10 8,230,265
14:51:03 1,215 ▲ 10 1 8,230,255
14:51:00 1,215 ▲ 10 2,282 8,230,254
14:50:56 1,215 ▲ 10 1 8,227,972
14:50:53 1,215 ▲ 10 1,000 8,227,971
14:50:53 1,220 ▲ 15 10 8,226,971
14:50:43 1,215 ▲ 10 1 8,226,961
14:50:37 1,215 ▲ 10 250 8,226,960
14:50:32 1,215 ▲ 10 1 8,226,710
14:50:11 1,215 ▲ 10 1 8,226,709
14:50:08 1,215 ▲ 10 631 8,226,708
14:50:07 1,215 ▲ 10 6,352 8,226,077
14:50:03 1,215 ▲ 10 1 8,219,725
14:49:59 1,215 ▲ 10 2,000 8,219,724
14:49:41 1,215 ▲ 10 1 8,217,724
14:49:38 1,220 ▲ 15 247 8,217,723
14:49:22 1,215 ▲ 10 1 8,217,476
14:49:21 1,220 ▲ 15 100 8,217,475
14:49:19 1,215 ▲ 10 20 8,217,375
14:49:13 1,215 ▲ 10 1 8,217,355
14:49:12 1,220 ▲ 15 752 8,217,354
14:49:09 1,215 ▲ 10 1 8,216,602
14:49:00 1,215 ▲ 10 1 8,216,601
14:48:54 1,215 ▲ 10 80 8,216,600
14:48:45 1,215 ▲ 10 1 8,216,520
14:48:39 1,215 ▲ 10 1 8,216,519
14:48:19 1,215 ▲ 10 1 8,216,518
14:48:16 1,220 ▲ 15 1 8,216,517
14:48:12 1,215 ▲ 10 1 8,216,516
14:48:08 1,220 ▲ 15 1 8,216,515
14:48:02 1,215 ▲ 10 1 8,216,514
14:48:00 1,220 ▲ 15 20 8,216,513
14:47:58 1,220 ▲ 15 4 8,216,493
14:47:57 1,215 ▲ 10 1 8,216,489
14:47:57 1,215 ▲ 10 110 8,216,488
14:47:53 1,220 ▲ 15 1 8,216,378
14:47:50 1,215 ▲ 10 1 8,216,377
14:47:46 1,220 ▲ 15 1 8,216,376
14:47:42 1,215 ▲ 10 1 8,216,375
14:47:38 1,220 ▲ 15 1 8,216,374
14:47:34 1,215 ▲ 10 1 8,216,373
14:47:31 1,220 ▲ 15 1 8,216,372
14:47:30 1,220 ▲ 15 2 8,216,371
14:47:28 1,215 ▲ 10 1 8,216,369
14:47:13 1,215 ▲ 10 1 8,216,368
14:47:10 1,220 ▲ 15 1 8,216,367
14:47:02 1,215 ▲ 10 1 8,216,366
14:46:58 1,215 ▲ 10 50 8,216,365
14:46:46 1,215 ▲ 10 1 8,216,315
14:46:42 1,220 ▲ 15 836 8,216,314
14:46:38 1,215 ▲ 10 96 8,215,478
14:46:19 1,215 ▲ 10 1 8,215,382
14:46:16 1,220 ▲ 15 4 8,215,381
14:46:14 1,220 ▲ 15 4 8,215,377
14:46:07 1,215 ▲ 10 1 8,215,373
14:45:46 1,220 ▲ 15 1 8,215,372
14:45:46 1,215 ▲ 10 8,619 8,215,371
14:45:29 1,215 ▲ 10 1 8,206,752
14:45:25 1,220 ▲ 15 1 8,206,751
14:45:20 1,215 ▲ 10 1 8,206,750
14:45:19 1,220 ▲ 15 1 8,206,749
14:45:16 1,215 ▲ 10 2,775 8,206,748
14:45:11 1,215 ▲ 10 1 8,203,973
14:45:07 1,215 ▲ 10 500 8,203,972
14:45:06 1,215 ▲ 10 821 8,203,472
14:44:58 1,215 ▲ 10 1 8,202,651
14:44:53 1,220 ▲ 15 1 8,202,650
14:44:46 1,215 ▲ 10 1 8,202,649
14:44:43 1,215 ▲ 10 600 8,202,648
14:44:36 1,215 ▲ 10 1 8,202,048
14:44:33 1,215 ▲ 10 3,000 8,202,047
14:44:14 1,215 ▲ 10 1 8,199,047
14:44:10 1,220 ▲ 15 60 8,199,046
14:44:06 1,215 ▲ 10 1 8,198,986
14:44:03 1,215 ▲ 10 3,891 8,198,985
14:44:02 1,215 ▲ 10 118 8,195,094
14:43:56 1,215 ▲ 10 1 8,194,976
14:43:53 1,215 ▲ 10 1,000 8,194,975
14:43:37 1,215 ▲ 10 1 8,193,975
14:43:25 1,215 ▲ 10 1,000 8,193,974
14:43:13 1,215 ▲ 10 1 8,192,974
14:43:09 1,215 ▲ 10 1,000 8,192,973
14:43:04 1,215 ▲ 10 1 8,191,973
14:43:04 1,215 ▲ 10 2 8,191,972
14:42:53 1,215 ▲ 10 100 8,191,970
14:42:51 1,215 ▲ 10 1 8,191,870
14:42:45 1,215 ▲ 10 15 8,191,869
14:42:37 1,215 ▲ 10 1 8,191,854
14:42:26 1,215 ▲ 10 1 8,191,853
14:42:23 1,215 ▲ 10 10,000 8,191,852
14:42:16 1,215 ▲ 10 100 8,181,852
14:42:15 1,215 ▲ 10 1 8,181,752
14:42:12 1,215 ▲ 10 2,210 8,181,751
14:41:58 1,215 ▲ 10 1 8,179,541
14:41:46 1,220 ▲ 15 1 8,179,540
14:41:45 1,215 ▲ 10 1 8,179,539
14:41:42 1,215 ▲ 10 6,000 8,179,538
14:41:31 1,215 ▲ 10 1 8,173,538
14:41:22 1,215 ▲ 10 200 8,173,537
14:41:16 1,215 ▲ 10 1 8,173,337
14:41:13 1,220 ▲ 15 4 8,173,336
14:41:06 1,215 ▲ 10 1 8,173,332
14:41:01 1,215 ▲ 10 198 8,173,331
14:40:59 1,220 ▲ 15 1 8,173,133
14:40:47 1,215 ▲ 10 1 8,173,132
14:40:34 1,215 ▲ 10 1 8,173,131
14:40:22 1,215 ▲ 10 1 8,173,130
14:40:20 1,215 ▲ 10 668 8,173,129
14:40:01 1,215 ▲ 10 1 8,172,461
14:39:56 1,215 ▲ 10 330 8,172,460
14:39:50 1,220 ▲ 15 3 8,172,130
14:39:44 1,220 ▲ 15 4 8,172,127
14:39:43 1,220 ▲ 15 1 8,172,123
14:39:42 1,220 ▲ 15 1 8,172,122
14:39:42 1,215 ▲ 10 200 8,172,121
14:39:41 1,220 ▲ 15 1 8,171,921
14:39:39 1,220 ▲ 15 1 8,171,920
14:39:33 1,220 ▲ 15 1 8,171,919
14:39:30 1,215 ▲ 10 1 8,171,918
14:39:27 1,215 ▲ 10 2 8,171,917
14:39:25 1,215 ▲ 10 400 8,171,915
14:39:22 1,215 ▲ 10 1 8,171,515
14:39:22 1,215 ▲ 10 6,004 8,171,514
14:39:20 1,215 ▲ 10 5,643 8,165,510
14:39:04 1,215 ▲ 10 1 8,159,867
14:39:01 1,220 ▲ 15 4 8,159,866
14:38:50 1,215 ▲ 10 1 8,159,862
14:38:41 1,215 ▲ 10 5 8,159,861
14:38:40 1,215 ▲ 10 1 8,159,856
14:38:35 1,215 ▲ 10 2 8,159,855
14:38:18 1,215 ▲ 10 1 8,159,853
14:38:14 1,220 ▲ 15 4 8,159,852
14:38:06 1,215 ▲ 10 1 8,159,848
14:38:03 1,215 ▲ 10 34 8,159,847
14:37:57 1,220 ▲ 15 4 8,159,813
14:37:56 1,215 ▲ 10 1 8,159,809
14:37:55 1,215 ▲ 10 500 8,159,808
14:37:53 1,215 ▲ 10 3,952 8,159,308
14:37:53 1,215 ▲ 10 7,584 8,155,356
14:37:48 1,215 ▲ 10 50 8,147,772
14:37:43 1,215 ▲ 10 150 8,147,722
14:37:35 1,215 ▲ 10 1 8,147,572
14:37:34 1,220 ▲ 15 4 8,147,571
14:37:34 1,215 ▲ 10 315 8,147,567
14:37:18 1,215 ▲ 10 1 8,147,252
14:36:57 1,215 ▲ 10 1 8,147,251
14:36:54 1,220 ▲ 15 4 8,147,250
14:36:37 1,215 ▲ 10 1 8,147,246
14:36:35 1,220 ▲ 15 200 8,147,245
14:36:29 1,215 ▲ 10 20 8,147,045
14:36:27 1,215 ▲ 10 1 8,147,025
14:36:09 1,215 ▲ 10 1 8,147,024
14:36:06 1,215 ▲ 10 30 8,147,023
14:36:02 1,220 ▲ 15 10 8,146,993
14:35:57 1,215 ▲ 10 1 8,146,983
14:35:47 1,215 ▲ 10 1 8,146,982
14:35:47 1,215 ▲ 10 3,000 8,146,981
14:35:44 1,215 ▲ 10 897 8,143,981
14:35:41 1,220 ▲ 15 10 8,143,084
14:35:26 1,215 ▲ 10 1 8,143,074
14:35:24 1,220 ▲ 15 10 8,143,073
14:35:15 1,215 ▲ 10 1 8,143,063
14:35:13 1,215 ▲ 10 1,055 8,143,062
14:35:12 1,215 ▲ 10 4,400 8,142,007

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,996.11 ▼ 30.15 -1.00%
코스닥 904.77 ▼ 18.71 -2.03%
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.