조일알미늄
(018470)
코스피
철강및금속
액면가 500원
  09.27 15:59

3,265 (3,390)   [시가/고가/저가] 3,390 / 3,395 / 3,205 
전일비/등락률 ▼ 125 (-3.69%) 매도호가/호가잔량 3,270 / 17,768
거래량/전일동시간대비 4,731,700 /▲ 279,920 매수호가/호가잔량 3,265 / 14,382
상한가/하한가 4,405 / 2,375 총매도/총매수잔량 190,067 / 102,143

매도잔량 호가 매수잔량
1,517 3,315 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,985 3,310
379 3,305
87,135 3,300
28,980 3,295
20,637 3,290
5,583 3,285
16,334 3,280
8,749 3,275
17,768 3,270
 
3,265 14,382
3,260 32,248
3,255 3,728
3,250 13,592
3,245 4,024
3,240 2,923
3,235 1,592
3,230 13,941
3,225 1,315
3,220 14,398
 
총매도잔량 순매수잔량 총매수잔량
190,067 -87,924 102,143
시간외잔량 시간외잔량
18,786 0
 
조일알미늄 018470
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,133.64 (+8.40)    FUTURE 410.70 (+1.45)   Basis: -0.27
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:56:29 3,265 ▼ 125 1 4,731,700
15:53:44 3,265 ▼ 125 10 4,731,699
15:52:16 3,265 ▼ 125 153 4,731,689
15:52:14 3,265 ▼ 125 5 4,731,536
15:51:49 3,265 ▼ 125 306 4,731,531
15:51:07 3,265 ▼ 125 3 4,731,225
15:50:55 3,265 ▼ 125 355 4,731,222
15:49:12 3,265 ▼ 125 1 4,730,867
15:49:00 3,265 ▼ 125 50 4,730,866
15:43:36 3,265 ▼ 125 100 4,730,816
15:42:12 3,265 ▼ 125 4 4,730,716
15:42:00 3,265 ▼ 125 1 4,730,712
15:41:24 3,265 ▼ 125 20 4,730,711
15:41:22 3,265 ▼ 125 500 4,730,691
15:40:38 3,265 ▼ 125 121 4,730,191
15:40:38 3,265 ▼ 125 10 4,730,070
15:40:27 3,265 ▼ 125 500 4,730,060
15:40:00 3,265 ▼ 125 6,156 4,729,560
15:30:26 3,265 ▼ 125 46,865 4,723,404
15:19:59 3,260 ▼ 130 80 4,676,539
15:19:59 3,260 ▼ 130 20 4,676,459
15:19:58 3,260 ▼ 130 104 4,676,439
15:19:58 3,260 ▼ 130 395 4,676,335
15:19:57 3,260 ▼ 130 1 4,675,940
15:19:54 3,260 ▼ 130 72 4,675,939
15:19:54 3,260 ▼ 130 2 4,675,867
15:19:52 3,255 ▼ 135 400 4,675,865
15:19:51 3,260 ▼ 130 300 4,675,465
15:19:50 3,260 ▼ 130 76 4,675,165
15:19:50 3,255 ▼ 135 800 4,675,089
15:19:50 3,260 ▼ 130 181 4,674,289
15:19:49 3,260 ▼ 130 26 4,674,108
15:19:47 3,260 ▼ 130 26 4,674,082
15:19:45 3,260 ▼ 130 6 4,674,056
15:19:45 3,260 ▼ 130 3 4,674,050
15:19:45 3,260 ▼ 130 96 4,674,047
15:19:44 3,260 ▼ 130 5 4,673,951
15:19:44 3,260 ▼ 130 2,454 4,673,946
15:19:42 3,260 ▼ 130 1,500 4,671,492
15:19:41 3,260 ▼ 130 500 4,669,992
15:19:40 3,260 ▼ 130 298 4,669,492
15:19:39 3,260 ▼ 130 1,867 4,669,194
15:19:39 3,260 ▼ 130 2 4,667,327
15:19:39 3,260 ▼ 130 50 4,667,325
15:19:38 3,260 ▼ 130 405 4,667,275
15:19:37 3,260 ▼ 130 300 4,666,870
15:19:36 3,260 ▼ 130 33 4,666,570
15:19:35 3,260 ▼ 130 4,206 4,666,537
15:19:35 3,260 ▼ 130 318 4,662,331
15:19:34 3,260 ▼ 130 4 4,662,013
15:19:33 3,260 ▼ 130 1 4,662,009
15:19:32 3,260 ▼ 130 1 4,662,008
15:19:29 3,260 ▼ 130 144 4,662,007
15:19:27 3,260 ▼ 130 600 4,661,863
15:19:26 3,260 ▼ 130 235 4,661,263
15:19:26 3,260 ▼ 130 27 4,661,028
15:19:23 3,260 ▼ 130 1 4,661,001
15:19:20 3,260 ▼ 130 4 4,661,000
15:19:19 3,260 ▼ 130 1 4,660,996
15:19:16 3,260 ▼ 130 30 4,660,995
15:19:15 3,260 ▼ 130 30 4,660,965
15:19:14 3,255 ▼ 135 5 4,660,935
15:19:14 3,260 ▼ 130 174 4,660,930
15:19:14 3,255 ▼ 135 105 4,660,756
15:19:12 3,260 ▼ 130 2,000 4,660,651
15:19:11 3,260 ▼ 130 500 4,658,651
15:19:11 3,255 ▼ 135 60 4,658,151
15:19:11 3,260 ▼ 130 849 4,658,091
15:19:10 3,260 ▼ 130 2,400 4,657,242
15:19:04 3,260 ▼ 130 10 4,654,842
15:19:01 3,260 ▼ 130 3,000 4,654,832
15:19:00 3,260 ▼ 130 29 4,651,832
15:18:56 3,260 ▼ 130 80 4,651,803
15:18:54 3,260 ▼ 130 243 4,651,723
15:18:49 3,255 ▼ 135 200 4,651,480
15:18:48 3,260 ▼ 130 457 4,651,280
15:18:45 3,255 ▼ 135 2 4,650,823
15:18:44 3,260 ▼ 130 50 4,650,821
15:18:41 3,255 ▼ 135 600 4,650,771
15:18:38 3,260 ▼ 130 1 4,650,171
15:18:36 3,255 ▼ 135 480 4,650,170
15:18:33 3,260 ▼ 130 100 4,649,690
15:18:32 3,260 ▼ 130 1 4,649,590
15:18:31 3,255 ▼ 135 1 4,649,589
15:18:30 3,255 ▼ 135 1,000 4,649,588
15:18:28 3,255 ▼ 135 200 4,648,588
15:18:26 3,255 ▼ 135 600 4,648,388
15:18:24 3,255 ▼ 135 56 4,647,788
15:18:23 3,260 ▼ 130 1 4,647,732
15:18:16 3,255 ▼ 135 2,505 4,647,731
15:18:16 3,260 ▼ 130 2 4,645,226
15:18:15 3,255 ▼ 135 1,000 4,645,224
15:18:12 3,260 ▼ 130 1 4,644,224
15:18:10 3,255 ▼ 135 1,000 4,644,223
15:18:10 3,260 ▼ 130 50 4,643,223
15:17:58 3,255 ▼ 135 56 4,643,173
15:17:56 3,255 ▼ 135 8 4,643,117
15:17:55 3,255 ▼ 135 29 4,643,109
15:17:50 3,260 ▼ 130 780 4,643,080
15:17:45 3,255 ▼ 135 100 4,642,300
15:17:45 3,255 ▼ 135 126 4,642,200
15:17:45 3,255 ▼ 135 90 4,642,074
15:17:39 3,255 ▼ 135 203 4,641,984
15:17:39 3,255 ▼ 135 1,008 4,641,781
15:17:39 3,255 ▼ 135 141 4,640,773
15:17:38 3,255 ▼ 135 1,500 4,640,632
15:17:36 3,260 ▼ 130 2 4,639,132
15:17:32 3,260 ▼ 130 184 4,639,130
15:17:32 3,260 ▼ 130 1 4,638,946
15:17:32 3,260 ▼ 130 90 4,638,945
15:17:30 3,260 ▼ 130 5 4,638,855
15:17:29 3,255 ▼ 135 300 4,638,850
15:17:24 3,255 ▼ 135 300 4,638,550
15:17:20 3,260 ▼ 130 50 4,638,250
15:17:19 3,255 ▼ 135 400 4,638,200
15:17:17 3,255 ▼ 135 1 4,637,800
15:17:17 3,255 ▼ 135 100 4,637,799
15:17:17 3,260 ▼ 130 60 4,637,699
15:17:15 3,260 ▼ 130 600 4,637,639
15:17:05 3,260 ▼ 130 15 4,637,039
15:16:49 3,260 ▼ 130 3 4,637,024
15:16:45 3,260 ▼ 130 7 4,637,021
15:16:45 3,255 ▼ 135 10 4,637,014
15:16:41 3,255 ▼ 135 613 4,637,004
15:16:41 3,260 ▼ 130 1 4,636,391
15:16:39 3,260 ▼ 130 20 4,636,390
15:16:37 3,255 ▼ 135 1,952 4,636,370
15:16:36 3,260 ▼ 130 2 4,634,418
15:16:32 3,255 ▼ 135 5 4,634,416
15:16:31 3,260 ▼ 130 100 4,634,411
15:16:30 3,260 ▼ 130 20 4,634,311
15:16:29 3,260 ▼ 130 1 4,634,291
15:16:26 3,260 ▼ 130 400 4,634,290
15:16:22 3,260 ▼ 130 2 4,633,890
15:16:15 3,255 ▼ 135 300 4,633,888
15:16:13 3,260 ▼ 130 2,143 4,633,588
15:16:13 3,260 ▼ 130 100 4,631,445
15:16:12 3,255 ▼ 135 4,372 4,631,345
15:16:11 3,260 ▼ 130 2 4,626,973
15:16:06 3,260 ▼ 130 1 4,626,971
15:16:02 3,255 ▼ 135 600 4,626,970
15:15:58 3,255 ▼ 135 3,508 4,626,370
15:15:57 3,255 ▼ 135 10 4,622,862
15:15:56 3,255 ▼ 135 59 4,622,852
15:15:56 3,255 ▼ 135 7 4,622,793
15:15:54 3,255 ▼ 135 1,000 4,622,786
15:15:49 3,255 ▼ 135 33 4,621,786
15:15:46 3,255 ▼ 135 10 4,621,753
15:15:43 3,250 ▼ 140 15 4,621,743
15:15:43 3,255 ▼ 135 20 4,621,728
15:15:40 3,255 ▼ 135 20 4,621,708
15:15:35 3,255 ▼ 135 100 4,621,688
15:15:33 3,255 ▼ 135 5 4,621,588
15:15:33 3,255 ▼ 135 1,233 4,621,583
15:15:31 3,255 ▼ 135 65 4,620,350
15:15:31 3,255 ▼ 135 50 4,620,285
15:15:30 3,255 ▼ 135 10,917 4,620,235
15:15:28 3,260 ▼ 130 20 4,609,318
15:15:27 3,260 ▼ 130 26 4,609,298
15:15:27 3,255 ▼ 135 368 4,609,272
15:15:25 3,260 ▼ 130 299 4,608,904
15:15:22 3,260 ▼ 130 16 4,608,605
15:15:22 3,255 ▼ 135 50 4,608,589
15:15:19 3,255 ▼ 135 10 4,608,539
15:15:18 3,255 ▼ 135 964 4,608,529
15:15:13 3,260 ▼ 130 141 4,607,565
15:15:13 3,260 ▼ 130 100 4,607,424
15:15:09 3,260 ▼ 130 299 4,607,324
15:15:09 3,255 ▼ 135 129 4,607,025
15:15:06 3,255 ▼ 135 195 4,606,896
15:15:05 3,255 ▼ 135 50 4,606,701
15:15:03 3,255 ▼ 135 1 4,606,651
15:15:02 3,260 ▼ 130 4 4,606,650
15:15:01 3,260 ▼ 130 1 4,606,646
15:14:55 3,260 ▼ 130 328 4,606,645
15:14:52 3,260 ▼ 130 1 4,606,317
15:14:52 3,260 ▼ 130 30 4,606,316
15:14:51 3,260 ▼ 130 2 4,606,286
15:14:48 3,260 ▼ 130 14 4,606,284
15:14:43 3,260 ▼ 130 20 4,606,270
15:14:43 3,260 ▼ 130 2 4,606,250
15:14:42 3,260 ▼ 130 20 4,606,248
15:14:42 3,260 ▼ 130 40 4,606,228
15:14:40 3,260 ▼ 130 400 4,606,188
15:14:37 3,260 ▼ 130 500 4,605,788
15:14:37 3,260 ▼ 130 199 4,605,288
15:14:35 3,260 ▼ 130 1 4,605,089
15:14:35 3,260 ▼ 130 8 4,605,088
15:14:34 3,260 ▼ 130 15 4,605,080
15:14:31 3,260 ▼ 130 100 4,605,065
15:14:31 3,260 ▼ 130 2 4,604,965
15:14:28 3,260 ▼ 130 1 4,604,963
15:14:25 3,260 ▼ 130 61 4,604,962
15:14:22 3,260 ▼ 130 100 4,604,901
15:14:17 3,260 ▼ 130 5 4,604,801
15:14:12 3,260 ▼ 130 1 4,604,796
15:14:10 3,260 ▼ 130 1 4,604,795
15:14:10 3,260 ▼ 130 250 4,604,794
15:14:08 3,260 ▼ 130 14 4,604,544
15:14:03 3,260 ▼ 130 2,380 4,604,530
15:14:03 3,260 ▼ 130 16 4,602,150
15:14:02 3,260 ▼ 130 765 4,602,134
15:14:02 3,260 ▼ 130 357 4,601,369
15:13:59 3,260 ▼ 130 21 4,601,012
15:13:53 3,260 ▼ 130 12 4,600,991
15:13:51 3,260 ▼ 130 20 4,600,979
15:13:49 3,260 ▼ 130 8 4,600,959
15:13:45 3,260 ▼ 130 19 4,600,951
15:13:43 3,260 ▼ 130 100 4,600,932
15:13:43 3,260 ▼ 130 496 4,600,832
15:13:43 3,260 ▼ 130 100 4,600,336
15:13:43 3,260 ▼ 130 825 4,600,236
15:13:43 3,260 ▼ 130 175 4,599,411
15:13:43 3,260 ▼ 130 15 4,599,236
15:13:42 3,260 ▼ 130 10 4,599,221
15:13:41 3,265 ▼ 125 1 4,599,211
15:13:40 3,260 ▼ 130 15 4,599,210
15:13:33 3,260 ▼ 130 80 4,599,195
15:13:33 3,260 ▼ 130 306 4,599,115
15:13:33 3,260 ▼ 130 1 4,598,809
15:13:32 3,260 ▼ 130 1,055 4,598,808
15:13:28 3,260 ▼ 130 2,500 4,597,753
15:13:27 3,255 ▼ 135 300 4,595,253
15:13:26 3,260 ▼ 130 200 4,594,953
15:13:26 3,260 ▼ 130 32 4,594,753
15:13:26 3,260 ▼ 130 2,262 4,594,721
15:13:24 3,260 ▼ 130 30 4,592,459
15:13:24 3,260 ▼ 130 235 4,592,429
15:13:22 3,260 ▼ 130 2 4,592,194
15:13:18 3,260 ▼ 130 650 4,592,192
15:13:17 3,260 ▼ 130 405 4,591,542
15:13:06 3,260 ▼ 130 904 4,591,137
15:13:04 3,260 ▼ 130 11 4,590,233
15:13:04 3,255 ▼ 135 200 4,590,222
15:13:00 3,255 ▼ 135 352 4,590,022
15:13:00 3,260 ▼ 130 20 4,589,670
15:12:49 3,260 ▼ 130 75 4,589,650
15:12:45 3,260 ▼ 130 56 4,589,575
15:12:44 3,255 ▼ 135 3,090 4,589,519
15:12:39 3,255 ▼ 135 4,493 4,586,429
15:12:39 3,255 ▼ 135 90 4,581,936
15:12:35 3,255 ▼ 135 100 4,581,846
15:12:33 3,255 ▼ 135 20 4,581,746
15:12:31 3,255 ▼ 135 209 4,581,726
15:12:29 3,255 ▼ 135 386 4,581,517
15:12:27 3,250 ▼ 140 30 4,581,131
15:12:24 3,255 ▼ 135 5,826 4,581,101
15:12:24 3,250 ▼ 140 1 4,575,275
15:12:22 3,255 ▼ 135 100 4,575,274
15:12:19 3,255 ▼ 135 200 4,575,174
15:12:19 3,255 ▼ 135 40 4,574,974
15:12:13 3,255 ▼ 135 231 4,574,934
15:12:12 3,250 ▼ 140 100 4,574,703
15:12:11 3,250 ▼ 140 100 4,574,603
15:12:08 3,250 ▼ 140 700 4,574,503
15:12:07 3,255 ▼ 135 1 4,573,803
15:12:05 3,255 ▼ 135 7 4,573,802
15:12:04 3,255 ▼ 135 16 4,573,795
15:12:01 3,255 ▼ 135 215 4,573,779
15:12:01 3,255 ▼ 135 1 4,573,564
15:12:01 3,255 ▼ 135 99 4,573,563
15:11:59 3,255 ▼ 135 800 4,573,464
15:11:59 3,255 ▼ 135 2 4,572,664
15:11:53 3,255 ▼ 135 5 4,572,662
15:11:51 3,255 ▼ 135 200 4,572,657
15:11:51 3,255 ▼ 135 1,000 4,572,457
15:11:50 3,255 ▼ 135 150 4,571,457
15:11:50 3,255 ▼ 135 300 4,571,307
15:11:47 3,255 ▼ 135 25 4,571,007
15:11:39 3,255 ▼ 135 5 4,570,982
15:11:39 3,255 ▼ 135 11 4,570,977
15:11:35 3,255 ▼ 135 110 4,570,966
15:11:32 3,250 ▼ 140 100 4,570,856
15:11:31 3,255 ▼ 135 125 4,570,756
15:11:30 3,250 ▼ 140 1 4,570,631
15:11:27 3,255 ▼ 135 308 4,570,630
15:11:26 3,255 ▼ 135 10 4,570,322
15:11:24 3,255 ▼ 135 11 4,570,312
15:11:22 3,255 ▼ 135 5 4,570,301
15:11:18 3,255 ▼ 135 680 4,570,296
15:11:17 3,255 ▼ 135 1 4,569,616
15:11:15 3,255 ▼ 135 100 4,569,615
15:11:13 3,255 ▼ 135 1 4,569,515
15:11:10 3,255 ▼ 135 3 4,569,514
15:11:08 3,255 ▼ 135 30 4,569,511
15:11:07 3,255 ▼ 135 200 4,569,481
15:11:04 3,255 ▼ 135 93 4,569,281
15:11:02 3,250 ▼ 140 1 4,569,188
15:11:00 3,250 ▼ 140 44 4,569,187
15:10:59 3,250 ▼ 140 5,368 4,569,143
15:10:57 3,250 ▼ 140 3,076 4,563,775
15:10:56 3,250 ▼ 140 20 4,560,699
15:10:55 3,245 ▼ 145 151 4,560,679
15:10:54 3,245 ▼ 145 2 4,560,528
15:10:51 3,245 ▼ 145 500 4,560,526
15:10:51 3,250 ▼ 140 3 4,560,026
15:10:43 3,245 ▼ 145 1 4,560,023
15:10:41 3,245 ▼ 145 100 4,560,022
15:10:39 3,245 ▼ 145 1,000 4,559,922
15:10:31 3,245 ▼ 145 15 4,558,922
15:10:16 3,245 ▼ 145 30 4,558,907
15:10:00 3,245 ▼ 145 151 4,558,877
15:10:00 3,245 ▼ 145 395 4,558,726
15:09:59 3,245 ▼ 145 11,829 4,558,331
15:09:54 3,240 ▼ 150 20 4,546,502
15:09:50 3,245 ▼ 145 3 4,546,482
15:09:49 3,240 ▼ 150 3 4,546,479
15:09:49 3,245 ▼ 145 10 4,546,476
15:09:48 3,245 ▼ 145 5 4,546,466
15:09:39 3,245 ▼ 145 1,000 4,546,461
15:09:37 3,245 ▼ 145 200 4,545,461
15:09:37 3,240 ▼ 150 100 4,545,261
15:09:36 3,245 ▼ 145 1,000 4,545,161
15:09:33 3,245 ▼ 145 3 4,544,161
15:09:30 3,245 ▼ 145 2 4,544,158
15:09:28 3,245 ▼ 145 167 4,544,156
15:09:27 3,245 ▼ 145 500 4,543,989
15:09:25 3,245 ▼ 145 1 4,543,489
15:09:15 3,245 ▼ 145 1 4,543,488
15:09:11 3,240 ▼ 150 39 4,543,487
15:09:10 3,240 ▼ 150 308 4,543,448
15:09:07 3,240 ▼ 150 59 4,543,140
15:09:03 3,240 ▼ 150 60 4,543,081
15:08:53 3,240 ▼ 150 200 4,543,021
15:08:44 3,240 ▼ 150 1 4,542,821
15:08:43 3,245 ▼ 145 8 4,542,820
15:08:38 3,240 ▼ 150 90 4,542,812
15:08:33 3,240 ▼ 150 302 4,542,722
15:08:33 3,240 ▼ 150 1,500 4,542,420
15:08:31 3,240 ▼ 150 1 4,540,920
15:08:29 3,245 ▼ 145 100 4,540,919
15:08:23 3,245 ▼ 145 10 4,540,819
15:08:22 3,240 ▼ 150 3 4,540,809
15:08:21 3,245 ▼ 145 150 4,540,806
15:08:18 3,245 ▼ 145 10 4,540,656
15:08:16 3,240 ▼ 150 1 4,540,646
15:08:15 3,240 ▼ 150 954 4,540,645
15:08:15 3,245 ▼ 145 30 4,539,691
15:08:12 3,245 ▼ 145 17 4,539,661
15:08:09 3,245 ▼ 145 10 4,539,644
15:08:04 3,240 ▼ 150 163 4,539,634
15:08:04 3,240 ▼ 150 100 4,539,471
15:08:03 3,245 ▼ 145 10 4,539,371
15:07:59 3,245 ▼ 145 1 4,539,361
15:07:57 3,245 ▼ 145 192 4,539,360
15:07:54 3,245 ▼ 145 100 4,539,168
15:07:53 3,245 ▼ 145 300 4,539,068
15:07:52 3,240 ▼ 150 517 4,538,768
15:07:49 3,245 ▼ 145 100 4,538,251
15:07:45 3,240 ▼ 150 2 4,538,151
15:07:44 3,245 ▼ 145 1,545 4,538,149
15:07:39 3,245 ▼ 145 1 4,536,604
15:07:34 3,240 ▼ 150 337 4,536,603
15:07:30 3,245 ▼ 145 300 4,536,266
15:07:27 3,245 ▼ 145 20 4,535,966
15:07:26 3,245 ▼ 145 1 4,535,946
15:07:22 3,245 ▼ 145 100 4,535,945
15:07:20 3,240 ▼ 150 165 4,535,845
15:07:15 3,240 ▼ 150 50 4,535,680
15:07:15 3,240 ▼ 150 3,500 4,535,630
15:07:11 3,245 ▼ 145 1 4,532,130
15:07:02 3,240 ▼ 150 10 4,532,129
15:07:00 3,240 ▼ 150 1,323 4,532,119
15:06:54 3,245 ▼ 145 20 4,530,796
15:06:53 3,245 ▼ 145 20 4,530,776
15:06:48 3,245 ▼ 145 20 4,530,756
15:06:45 3,240 ▼ 150 19 4,530,736
15:06:43 3,245 ▼ 145 2 4,530,717
15:06:43 3,240 ▼ 150 70 4,530,715
15:06:38 3,240 ▼ 150 1 4,530,645
15:06:33 3,245 ▼ 145 100 4,530,644
15:06:26 3,245 ▼ 145 1 4,530,544
15:06:22 3,240 ▼ 150 150 4,530,543
15:06:10 3,245 ▼ 145 12 4,530,393
15:06:09 3,245 ▼ 145 665 4,530,381
15:06:09 3,245 ▼ 145 1,181 4,529,716
15:06:09 3,245 ▼ 145 2,509 4,528,535
15:06:05 3,245 ▼ 145 26 4,526,026
15:05:53 3,245 ▼ 145 1 4,526,000
15:05:51 3,240 ▼ 150 10 4,525,999
15:05:49 3,245 ▼ 145 2 4,525,989
15:05:42 3,245 ▼ 145 2 4,525,987
15:05:36 3,240 ▼ 150 100 4,525,985
15:05:28 3,240 ▼ 150 500 4,525,885
15:05:26 3,245 ▼ 145 7 4,525,385
15:05:25 3,245 ▼ 145 9 4,525,378
15:05:23 3,245 ▼ 145 34 4,525,369
15:05:22 3,245 ▼ 145 3,081 4,525,335
15:05:20 3,245 ▼ 145 2 4,522,254
15:05:19 3,245 ▼ 145 131 4,522,252
15:05:19 3,240 ▼ 150 223 4,522,121
15:05:12 3,240 ▼ 150 212 4,521,898
15:05:08 3,240 ▼ 150 313 4,521,686
15:05:06 3,245 ▼ 145 500 4,521,373
15:05:05 3,245 ▼ 145 500 4,520,873
15:04:45 3,245 ▼ 145 20 4,520,373
15:04:42 3,245 ▼ 145 1 4,520,353
15:04:34 3,245 ▼ 145 2 4,520,352
15:04:33 3,245 ▼ 145 1 4,520,350
15:04:27 3,245 ▼ 145 3,086 4,520,349
15:04:25 3,240 ▼ 150 300 4,517,263
15:04:11 3,240 ▼ 150 1,942 4,516,963
15:04:08 3,240 ▼ 150 3 4,515,021
15:04:01 3,240 ▼ 150 2 4,515,018
15:04:00 3,240 ▼ 150 96 4,515,016
15:03:57 3,240 ▼ 150 44 4,514,920
15:03:56 3,240 ▼ 150 1,700 4,514,876
15:03:54 3,240 ▼ 150 213 4,513,176
15:03:43 3,240 ▼ 150 1 4,512,963
15:03:41 3,240 ▼ 150 3,081 4,512,962
15:03:35 3,245 ▼ 145 11 4,509,881
15:03:28 3,245 ▼ 145 15 4,509,870
15:03:27 3,240 ▼ 150 10 4,509,855
15:03:23 3,240 ▼ 150 3 4,509,845
15:03:22 3,240 ▼ 150 165 4,509,842
15:03:18 3,240 ▼ 150 250 4,509,677
15:03:16 3,240 ▼ 150 1,000 4,509,427
15:03:15 3,240 ▼ 150 3,081 4,508,427
15:03:14 3,240 ▼ 150 3,131 4,505,346
15:03:12 3,245 ▼ 145 500 4,502,215
15:03:10 3,245 ▼ 145 310 4,501,715
15:03:10 3,245 ▼ 145 7 4,501,405
15:03:09 3,245 ▼ 145 60 4,501,398
15:03:09 3,245 ▼ 145 50 4,501,338
15:03:05 3,240 ▼ 150 1 4,501,288
15:03:03 3,245 ▼ 145 2 4,501,287
15:03:00 3,245 ▼ 145 7 4,501,285
15:02:49 3,245 ▼ 145 12 4,501,278
15:02:47 3,240 ▼ 150 100 4,501,266
15:02:47 3,245 ▼ 145 4 4,501,166
15:02:45 3,240 ▼ 150 1 4,501,162
15:02:44 3,245 ▼ 145 18 4,501,161
15:02:44 3,240 ▼ 150 150 4,501,143
15:02:43 3,240 ▼ 150 500 4,500,993
15:02:42 3,240 ▼ 150 316 4,500,493
15:02:39 3,240 ▼ 150 750 4,500,177
15:02:33 3,245 ▼ 145 1 4,499,427
15:02:29 3,245 ▼ 145 88 4,499,426
15:02:24 3,245 ▼ 145 50 4,499,338
15:02:21 3,245 ▼ 145 4,360 4,499,288
15:02:19 3,245 ▼ 145 11 4,494,928
15:02:17 3,245 ▼ 145 4 4,494,917
15:02:09 3,245 ▼ 145 1,000 4,494,913
15:02:08 3,250 ▼ 140 200 4,493,913
15:02:04 3,250 ▼ 140 27 4,493,713
15:01:52 3,250 ▼ 140 28 4,493,686
15:01:46 3,250 ▼ 140 150 4,493,658
15:01:46 3,250 ▼ 140 200 4,493,508
15:01:45 3,250 ▼ 140 10 4,493,308
15:01:45 3,245 ▼ 145 3 4,493,298
15:01:44 3,245 ▼ 145 20 4,493,295
15:01:38 3,250 ▼ 140 25 4,493,275
15:01:37 3,250 ▼ 140 3 4,493,250
15:01:36 3,250 ▼ 140 2,900 4,493,247
15:01:28 3,250 ▼ 140 275 4,490,347
15:01:24 3,250 ▼ 140 1 4,490,072
15:01:22 3,250 ▼ 140 50 4,490,071
15:01:22 3,250 ▼ 140 8,697 4,490,021
15:01:19 3,250 ▼ 140 8 4,481,324
15:01:15 3,250 ▼ 140 80 4,481,316
15:01:11 3,255 ▼ 135 4 4,481,236
15:01:04 3,255 ▼ 135 4 4,481,232
15:01:03 3,255 ▼ 135 90 4,481,228
15:01:02 3,255 ▼ 135 10 4,481,138
15:01:01 3,250 ▼ 140 100 4,481,128
15:00:58 3,255 ▼ 135 250 4,481,028
15:00:52 3,255 ▼ 135 15 4,480,778
15:00:49 3,255 ▼ 135 57 4,480,763
15:00:49 3,250 ▼ 140 200 4,480,706
15:00:45 3,255 ▼ 135 100 4,480,506
15:00:38 3,255 ▼ 135 1 4,480,406
15:00:35 3,255 ▼ 135 34 4,480,405
15:00:35 3,255 ▼ 135 2 4,480,371
15:00:34 3,255 ▼ 135 500 4,480,369
15:00:32 3,255 ▼ 135 213 4,479,869
15:00:31 3,255 ▼ 135 7 4,479,656
15:00:28 3,255 ▼ 135 1,768 4,479,649
15:00:28 3,255 ▼ 135 500 4,477,881
15:00:26 3,255 ▼ 135 100 4,477,381
15:00:25 3,255 ▼ 135 1 4,477,281
15:00:25 3,260 ▼ 130 1 4,477,280
15:00:19 3,255 ▼ 135 1 4,477,279
15:00:18 3,255 ▼ 135 4 4,477,278
15:00:17 3,255 ▼ 135 500 4,477,274
15:00:16 3,255 ▼ 135 366 4,476,774
15:00:16 3,260 ▼ 130 40 4,476,408
15:00:13 3,255 ▼ 135 100 4,476,368
15:00:09 3,260 ▼ 130 600 4,476,268
15:00:01 3,260 ▼ 130 2 4,475,668
14:59:59 3,260 ▼ 130 6 4,475,666
14:59:56 3,255 ▼ 135 20 4,475,660
14:59:55 3,260 ▼ 130 12 4,475,640
14:59:37 3,255 ▼ 135 586 4,475,628
14:59:23 3,250 ▼ 140 1,003 4,475,042
14:59:23 3,250 ▼ 140 1,900 4,474,039
14:59:20 3,250 ▼ 140 615 4,472,139
14:59:14 3,250 ▼ 140 1,107 4,471,524
14:59:07 3,250 ▼ 140 150 4,470,417
14:58:53 3,260 ▼ 130 17 4,470,267
14:58:53 3,255 ▼ 135 33 4,470,250

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,133.64 ▲ 8.4 0.27%
코스닥 1,034.82 ▼ 2.21 -0.21%
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.