플레이위드
(023770)
코스닥
중견기업부
액면가 500원
  07.07 15:59

8,460 (8,320)   [시가/고가/저가] 8,370 / 8,630 / 8,320 
전일비/등락률 ▲ 140 (1.68%) 매도호가/호가잔량 8,460 / 805
거래량/전일동시간대비 77,784 /▲ 3,600 매수호가/호가잔량 8,450 / 100
상한가/하한가 10,800 / 5,830 총매도/총매수잔량 2,677 / 6,096

매도잔량 호가 매수잔량
108 8,550 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
32 8,540
115 8,530
2 8,520
2 8,510
55 8,500
22 8,490
502 8,480
1,034 8,470
805 8,460
 
8,450 100
8,440 141
8,420 2
8,410 4
8,400 540
8,390 221
8,380 469
8,370 1,658
8,360 262
8,350 2,699
 
총매도잔량 순매수잔량 총매수잔량
2,677 3,419 6,096
시간외잔량 시간외잔량
0 1,785
 
플레이위드 023770
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 757.97 (+13.34)    FUTURE 308.95 (+5.65)   Basis: 0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:49:10 8,460 ▲ 140 209 77,784
15:40:00 8,460 ▲ 140 33 77,575
15:30:30 8,460 ▲ 140 3,316 77,542
15:19:05 8,440 ▲ 120 1 74,226
15:17:49 8,410 ▲ 90 1,919 74,225
15:17:49 8,420 ▲ 100 81 72,306
15:17:39 8,420 ▲ 100 19 72,225
15:15:31 8,410 ▲ 90 1 72,206
15:15:28 8,440 ▲ 120 19 72,205
15:15:28 8,430 ▲ 110 1 72,186
15:13:36 8,440 ▲ 120 1 72,185
15:13:36 8,430 ▲ 110 1 72,184
15:11:04 8,420 ▲ 100 28 72,183
15:10:40 8,420 ▲ 100 5 72,155
15:09:32 8,420 ▲ 100 169 72,150
15:09:27 8,420 ▲ 100 100 71,981
15:09:21 8,420 ▲ 100 231 71,881
15:08:43 8,420 ▲ 100 10 71,650
15:08:39 8,420 ▲ 100 10 71,640
15:08:37 8,440 ▲ 120 27 71,630
15:08:36 8,440 ▲ 120 2 71,603
15:08:36 8,440 ▲ 120 71 71,601
15:08:09 8,440 ▲ 120 217 71,530
15:08:09 8,440 ▲ 120 100 71,313
15:07:08 8,440 ▲ 120 227 71,213
15:07:06 8,440 ▲ 120 9 70,986
15:06:29 8,440 ▲ 120 14 70,977
15:06:29 8,440 ▲ 120 9 70,963
15:05:45 8,440 ▲ 120 249 70,954
14:56:15 8,440 ▲ 120 20 70,705
14:54:33 8,440 ▲ 120 118 70,685
14:53:40 8,440 ▲ 120 59 70,567
14:53:40 8,430 ▲ 110 1 70,508
14:50:20 8,420 ▲ 100 30 70,507
14:49:50 8,420 ▲ 100 50 70,477
14:44:16 8,420 ▲ 100 50 70,427
14:42:16 8,420 ▲ 100 15 70,377
14:42:16 8,430 ▲ 110 135 70,362
14:39:29 8,430 ▲ 110 65 70,227
14:37:46 8,430 ▲ 110 35 70,162
14:36:14 8,420 ▲ 100 8 70,127
14:36:14 8,420 ▲ 100 15 70,119
14:34:17 8,420 ▲ 100 1,332 70,104
14:34:17 8,430 ▲ 110 768 68,772
14:34:11 8,430 ▲ 110 1 68,004
14:33:34 8,440 ▲ 120 100 68,003
14:33:07 8,440 ▲ 120 143 67,903
14:33:05 8,440 ▲ 120 7 67,760
14:31:18 8,440 ▲ 120 25 67,753
14:29:46 8,440 ▲ 120 20 67,728
14:29:12 8,440 ▲ 120 25 67,708
14:29:10 8,440 ▲ 120 1 67,683
14:28:58 8,440 ▲ 120 13 67,682
14:27:54 8,450 ▲ 130 5 67,669
14:27:17 8,450 ▲ 130 1 67,664
14:26:43 8,440 ▲ 120 88 67,663
14:26:24 8,440 ▲ 120 50 67,575
14:25:17 8,440 ▲ 120 1 67,525
14:25:15 8,440 ▲ 120 1 67,524
14:25:14 8,440 ▲ 120 1 67,523
14:24:29 8,440 ▲ 120 1 67,522
14:24:26 8,440 ▲ 120 1 67,521
14:24:22 8,440 ▲ 120 1 67,520
14:24:15 8,440 ▲ 120 1 67,519
14:24:11 8,440 ▲ 120 1 67,518
14:24:05 8,440 ▲ 120 4 67,517
14:24:03 8,450 ▲ 130 1 67,513
14:23:58 8,450 ▲ 130 1 67,512
14:23:53 8,450 ▲ 130 1 67,511
14:23:35 8,450 ▲ 130 20 67,510
14:23:08 8,450 ▲ 130 1 67,490
14:22:57 8,450 ▲ 130 1 67,489
14:22:27 8,450 ▲ 130 2 67,488
14:22:22 8,450 ▲ 130 1 67,486
14:22:04 8,450 ▲ 130 1 67,485
14:22:00 8,450 ▲ 130 1 67,484
14:21:55 8,450 ▲ 130 1 67,483
14:21:51 8,450 ▲ 130 1 67,482
14:21:47 8,450 ▲ 130 1 67,481
14:21:42 8,450 ▲ 130 1 67,480
14:21:36 8,450 ▲ 130 1 67,479
14:21:30 8,450 ▲ 130 1 67,478
14:21:12 8,450 ▲ 130 1 67,477
14:21:06 8,450 ▲ 130 1 67,476
14:20:58 8,440 ▲ 120 7 67,475
14:20:00 8,440 ▲ 120 11 67,468
14:19:23 8,440 ▲ 120 239 67,457
14:19:23 8,440 ▲ 120 300 67,218
14:19:14 8,440 ▲ 120 1 66,918
14:19:04 8,450 ▲ 130 50 66,917
14:18:56 8,450 ▲ 130 1 66,867
14:18:11 8,440 ▲ 120 185 66,866
14:18:11 8,440 ▲ 120 380 66,681
14:17:45 8,440 ▲ 120 10 66,301
14:17:38 8,440 ▲ 120 10 66,291
14:17:30 8,440 ▲ 120 1,000 66,281
14:16:28 8,430 ▲ 110 100 65,281
14:14:33 8,440 ▲ 120 100 65,181
14:12:17 8,440 ▲ 120 20 65,081
14:10:37 8,440 ▲ 120 12 65,061
14:10:24 8,430 ▲ 110 140 65,049
14:10:06 8,430 ▲ 110 961 64,909
14:09:18 8,420 ▲ 100 100 63,948
14:09:05 8,420 ▲ 100 97 63,848
14:09:05 8,420 ▲ 100 100 63,751
14:08:58 8,420 ▲ 100 3 63,651
14:08:52 8,420 ▲ 100 100 63,648
14:08:45 8,410 ▲ 90 39 63,548
14:06:05 8,410 ▲ 90 2 63,509
14:04:58 8,410 ▲ 90 20 63,507
14:04:47 8,410 ▲ 90 34 63,487
14:04:35 8,410 ▲ 90 769 63,453
14:04:15 8,390 ▲ 70 154 62,684
14:03:11 8,410 ▲ 90 154 62,530
14:02:11 8,410 ▲ 90 84 62,376
14:00:43 8,410 ▲ 90 11 62,292
13:56:44 8,410 ▲ 90 20 62,281
13:52:07 8,410 ▲ 90 1 62,261
13:52:07 8,400 ▲ 80 1 62,260
13:52:07 8,390 ▲ 70 1 62,259
13:50:43 8,370 ▲ 50 2 62,258
13:50:15 8,410 ▲ 90 26 62,256
13:49:55 8,410 ▲ 90 20 62,230
13:47:48 8,410 ▲ 90 2 62,210
13:45:15 8,420 ▲ 100 40 62,208
13:45:13 8,430 ▲ 110 10 62,168
13:45:13 8,420 ▲ 100 40 62,158
13:45:10 8,410 ▲ 90 33 62,118
13:44:56 8,430 ▲ 110 50 62,085
13:44:50 8,430 ▲ 110 10 62,035
13:44:42 8,430 ▲ 110 10 62,025
13:44:39 8,410 ▲ 90 14 62,015
13:44:33 8,420 ▲ 100 355 62,001
13:44:27 8,410 ▲ 90 40 61,646
13:44:21 8,410 ▲ 90 5 61,606
13:44:14 8,410 ▲ 90 442 61,601
13:38:19 8,410 ▲ 90 2 61,159
13:35:06 8,410 ▲ 90 1 61,157
13:34:59 8,380 ▲ 60 399 61,156
13:33:09 8,380 ▲ 60 1 60,757
13:32:53 8,340 ▲ 20 5 60,756
13:32:10 8,340 ▲ 20 266 60,751
13:31:46 8,340 ▲ 20 30 60,485
13:31:46 8,350 ▲ 30 245 60,455
13:31:39 8,360 ▲ 40 50 60,210
13:31:29 8,360 ▲ 40 200 60,160
13:31:19 8,360 ▲ 40 1,255 59,960
13:31:19 8,360 ▲ 40 200 58,705
13:31:16 8,360 ▲ 40 123 58,505
13:31:08 8,380 ▲ 60 3 58,382
13:31:07 8,360 ▲ 40 250 58,379
13:31:00 8,360 ▲ 40 250 58,129
13:30:59 8,380 ▲ 60 3 57,879
13:30:52 8,360 ▲ 40 180 57,876
13:30:22 8,370 ▲ 50 200 57,696
13:27:26 8,380 ▲ 60 20 57,496
13:25:18 8,380 ▲ 60 1 57,476
13:20:30 8,380 ▲ 60 654 57,475
13:20:15 8,370 ▲ 50 13 56,821
13:19:53 8,370 ▲ 50 167 56,808
13:19:02 8,370 ▲ 50 30 56,641
13:19:01 8,370 ▲ 50 393 56,611
13:18:36 8,370 ▲ 50 30 56,218
13:18:35 8,370 ▲ 50 810 56,188
13:17:49 8,380 ▲ 60 109 55,378
13:17:20 8,380 ▲ 60 30 55,269
13:16:15 8,380 ▲ 60 30 55,239
13:16:15 8,380 ▲ 60 26 55,209
13:16:15 8,400 ▲ 80 134 55,183
13:15:16 8,430 ▲ 110 3 55,049
13:13:55 8,400 ▲ 80 91 55,046
13:13:20 8,430 ▲ 110 4 54,955
13:13:08 8,420 ▲ 100 1 54,951
13:13:08 8,420 ▲ 100 19 54,950
13:12:59 8,430 ▲ 110 500 54,931
13:12:39 8,420 ▲ 100 19 54,431
13:12:22 8,420 ▲ 100 9 54,412
13:11:49 8,420 ▲ 100 20 54,403
13:11:32 8,410 ▲ 90 50 54,383
13:11:30 8,400 ▲ 80 9 54,333
13:11:19 8,400 ▲ 80 1 54,324
13:10:49 8,430 ▲ 110 24 54,323
13:10:31 8,430 ▲ 110 653 54,299
13:10:13 8,430 ▲ 110 4 53,646
13:09:22 8,430 ▲ 110 123 53,642
13:07:54 8,430 ▲ 110 2 53,519
13:06:48 8,410 ▲ 90 405 53,517
13:06:34 8,400 ▲ 80 133 53,112
13:06:22 8,400 ▲ 80 149 52,979
13:03:00 8,400 ▲ 80 177 52,830
13:02:41 8,400 ▲ 80 1 52,653
13:02:34 8,390 ▲ 70 16 52,652
13:02:08 8,390 ▲ 70 500 52,636
13:01:23 8,380 ▲ 60 280 52,136
13:00:00 8,380 ▲ 60 140 51,856
12:56:59 8,370 ▲ 50 30 51,716
12:49:25 8,360 ▲ 40 50 51,686
12:49:25 8,370 ▲ 50 5 51,636
12:48:20 8,360 ▲ 40 1 51,631
12:48:05 8,380 ▲ 60 1 51,630
12:47:37 8,380 ▲ 60 1 51,629
12:47:24 8,380 ▲ 60 5 51,628
12:47:10 8,380 ▲ 60 200 51,623
12:47:04 8,380 ▲ 60 5 51,423
12:46:54 8,380 ▲ 60 3 51,418
12:46:50 8,380 ▲ 60 1 51,415
12:46:37 8,380 ▲ 60 1 51,414
12:46:34 8,380 ▲ 60 3 51,413
12:45:42 8,350 ▲ 30 1 51,410
12:45:37 8,350 ▲ 30 1 51,409
12:42:12 8,350 ▲ 30 2 51,408
12:41:15 8,360 ▲ 40 497 51,406
12:41:14 8,380 ▲ 60 1 50,909
12:41:10 8,360 ▲ 40 367 50,908
12:41:09 8,360 ▲ 40 200 50,541
12:39:22 8,360 ▲ 40 4 50,341
12:38:58 8,380 ▲ 60 1 50,337
12:38:34 8,380 ▲ 60 1 50,336
12:38:07 8,380 ▲ 60 1 50,335
12:37:44 8,380 ▲ 60 6 50,334
12:37:36 8,370 ▲ 50 619 50,328
12:37:26 8,370 ▲ 50 2,500 49,709
12:37:19 8,380 ▲ 60 72 47,209
12:36:44 8,390 ▲ 70 1 47,137
12:35:26 8,390 ▲ 70 3 47,136
12:34:46 8,400 ▲ 80 131 47,133
12:34:38 8,410 ▲ 90 210 47,002
12:31:12 8,420 ▲ 100 3 46,792
12:30:22 8,420 ▲ 100 1 46,789
12:29:39 8,420 ▲ 100 1 46,788
12:28:24 8,420 ▲ 100 100 46,787
12:25:32 8,420 ▲ 100 43 46,687
12:21:42 8,410 ▲ 90 1 46,644
12:20:06 8,410 ▲ 90 6 46,643
12:14:43 8,420 ▲ 100 30 46,637
12:14:35 8,400 ▲ 80 16 46,607
12:14:23 8,420 ▲ 100 100 46,591
12:14:20 8,420 ▲ 100 100 46,491
12:14:14 8,420 ▲ 100 100 46,391
12:13:37 8,420 ▲ 100 1 46,291
12:13:37 8,410 ▲ 90 1 46,290
12:13:31 8,400 ▲ 80 21 46,289
12:07:45 8,400 ▲ 80 100 46,268
12:07:00 8,400 ▲ 80 100 46,168
12:05:23 8,400 ▲ 80 1 46,068
12:02:37 8,410 ▲ 90 66 46,067
12:02:16 8,410 ▲ 90 28 46,001
12:02:13 8,370 ▲ 50 4 45,973
12:01:52 8,370 ▲ 50 23 45,969
11:59:34 8,370 ▲ 50 490 45,946
11:58:40 8,370 ▲ 50 1 45,456
11:58:12 8,370 ▲ 50 1,961 45,455
11:58:03 8,400 ▲ 80 5 43,494
11:58:03 8,400 ▲ 80 29 43,489
11:55:27 8,420 ▲ 100 3 43,460
11:55:27 8,400 ▲ 80 3 43,457
11:55:26 8,370 ▲ 50 100 43,454
11:54:58 8,370 ▲ 50 92 43,354
11:54:58 8,380 ▲ 60 8 43,262
11:52:27 8,420 ▲ 100 2 43,254
11:47:52 8,440 ▲ 120 3 43,252
11:47:43 8,370 ▲ 50 100 43,249
11:47:39 8,370 ▲ 50 86 43,149
11:47:39 8,380 ▲ 60 9 43,063
11:47:35 8,370 ▲ 50 46 43,054
11:46:53 8,390 ▲ 70 5 43,008
11:46:21 8,400 ▲ 80 25 43,003
11:46:21 8,410 ▲ 90 4 42,978
11:45:48 8,440 ▲ 120 110 42,974
11:45:38 8,430 ▲ 110 7 42,864
11:45:05 8,430 ▲ 110 10 42,857
11:45:03 8,430 ▲ 110 1 42,847
11:44:53 8,440 ▲ 120 10 42,846
11:44:48 8,440 ▲ 120 2 42,836
11:44:43 8,430 ▲ 110 6 42,834
11:44:38 8,430 ▲ 110 16 42,828
11:44:36 8,430 ▲ 110 4 42,812
11:44:31 8,420 ▲ 100 1 42,808
11:44:26 8,420 ▲ 100 200 42,807
11:44:19 8,410 ▲ 90 2 42,607
11:44:14 8,400 ▲ 80 141 42,605
11:44:14 8,400 ▲ 80 1 42,464
11:44:12 8,390 ▲ 70 10 42,463
11:44:08 8,390 ▲ 70 88 42,453
11:43:56 8,390 ▲ 70 3 42,365
11:43:56 8,380 ▲ 60 7 42,362
11:43:37 8,370 ▲ 50 1 42,355
11:40:25 8,380 ▲ 60 1 42,354
11:39:26 8,370 ▲ 50 100 42,353
11:39:23 8,370 ▲ 50 5 42,253
11:39:11 8,370 ▲ 50 56 42,248
11:38:45 8,390 ▲ 70 1 42,192
11:38:45 8,380 ▲ 60 4 42,191
11:38:23 8,390 ▲ 70 1 42,187
11:38:13 8,390 ▲ 70 1 42,186
11:37:53 8,370 ▲ 50 100 42,185
11:37:45 8,370 ▲ 50 1 42,085
11:36:58 8,390 ▲ 70 3 42,084
11:36:48 8,390 ▲ 70 3 42,081
11:36:43 8,370 ▲ 50 15 42,078
11:36:43 8,390 ▲ 70 3 42,063
11:35:47 8,390 ▲ 70 20 42,060
11:34:37 8,390 ▲ 70 3 42,040
11:30:44 8,380 ▲ 60 1 42,037
11:29:46 8,370 ▲ 50 255 42,036
11:29:46 8,380 ▲ 60 183 41,781
11:29:43 8,390 ▲ 70 1 41,598
11:28:14 8,390 ▲ 70 20 41,597
11:24:03 8,390 ▲ 70 18 41,577
11:23:46 8,390 ▲ 70 30 41,559
11:23:29 8,390 ▲ 70 3 41,529
11:23:21 8,360 ▲ 40 1 41,526
11:23:16 8,390 ▲ 70 4 41,525
11:23:16 8,380 ▲ 60 31 41,521
11:22:31 8,380 ▲ 60 20 41,490
11:22:05 8,380 ▲ 60 1 41,470
11:18:53 8,350 ▲ 30 30 41,469
11:18:53 8,360 ▲ 40 70 41,439
11:18:07 8,380 ▲ 60 5 41,369
11:17:22 8,370 ▲ 50 48 41,364
11:16:48 8,370 ▲ 50 1 41,316
11:12:08 8,360 ▲ 40 17 41,315
11:12:06 8,350 ▲ 30 241 41,298
11:07:12 8,360 ▲ 40 20 41,057
11:02:23 8,360 ▲ 40 120 41,037
11:00:45 8,330 ▲ 10 2 40,917
10:54:21 8,360 ▲ 40 3 40,915
10:52:20 8,320  0 1 40,912
10:49:36 8,360 ▲ 40 2 40,911
10:47:07 8,320  0 268 40,909
10:46:33 8,330 ▲ 10 378 40,641
10:46:09 8,330 ▲ 10 82 40,263
10:45:32 8,340 ▲ 20 2 40,181
10:45:26 8,340 ▲ 20 209 40,179
10:45:17 8,350 ▲ 30 10 39,970
10:45:10 8,350 ▲ 30 15 39,960
10:45:02 8,370 ▲ 50 2 39,945
10:43:00 8,340 ▲ 20 10 39,943
10:40:32 8,340 ▲ 20 343 39,933
10:40:32 8,350 ▲ 30 1 39,590
10:40:15 8,360 ▲ 40 175 39,589
10:40:15 8,360 ▲ 40 100 39,414
10:38:32 8,380 ▲ 60 4 39,314
10:34:55 8,380 ▲ 60 5 39,310
10:33:11 8,380 ▲ 60 20 39,305
10:30:06 8,380 ▲ 60 45 39,285
10:29:05 8,380 ▲ 60 61 39,240
10:27:26 8,390 ▲ 70 100 39,179
10:25:37 8,390 ▲ 70 336 39,079
10:25:37 8,380 ▲ 60 30 38,743
10:24:52 8,390 ▲ 70 20 38,713
10:24:19 8,390 ▲ 70 21 38,693
10:24:18 8,390 ▲ 70 8 38,672
10:24:18 8,390 ▲ 70 42 38,664
10:24:17 8,390 ▲ 70 29 38,622
10:23:11 8,390 ▲ 70 57 38,593
10:23:11 8,390 ▲ 70 643 38,536
10:22:36 8,390 ▲ 70 1 37,893
10:21:51 8,330 ▲ 10 150 37,892
10:21:51 8,340 ▲ 20 22 37,742
10:21:51 8,350 ▲ 30 28 37,720
10:21:11 8,400 ▲ 80 2 37,692
10:21:11 8,390 ▲ 70 3 37,690
10:21:05 8,400 ▲ 80 2 37,687
10:21:05 8,390 ▲ 70 1 37,685
10:20:59 8,400 ▲ 80 3 37,684
10:20:34 8,340 ▲ 20 10 37,681
10:20:26 8,340 ▲ 20 9 37,671
10:20:26 8,350 ▲ 30 1 37,662
10:20:07 8,400 ▲ 80 85 37,661
10:20:07 8,400 ▲ 80 15 37,576
10:19:36 8,400 ▲ 80 1 37,561
10:18:48 8,400 ▲ 80 23 37,560
10:18:48 8,400 ▲ 80 7 37,537
10:18:13 8,400 ▲ 80 1 37,530
10:17:54 8,410 ▲ 90 2 37,529
10:17:54 8,410 ▲ 90 1 37,527
10:17:01 8,340 ▲ 20 65 37,526
10:17:01 8,340 ▲ 20 25 37,461
10:16:59 8,340 ▲ 20 84 37,436
10:16:29 8,340 ▲ 20 13 37,352
10:16:19 8,340 ▲ 20 50 37,339
10:14:33 8,380 ▲ 60 46 37,289
10:13:36 8,390 ▲ 70 20 37,243
10:13:02 8,390 ▲ 70 3 37,223
10:13:02 8,340 ▲ 20 2 37,220
10:12:59 8,320  0 46 37,218
10:12:58 8,320  0 25 37,172
10:12:47 8,320  0 115 37,147
10:12:44 8,320  0 20 37,032
10:12:37 8,330 ▲ 10 564 37,012
10:12:37 8,340 ▲ 20 55 36,448
10:12:37 8,340 ▲ 20 502 36,393
10:12:37 8,340 ▲ 20 2 35,891
10:12:33 8,350 ▲ 30 19 35,889
10:12:26 8,360 ▲ 40 53 35,870
10:12:20 8,390 ▲ 70 2 35,817
10:12:16 8,380 ▲ 60 1 35,815
10:12:14 8,370 ▲ 50 1 35,814
10:12:05 8,370 ▲ 50 16 35,813
10:11:29 8,380 ▲ 60 145 35,797
10:11:24 8,390 ▲ 70 420 35,652
10:11:24 8,400 ▲ 80 21 35,232
10:11:17 8,400 ▲ 80 68 35,211
10:11:04 8,400 ▲ 80 70 35,143
10:10:57 8,400 ▲ 80 50 35,073
10:10:33 8,420 ▲ 100 3 35,021
10:10:33 8,430 ▲ 110 2 35,023
10:10:21 8,400 ▲ 80 70 35,018
10:09:38 8,440 ▲ 120 1 34,948
10:09:27 8,440 ▲ 120 1 34,947
10:09:27 8,430 ▲ 110 6 34,946
10:08:32 8,430 ▲ 110 10 34,940
10:08:31 8,430 ▲ 110 9 34,930
10:07:58 8,430 ▲ 110 20 34,921
10:07:58 8,420 ▲ 100 4 34,901
10:07:58 8,410 ▲ 90 22 34,897
10:07:46 8,410 ▲ 90 23 34,875
10:07:37 8,410 ▲ 90 1 34,852
10:07:32 8,400 ▲ 80 50 34,851
10:07:32 8,410 ▲ 90 1 34,801
10:07:12 8,410 ▲ 90 1 34,800
10:07:10 8,410 ▲ 90 1 34,799
10:07:08 8,400 ▲ 80 26 34,798
10:07:08 8,410 ▲ 90 1 34,772
10:07:06 8,410 ▲ 90 1 34,771
10:07:04 8,410 ▲ 90 1 34,770
10:07:02 8,410 ▲ 90 1 34,769
10:06:55 8,410 ▲ 90 11 34,768
10:06:42 8,400 ▲ 80 15 34,757
10:06:37 8,400 ▲ 80 45 34,742
10:06:16 8,400 ▲ 80 29 34,697
10:05:30 8,400 ▲ 80 26 34,668
10:05:21 8,440 ▲ 120 51 34,642
10:05:21 8,430 ▲ 110 79 34,591
10:03:29 8,440 ▲ 120 20 34,512
10:01:43 8,440 ▲ 120 3 34,492
10:01:33 8,390 ▲ 70 38 34,489
10:01:28 8,440 ▲ 120 5 34,451
10:00:18 8,440 ▲ 120 3 34,446
10:00:07 8,390 ▲ 70 4 34,443
10:00:07 8,400 ▲ 80 6 34,439
10:00:07 8,400 ▲ 80 25 34,433
10:00:07 8,410 ▲ 90 1 34,408
10:00:00 8,410 ▲ 90 6 34,407
09:58:34 8,440 ▲ 120 1 34,401
09:57:28 8,410 ▲ 90 136 34,400
09:56:12 8,430 ▲ 110 36 34,264
09:56:12 8,430 ▲ 110 64 34,228
09:56:10 8,440 ▲ 120 7 34,164
09:56:10 8,440 ▲ 120 1 34,157
09:56:09 8,420 ▲ 100 367 34,156
09:56:09 8,450 ▲ 130 8 33,789
09:55:10 8,450 ▲ 130 20 33,781
09:54:16 8,450 ▲ 130 1 33,761
09:53:25 8,420 ▲ 100 1 33,760
09:52:59 8,460 ▲ 140 1 33,759
09:52:59 8,450 ▲ 130 1 33,758
09:52:33 8,420 ▲ 100 10 33,757
09:52:33 8,420 ▲ 100 1 33,747
09:52:15 8,430 ▲ 110 2 33,746
09:52:14 8,430 ▲ 110 1 33,744
09:52:14 8,430 ▲ 110 19 33,743
09:52:09 8,440 ▲ 120 2 33,724
09:52:09 8,440 ▲ 120 9 33,722
09:50:13 8,470 ▲ 150 1 33,713
09:50:09 8,440 ▲ 120 10 33,712
09:50:03 8,440 ▲ 120 1 33,702
09:49:52 8,440 ▲ 120 358 33,701
09:49:23 8,470 ▲ 150 1 33,343
09:49:15 8,450 ▲ 130 1 33,342
09:49:07 8,450 ▲ 130 5 33,341
09:49:05 8,450 ▲ 130 1 33,336
09:49:01 8,450 ▲ 130 1 33,335
09:48:58 8,450 ▲ 130 1 33,334
09:48:54 8,450 ▲ 130 1 33,333
09:48:48 8,450 ▲ 130 346 33,332
09:48:48 8,450 ▲ 130 266 32,986
09:48:48 8,460 ▲ 140 1 32,720
09:48:30 8,460 ▲ 140 392 32,719
09:48:30 8,470 ▲ 150 415 32,327
09:48:21 8,480 ▲ 160 383 31,912
09:48:16 8,490 ▲ 170 1 31,529
09:48:09 8,490 ▲ 170 1 31,528
09:48:02 8,490 ▲ 170 1 31,527
09:47:52 8,500 ▲ 180 34 31,526
09:46:27 8,500 ▲ 180 1 31,492
09:45:46 8,480 ▲ 160 1 31,491
09:44:16 8,480 ▲ 160 5 31,490
09:43:27 8,480 ▲ 160 10 31,485
09:43:03 8,470 ▲ 150 36 31,475
09:42:58 8,470 ▲ 150 114 31,439
09:40:28 8,480 ▲ 160 110 31,325
09:38:14 8,450 ▲ 130 2 31,215
09:37:40 8,450 ▲ 130 1 31,213
09:37:38 8,440 ▲ 120 118 31,212
09:37:10 8,440 ▲ 120 1 31,094
09:36:56 8,440 ▲ 120 1 31,093
09:36:55 8,440 ▲ 120 10 31,092
09:35:36 8,440 ▲ 120 100 31,082

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.07 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,334.27 ▲ 42.26 1.84%
코스닥 757.97 ▲ 13.34 1.79%
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.