사조동아원
(008040)
코스피
음식료품
액면가 500원
  07.01 15:59

1,540 (1,635)   [시가/고가/저가] 1,610 / 1,625 / 1,515 
전일비/등락률 ▼ 95 (-5.81%) 매도호가/호가잔량 1,540 / 4,351
거래량/전일동시간대비 3,340,165 /▼ 362,209 매수호가/호가잔량 1,535 / 46,851
상한가/하한가 2,125 / 1,145 총매도/총매수잔량 90,876 / 199,150

매도잔량 호가 매수잔량
3,130 1,585 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,074 1,580
9,498 1,575
21,792 1,570
9,344 1,565
8,075 1,560
13,671 1,555
4,740 1,550
15,201 1,545
4,351 1,540
 
1,535 46,851
1,530 24,434
1,525 18,062
1,520 10,368
1,515 4,528
1,510 27,103
1,505 8,786
1,500 42,331
1,495 3,928
1,490 12,759
 
총매도잔량 순매수잔량 총매수잔량
90,876 108,274 199,150
시간외잔량 시간외잔량
0 10,640
 
사조동아원 008040
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,305.42 (-27.22)    FUTURE 304.95 (-2.50)   Basis: 0.93
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:33 1,540 ▼ 95 1,115 3,340,165
15:57:00 1,540 ▼ 95 312 3,339,050
15:53:39 1,540 ▼ 95 1 3,338,738
15:53:23 1,540 ▼ 95 1,618 3,338,737
15:52:40 1,540 ▼ 95 30 3,337,119
15:49:29 1,540 ▼ 95 51 3,337,089
15:40:00 1,540 ▼ 95 8,785 3,337,038
15:30:22 1,540 ▼ 95 64,381 3,328,253
15:19:55 1,545 ▼ 90 80 3,263,872
15:19:51 1,540 ▼ 95 571 3,263,792
15:19:51 1,545 ▼ 90 230 3,263,221
15:19:51 1,545 ▼ 90 270 3,262,991
15:19:50 1,540 ▼ 95 100 3,262,721
15:19:47 1,545 ▼ 90 380 3,262,621
15:19:38 1,545 ▼ 90 200 3,262,241
15:19:32 1,545 ▼ 90 150 3,262,041
15:19:31 1,545 ▼ 90 500 3,261,891
15:19:25 1,545 ▼ 90 900 3,261,391
15:19:22 1,545 ▼ 90 474 3,260,491
15:19:21 1,540 ▼ 95 3,500 3,260,017
15:19:18 1,545 ▼ 90 100 3,256,517
15:19:14 1,540 ▼ 95 644 3,256,417
15:19:11 1,545 ▼ 90 4,408 3,255,773
15:19:11 1,545 ▼ 90 14 3,251,365
15:19:09 1,545 ▼ 90 560 3,251,351
15:19:09 1,545 ▼ 90 1,000 3,250,791
15:18:56 1,545 ▼ 90 780 3,249,791
15:18:54 1,550 ▼ 85 5,939 3,249,011
15:18:51 1,550 ▼ 85 200 3,243,072
15:18:42 1,550 ▼ 85 648 3,242,872
15:18:33 1,550 ▼ 85 362 3,242,224
15:18:28 1,550 ▼ 85 750 3,241,862
15:18:25 1,555 ▼ 80 13 3,241,112
15:18:23 1,555 ▼ 80 1,000 3,241,099
15:18:18 1,555 ▼ 80 180 3,240,099
15:18:13 1,550 ▼ 85 470 3,239,919
15:18:10 1,555 ▼ 80 1,000 3,239,449
15:18:06 1,550 ▼ 85 200 3,238,449
15:18:01 1,550 ▼ 85 1 3,238,249
15:18:00 1,555 ▼ 80 500 3,238,248
15:18:00 1,550 ▼ 85 596 3,237,748
15:17:58 1,555 ▼ 80 10 3,237,152
15:17:53 1,555 ▼ 80 3 3,237,142
15:17:52 1,555 ▼ 80 2,053 3,237,139
15:17:47 1,555 ▼ 80 5,000 3,235,086
15:17:45 1,555 ▼ 80 254 3,230,086
15:17:41 1,550 ▼ 85 800 3,229,832
15:17:36 1,550 ▼ 85 90 3,229,032
15:17:34 1,555 ▼ 80 3 3,228,942
15:17:31 1,555 ▼ 80 3 3,228,939
15:17:27 1,555 ▼ 80 3 3,228,936
15:17:19 1,550 ▼ 85 20 3,228,933
15:17:18 1,555 ▼ 80 500 3,228,913
15:17:10 1,555 ▼ 80 1 3,228,413
15:17:10 1,555 ▼ 80 1,702 3,228,412
15:17:10 1,555 ▼ 80 5,472 3,226,710
15:17:03 1,555 ▼ 80 9,531 3,221,238
15:16:58 1,550 ▼ 85 300 3,211,707
15:16:53 1,555 ▼ 80 3 3,211,407
15:16:50 1,555 ▼ 80 1 3,211,404
15:16:47 1,550 ▼ 85 8 3,211,403
15:16:44 1,555 ▼ 80 1 3,211,395
15:16:42 1,555 ▼ 80 1 3,211,394
15:16:40 1,555 ▼ 80 600 3,211,393
15:16:40 1,555 ▼ 80 1 3,210,793
15:16:34 1,550 ▼ 85 500 3,210,792
15:16:28 1,550 ▼ 85 13,536 3,210,292
15:16:28 1,550 ▼ 85 10,920 3,196,756
15:16:28 1,550 ▼ 85 10,000 3,185,836
15:16:24 1,545 ▼ 90 45 3,175,836
15:16:21 1,545 ▼ 90 4 3,175,791
15:16:20 1,550 ▼ 85 507 3,175,787
15:16:19 1,550 ▼ 85 10,000 3,175,280
15:16:15 1,550 ▼ 85 2,306 3,165,280
15:16:15 1,550 ▼ 85 10,000 3,162,974
15:16:14 1,545 ▼ 90 5 3,152,974
15:16:08 1,550 ▼ 85 1 3,152,969
15:16:04 1,545 ▼ 90 12 3,152,968
15:15:55 1,545 ▼ 90 509 3,152,956
15:15:36 1,545 ▼ 90 20 3,152,447
15:15:27 1,545 ▼ 90 43 3,152,427
15:15:26 1,545 ▼ 90 3 3,152,384
15:15:26 1,540 ▼ 95 1 3,152,381
15:15:23 1,545 ▼ 90 2,956 3,152,380
15:15:14 1,545 ▼ 90 500 3,149,424
15:15:14 1,540 ▼ 95 3,500 3,148,924
15:15:12 1,545 ▼ 90 200 3,145,424
15:15:10 1,545 ▼ 90 10 3,145,224
15:14:55 1,545 ▼ 90 5,000 3,145,214
15:14:17 1,540 ▼ 95 1,500 3,140,214
15:14:06 1,540 ▼ 95 2,209 3,138,714
15:14:06 1,545 ▼ 90 7,791 3,136,505
15:13:55 1,540 ▼ 95 1,200 3,128,714
15:13:45 1,545 ▼ 90 1,199 3,127,514
15:13:45 1,545 ▼ 90 1 3,126,315
15:13:32 1,545 ▼ 90 307 3,126,314
15:13:32 1,545 ▼ 90 11,742 3,126,007
15:13:32 1,545 ▼ 90 1,000 3,114,265
15:13:21 1,545 ▼ 90 120 3,113,265
15:13:11 1,545 ▼ 90 65 3,113,145
15:13:10 1,545 ▼ 90 92 3,113,080
15:12:58 1,545 ▼ 90 10 3,112,988
15:12:51 1,540 ▼ 95 1 3,112,978
15:12:48 1,545 ▼ 90 5 3,112,977
15:12:35 1,545 ▼ 90 2 3,112,972
15:12:27 1,540 ▼ 95 418 3,112,970
15:12:23 1,545 ▼ 90 100 3,112,552
15:12:15 1,545 ▼ 90 1 3,112,452
15:12:12 1,545 ▼ 90 80 3,112,451
15:12:12 1,545 ▼ 90 30 3,112,371
15:12:00 1,545 ▼ 90 1,000 3,112,341
15:11:47 1,545 ▼ 90 64 3,111,341
15:11:38 1,540 ▼ 95 1 3,111,277
15:11:34 1,545 ▼ 90 100 3,111,276
15:11:27 1,545 ▼ 90 1 3,111,176
15:11:23 1,545 ▼ 90 20 3,111,175
15:11:17 1,545 ▼ 90 1 3,111,155
15:11:17 1,545 ▼ 90 1,760 3,111,154
15:11:15 1,550 ▼ 85 30 3,109,394
15:11:10 1,545 ▼ 90 1,309 3,109,364
15:11:06 1,545 ▼ 90 355 3,108,055
15:11:05 1,545 ▼ 90 71 3,107,700
15:11:01 1,545 ▼ 90 291 3,107,629
15:11:01 1,545 ▼ 90 4,400 3,107,338
15:11:00 1,545 ▼ 90 1,236 3,102,938
15:11:00 1,545 ▼ 90 1,300 3,101,702
15:10:53 1,545 ▼ 90 4,023 3,100,402
15:10:42 1,545 ▼ 90 150 3,096,379
15:10:38 1,545 ▼ 90 2 3,096,229
15:10:21 1,545 ▼ 90 12 3,096,227
15:10:15 1,545 ▼ 90 5 3,096,215
15:09:53 1,540 ▼ 95 83 3,096,210
15:09:42 1,545 ▼ 90 6 3,096,127
15:09:33 1,540 ▼ 95 1,271 3,096,121
15:09:31 1,545 ▼ 90 5 3,094,850
15:09:20 1,545 ▼ 90 95 3,094,845
15:09:18 1,545 ▼ 90 69 3,094,750
15:09:06 1,545 ▼ 90 1 3,094,681
15:09:06 1,545 ▼ 90 44 3,094,680
15:09:02 1,545 ▼ 90 32 3,094,636
15:08:48 1,545 ▼ 90 2,500 3,094,604
15:08:39 1,545 ▼ 90 1 3,092,104
15:08:36 1,550 ▼ 85 250 3,092,103
15:08:25 1,545 ▼ 90 2,014 3,091,853
15:08:24 1,545 ▼ 90 847 3,089,839
15:08:24 1,545 ▼ 90 739 3,088,992
15:08:22 1,545 ▼ 90 4 3,088,253
15:08:22 1,545 ▼ 90 51 3,088,249
15:08:21 1,545 ▼ 90 206 3,088,198
15:08:15 1,545 ▼ 90 30 3,087,992
15:08:00 1,550 ▼ 85 1 3,087,962
15:07:55 1,550 ▼ 85 500 3,087,961
15:07:29 1,540 ▼ 95 600 3,087,461
15:07:29 1,545 ▼ 90 1,400 3,086,861
15:07:07 1,545 ▼ 90 500 3,085,461
15:06:59 1,540 ▼ 95 190 3,084,961
15:06:59 1,545 ▼ 90 310 3,084,771
15:06:49 1,550 ▼ 85 8,845 3,084,461
15:06:48 1,545 ▼ 90 6,467 3,075,616
15:06:48 1,545 ▼ 90 2,260 3,069,149
15:06:48 1,545 ▼ 90 1,273 3,066,889
15:06:48 1,545 ▼ 90 10 3,065,616
15:06:26 1,545 ▼ 90 574 3,065,606
15:06:12 1,545 ▼ 90 65 3,065,032
15:06:10 1,545 ▼ 90 5,000 3,064,967
15:06:10 1,550 ▼ 85 1,000 3,059,967
15:06:06 1,545 ▼ 90 10 3,058,967
15:06:03 1,550 ▼ 85 20 3,058,957
15:06:02 1,545 ▼ 90 6 3,058,937
15:05:59 1,545 ▼ 90 9 3,058,931
15:05:48 1,545 ▼ 90 6 3,058,922
15:05:40 1,545 ▼ 90 4 3,058,916
15:05:32 1,550 ▼ 85 3 3,058,912
15:04:58 1,545 ▼ 90 200 3,058,909
15:04:46 1,550 ▼ 85 1 3,058,709
15:04:43 1,545 ▼ 90 348 3,058,708
15:04:41 1,545 ▼ 90 226 3,058,360
15:04:33 1,545 ▼ 90 1,000 3,058,134
15:03:44 1,545 ▼ 90 64 3,057,134
15:03:42 1,545 ▼ 90 200 3,057,070
15:03:37 1,545 ▼ 90 1,000 3,056,870
15:03:19 1,550 ▼ 85 3 3,055,870
15:03:12 1,550 ▼ 85 1,000 3,055,867
15:03:11 1,550 ▼ 85 192 3,054,867
15:02:54 1,550 ▼ 85 1,000 3,054,675
15:02:52 1,550 ▼ 85 10 3,053,675
15:02:48 1,540 ▼ 95 1,000 3,053,665
15:02:38 1,550 ▼ 85 10 3,052,665
15:02:12 1,550 ▼ 85 388 3,052,655
15:01:49 1,540 ▼ 95 1 3,052,267
15:01:06 1,540 ▼ 95 63 3,052,266
15:01:06 1,545 ▼ 90 137 3,052,203
15:00:55 1,550 ▼ 85 7 3,052,066
15:00:46 1,545 ▼ 90 3,160 3,052,059
14:59:40 1,545 ▼ 90 13 3,048,899
14:59:10 1,545 ▼ 90 500 3,048,886
14:59:09 1,545 ▼ 90 1,441 3,048,386
14:59:01 1,545 ▼ 90 100 3,046,945
14:58:41 1,540 ▼ 95 200 3,046,845
14:58:06 1,545 ▼ 90 650 3,046,645
14:58:00 1,545 ▼ 90 100 3,045,995
14:57:52 1,545 ▼ 90 50 3,045,895
14:57:50 1,545 ▼ 90 1,217 3,045,845
14:57:47 1,545 ▼ 90 400 3,044,628
14:57:45 1,545 ▼ 90 36 3,044,228
14:57:38 1,545 ▼ 90 5 3,044,192
14:57:31 1,545 ▼ 90 1,000 3,044,187
14:57:30 1,545 ▼ 90 200 3,043,187
14:57:25 1,545 ▼ 90 4,251 3,042,987
14:57:24 1,545 ▼ 90 1 3,038,736
14:57:06 1,545 ▼ 90 10 3,038,735
14:57:06 1,550 ▼ 85 1 3,038,725
14:57:06 1,545 ▼ 90 20 3,038,724
14:56:54 1,545 ▼ 90 1 3,038,704
14:56:37 1,545 ▼ 90 409 3,038,703
14:56:16 1,545 ▼ 90 544 3,038,294
14:56:12 1,550 ▼ 85 10 3,037,750
14:56:10 1,550 ▼ 85 21,000 3,037,740
14:56:05 1,550 ▼ 85 1 3,016,740
14:55:52 1,545 ▼ 90 12 3,016,739
14:55:47 1,545 ▼ 90 3,598 3,016,727
14:55:41 1,545 ▼ 90 500 3,013,129
14:55:22 1,545 ▼ 90 300 3,012,629
14:55:05 1,545 ▼ 90 5 3,012,329
14:54:57 1,545 ▼ 90 10 3,012,324
14:54:56 1,545 ▼ 90 20 3,012,314
14:54:48 1,545 ▼ 90 100 3,012,294
14:54:45 1,545 ▼ 90 100 3,012,194
14:54:34 1,545 ▼ 90 1,000 3,012,094
14:54:09 1,550 ▼ 85 100 3,011,094
14:53:57 1,550 ▼ 85 33 3,010,994
14:53:53 1,550 ▼ 85 7 3,010,961
14:53:52 1,545 ▼ 90 12,935 3,010,954
14:53:47 1,540 ▼ 95 7,769 2,998,019
14:53:46 1,540 ▼ 95 2,050 2,990,250
14:53:37 1,540 ▼ 95 242 2,988,200
14:53:36 1,540 ▼ 95 758 2,987,958
14:53:30 1,540 ▼ 95 10 2,987,200
14:53:28 1,545 ▼ 90 1 2,987,190
14:53:19 1,540 ▼ 95 4,000 2,987,189
14:53:16 1,540 ▼ 95 6 2,983,189
14:52:18 1,545 ▼ 90 500 2,983,183
14:52:01 1,545 ▼ 90 3 2,982,683
14:51:31 1,545 ▼ 90 1,000 2,982,680
14:51:08 1,545 ▼ 90 1 2,981,680
14:50:52 1,540 ▼ 95 1 2,981,679
14:50:52 1,545 ▼ 90 1 2,981,678
14:50:43 1,545 ▼ 90 126 2,981,677
14:50:31 1,545 ▼ 90 200 2,981,551
14:50:17 1,540 ▼ 95 83 2,981,351
14:50:01 1,540 ▼ 95 3 2,981,268
14:50:00 1,535 ▼ 100 250 2,981,265
14:49:41 1,535 ▼ 100 600 2,981,015
14:49:41 1,540 ▼ 95 200 2,980,415
14:49:27 1,545 ▼ 90 200 2,980,215
14:49:18 1,540 ▼ 95 6,042 2,980,015
14:49:18 1,540 ▼ 95 1,230 2,973,973
14:49:18 1,540 ▼ 95 12,300 2,972,743
14:49:14 1,540 ▼ 95 100 2,960,443
14:49:14 1,540 ▼ 95 200 2,960,343
14:49:11 1,540 ▼ 95 50 2,960,143
14:49:10 1,540 ▼ 95 100 2,960,093
14:48:47 1,540 ▼ 95 200 2,959,993
14:48:34 1,540 ▼ 95 50 2,959,793
14:48:31 1,540 ▼ 95 200 2,959,743
14:48:26 1,540 ▼ 95 1 2,959,543
14:48:23 1,540 ▼ 95 30 2,959,542
14:48:19 1,540 ▼ 95 165 2,959,512
14:48:15 1,540 ▼ 95 20 2,959,347
14:47:23 1,540 ▼ 95 1 2,959,327
14:47:22 1,540 ▼ 95 200 2,959,326
14:47:21 1,540 ▼ 95 6 2,959,126
14:47:02 1,540 ▼ 95 1,380 2,959,120
14:46:51 1,540 ▼ 95 1 2,957,740
14:46:32 1,540 ▼ 95 2 2,957,739
14:46:20 1,535 ▼ 100 1,000 2,957,737
14:46:14 1,540 ▼ 95 7 2,956,737
14:46:02 1,540 ▼ 95 27 2,956,730
14:45:58 1,540 ▼ 95 100 2,956,703
14:45:52 1,540 ▼ 95 300 2,956,603
14:45:48 1,540 ▼ 95 97 2,956,303
14:45:36 1,540 ▼ 95 2 2,956,206
14:45:32 1,540 ▼ 95 50 2,956,204
14:45:31 1,540 ▼ 95 131 2,956,154
14:45:23 1,540 ▼ 95 499 2,956,023
14:45:06 1,540 ▼ 95 20 2,955,524
14:45:04 1,535 ▼ 100 632 2,955,504
14:44:59 1,540 ▼ 95 63 2,954,872
14:44:57 1,535 ▼ 100 198 2,954,809
14:44:56 1,540 ▼ 95 1,905 2,954,611
14:44:09 1,540 ▼ 95 2 2,952,706
14:44:09 1,535 ▼ 100 163 2,952,704
14:43:27 1,540 ▼ 95 1 2,952,541
14:42:44 1,540 ▼ 95 964 2,952,540
14:42:44 1,540 ▼ 95 136 2,951,576
14:42:19 1,540 ▼ 95 626 2,951,440
14:42:18 1,540 ▼ 95 3,292 2,950,814
14:42:18 1,535 ▼ 100 82 2,947,522
14:42:04 1,535 ▼ 100 18 2,947,440
14:41:43 1,540 ▼ 95 651 2,947,422
14:41:00 1,535 ▼ 100 405 2,946,771
14:41:00 1,535 ▼ 100 700 2,946,366
14:40:50 1,535 ▼ 100 132 2,945,666
14:40:35 1,535 ▼ 100 1,000 2,945,534
14:40:17 1,535 ▼ 100 2,000 2,944,534
14:39:59 1,535 ▼ 100 505 2,942,534
14:39:59 1,540 ▼ 95 1,968 2,942,029
14:39:18 1,545 ▼ 90 4 2,940,061
14:39:17 1,540 ▼ 95 30 2,940,057
14:39:06 1,540 ▼ 95 10 2,940,027
14:38:58 1,545 ▼ 90 100 2,940,017
14:38:57 1,540 ▼ 95 2,741 2,939,917
14:38:57 1,540 ▼ 95 7,420 2,937,176
14:38:57 1,540 ▼ 95 8,262 2,929,756
14:38:57 1,540 ▼ 95 12,000 2,921,494
14:38:57 1,540 ▼ 95 100 2,909,494
14:38:54 1,540 ▼ 95 100 2,909,394
14:38:53 1,540 ▼ 95 100 2,909,294
14:38:53 1,540 ▼ 95 100 2,909,194
14:38:52 1,540 ▼ 95 100 2,909,094
14:38:52 1,540 ▼ 95 100 2,908,994
14:38:52 1,540 ▼ 95 100 2,908,894
14:38:51 1,540 ▼ 95 100 2,908,794
14:38:51 1,540 ▼ 95 100 2,908,694
14:38:50 1,540 ▼ 95 100 2,908,594
14:38:49 1,540 ▼ 95 100 2,908,494
14:38:48 1,540 ▼ 95 100 2,908,394
14:38:48 1,540 ▼ 95 100 2,908,294
14:38:47 1,540 ▼ 95 100 2,908,194
14:38:46 1,540 ▼ 95 100 2,908,094
14:38:45 1,540 ▼ 95 100 2,907,994
14:38:45 1,540 ▼ 95 100 2,907,894
14:38:44 1,540 ▼ 95 100 2,907,794
14:38:44 1,540 ▼ 95 100 2,907,694
14:38:43 1,540 ▼ 95 100 2,907,594
14:38:42 1,540 ▼ 95 100 2,907,494
14:38:13 1,535 ▼ 100 9,676 2,907,394
14:38:09 1,540 ▼ 95 4 2,897,718
14:37:56 1,535 ▼ 100 500 2,897,714
14:37:47 1,535 ▼ 100 8,530 2,897,214
14:37:04 1,535 ▼ 100 10 2,888,684
14:36:44 1,535 ▼ 100 6,940 2,888,674
14:36:33 1,530 ▼ 105 100 2,881,734
14:36:30 1,530 ▼ 105 1,000 2,881,634
14:36:14 1,530 ▼ 105 100 2,880,634
14:35:46 1,530 ▼ 105 1,000 2,880,534
14:35:33 1,540 ▼ 95 3 2,879,534
14:35:29 1,540 ▼ 95 23 2,879,531
14:35:23 1,540 ▼ 95 4 2,879,508
14:35:13 1,530 ▼ 105 10 2,879,504
14:35:10 1,535 ▼ 100 1,605 2,879,494
14:35:10 1,535 ▼ 100 10,400 2,877,889
14:34:51 1,530 ▼ 105 1,700 2,867,489
14:34:35 1,530 ▼ 105 870 2,865,789
14:34:12 1,530 ▼ 105 100 2,864,919
14:34:06 1,530 ▼ 105 500 2,864,819
14:33:59 1,530 ▼ 105 1,500 2,864,319
14:33:59 1,530 ▼ 105 200 2,862,819
14:33:56 1,530 ▼ 105 1,500 2,862,619
14:33:54 1,535 ▼ 100 200 2,861,119
14:32:59 1,530 ▼ 105 20 2,860,919
14:32:33 1,530 ▼ 105 30 2,860,899
14:32:03 1,535 ▼ 100 100 2,860,869
14:31:57 1,535 ▼ 100 100 2,860,769
14:31:52 1,535 ▼ 100 100 2,860,669
14:31:45 1,530 ▼ 105 900 2,860,569
14:31:44 1,530 ▼ 105 100 2,859,669
14:31:36 1,530 ▼ 105 1,000 2,859,569
14:31:36 1,535 ▼ 100 22 2,858,569
14:31:36 1,530 ▼ 105 78 2,858,547
14:31:19 1,530 ▼ 105 1 2,858,469
14:31:18 1,530 ▼ 105 10 2,858,468
14:31:14 1,530 ▼ 105 10 2,858,458
14:31:12 1,530 ▼ 105 1 2,858,448
14:31:02 1,530 ▼ 105 20 2,858,447
14:30:55 1,530 ▼ 105 2,535 2,858,427
14:30:55 1,530 ▼ 105 1,112 2,855,892
14:30:33 1,530 ▼ 105 1,019 2,854,780
14:30:33 1,530 ▼ 105 613 2,853,761
14:30:25 1,530 ▼ 105 2,500 2,853,148
14:30:21 1,530 ▼ 105 5 2,850,648
14:30:13 1,530 ▼ 105 10 2,850,643
14:29:45 1,535 ▼ 100 11 2,850,633
14:29:14 1,535 ▼ 100 500 2,850,622
14:28:38 1,535 ▼ 100 10 2,850,122
14:28:23 1,535 ▼ 100 100 2,850,112
14:28:12 1,530 ▼ 105 500 2,850,012
14:28:01 1,530 ▼ 105 382 2,849,512
14:27:55 1,530 ▼ 105 1 2,849,130
14:27:32 1,530 ▼ 105 5,020 2,849,129
14:27:30 1,530 ▼ 105 200 2,844,109
14:27:24 1,525 ▼ 110 500 2,843,909
14:27:15 1,530 ▼ 105 10 2,843,409
14:27:07 1,525 ▼ 110 118 2,843,399
14:26:46 1,530 ▼ 105 6 2,843,281
14:26:37 1,530 ▼ 105 24 2,843,275
14:26:32 1,530 ▼ 105 1 2,843,251
14:26:31 1,525 ▼ 110 1,064 2,843,250
14:26:21 1,525 ▼ 110 800 2,842,186
14:26:04 1,525 ▼ 110 500 2,841,386
14:25:55 1,525 ▼ 110 30 2,840,886
14:25:34 1,525 ▼ 110 1 2,840,856
14:25:09 1,525 ▼ 110 21 2,840,855
14:25:01 1,530 ▼ 105 1 2,840,834
14:24:50 1,530 ▼ 105 1 2,840,833
14:24:00 1,525 ▼ 110 10 2,840,832
14:23:46 1,525 ▼ 110 400 2,840,822
14:23:43 1,530 ▼ 105 100 2,840,422
14:23:29 1,530 ▼ 105 50 2,840,322
14:23:22 1,530 ▼ 105 1 2,840,272
14:22:27 1,530 ▼ 105 100 2,840,271
14:22:26 1,530 ▼ 105 100 2,840,171
14:22:20 1,530 ▼ 105 5,191 2,840,071
14:22:20 1,535 ▼ 100 100 2,834,880
14:22:18 1,535 ▼ 100 100 2,834,780
14:22:17 1,530 ▼ 105 1,000 2,834,680
14:22:17 1,530 ▼ 105 207 2,833,680
14:22:12 1,530 ▼ 105 672 2,833,473
14:22:12 1,530 ▼ 105 100 2,832,801
14:22:10 1,530 ▼ 105 100 2,832,701
14:22:09 1,530 ▼ 105 100 2,832,601
14:22:05 1,530 ▼ 105 100 2,832,501
14:22:04 1,530 ▼ 105 100 2,832,401
14:22:02 1,530 ▼ 105 100 2,832,301
14:22:00 1,530 ▼ 105 100 2,832,201
14:21:49 1,525 ▼ 110 550 2,832,101
14:20:53 1,525 ▼ 110 1,850 2,831,551
14:20:53 1,530 ▼ 105 150 2,829,701
14:20:38 1,530 ▼ 105 90 2,829,551
14:20:26 1,530 ▼ 105 1,610 2,829,461
14:19:53 1,530 ▼ 105 1 2,827,851
14:19:41 1,530 ▼ 105 100 2,827,850
14:19:35 1,530 ▼ 105 7 2,827,750
14:19:26 1,530 ▼ 105 767 2,827,743
14:19:18 1,530 ▼ 105 40 2,826,976
14:19:16 1,530 ▼ 105 100 2,826,936
14:19:09 1,530 ▼ 105 1 2,826,836
14:19:07 1,530 ▼ 105 2 2,826,835
14:19:06 1,530 ▼ 105 5,000 2,826,833
14:19:03 1,530 ▼ 105 13 2,821,833
14:18:53 1,530 ▼ 105 2,929 2,821,820
14:18:32 1,525 ▼ 110 28 2,818,891
14:18:24 1,530 ▼ 105 2,307 2,818,863
14:17:10 1,525 ▼ 110 1 2,816,556
14:17:00 1,525 ▼ 110 3,001 2,816,555
14:16:53 1,520 ▼ 115 4,369 2,813,554
14:16:53 1,525 ▼ 110 141 2,809,185
14:16:53 1,525 ▼ 110 200 2,809,044
14:16:49 1,525 ▼ 110 472 2,808,844
14:16:45 1,525 ▼ 110 187 2,808,372
14:16:44 1,525 ▼ 110 5 2,808,185
14:16:40 1,520 ▼ 115 1,500 2,808,180
14:16:27 1,525 ▼ 110 1,808 2,806,680
14:15:32 1,525 ▼ 110 779 2,804,872
14:15:21 1,525 ▼ 110 50 2,804,093
14:15:18 1,525 ▼ 110 65 2,804,043
14:15:15 1,525 ▼ 110 2,000 2,803,978
14:14:31 1,525 ▼ 110 1 2,801,978
14:14:12 1,525 ▼ 110 500 2,801,977
14:14:01 1,530 ▼ 105 500 2,801,477
14:13:53 1,530 ▼ 105 585 2,800,977
14:13:51 1,525 ▼ 110 67 2,800,392
14:13:30 1,525 ▼ 110 200 2,800,325
14:13:22 1,525 ▼ 110 5,000 2,800,125
14:13:22 1,525 ▼ 110 2,000 2,795,125
14:13:20 1,525 ▼ 110 977 2,793,125
14:13:09 1,525 ▼ 110 1 2,792,148
14:13:00 1,525 ▼ 110 500 2,792,147
14:12:34 1,525 ▼ 110 117 2,791,647
14:12:34 1,525 ▼ 110 2,000 2,791,530
14:12:15 1,525 ▼ 110 500 2,789,530
14:11:21 1,525 ▼ 110 150 2,789,030
14:11:19 1,525 ▼ 110 1 2,788,880
14:11:17 1,530 ▼ 105 100 2,788,879
14:11:06 1,530 ▼ 105 1 2,788,779
14:11:03 1,530 ▼ 105 46 2,788,778
14:11:00 1,530 ▼ 105 1,000 2,788,732
14:10:41 1,530 ▼ 105 10 2,787,732
14:10:33 1,530 ▼ 105 5 2,787,722
14:10:31 1,530 ▼ 105 1,085 2,787,717
14:10:18 1,535 ▼ 100 20 2,786,632
14:09:44 1,535 ▼ 100 1 2,786,612
14:09:35 1,535 ▼ 100 2 2,786,611
14:09:26 1,535 ▼ 100 7 2,786,609
14:09:25 1,530 ▼ 105 150 2,786,602
14:09:13 1,535 ▼ 100 7,350 2,786,452
14:09:13 1,535 ▼ 100 25 2,779,102
14:09:11 1,530 ▼ 105 10 2,779,077
14:09:06 1,530 ▼ 105 3,675 2,779,067
14:09:04 1,530 ▼ 105 90 2,775,392
14:08:57 1,530 ▼ 105 580 2,775,302
14:08:51 1,525 ▼ 110 1 2,774,722
14:08:45 1,530 ▼ 105 320 2,774,721
14:08:39 1,525 ▼ 110 1,071 2,774,401
14:08:17 1,525 ▼ 110 1 2,773,330
14:08:13 1,530 ▼ 105 20 2,773,329
14:08:07 1,530 ▼ 105 4,725 2,773,309
14:08:01 1,530 ▼ 105 50 2,768,584
14:07:52 1,535 ▼ 100 20 2,768,534
14:07:36 1,535 ▼ 100 4 2,768,514

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.01 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,305.42 ▼ 27.22 -1.17%
코스닥 729.48 ▼ 15.96 -2.14%
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.