문배철강
(008420)
코스피
철강및금속
액면가 500원
  09.30 15:29

4,175 (3,970)   [시가/고가/저가] 4,220 / 4,355 / 3,970 
전일비/등락률 ▲ 205 (5.16%) 매도호가/호가잔량 4,180 / 567
거래량/전일동시간대비 5,626,426 /▲ 3,708,628 매수호가/호가잔량 4,175 / 3,387
상한가/하한가 5,160 / 2,780 총매도/총매수잔량 23,177 / 28,051

매도잔량 호가 매수잔량
1,872 4,225 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
8,051 4,220
2,023 4,215
294 4,210
318 4,205
4,394 4,200
3,311 4,195
594 4,190
1,753 4,185
567 4,180
 
4,175 3,387
4,170 1,651
4,165 2,877
4,160 2,049
4,155 1,876
4,150 6,747
4,145 2,808
4,140 2,202
4,135 3,228
4,130 1,226
 
총매도잔량 순매수잔량 총매수잔량
23,177 4,874 28,051
시간외잔량 시간외잔량
0 11,072
 
문배철강 008420
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,155.49 (-15.44)    FUTURE 282.45 (-2.30)   Basis: 1.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:57:09 4,175 ▲ 205 11 5,626,426
15:48:17 4,175 ▲ 205 612 5,626,415
15:46:08 4,175 ▲ 205 40 5,625,803
15:44:19 4,175 ▲ 205 370 5,625,763
15:42:58 4,175 ▲ 205 30 5,625,393
15:41:51 4,175 ▲ 205 1,200 5,625,363
15:41:14 4,175 ▲ 205 200 5,624,163
15:41:04 4,175 ▲ 205 200 5,623,963
15:40:08 4,175 ▲ 205 160 5,623,763
15:40:00 4,175 ▲ 205 1,141 5,623,603
15:30:21 4,175 ▲ 205 75,097 5,622,462
15:19:59 4,175 ▲ 205 100 5,547,365
15:19:59 4,175 ▲ 205 1 5,547,265
15:19:59 4,175 ▲ 205 2,410 5,547,264
15:19:59 4,170 ▲ 200 100 5,544,854
15:19:58 4,170 ▲ 200 1,678 5,544,754
15:19:58 4,170 ▲ 200 1,200 5,543,076
15:19:57 4,170 ▲ 200 496 5,541,876
15:19:57 4,170 ▲ 200 376 5,541,380
15:19:56 4,170 ▲ 200 60 5,541,004
15:19:56 4,170 ▲ 200 500 5,540,944
15:19:54 4,170 ▲ 200 1 5,540,444
15:19:54 4,165 ▲ 195 150 5,540,443
15:19:54 4,165 ▲ 195 105 5,540,293
15:19:54 4,165 ▲ 195 150 5,540,188
15:19:53 4,165 ▲ 195 19 5,540,038
15:19:53 4,165 ▲ 195 150 5,540,019
15:19:52 4,170 ▲ 200 1 5,539,869
15:19:52 4,165 ▲ 195 74 5,539,868
15:19:50 4,170 ▲ 200 1,064 5,539,794
15:19:49 4,175 ▲ 205 167 5,538,730
15:19:48 4,170 ▲ 200 232 5,538,563
15:19:48 4,170 ▲ 200 100 5,538,331
15:19:48 4,170 ▲ 200 88 5,538,231
15:19:46 4,175 ▲ 205 345 5,538,143
15:19:45 4,175 ▲ 205 20 5,537,798
15:19:43 4,175 ▲ 205 50 5,537,778
15:19:42 4,170 ▲ 200 2,000 5,537,728
15:19:41 4,175 ▲ 205 1 5,535,728
15:19:41 4,175 ▲ 205 500 5,535,727
15:19:39 4,175 ▲ 205 2 5,535,227
15:19:38 4,170 ▲ 200 1,369 5,535,225
15:19:38 4,175 ▲ 205 727 5,533,856
15:19:38 4,175 ▲ 205 455 5,533,129
15:19:30 4,175 ▲ 205 1 5,532,674
15:19:24 4,170 ▲ 200 25 5,532,673
15:19:23 4,180 ▲ 210 1 5,532,648
15:19:23 4,180 ▲ 210 50 5,532,647
15:19:23 4,175 ▲ 205 2,000 5,532,597
15:19:22 4,175 ▲ 205 25 5,530,597
15:19:22 4,180 ▲ 210 100 5,530,572
15:19:21 4,180 ▲ 210 1 5,530,472
15:19:21 4,180 ▲ 210 1,781 5,530,471
15:19:20 4,180 ▲ 210 6 5,528,690
15:19:19 4,185 ▲ 215 4 5,528,684
15:19:19 4,180 ▲ 210 18 5,528,680
15:19:19 4,180 ▲ 210 1 5,528,662
15:19:18 4,180 ▲ 210 19 5,528,661
15:19:17 4,185 ▲ 215 21 5,528,642
15:19:17 4,180 ▲ 210 180 5,528,621
15:19:16 4,180 ▲ 210 183 5,528,441
15:19:14 4,180 ▲ 210 50 5,528,258
15:19:08 4,185 ▲ 215 193 5,528,208
15:19:07 4,175 ▲ 205 725 5,528,015
15:19:07 4,180 ▲ 210 788 5,527,290
15:19:06 4,180 ▲ 210 628 5,526,502
15:19:05 4,180 ▲ 210 412 5,525,874
15:19:04 4,180 ▲ 210 687 5,525,462
15:19:03 4,185 ▲ 215 833 5,524,775
15:18:49 4,185 ▲ 215 277 5,523,942
15:18:44 4,185 ▲ 215 565 5,523,665
15:18:43 4,185 ▲ 215 161 5,523,100
15:18:43 4,185 ▲ 215 10 5,522,939
15:18:42 4,185 ▲ 215 1,146 5,522,929
15:18:38 4,190 ▲ 220 1 5,521,783
15:18:31 4,185 ▲ 215 5 5,521,782
15:18:31 4,180 ▲ 210 1 5,521,777
15:18:24 4,190 ▲ 220 133 5,521,776
15:18:23 4,185 ▲ 215 1 5,521,643
15:18:21 4,180 ▲ 210 50 5,521,594
15:18:21 4,175 ▲ 205 48 5,521,642
15:18:21 4,185 ▲ 215 1,329 5,521,544
15:18:21 4,190 ▲ 220 5 5,520,215
15:18:18 4,180 ▲ 210 2 5,520,210
15:18:17 4,175 ▲ 205 80 5,520,208
15:18:14 4,175 ▲ 205 150 5,520,128
15:18:14 4,180 ▲ 210 90 5,519,978
15:18:11 4,175 ▲ 205 1 5,519,888
15:18:11 4,175 ▲ 205 1 5,519,887
15:18:11 4,175 ▲ 205 2 5,519,886
15:18:10 4,170 ▲ 200 594 5,519,884
15:18:10 4,170 ▲ 200 3,316 5,519,290
15:18:10 4,170 ▲ 200 1 5,515,974
15:18:06 4,170 ▲ 200 198 5,515,973
15:18:01 4,170 ▲ 200 100 5,515,775
15:18:01 4,170 ▲ 200 48 5,515,675
15:18:00 4,170 ▲ 200 96 5,515,627
15:17:57 4,170 ▲ 200 33 5,515,531
15:17:56 4,175 ▲ 205 684 5,515,498
15:17:55 4,175 ▲ 205 10 5,514,814
15:17:53 4,175 ▲ 205 150 5,514,804
15:17:51 4,175 ▲ 205 420 5,514,654
15:17:47 4,180 ▲ 210 2 5,514,234
15:17:45 4,175 ▲ 205 250 5,514,232
15:17:45 4,180 ▲ 210 1 5,513,982
15:17:43 4,180 ▲ 210 2 5,513,981
15:17:40 4,180 ▲ 210 2 5,513,979
15:17:40 4,175 ▲ 205 100 5,513,977
15:17:39 4,175 ▲ 205 219 5,513,877
15:17:38 4,180 ▲ 210 5 5,513,658
15:17:38 4,175 ▲ 205 2 5,513,653
15:17:38 4,175 ▲ 205 1 5,513,651
15:17:38 4,175 ▲ 205 1 5,513,650
15:17:38 4,175 ▲ 205 1 5,513,649
15:17:38 4,175 ▲ 205 1 5,513,648
15:17:38 4,175 ▲ 205 2 5,513,647
15:17:38 4,175 ▲ 205 2 5,513,645
15:17:38 4,175 ▲ 205 2 5,513,643
15:17:38 4,175 ▲ 205 1 5,513,641
15:17:37 4,175 ▲ 205 5 5,513,640
15:17:34 4,175 ▲ 205 552 5,513,635
15:17:34 4,170 ▲ 200 2,060 5,513,083
15:17:33 4,175 ▲ 205 30 5,511,023
15:17:33 4,175 ▲ 205 1,613 5,510,993
15:17:31 4,175 ▲ 205 4,854 5,509,380
15:17:29 4,175 ▲ 205 5,000 5,504,526
15:17:26 4,175 ▲ 205 180 5,499,526
15:17:22 4,180 ▲ 210 100 5,499,346
15:17:22 4,180 ▲ 210 46 5,499,246
15:17:20 4,180 ▲ 210 100 5,499,200
15:17:16 4,180 ▲ 210 1 5,499,100
15:17:16 4,180 ▲ 210 2 5,499,099
15:17:10 4,180 ▲ 210 17 5,499,097
15:17:08 4,180 ▲ 210 32 5,499,080
15:17:08 4,180 ▲ 210 200 5,499,048
15:17:07 4,180 ▲ 210 383 5,498,848
15:17:07 4,180 ▲ 210 23 5,498,465
15:17:05 4,180 ▲ 210 23 5,498,442
15:17:01 4,180 ▲ 210 23 5,498,419
15:17:01 4,180 ▲ 210 248 5,498,396
15:16:58 4,180 ▲ 210 1,194 5,498,148
15:16:56 4,180 ▲ 210 1,931 5,496,954
15:16:48 4,185 ▲ 215 43 5,495,023
15:16:45 4,190 ▲ 220 3 5,494,980
15:16:44 4,185 ▲ 215 928 5,494,977
15:16:40 4,185 ▲ 215 1 5,494,049
15:16:40 4,185 ▲ 215 23 5,494,048
15:16:37 4,185 ▲ 215 250 5,494,025
15:16:35 4,190 ▲ 220 1 5,493,775
15:16:35 4,185 ▲ 215 92 5,493,774
15:16:35 4,185 ▲ 215 507 5,493,682
15:16:31 4,185 ▲ 215 93 5,493,175
15:16:31 4,185 ▲ 215 1,000 5,493,082
15:16:30 4,185 ▲ 215 2,383 5,492,082
15:16:30 4,180 ▲ 210 23 5,489,699
15:16:29 4,180 ▲ 210 186 5,489,676
15:16:25 4,180 ▲ 210 2,997 5,489,490
15:16:18 4,185 ▲ 215 1 5,486,493
15:16:18 4,180 ▲ 210 165 5,486,492
15:16:11 4,175 ▲ 205 1 5,486,327
15:16:08 4,180 ▲ 210 10 5,486,326
15:16:04 4,180 ▲ 210 78 5,486,316
15:16:03 4,180 ▲ 210 17 5,486,238
15:16:01 4,190 ▲ 220 1 5,486,221
15:15:59 4,180 ▲ 210 5 5,486,220
15:15:54 4,175 ▲ 205 337 5,486,215
15:15:54 4,180 ▲ 210 1,376 5,485,878
15:15:54 4,185 ▲ 215 1,474 5,484,502
15:15:43 4,190 ▲ 220 23 5,483,028
15:15:36 4,190 ▲ 220 1 5,483,005
15:15:34 4,190 ▲ 220 679 5,483,004
15:15:34 4,190 ▲ 220 421 5,482,325
15:15:31 4,190 ▲ 220 100 5,481,904
15:15:25 4,190 ▲ 220 2 5,481,804
15:15:20 4,190 ▲ 220 2 5,481,802
15:15:18 4,190 ▲ 220 111 5,481,800
15:15:14 4,190 ▲ 220 1 5,481,689
15:15:10 4,190 ▲ 220 1,000 5,481,688
15:15:10 4,190 ▲ 220 100 5,480,688
15:15:09 4,190 ▲ 220 200 5,480,588
15:15:03 4,190 ▲ 220 9 5,480,388
15:15:00 4,190 ▲ 220 157 5,480,379
15:14:59 4,190 ▲ 220 10 5,480,222
15:14:56 4,185 ▲ 215 199 5,480,212
15:14:55 4,185 ▲ 215 801 5,480,013
15:14:53 4,175 ▲ 205 52 5,479,212
15:14:51 4,175 ▲ 205 193 5,479,160
15:14:43 4,185 ▲ 215 29 5,478,967
15:14:43 4,185 ▲ 215 71 5,478,938
15:14:42 4,185 ▲ 215 100 5,478,867
15:14:42 4,175 ▲ 205 359 5,478,767
15:14:41 4,175 ▲ 205 20 5,478,408
15:14:35 4,175 ▲ 205 5 5,478,388
15:14:35 4,170 ▲ 200 327 5,478,383
15:14:31 4,170 ▲ 200 481 5,478,056
15:14:27 4,170 ▲ 200 30 5,477,575
15:14:24 4,175 ▲ 205 50 5,477,545
15:14:23 4,170 ▲ 200 22 5,477,495
15:14:21 4,170 ▲ 200 1,412 5,477,473
15:14:20 4,175 ▲ 205 82 5,476,061
15:14:20 4,175 ▲ 205 707 5,475,979
15:14:20 4,175 ▲ 205 128 5,475,272
15:14:19 4,175 ▲ 205 6 5,475,144
15:14:19 4,175 ▲ 205 50 5,475,138
15:14:19 4,175 ▲ 205 500 5,475,088
15:14:17 4,175 ▲ 205 1 5,474,588
15:14:15 4,175 ▲ 205 3 5,474,587
15:14:12 4,175 ▲ 205 77 5,474,584
15:14:12 4,175 ▲ 205 100 5,474,507
15:14:11 4,175 ▲ 205 1 5,474,407
15:14:09 4,175 ▲ 205 541 5,474,406
15:14:08 4,175 ▲ 205 500 5,473,865
15:14:01 4,175 ▲ 205 2 5,473,365
15:14:01 4,185 ▲ 215 1 5,473,363
15:14:01 4,175 ▲ 205 500 5,473,362
15:14:01 4,175 ▲ 205 100 5,472,862
15:14:01 4,175 ▲ 205 1,000 5,472,762
15:14:00 4,170 ▲ 200 500 5,471,762
15:13:58 4,170 ▲ 200 104 5,471,262
15:13:57 4,170 ▲ 200 1 5,471,158
15:13:56 4,170 ▲ 200 150 5,471,157
15:13:54 4,170 ▲ 200 1,144 5,471,007
15:13:53 4,170 ▲ 200 160 5,469,863
15:13:53 4,175 ▲ 205 170 5,469,703
15:13:47 4,175 ▲ 205 111 5,469,533
15:13:46 4,175 ▲ 205 1 5,469,422
15:13:45 4,175 ▲ 205 796 5,469,421
15:13:44 4,175 ▲ 205 136 5,468,625
15:13:43 4,175 ▲ 205 66 5,468,489
15:13:42 4,180 ▲ 210 2 5,468,423
15:13:42 4,175 ▲ 205 50 5,468,421
15:13:41 4,175 ▲ 205 24 5,468,371
15:13:40 4,175 ▲ 205 1,302 5,468,347
15:13:39 4,175 ▲ 205 200 5,467,045
15:13:39 4,185 ▲ 215 2 5,466,845
15:13:39 4,175 ▲ 205 121 5,466,843
15:13:39 4,180 ▲ 210 79 5,466,722
15:13:38 4,180 ▲ 210 4,219 5,466,643
15:13:38 4,180 ▲ 210 200 5,462,424
15:13:38 4,185 ▲ 215 120 5,462,224
15:13:38 4,185 ▲ 215 1,200 5,462,104
15:13:37 4,185 ▲ 215 357 5,460,904
15:13:37 4,190 ▲ 220 2 5,460,547
15:13:35 4,185 ▲ 215 8 5,460,545
15:13:35 4,185 ▲ 215 3,000 5,460,537
15:13:34 4,190 ▲ 220 2 5,457,537
15:13:26 4,185 ▲ 215 50 5,457,535
15:13:18 4,190 ▲ 220 866 5,457,485
15:13:18 4,190 ▲ 220 371 5,456,619
15:13:18 4,190 ▲ 220 500 5,456,248
15:13:18 4,190 ▲ 220 3,522 5,455,748
15:13:14 4,200 ▲ 230 1 5,452,226
15:13:09 4,200 ▲ 230 22 5,452,225
15:13:08 4,195 ▲ 225 2,274 5,452,203
15:13:06 4,195 ▲ 225 4,378 5,449,929
15:13:05 4,200 ▲ 230 14 5,445,551
15:13:04 4,200 ▲ 230 822 5,445,537
15:13:01 4,205 ▲ 235 25 5,444,715
15:12:58 4,195 ▲ 225 200 5,444,690
15:12:58 4,205 ▲ 235 15 5,444,490
15:12:57 4,200 ▲ 230 460 5,443,999
15:12:57 4,200 ▲ 230 476 5,444,475
15:12:56 4,200 ▲ 230 1,064 5,443,539
15:12:56 4,195 ▲ 225 200 5,442,475
15:12:54 4,200 ▲ 230 300 5,442,275
15:12:53 4,195 ▲ 225 100 5,441,975
15:12:51 4,200 ▲ 230 100 5,441,875
15:12:47 4,195 ▲ 225 764 5,441,775
15:12:46 4,200 ▲ 230 1,072 5,441,011
15:12:46 4,200 ▲ 230 2,380 5,439,939
15:12:46 4,200 ▲ 230 100 5,437,559
15:12:45 4,205 ▲ 235 14 5,437,459
15:12:44 4,200 ▲ 230 4,500 5,437,445
15:12:42 4,200 ▲ 230 5 5,432,945
15:12:42 4,205 ▲ 235 23 5,432,940
15:12:42 4,205 ▲ 235 100 5,432,917
15:12:40 4,205 ▲ 235 23 5,432,817
15:12:38 4,200 ▲ 230 500 5,432,794
15:12:33 4,205 ▲ 235 11 5,432,294
15:12:30 4,205 ▲ 235 5 5,432,283
15:12:30 4,200 ▲ 230 100 5,432,278
15:12:29 4,200 ▲ 230 342 5,432,178
15:12:28 4,205 ▲ 235 22 5,431,836
15:12:21 4,205 ▲ 235 2 5,431,814
15:12:20 4,205 ▲ 235 15 5,431,812
15:12:20 4,200 ▲ 230 39 5,431,797
15:12:16 4,205 ▲ 235 22 5,431,758
15:12:14 4,205 ▲ 235 927 5,431,736
15:12:14 4,205 ▲ 235 5 5,430,809
15:12:10 4,200 ▲ 230 23 5,430,804
15:12:09 4,200 ▲ 230 1 5,430,781
15:12:08 4,205 ▲ 235 50 5,430,780
15:12:07 4,200 ▲ 230 23 5,430,730
15:12:05 4,200 ▲ 230 672 5,430,707
15:12:04 4,205 ▲ 235 2 5,430,035
15:12:02 4,205 ▲ 235 20 5,430,033
15:12:00 4,205 ▲ 235 14 5,430,013
15:11:56 4,200 ▲ 230 40 5,429,999
15:11:54 4,205 ▲ 235 2 5,429,959
15:11:50 4,205 ▲ 235 15 5,429,957
15:11:48 4,205 ▲ 235 200 5,429,942
15:11:47 4,200 ▲ 230 52 5,429,742
15:11:47 4,200 ▲ 230 90 5,429,690
15:11:42 4,200 ▲ 230 365 5,429,600
15:11:40 4,205 ▲ 235 50 5,429,235
15:11:40 4,205 ▲ 235 50 5,429,185
15:11:38 4,205 ▲ 235 2 5,429,135
15:11:37 4,205 ▲ 235 111 5,429,133
15:11:35 4,205 ▲ 235 14 5,429,022
15:11:31 4,200 ▲ 230 10 5,429,008
15:11:31 4,200 ▲ 230 2,066 5,428,998
15:11:29 4,200 ▲ 230 14 5,426,932
15:11:26 4,200 ▲ 230 123 5,426,918
15:11:25 4,195 ▲ 225 1,000 5,426,795
15:11:21 4,200 ▲ 230 5 5,425,795
15:11:16 4,195 ▲ 225 147 5,425,790
15:11:11 4,200 ▲ 230 1 5,425,643
15:11:06 4,200 ▲ 230 200 5,425,642
15:11:00 4,200 ▲ 230 1 5,425,442
15:11:00 4,200 ▲ 230 238 5,425,441
15:11:00 4,200 ▲ 230 50 5,425,203
15:10:59 4,200 ▲ 230 150 5,425,153
15:10:58 4,200 ▲ 230 5 5,425,003
15:10:49 4,195 ▲ 225 24 5,424,998
15:10:40 4,200 ▲ 230 80 5,424,974
15:10:36 4,200 ▲ 230 350 5,424,894
15:10:34 4,200 ▲ 230 10 5,424,544
15:10:34 4,200 ▲ 230 200 5,424,534
15:10:33 4,195 ▲ 225 200 5,424,334
15:10:27 4,195 ▲ 225 10 5,424,134
15:10:27 4,200 ▲ 230 3 5,424,124
15:10:06 4,195 ▲ 225 3 5,424,121
15:10:02 4,195 ▲ 225 5 5,424,118
15:10:01 4,195 ▲ 225 1 5,424,113
15:09:59 4,195 ▲ 225 10 5,424,112
15:09:55 4,200 ▲ 230 500 5,424,102
15:09:55 4,200 ▲ 230 2 5,423,602
15:09:53 4,195 ▲ 225 1 5,423,600
15:09:48 4,200 ▲ 230 1 5,423,599
15:09:47 4,200 ▲ 230 30 5,423,598
15:09:47 4,195 ▲ 225 200 5,423,568
15:09:47 4,195 ▲ 225 400 5,423,368
15:09:46 4,200 ▲ 230 1 5,422,968
15:09:45 4,195 ▲ 225 182 5,422,967
15:09:44 4,195 ▲ 225 560 5,422,785
15:09:41 4,195 ▲ 225 200 5,422,225
15:09:23 4,195 ▲ 225 2 5,422,025
15:09:21 4,195 ▲ 225 25 5,422,023
15:09:18 4,190 ▲ 220 291 5,421,998
15:09:17 4,195 ▲ 225 371 5,421,707
15:09:17 4,195 ▲ 225 500 5,421,336
15:09:17 4,195 ▲ 225 1,000 5,420,836
15:09:13 4,195 ▲ 225 164 5,419,836
15:09:13 4,190 ▲ 220 725 5,419,672
15:09:13 4,195 ▲ 225 50 5,418,947
15:09:12 4,195 ▲ 225 50 5,418,897
15:09:11 4,190 ▲ 220 2,062 5,418,847
15:09:11 4,190 ▲ 220 166 5,416,785
15:09:10 4,190 ▲ 220 166 5,416,619
15:09:10 4,190 ▲ 220 1 5,416,453
15:09:08 4,190 ▲ 220 50 5,416,452
15:09:07 4,190 ▲ 220 477 5,416,402
15:09:07 4,190 ▲ 220 88 5,415,925
15:09:06 4,190 ▲ 220 654 5,415,837
15:09:02 4,190 ▲ 220 2 5,415,183
15:08:53 4,190 ▲ 220 13 5,415,181
15:08:41 4,190 ▲ 220 1,014 5,415,168
15:08:37 4,190 ▲ 220 604 5,414,154
15:08:27 4,185 ▲ 215 900 5,413,550
15:08:18 4,185 ▲ 215 11 5,412,650
15:08:17 4,185 ▲ 215 15 5,412,639
15:08:15 4,190 ▲ 220 2 5,412,624
15:08:12 4,190 ▲ 220 92 5,412,622
15:08:12 4,190 ▲ 220 1,834 5,412,530
15:08:09 4,190 ▲ 220 140 5,410,696
15:08:07 4,190 ▲ 220 15 5,410,556
15:08:06 4,190 ▲ 220 11 5,410,541
15:08:05 4,195 ▲ 225 500 5,410,530
15:08:02 4,190 ▲ 220 15 5,410,030
15:08:01 4,190 ▲ 220 41 5,410,015
15:08:01 4,190 ▲ 220 93 5,409,974
15:08:00 4,190 ▲ 220 311 5,409,881
15:07:59 4,190 ▲ 220 2 5,409,570
15:07:59 4,190 ▲ 220 35 5,409,568
15:07:59 4,190 ▲ 220 18 5,409,533
15:07:57 4,195 ▲ 225 55 5,409,515
15:07:57 4,190 ▲ 220 982 5,409,460
15:07:55 4,190 ▲ 220 300 5,408,478
15:07:55 4,190 ▲ 220 1 5,408,178
15:07:55 4,185 ▲ 215 10 5,408,177
15:07:48 4,190 ▲ 220 500 5,408,167
15:07:47 4,190 ▲ 220 500 5,407,667
15:07:47 4,190 ▲ 220 758 5,407,167
15:07:47 4,190 ▲ 220 500 5,406,409
15:07:46 4,185 ▲ 215 6 5,405,909
15:07:43 4,185 ▲ 215 120 5,405,903
15:07:41 4,185 ▲ 215 120 5,405,783
15:07:39 4,185 ▲ 215 100 5,405,663
15:07:39 4,185 ▲ 215 1 5,405,563
15:07:39 4,185 ▲ 215 10 5,405,562
15:07:38 4,185 ▲ 215 1 5,405,552
15:07:36 4,185 ▲ 215 10 5,405,551
15:07:35 4,185 ▲ 215 1,667 5,405,541
15:07:32 4,190 ▲ 220 10 5,403,874
15:07:31 4,190 ▲ 220 1,449 5,403,864
15:07:28 4,190 ▲ 220 1,627 5,402,415
15:07:25 4,195 ▲ 225 325 5,400,788
15:07:17 4,195 ▲ 225 20 5,400,463
15:07:16 4,190 ▲ 220 100 5,400,443
15:07:15 4,190 ▲ 220 100 5,400,343
15:07:06 4,190 ▲ 220 17 5,400,243
15:07:05 4,195 ▲ 225 100 5,400,226
15:07:04 4,190 ▲ 220 100 5,400,126
15:07:02 4,190 ▲ 220 184 5,400,026
15:07:01 4,190 ▲ 220 2,500 5,399,842
15:06:59 4,195 ▲ 225 1 5,397,342
15:06:52 4,195 ▲ 225 427 5,397,341
15:06:50 4,195 ▲ 225 17 5,396,914
15:06:49 4,195 ▲ 225 153 5,396,897
15:06:49 4,195 ▲ 225 1,513 5,396,744
15:06:48 4,195 ▲ 225 1 5,395,231
15:06:46 4,200 ▲ 230 1 5,395,230
15:06:28 4,195 ▲ 225 100 5,395,229
15:06:26 4,195 ▲ 225 174 5,395,129
15:06:26 4,195 ▲ 225 3 5,394,955
15:06:22 4,195 ▲ 225 491 5,394,952
15:06:21 4,200 ▲ 230 118 5,394,461
15:06:19 4,200 ▲ 230 50 5,394,343
15:06:18 4,200 ▲ 230 1,401 5,394,293
15:06:17 4,190 ▲ 220 200 5,392,892
15:06:07 4,200 ▲ 230 599 5,392,692
15:05:57 4,195 ▲ 225 2,473 5,392,093
15:05:52 4,195 ▲ 225 1,287 5,389,620
15:05:52 4,200 ▲ 230 1,960 5,388,333
15:05:50 4,200 ▲ 230 1 5,386,373
15:05:49 4,200 ▲ 230 20 5,386,372
15:05:48 4,200 ▲ 230 10 5,386,352
15:05:47 4,200 ▲ 230 100 5,386,342
15:05:43 4,200 ▲ 230 206 5,386,242
15:05:37 4,200 ▲ 230 10 5,386,036
15:05:36 4,200 ▲ 230 1 5,386,026
15:05:31 4,200 ▲ 230 100 5,386,025
15:05:24 4,200 ▲ 230 25 5,385,925
15:05:24 4,200 ▲ 230 100 5,385,900
15:05:23 4,205 ▲ 235 1 5,385,800
15:05:19 4,200 ▲ 230 23 5,385,799
15:05:15 4,200 ▲ 230 47 5,385,776
15:04:57 4,200 ▲ 230 200 5,385,729
15:04:54 4,205 ▲ 235 50 5,385,529
15:04:53 4,205 ▲ 235 50 5,385,479
15:04:53 4,205 ▲ 235 372 5,385,429
15:04:52 4,205 ▲ 235 2 5,385,057
15:04:44 4,205 ▲ 235 50 5,385,055
15:04:43 4,205 ▲ 235 100 5,385,005
15:04:42 4,205 ▲ 235 200 5,384,905
15:04:42 4,205 ▲ 235 100 5,384,705
15:04:41 4,205 ▲ 235 50 5,384,605
15:04:40 4,205 ▲ 235 475 5,384,555
15:04:34 4,200 ▲ 230 37 5,384,080
15:04:27 4,200 ▲ 230 475 5,384,043
15:04:25 4,200 ▲ 230 100 5,383,568
15:04:22 4,195 ▲ 225 7 5,383,468
15:04:18 4,200 ▲ 230 1,999 5,383,461
15:04:12 4,200 ▲ 230 28 5,381,462
15:04:10 4,205 ▲ 235 10 5,381,434
15:04:02 4,200 ▲ 230 623 5,381,424
15:03:55 4,205 ▲ 235 1 5,380,801
15:03:53 4,205 ▲ 235 177 5,380,800
15:03:49 4,200 ▲ 230 15 5,380,623
15:03:48 4,205 ▲ 235 118 5,380,608
15:03:48 4,205 ▲ 235 33 5,380,490
15:03:48 4,200 ▲ 230 1,549 5,380,457
15:03:44 4,195 ▲ 225 119 5,378,908
15:03:44 4,195 ▲ 225 1 5,378,789
15:03:34 4,195 ▲ 225 21 5,378,788
15:03:29 4,195 ▲ 225 100 5,378,767
15:03:20 4,195 ▲ 225 300 5,378,667
15:03:19 4,195 ▲ 225 150 5,378,367
15:03:16 4,195 ▲ 225 1 5,378,217
15:03:16 4,200 ▲ 230 50 5,378,216
15:03:15 4,195 ▲ 225 35 5,378,166
15:03:07 4,195 ▲ 225 2 5,378,131
15:03:07 4,195 ▲ 225 13 5,378,129
15:03:06 4,195 ▲ 225 756 5,378,116
15:03:03 4,195 ▲ 225 100 5,377,360
15:03:03 4,195 ▲ 225 1 5,377,260
15:02:58 4,200 ▲ 230 100 5,377,259
15:02:51 4,195 ▲ 225 50 5,377,159
15:02:50 4,195 ▲ 225 100 5,377,109
15:02:50 4,195 ▲ 225 205 5,377,009
15:02:44 4,195 ▲ 225 49 5,376,804
15:02:42 4,200 ▲ 230 8 5,376,755
15:02:39 4,200 ▲ 230 938 5,376,747
15:02:38 4,200 ▲ 230 20 5,375,809
15:02:32 4,205 ▲ 235 30 5,375,789
15:02:26 4,200 ▲ 230 27 5,375,759
15:02:24 4,200 ▲ 230 775 5,375,732
15:02:24 4,205 ▲ 235 25 5,374,957
15:02:19 4,205 ▲ 235 21 5,374,932
15:02:14 4,205 ▲ 235 5 5,374,911

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.30 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,155.49 ▼ 15.44 -0.71%
코스닥 672.65 ▼ 2.42 -0.36%
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.