엔케이물산
(009810)
코스피
유통업
액면가 100원
  10.22 15:59

1,845 (1,870)   [시가/고가/저가] 1,860 / 1,905 / 1,810 
전일비/등락률 ▼ 25 (-1.34%) 매도호가/호가잔량 1,845 / 7,696
거래량/전일동시간대비 1,362,706 /▼ 557,494 매수호가/호가잔량 1,840 / 4,501
상한가/하한가 2,430 / 1,310 총매도/총매수잔량 165,066 / 180,930

매도잔량 호가 매수잔량
116,205 1,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
6,883 1,895
6,704 1,890
5,202 1,885
800 1,875
8,719 1,870
1,051 1,860
756 1,855
11,050 1,850
7,696 1,845
 
1,840 4,501
1,835 41
1,830 2,067
1,820 29
1,815 11,400
1,810 11,170
1,805 46,056
1,800 54,685
1,795 21,405
1,790 29,576
 
총매도잔량 순매수잔량 총매수잔량
165,066 15,864 180,930
시간외잔량 시간외잔량
716 0
 
엔케이물산 009810
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
15:59:55 1,845 ▼ 25 1,504 1,362,706
15:51:32 1,845 ▼ 25 500 1,361,202
15:47:26 1,845 ▼ 25 133 1,360,702
15:45:29 1,845 ▼ 25 1,567 1,360,569
15:43:23 1,845 ▼ 25 3,033 1,359,002
15:40:00 1,845 ▼ 25 967 1,355,969
15:30:17 1,845 ▼ 25 35,873 1,355,002
15:19:59 1,830 ▼ 40 1,000 1,319,129
15:19:59 1,830 ▼ 40 1 1,318,129
15:19:38 1,830 ▼ 40 1 1,318,128
15:19:38 1,830 ▼ 40 10 1,318,127
15:19:37 1,830 ▼ 40 5 1,318,117
15:19:37 1,825 ▼ 45 5 1,318,112
15:19:37 1,825 ▼ 45 70 1,318,107
15:19:36 1,825 ▼ 45 10 1,318,037
15:19:28 1,825 ▼ 45 15 1,318,027
15:19:20 1,830 ▼ 40 1 1,318,012
15:19:18 1,830 ▼ 40 10 1,318,011
15:19:17 1,830 ▼ 40 1 1,318,001
15:19:17 1,820 ▼ 50 10 1,318,000
15:19:16 1,820 ▼ 50 10 1,317,990
15:19:04 1,830 ▼ 40 10 1,317,980
15:19:03 1,830 ▼ 40 1 1,317,970
15:19:03 1,810 ▼ 60 1,088 1,317,969
15:19:02 1,820 ▼ 50 1 1,316,881
15:18:57 1,830 ▼ 40 10 1,316,880
15:18:56 1,830 ▼ 40 1 1,316,870
15:18:55 1,820 ▼ 50 9,999 1,316,869
15:18:55 1,825 ▼ 45 1 1,306,870
15:18:53 1,830 ▼ 40 1 1,306,869
15:18:52 1,830 ▼ 40 293 1,306,868
15:18:51 1,830 ▼ 40 10 1,306,575
15:18:34 1,830 ▼ 40 20 1,306,565
15:18:34 1,825 ▼ 45 380 1,306,545
15:18:21 1,825 ▼ 45 1 1,306,165
15:18:20 1,825 ▼ 45 1 1,306,164
15:18:20 1,825 ▼ 45 1,000 1,306,163
15:18:18 1,810 ▼ 60 1,304 1,305,163
15:18:18 1,815 ▼ 55 256 1,303,859
15:18:17 1,825 ▼ 45 1 1,303,603
15:18:16 1,825 ▼ 45 38 1,303,602
15:18:12 1,825 ▼ 45 1,000 1,303,564
15:18:11 1,825 ▼ 45 1 1,302,564
15:18:07 1,825 ▼ 45 1 1,302,563
15:18:05 1,820 ▼ 50 34,916 1,302,562
15:18:05 1,820 ▼ 50 1 1,267,646
15:18:04 1,820 ▼ 50 24,877 1,267,645
15:18:03 1,820 ▼ 50 17,206 1,242,768
15:17:58 1,830 ▼ 40 20 1,225,562
15:17:35 1,830 ▼ 40 1 1,225,542
15:17:32 1,830 ▼ 40 8,243 1,225,541
15:17:32 1,820 ▼ 50 2,847 1,217,298
15:17:32 1,820 ▼ 50 1 1,214,451
15:17:31 1,815 ▼ 55 1,745 1,214,450
15:17:09 1,820 ▼ 50 1 1,212,705
15:17:08 1,815 ▼ 55 300 1,212,704
15:17:08 1,820 ▼ 50 150 1,212,404
15:16:58 1,820 ▼ 50 1 1,212,254
15:16:41 1,835 ▼ 35 56 1,212,253
15:16:41 1,830 ▼ 40 944 1,212,197
15:16:36 1,830 ▼ 40 3 1,211,253
15:16:36 1,825 ▼ 45 997 1,211,250
15:16:24 1,825 ▼ 45 1 1,210,253
15:16:23 1,820 ▼ 50 10 1,210,252
15:16:23 1,820 ▼ 50 182 1,210,242
15:16:23 1,815 ▼ 55 13 1,210,060
15:16:17 1,815 ▼ 55 1 1,210,047
15:16:16 1,815 ▼ 55 139 1,210,046
15:16:16 1,815 ▼ 55 16,592 1,209,907
15:16:09 1,820 ▼ 50 1 1,193,315
15:16:08 1,815 ▼ 55 10 1,193,314
15:16:06 1,820 ▼ 50 1,497 1,193,304
15:16:06 1,820 ▼ 50 1,310 1,191,807
15:15:56 1,825 ▼ 45 1 1,190,497
15:15:54 1,825 ▼ 45 501 1,190,496
15:14:36 1,835 ▼ 35 1 1,189,995
15:14:35 1,825 ▼ 45 200 1,189,994
15:13:27 1,840 ▼ 30 1 1,189,794
15:13:26 1,825 ▼ 45 21 1,189,793
15:13:14 1,840 ▼ 30 1 1,189,772
15:13:13 1,825 ▼ 45 739 1,189,771
15:13:12 1,830 ▼ 40 1 1,189,032
15:13:06 1,840 ▼ 30 13 1,189,031
15:13:06 1,835 ▼ 35 250 1,189,018
15:13:00 1,835 ▼ 35 641 1,188,768
15:13:00 1,835 ▼ 35 100 1,188,127
15:12:58 1,835 ▼ 35 1 1,188,027
15:12:56 1,825 ▼ 45 374 1,188,026
15:12:26 1,835 ▼ 35 214 1,187,652
15:12:19 1,835 ▼ 35 1 1,187,438
15:11:46 1,835 ▼ 35 1 1,187,437
15:11:45 1,825 ▼ 45 635 1,187,436
15:11:04 1,840 ▼ 30 87 1,186,801
15:11:04 1,835 ▼ 35 2,413 1,186,714
15:10:59 1,835 ▼ 35 1 1,184,301
15:10:57 1,825 ▼ 45 2,745 1,184,300
15:10:50 1,835 ▼ 35 1 1,181,555
15:10:48 1,825 ▼ 45 15,270 1,181,554
15:10:48 1,835 ▼ 35 1 1,166,284
15:10:42 1,830 ▼ 40 1,186 1,166,283
15:10:42 1,825 ▼ 45 63 1,165,097
15:10:38 1,825 ▼ 45 625 1,165,034
15:10:38 1,825 ▼ 45 1 1,164,409
15:10:37 1,815 ▼ 55 327 1,164,408
15:10:37 1,815 ▼ 55 100 1,164,081
15:10:37 1,815 ▼ 55 1 1,163,981
15:10:36 1,815 ▼ 55 4,471 1,163,980
15:10:36 1,815 ▼ 55 101 1,159,509
15:10:31 1,825 ▼ 45 4,964 1,159,408
15:10:31 1,825 ▼ 45 1 1,154,444
15:10:29 1,815 ▼ 55 1,127 1,154,443
15:10:29 1,815 ▼ 55 3,873 1,153,316
15:10:24 1,825 ▼ 45 1 1,149,443
15:10:23 1,815 ▼ 55 2,000 1,149,442
15:09:47 1,825 ▼ 45 1 1,147,442
15:09:46 1,815 ▼ 55 1,000 1,147,441
15:09:41 1,825 ▼ 45 1 1,146,441
15:09:40 1,810 ▼ 60 1,000 1,146,440
15:09:38 1,825 ▼ 45 1 1,145,440
15:09:37 1,810 ▼ 60 1,000 1,145,439
15:09:34 1,815 ▼ 55 502 1,144,439
15:09:34 1,815 ▼ 55 498 1,143,937
15:09:32 1,825 ▼ 45 1 1,143,439
15:09:31 1,815 ▼ 55 1,000 1,143,438
15:09:29 1,825 ▼ 45 1 1,142,438
15:09:28 1,820 ▼ 50 774 1,142,437
15:07:54 1,825 ▼ 45 500 1,141,663
15:06:37 1,830 ▼ 40 1 1,141,163
15:06:35 1,825 ▼ 45 10 1,131,172
15:06:35 1,820 ▼ 50 9,990 1,141,162
15:05:54 1,830 ▼ 40 1 1,131,162
15:05:54 1,825 ▼ 45 44 1,131,161
15:05:33 1,825 ▼ 45 1 1,131,117
15:05:31 1,820 ▼ 50 307 1,131,116
15:05:31 1,825 ▼ 45 5 1,130,809
15:05:19 1,830 ▼ 40 1 1,130,804
15:05:17 1,825 ▼ 45 45 1,130,803
15:04:49 1,830 ▼ 40 1 1,130,758
15:04:47 1,825 ▼ 45 1 1,120,758
15:04:47 1,820 ▼ 50 9,999 1,130,757
15:04:32 1,830 ▼ 40 1 1,120,757
15:04:30 1,820 ▼ 50 500 1,120,756
15:03:41 1,830 ▼ 40 1 1,120,256
15:03:39 1,820 ▼ 50 500 1,120,255
15:03:30 1,830 ▼ 40 1 1,119,755
15:03:27 1,815 ▼ 55 1,550 1,119,754
15:03:27 1,820 ▼ 50 49 1,118,204
15:03:27 1,825 ▼ 45 1 1,118,155
15:03:01 1,835 ▼ 35 1 1,118,154
15:03:01 1,835 ▼ 35 1 1,118,153
15:02:49 1,835 ▼ 35 879 1,118,152
15:02:49 1,835 ▼ 35 1,121 1,117,273
15:02:49 1,830 ▼ 40 2,244 1,116,152
15:01:41 1,835 ▼ 35 3 1,113,908
15:01:41 1,835 ▼ 35 1 1,113,905
15:01:40 1,820 ▼ 50 999 1,113,904
15:01:40 1,825 ▼ 45 1 1,112,905
15:01:23 1,835 ▼ 35 1 1,112,904
15:01:22 1,820 ▼ 50 6,999 1,112,903
15:01:22 1,825 ▼ 45 1 1,105,904
15:01:05 1,835 ▼ 35 1 1,105,903
15:01:03 1,820 ▼ 50 1,148 1,105,902
15:01:03 1,825 ▼ 45 1 1,104,754
15:01:03 1,830 ▼ 40 1 1,104,753
15:00:54 1,840 ▼ 30 1 1,104,752
15:00:51 1,840 ▼ 30 1 1,104,751
15:00:49 1,840 ▼ 30 1 1,104,750
15:00:46 1,820 ▼ 50 1,948 1,104,749
15:00:46 1,825 ▼ 45 1,051 1,102,801
15:00:46 1,830 ▼ 40 1 1,101,750
15:00:43 1,840 ▼ 30 1 1,101,749
15:00:42 1,830 ▼ 40 1 1,101,748
15:00:35 1,840 ▼ 30 1 1,101,747
15:00:27 1,835 ▼ 35 1 1,101,746
15:00:25 1,835 ▼ 35 1 1,101,745
15:00:23 1,835 ▼ 35 905 1,101,744
15:00:23 1,835 ▼ 35 13,333 1,100,839
15:00:23 1,830 ▼ 40 277 1,087,506
15:00:19 1,830 ▼ 40 1 1,087,229
15:00:16 1,820 ▼ 50 620 1,087,228
15:00:13 1,830 ▼ 40 20 1,086,608
14:59:54 1,830 ▼ 40 1 1,086,588
14:59:50 1,830 ▼ 40 1 1,086,587
14:59:48 1,820 ▼ 50 506 1,086,586
14:59:48 1,830 ▼ 40 394 1,086,080
14:59:43 1,835 ▼ 35 1 1,085,686
14:59:41 1,830 ▼ 40 700 1,085,685
14:59:32 1,835 ▼ 35 1 1,084,985
14:59:26 1,830 ▼ 40 933 1,084,984
14:59:06 1,830 ▼ 40 67 1,084,051
14:58:56 1,835 ▼ 35 1 1,083,984
14:58:54 1,830 ▼ 40 510 1,083,983
14:58:54 1,835 ▼ 35 1 1,083,473
14:58:49 1,830 ▼ 40 2,423 1,083,472
14:58:39 1,830 ▼ 40 1 1,081,049
14:58:34 1,820 ▼ 50 679 1,081,048
14:58:34 1,825 ▼ 45 21 1,080,369
14:58:23 1,830 ▼ 40 1 1,080,348
14:58:21 1,825 ▼ 45 600 1,080,347
14:58:16 1,830 ▼ 40 1 1,079,747
14:58:13 1,825 ▼ 45 5,900 1,079,746
14:58:02 1,830 ▼ 40 1 1,073,846
14:58:01 1,825 ▼ 45 25 1,073,845
14:58:01 1,830 ▼ 40 581 1,073,820
14:58:01 1,830 ▼ 40 1 1,073,239
14:57:57 1,825 ▼ 45 391 1,073,238
14:57:42 1,825 ▼ 45 1 1,072,847
14:56:37 1,820 ▼ 50 1,000 1,072,846
14:55:42 1,825 ▼ 45 1 1,071,846
14:55:34 1,820 ▼ 50 1 1,071,845
14:54:29 1,820 ▼ 50 1,000 1,071,844
14:54:13 1,825 ▼ 45 806 1,070,844
14:54:05 1,825 ▼ 45 6,926 1,070,038
14:54:05 1,820 ▼ 50 74 1,063,112
14:53:57 1,820 ▼ 50 36 1,063,038
14:53:26 1,825 ▼ 45 1 1,063,002
14:53:17 1,825 ▼ 45 1 1,063,001
14:53:06 1,815 ▼ 55 1,139 1,063,000
14:53:06 1,820 ▼ 50 12 1,061,861
14:52:28 1,825 ▼ 45 1 1,061,849
14:52:25 1,820 ▼ 50 77 1,061,848
14:52:25 1,820 ▼ 50 1,400 1,061,771
14:52:19 1,825 ▼ 45 1 1,060,371
14:52:16 1,820 ▼ 50 100 1,060,370
14:52:08 1,820 ▼ 50 720 1,060,270
14:51:49 1,820 ▼ 50 18 1,059,550
14:51:44 1,820 ▼ 50 1 1,059,532
14:51:34 1,815 ▼ 55 23 1,059,531
14:51:27 1,815 ▼ 55 2 1,059,508
14:51:26 1,815 ▼ 55 300 1,059,506
14:51:21 1,815 ▼ 55 1 1,059,206
14:51:18 1,810 ▼ 60 5,000 1,059,205
14:51:11 1,815 ▼ 55 35 1,054,205
14:51:11 1,815 ▼ 55 1 1,054,170
14:51:01 1,810 ▼ 60 2,894 1,054,169
14:51:01 1,815 ▼ 55 2,106 1,051,275
14:48:39 1,820 ▼ 50 1 1,049,169
14:48:35 1,815 ▼ 55 1 1,049,168
14:48:14 1,820 ▼ 50 100 1,049,167
14:48:05 1,820 ▼ 50 1 1,049,067
14:48:02 1,810 ▼ 60 1 1,049,066
14:48:01 1,810 ▼ 60 20 1,049,065
14:48:01 1,820 ▼ 50 100 1,049,045
14:47:54 1,815 ▼ 55 1 1,048,945
14:47:49 1,820 ▼ 50 4 1,048,944
14:47:48 1,820 ▼ 50 450 1,048,940
14:47:30 1,820 ▼ 50 1 1,048,490
14:47:25 1,810 ▼ 60 799 1,048,489
14:47:25 1,815 ▼ 55 2 1,047,690
14:47:17 1,820 ▼ 50 1 1,047,688
14:47:17 1,820 ▼ 50 871 1,047,687
14:47:10 1,815 ▼ 55 810 1,046,816
14:47:10 1,815 ▼ 55 5,702 1,046,006
14:47:10 1,815 ▼ 55 2 1,040,304
14:46:55 1,815 ▼ 55 73 1,040,302
14:46:54 1,815 ▼ 55 8 1,040,229
14:46:39 1,815 ▼ 55 3,124 1,040,221
14:46:39 1,820 ▼ 50 879 1,037,097
14:46:39 1,820 ▼ 50 13 1,036,218
14:46:38 1,815 ▼ 55 3,000 1,036,205
14:46:28 1,820 ▼ 50 87 1,033,205
14:45:35 1,825 ▼ 45 1 1,033,118
14:45:30 1,820 ▼ 50 2,000 1,033,117
14:45:27 1,825 ▼ 45 172 1,031,117
14:45:27 1,825 ▼ 45 52 1,030,945
14:44:56 1,825 ▼ 45 1 1,030,893
14:44:48 1,820 ▼ 50 500 1,030,892
14:44:13 1,825 ▼ 45 4 1,030,392
14:43:50 1,830 ▼ 40 1 1,030,388
14:43:48 1,820 ▼ 50 28 1,030,387
14:43:40 1,820 ▼ 50 150 1,030,359
14:42:41 1,830 ▼ 40 100 1,030,209
14:40:54 1,830 ▼ 40 366 1,030,109
14:40:32 1,830 ▼ 40 1 1,029,743
14:40:27 1,815 ▼ 55 1 1,029,742
14:39:58 1,835 ▼ 35 1 1,029,741
14:39:55 1,815 ▼ 55 1 1,029,740
14:39:52 1,835 ▼ 35 1 1,029,739
14:39:49 1,830 ▼ 40 799 1,029,738
14:39:49 1,830 ▼ 40 1 1,028,939
14:39:45 1,820 ▼ 50 577 1,028,938
14:39:45 1,820 ▼ 50 200 1,028,361
14:39:06 1,820 ▼ 50 1 1,028,161
14:38:57 1,820 ▼ 50 2,985 1,028,160
14:38:54 1,820 ▼ 50 100 1,025,175
14:38:48 1,820 ▼ 50 20 1,025,075
14:38:02 1,820 ▼ 50 59 1,024,984
14:38:02 1,815 ▼ 55 71 1,025,055
14:37:09 1,820 ▼ 50 1,100 1,024,925
14:36:56 1,820 ▼ 50 2,450 1,023,825
14:36:25 1,820 ▼ 50 120 1,021,375
14:35:32 1,830 ▼ 40 15 1,021,255
14:34:47 1,830 ▼ 40 89 1,021,240
14:34:47 1,830 ▼ 40 1,053 1,021,151
14:34:47 1,830 ▼ 40 519 1,020,098
14:34:47 1,830 ▼ 40 839 1,019,579
14:34:24 1,830 ▼ 40 1 1,018,740
14:34:09 1,835 ▼ 35 1 1,018,739
14:34:06 1,820 ▼ 50 6,000 1,018,738
14:34:03 1,830 ▼ 40 1,081 1,012,738
14:34:03 1,830 ▼ 40 2,719 1,011,657
14:34:03 1,825 ▼ 45 1,200 1,008,938
14:33:58 1,830 ▼ 40 1 1,007,738
14:33:56 1,815 ▼ 55 840 1,007,737
14:33:52 1,825 ▼ 45 20 1,006,897
14:33:52 1,825 ▼ 45 128 1,006,877
14:33:52 1,825 ▼ 45 7,000 1,006,749
14:33:49 1,830 ▼ 40 1 999,749
14:33:48 1,825 ▼ 45 1,200 999,748
14:33:44 1,825 ▼ 45 5,652 998,548
14:33:43 1,815 ▼ 55 1 992,896
14:33:35 1,830 ▼ 40 3,892 992,895
14:33:35 1,825 ▼ 45 108 989,003
14:33:35 1,820 ▼ 50 1,000 988,895
14:33:24 1,825 ▼ 45 1 987,895
14:33:24 1,820 ▼ 50 1 987,894
14:33:16 1,820 ▼ 50 4,999 987,893
14:33:13 1,820 ▼ 50 1 982,894
14:33:00 1,825 ▼ 45 1,000 982,893
14:32:47 1,825 ▼ 45 2 981,893
14:32:47 1,820 ▼ 50 10 981,891
14:32:25 1,820 ▼ 50 67 981,881
14:32:13 1,820 ▼ 50 8,300 981,814
14:32:13 1,825 ▼ 45 2 973,514
14:32:04 1,820 ▼ 50 561 973,512
14:32:03 1,820 ▼ 50 16 972,951
14:32:01 1,820 ▼ 50 3,600 972,935
14:31:42 1,825 ▼ 45 1 969,335
14:31:29 1,820 ▼ 50 10 969,334
14:31:28 1,820 ▼ 50 1,374 969,324
14:31:02 1,820 ▼ 50 9 967,950
14:30:12 1,820 ▼ 50 2 967,941
14:30:12 1,820 ▼ 50 1 967,939
14:29:59 1,810 ▼ 60 11,577 967,938
14:29:59 1,815 ▼ 55 6,423 956,361
14:29:58 1,820 ▼ 50 1 949,938
14:29:58 1,820 ▼ 50 16 949,937
14:27:39 1,825 ▼ 45 2 949,921
14:27:26 1,820 ▼ 50 740 949,919
14:27:19 1,820 ▼ 50 907 949,179
14:27:12 1,820 ▼ 50 1,000 948,272
14:26:20 1,820 ▼ 50 2 947,272
14:26:17 1,815 ▼ 55 100 947,270
14:26:09 1,815 ▼ 55 61 947,170
14:25:29 1,820 ▼ 50 55 947,109
14:24:51 1,820 ▼ 50 53 947,054
14:24:47 1,815 ▼ 55 16,000 947,001
14:24:24 1,815 ▼ 55 14,000 931,001
14:24:17 1,820 ▼ 50 1 917,001
14:24:12 1,820 ▼ 50 10 917,000
14:24:07 1,820 ▼ 50 3 916,990
14:23:56 1,820 ▼ 50 1,000 916,987
14:23:37 1,820 ▼ 50 60 915,987
14:23:29 1,820 ▼ 50 1,000 915,927
14:23:07 1,820 ▼ 50 40 914,927
14:22:06 1,830 ▼ 40 1 914,887
14:22:03 1,830 ▼ 40 1 914,886
14:21:58 1,820 ▼ 50 800 914,885
14:21:52 1,830 ▼ 40 3 914,085
14:21:52 1,820 ▼ 50 7 914,082
14:21:31 1,820 ▼ 50 54 914,075
14:21:31 1,820 ▼ 50 228 914,021
14:21:24 1,820 ▼ 50 6 913,793
14:21:22 1,820 ▼ 50 5 913,787
14:21:21 1,830 ▼ 40 1 913,782
14:21:15 1,820 ▼ 50 200 913,781
14:21:09 1,830 ▼ 40 1 913,581
14:21:05 1,820 ▼ 50 1,000 913,580
14:21:04 1,830 ▼ 40 1 912,580
14:20:58 1,820 ▼ 50 1,120 912,579
14:20:12 1,830 ▼ 40 1 911,459
14:20:08 1,820 ▼ 50 2,000 911,458
14:19:58 1,820 ▼ 50 2,000 909,458
14:19:47 1,830 ▼ 40 1 907,458
14:19:17 1,820 ▼ 50 2,700 907,457
14:18:04 1,830 ▼ 40 1 904,757
14:17:39 1,820 ▼ 50 8,000 904,756
14:17:13 1,830 ▼ 40 1 896,756
14:17:03 1,820 ▼ 50 736 896,755
14:16:11 1,830 ▼ 40 1 896,019
14:16:10 1,820 ▼ 50 500 896,018
14:16:02 1,820 ▼ 50 546 895,518
14:16:02 1,830 ▼ 40 1 894,972
14:16:01 1,820 ▼ 50 59 894,971
14:15:57 1,820 ▼ 50 567 894,912
14:15:57 1,820 ▼ 50 1,640 894,345
14:14:45 1,830 ▼ 40 1 892,705
14:14:35 1,825 ▼ 45 80 892,704
14:14:18 1,835 ▼ 35 1 892,624
14:14:09 1,825 ▼ 45 800 892,623
14:13:57 1,825 ▼ 45 4,000 891,823
14:13:57 1,835 ▼ 35 1 887,823
14:13:35 1,825 ▼ 45 933 887,822
14:13:18 1,825 ▼ 45 1,402 886,889
14:13:07 1,825 ▼ 45 10 885,487
14:13:02 1,825 ▼ 45 20 885,477
14:12:54 1,825 ▼ 45 35 885,457
14:12:45 1,830 ▼ 40 100 885,422
14:12:25 1,835 ▼ 35 1 885,322
14:12:15 1,835 ▼ 35 1 885,321
14:12:08 1,825 ▼ 45 205 885,320
14:12:08 1,825 ▼ 45 60 885,115
14:11:24 1,835 ▼ 35 2 885,055
14:11:05 1,820 ▼ 50 20,465 885,053
14:11:05 1,825 ▼ 45 15,520 864,588
14:11:05 1,830 ▼ 40 15 849,068
14:10:53 1,835 ▼ 35 30 849,053
14:10:50 1,835 ▼ 35 6 849,023
14:10:00 1,835 ▼ 35 2 849,017
14:09:50 1,830 ▼ 40 2 849,015
14:09:47 1,830 ▼ 40 250 849,013
14:09:38 1,830 ▼ 40 49 848,763
14:09:38 1,835 ▼ 35 5 848,714
14:08:36 1,840 ▼ 30 1 848,709
14:08:36 1,840 ▼ 30 1 848,708
14:08:02 1,835 ▼ 35 500 848,707
14:07:04 1,840 ▼ 30 2 848,207
14:06:35 1,830 ▼ 40 1,200 848,205
14:06:07 1,840 ▼ 30 1 847,005
14:05:53 1,830 ▼ 40 2,500 847,004
14:05:30 1,840 ▼ 30 1 844,504
14:05:26 1,830 ▼ 40 196 844,503
14:05:26 1,835 ▼ 35 44 844,307
14:05:02 1,840 ▼ 30 1 844,263
14:04:51 1,835 ▼ 35 2,700 844,262
14:04:12 1,835 ▼ 35 550 841,562
14:04:04 1,835 ▼ 35 5,000 841,012
14:04:00 1,835 ▼ 35 4,450 836,012
14:03:20 1,835 ▼ 35 1 831,562
14:03:07 1,830 ▼ 40 10,000 831,561
14:02:50 1,835 ▼ 35 1 821,561
14:02:41 1,835 ▼ 35 1 821,560
14:02:38 1,830 ▼ 40 3,579 821,559
14:02:38 1,830 ▼ 40 1,000 817,980
14:02:37 1,830 ▼ 40 100 816,980
14:02:31 1,830 ▼ 40 1 816,880
14:02:18 1,830 ▼ 40 1,200 816,879
14:01:47 1,835 ▼ 35 1,000 815,679
14:01:05 1,835 ▼ 35 1 814,679
14:01:01 1,825 ▼ 45 7 814,678
14:00:50 1,835 ▼ 35 1,500 814,671
14:00:30 1,835 ▼ 35 1 813,171
14:00:26 1,835 ▼ 35 5 813,170
14:00:19 1,830 ▼ 40 2,177 813,165
14:00:19 1,830 ▼ 40 5,000 810,988
13:59:47 1,835 ▼ 35 1 805,988
13:59:43 1,830 ▼ 40 51 805,987
13:59:26 1,830 ▼ 40 762 805,936
13:59:00 1,835 ▼ 35 92 805,174
13:58:02 1,835 ▼ 35 1 805,082
13:58:00 1,830 ▼ 40 232 805,081
13:58:00 1,835 ▼ 35 1 804,849
13:57:49 1,830 ▼ 40 700 804,848
13:56:45 1,835 ▼ 35 1 804,148
13:56:18 1,835 ▼ 35 100 804,147
13:55:10 1,835 ▼ 35 10 804,047
13:54:54 1,835 ▼ 35 1 804,037
13:54:50 1,835 ▼ 35 163 804,036
13:54:49 1,840 ▼ 30 1 803,873
13:54:44 1,840 ▼ 30 1 803,872
13:54:40 1,835 ▼ 35 2,000 803,871
13:54:37 1,840 ▼ 30 28 801,871
13:53:38 1,840 ▼ 30 8 801,843
13:53:37 1,840 ▼ 30 30 801,835
13:53:25 1,840 ▼ 30 1 801,805
13:53:17 1,835 ▼ 35 5 801,804
13:53:16 1,840 ▼ 30 1 801,799
13:53:12 1,835 ▼ 35 2,000 801,798
13:52:40 1,840 ▼ 30 1 799,798
13:52:35 1,835 ▼ 35 239 799,797
13:51:07 1,840 ▼ 30 5 799,558
13:50:33 1,840 ▼ 30 1 799,553
13:49:57 1,835 ▼ 35 37 799,552
13:49:03 1,840 ▼ 30 2 799,515
13:48:48 1,840 ▼ 30 1 799,513
13:48:42 1,835 ▼ 35 669 799,512
13:48:42 1,835 ▼ 35 100 798,843
13:48:27 1,835 ▼ 35 2,000 798,743
13:47:20 1,840 ▼ 30 1 796,743
13:47:19 1,835 ▼ 35 2,253 796,742
13:46:25 1,840 ▼ 30 4,912 794,489
13:46:02 1,850 ▼ 20 2 789,577
13:45:59 1,850 ▼ 20 1 789,575
13:44:30 1,850 ▼ 20 1 789,574
13:44:15 1,840 ▼ 30 30 789,573
13:43:24 1,850 ▼ 20 12,443 789,543
13:43:24 1,850 ▼ 20 7,557 777,100
13:43:12 1,850 ▼ 20 7 769,543
13:42:43 1,850 ▼ 20 1 769,536
13:42:24 1,845 ▼ 25 999 769,535
13:42:23 1,845 ▼ 25 1 768,536
13:42:06 1,840 ▼ 30 9,950 768,535
13:42:06 1,845 ▼ 25 50 758,585
13:41:32 1,850 ▼ 20 1 758,535
13:40:48 1,840 ▼ 30 100 758,534
13:40:26 1,850 ▼ 20 10 758,434
13:40:25 1,850 ▼ 20 50 758,424
13:38:55 1,850 ▼ 20 2,000 758,374
13:38:48 1,850 ▼ 20 2,400 756,374
13:38:22 1,850 ▼ 20 50 753,974

 
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.