동화기업
(025900)
코스닥
우량기업부
액면가 500원
  05.25 15:59

82,200 (84,100)   [시가/고가/저가] 85,000 / 85,000 / 82,100 
전일비/등락률 ▼ 1,900 (-2.26%) 매도호가/호가잔량 82,400 / 116
거래량/전일동시간대비 108,483 /▼ 38,483 매수호가/호가잔량 82,200 / 3,951
상한가/하한가 109,300 / 58,900 총매도/총매수잔량 1,995 / 15,851

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
47 83,300 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10 83,200
1,148 83,100
55 83,000
73 82,900
44 82,800
61 82,700
42 82,600
399 82,500
116 82,400
 
82,200 3,951
82,100 3,384
82,000 4,234
81,900 558
81,800 421
81,700 173
81,600 1,681
81,500 993
81,400 188
81,300 268
 
총매도잔량 순매수잔량 총매수잔량
1,995 13,856 15,851
시간외잔량 시간외잔량
0 73
 
동화기업 025900
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 872.69 (+7.62)    FUTURE 346.15 (+1.95)   Basis: 0.55
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:55:54 82,200 ▼ 1,900 200 108,483
15:53:08 82,200 ▼ 1,900 20 108,283
15:41:13 82,200 ▼ 1,900 10 108,263
15:40:31 82,200 ▼ 1,900 10 108,253
15:40:00 82,200 ▼ 1,900 323 108,243
15:30:24 82,200 ▼ 1,900 2,401 107,920
15:19:59 82,500 ▼ 1,600 9 105,519
15:19:55 82,400 ▼ 1,700 25 105,510
15:19:53 82,400 ▼ 1,700 1 105,485
15:19:52 82,400 ▼ 1,700 1 105,484
15:19:52 82,400 ▼ 1,700 2 105,483
15:19:52 82,400 ▼ 1,700 10 105,481
15:19:52 82,400 ▼ 1,700 4 105,471
15:19:52 82,400 ▼ 1,700 3 105,467
15:19:43 82,500 ▼ 1,600 1 105,464
15:19:42 82,400 ▼ 1,700 1 105,463
15:19:42 82,400 ▼ 1,700 3 105,462
15:19:27 82,500 ▼ 1,600 1 105,459
15:19:18 82,400 ▼ 1,700 5 105,458
15:19:15 82,400 ▼ 1,700 2 105,453
15:19:15 82,400 ▼ 1,700 3 105,451
15:19:10 82,400 ▼ 1,700 5 105,448
15:19:09 82,400 ▼ 1,700 6 105,443
15:19:08 82,400 ▼ 1,700 3 105,437
15:19:08 82,400 ▼ 1,700 1 105,434
15:19:07 82,400 ▼ 1,700 5 105,433
15:19:07 82,400 ▼ 1,700 30 105,428
15:19:04 82,400 ▼ 1,700 5 105,398
15:19:03 82,400 ▼ 1,700 10 105,393
15:19:01 82,400 ▼ 1,700 5 105,383
15:19:01 82,400 ▼ 1,700 4 105,378
15:19:00 82,400 ▼ 1,700 7 105,374
15:18:59 82,400 ▼ 1,700 1 105,367
15:18:58 82,500 ▼ 1,600 25 105,366
15:18:57 82,500 ▼ 1,600 23 105,341
15:18:57 82,400 ▼ 1,700 1 105,318
15:18:56 82,400 ▼ 1,700 1 105,317
15:18:56 82,400 ▼ 1,700 2 105,316
15:18:56 82,400 ▼ 1,700 8 105,314
15:18:56 82,400 ▼ 1,700 3 105,306
15:18:48 82,500 ▼ 1,600 7 105,303
15:18:36 82,500 ▼ 1,600 5 105,296
15:18:35 82,400 ▼ 1,700 2 105,291
15:18:35 82,400 ▼ 1,700 4 105,289
15:18:35 82,400 ▼ 1,700 13 105,285
15:18:34 82,400 ▼ 1,700 1 105,272
15:18:32 82,400 ▼ 1,700 1 105,271
15:18:32 82,400 ▼ 1,700 1 105,270
15:18:32 82,400 ▼ 1,700 10 105,269
15:18:30 82,400 ▼ 1,700 1 105,259
15:18:27 82,400 ▼ 1,700 22 105,258
15:18:24 82,500 ▼ 1,600 8 105,236
15:18:21 82,500 ▼ 1,600 2 105,228
15:18:19 82,400 ▼ 1,700 25 105,226
15:18:17 82,500 ▼ 1,600 2 105,201
15:18:12 82,500 ▼ 1,600 5 105,199
15:18:10 82,500 ▼ 1,600 1 105,194
15:18:02 82,500 ▼ 1,600 1 105,193
15:18:00 82,400 ▼ 1,700 5 105,192
15:18:00 82,500 ▼ 1,600 24 105,187
15:18:00 82,600 ▼ 1,500 2 105,163
15:18:00 82,600 ▼ 1,500 8 105,161
15:18:00 82,600 ▼ 1,500 2 105,153
15:17:57 82,500 ▼ 1,600 1 105,151
15:17:56 82,600 ▼ 1,500 2 105,150
15:17:48 82,600 ▼ 1,500 5 105,148
15:17:40 82,600 ▼ 1,500 2 105,143
15:17:36 82,600 ▼ 1,500 6 105,141
15:17:35 82,600 ▼ 1,500 2 105,135
15:17:34 82,500 ▼ 1,600 2 105,133
15:17:33 82,400 ▼ 1,700 20 105,131
15:17:33 82,500 ▼ 1,600 3 105,111
15:17:28 82,500 ▼ 1,600 8 105,108
15:17:24 82,600 ▼ 1,500 6 105,100
15:17:20 82,500 ▼ 1,600 2 105,094
15:17:20 82,500 ▼ 1,600 1 105,092
15:17:20 82,500 ▼ 1,600 2 105,091
15:17:20 82,500 ▼ 1,600 2 105,089
15:17:17 82,500 ▼ 1,600 88 105,087
15:17:17 82,500 ▼ 1,600 2 104,999
15:17:14 82,500 ▼ 1,600 2 104,997
15:17:12 82,500 ▼ 1,600 6 104,995
15:17:11 82,400 ▼ 1,700 1 104,989
15:17:11 82,400 ▼ 1,700 4 104,988
15:17:11 82,400 ▼ 1,700 11 104,984
15:17:10 82,300 ▼ 1,800 870 104,973
15:17:10 82,400 ▼ 1,700 1 104,103
15:17:07 82,400 ▼ 1,700 14 104,102
15:17:07 82,400 ▼ 1,700 1 104,088
15:17:06 82,400 ▼ 1,700 10 104,087
15:17:06 82,400 ▼ 1,700 10 104,077
15:17:06 82,400 ▼ 1,700 15 104,067
15:17:06 82,400 ▼ 1,700 100 104,052
15:17:00 82,400 ▼ 1,700 29 103,952
15:16:59 82,500 ▼ 1,600 2 103,923
15:16:55 82,500 ▼ 1,600 5 103,921
15:16:53 82,400 ▼ 1,700 30 103,916
15:16:53 82,500 ▼ 1,600 1 103,886
15:16:39 82,500 ▼ 1,600 2 103,885
15:16:36 82,500 ▼ 1,600 3 103,883
15:16:36 82,500 ▼ 1,600 1 103,880
15:16:32 82,500 ▼ 1,600 1 103,879
15:16:32 82,500 ▼ 1,600 1 103,878
15:16:32 82,500 ▼ 1,600 2 103,877
15:16:29 82,500 ▼ 1,600 20 103,875
15:16:18 82,500 ▼ 1,600 2 103,855
15:16:11 82,500 ▼ 1,600 2 103,853
15:16:05 82,400 ▼ 1,700 71 103,851
15:16:04 82,500 ▼ 1,600 30 103,780
15:16:00 82,500 ▼ 1,600 7 103,750
15:15:58 82,500 ▼ 1,600 1 103,743
15:15:56 82,500 ▼ 1,600 5 103,742
15:15:56 82,400 ▼ 1,700 4 103,737
15:15:49 82,500 ▼ 1,600 2 103,733
15:15:49 82,400 ▼ 1,700 100 103,731
15:15:43 82,400 ▼ 1,700 30 103,631
15:15:38 82,400 ▼ 1,700 1 103,601
15:15:37 82,500 ▼ 1,600 2 103,600
15:15:34 82,500 ▼ 1,600 20 103,598
15:15:34 82,500 ▼ 1,600 1 103,578
15:15:33 82,500 ▼ 1,600 1 103,577
15:15:28 82,500 ▼ 1,600 2 103,576
15:15:28 82,500 ▼ 1,600 1 103,574
15:15:28 82,500 ▼ 1,600 1 103,573
15:15:17 82,500 ▼ 1,600 3 103,572
15:15:17 82,500 ▼ 1,600 7 103,569
15:15:17 82,500 ▼ 1,600 1 103,562
15:15:17 82,500 ▼ 1,600 136 103,561
15:15:17 82,500 ▼ 1,600 2 103,425
15:15:07 82,500 ▼ 1,600 1 103,423
15:15:06 82,500 ▼ 1,600 2 103,422
15:15:01 82,600 ▼ 1,500 1 103,420
15:14:58 82,600 ▼ 1,500 1 103,419
15:14:56 82,600 ▼ 1,500 2 103,418
15:14:46 82,600 ▼ 1,500 2 103,416
15:14:27 82,400 ▼ 1,700 2 103,414
15:14:27 82,400 ▼ 1,700 22 103,412
15:14:27 82,400 ▼ 1,700 1 103,390
15:14:27 82,400 ▼ 1,700 10 103,389
15:14:25 82,500 ▼ 1,600 2 103,379
15:14:24 82,400 ▼ 1,700 4 103,377
15:14:24 82,500 ▼ 1,600 348 103,373
15:14:20 82,500 ▼ 1,600 18 103,025
15:14:20 82,400 ▼ 1,700 2 103,007
15:14:20 82,400 ▼ 1,700 1 103,005
15:14:19 82,400 ▼ 1,700 4 103,004
15:14:19 82,400 ▼ 1,700 157 103,000
15:14:19 82,400 ▼ 1,700 2 102,843
15:14:18 82,400 ▼ 1,700 2 102,841
15:14:18 82,300 ▼ 1,800 29 102,839
15:14:15 82,400 ▼ 1,700 35 102,810
15:14:15 82,400 ▼ 1,700 156 102,775
15:14:15 82,500 ▼ 1,600 2 102,619
15:14:12 82,400 ▼ 1,700 2 102,617
15:14:04 82,500 ▼ 1,600 2 102,615
15:14:04 82,500 ▼ 1,600 1 102,613
15:14:00 82,500 ▼ 1,600 6 102,612
15:14:00 82,500 ▼ 1,600 2 102,606
15:13:55 82,500 ▼ 1,600 2 102,604
15:13:50 82,400 ▼ 1,700 57 102,602
15:13:50 82,500 ▼ 1,600 13 102,545
15:13:48 82,500 ▼ 1,600 15 102,532
15:13:43 82,500 ▼ 1,600 175 102,517
15:13:43 82,600 ▼ 1,500 2 102,342
15:13:34 82,500 ▼ 1,600 1 102,340
15:13:34 82,500 ▼ 1,600 2 102,339
15:13:34 82,500 ▼ 1,600 5 102,337
15:13:34 82,500 ▼ 1,600 132 102,332
15:13:34 82,500 ▼ 1,600 1 102,200
15:13:29 82,500 ▼ 1,600 1 102,199
15:13:24 82,500 ▼ 1,600 10 102,198
15:13:22 82,500 ▼ 1,600 1 102,188
15:13:16 82,500 ▼ 1,600 6 102,187
15:13:14 82,500 ▼ 1,600 3 102,181
15:13:14 82,500 ▼ 1,600 2 102,178
15:13:13 82,500 ▼ 1,600 11 102,176
15:13:07 82,500 ▼ 1,600 1 102,165
15:13:07 82,500 ▼ 1,600 25 102,164
15:13:07 82,500 ▼ 1,600 25 102,139
15:13:02 82,500 ▼ 1,600 10 102,114
15:13:01 82,600 ▼ 1,500 2 102,104
15:13:00 82,500 ▼ 1,600 5 102,102
15:12:58 82,500 ▼ 1,600 5 102,097
15:12:56 82,500 ▼ 1,600 28 102,092
15:12:53 82,600 ▼ 1,500 2 102,064
15:12:40 82,600 ▼ 1,500 2 102,062
15:12:33 82,600 ▼ 1,500 2 102,060
15:12:27 82,500 ▼ 1,600 5 102,058
15:12:27 82,500 ▼ 1,600 5 102,053
15:12:26 82,600 ▼ 1,500 1 102,048
15:12:21 82,600 ▼ 1,500 1 102,047
15:12:19 82,600 ▼ 1,500 2 102,046
15:12:18 82,600 ▼ 1,500 4 102,044
15:12:14 82,600 ▼ 1,500 1 102,040
15:12:12 82,600 ▼ 1,500 2 102,039
15:12:07 82,500 ▼ 1,600 5 102,037
15:12:00 82,600 ▼ 1,500 191 102,032
15:12:00 82,500 ▼ 1,600 2 101,841
15:12:00 82,500 ▼ 1,600 2 101,839
15:12:00 82,500 ▼ 1,600 4 101,837
15:12:00 82,500 ▼ 1,600 16 101,833
15:11:58 82,500 ▼ 1,600 2 101,817
15:11:52 82,500 ▼ 1,600 2 101,815
15:11:39 82,400 ▼ 1,700 71 101,813
15:11:37 82,500 ▼ 1,600 2 101,742
15:11:37 82,500 ▼ 1,600 21 101,740
15:11:37 82,500 ▼ 1,600 1 101,719
15:11:36 82,400 ▼ 1,700 29 101,718
15:11:32 82,500 ▼ 1,600 60 101,689
15:11:31 82,500 ▼ 1,600 2 101,629
15:11:21 82,500 ▼ 1,600 25 101,627
15:11:19 82,500 ▼ 1,600 11 101,602
15:11:16 82,500 ▼ 1,600 2 101,591
15:11:15 82,400 ▼ 1,700 8 101,589
15:11:15 82,500 ▼ 1,600 2 101,581
15:11:12 82,400 ▼ 1,700 5 101,579
15:11:11 82,500 ▼ 1,600 1 101,574
15:11:05 82,400 ▼ 1,700 5 101,573
15:11:05 82,400 ▼ 1,700 100 101,568
15:11:04 82,500 ▼ 1,600 1 101,468
15:11:01 82,500 ▼ 1,600 4 101,467
15:10:55 82,500 ▼ 1,600 2 101,463
15:10:50 82,500 ▼ 1,600 2 101,461
15:10:41 82,500 ▼ 1,600 3 101,459
15:10:34 82,500 ▼ 1,600 568 101,456
15:10:34 82,500 ▼ 1,600 2 100,888
15:10:33 82,400 ▼ 1,700 1 100,886
15:10:33 82,400 ▼ 1,700 1 100,885
15:10:33 82,400 ▼ 1,700 3 100,884
15:10:32 82,400 ▼ 1,700 1 100,881
15:10:32 82,400 ▼ 1,700 2 100,880
15:10:31 82,400 ▼ 1,700 4 100,878
15:10:31 82,400 ▼ 1,700 16 100,874
15:10:31 82,400 ▼ 1,700 147 100,858
15:10:30 82,400 ▼ 1,700 2 100,711
15:10:27 82,400 ▼ 1,700 150 100,709
15:10:27 82,400 ▼ 1,700 1 100,559
15:10:22 82,300 ▼ 1,800 20 100,558
15:10:14 82,300 ▼ 1,800 29 100,538
15:10:13 82,400 ▼ 1,700 2 100,509
15:10:12 82,300 ▼ 1,800 3 100,507
15:10:09 82,400 ▼ 1,700 2 100,504
15:10:08 82,300 ▼ 1,800 1 100,502
15:10:07 82,300 ▼ 1,800 40 100,501
15:09:56 82,300 ▼ 1,800 2 100,461
15:09:52 82,400 ▼ 1,700 1 100,459
15:09:49 82,400 ▼ 1,700 2 100,458
15:09:44 82,400 ▼ 1,700 1 100,456
15:09:42 82,300 ▼ 1,800 6 100,455
15:09:42 82,300 ▼ 1,800 20 100,449
15:09:33 82,300 ▼ 1,800 1 100,429
15:09:32 82,400 ▼ 1,700 2 100,428
15:09:31 82,400 ▼ 1,700 2 100,426
15:09:30 82,400 ▼ 1,700 12 100,424
15:09:29 82,300 ▼ 1,800 71 100,412
15:09:28 82,300 ▼ 1,800 20 100,341
15:09:28 82,400 ▼ 1,700 2 100,321
15:09:24 82,400 ▼ 1,700 1 100,319
15:09:20 82,300 ▼ 1,800 2 100,318
15:09:20 82,300 ▼ 1,800 2 100,316
15:09:12 82,300 ▼ 1,800 2 100,314
15:09:10 82,400 ▼ 1,700 2 100,312
15:09:08 82,400 ▼ 1,700 2 100,310
15:09:03 82,300 ▼ 1,800 20 100,308
15:08:54 82,300 ▼ 1,800 29 100,288
15:08:53 82,300 ▼ 1,800 50 100,259
15:08:51 82,300 ▼ 1,800 13 100,209
15:08:49 82,400 ▼ 1,700 2 100,196
15:08:48 82,300 ▼ 1,800 1 100,194
15:08:47 82,300 ▼ 1,800 100 100,193
15:08:47 82,400 ▼ 1,700 1 100,093
15:08:38 82,300 ▼ 1,800 100 100,092
15:08:36 82,300 ▼ 1,800 26 99,992
15:08:27 82,400 ▼ 1,700 2 99,966
15:08:27 82,400 ▼ 1,700 2 99,964
15:08:23 82,300 ▼ 1,800 74 99,962
15:08:16 82,400 ▼ 1,700 10 99,888
15:08:09 82,400 ▼ 1,700 50 99,878
15:08:06 82,400 ▼ 1,700 1 99,828
15:08:06 82,400 ▼ 1,700 2 99,827
15:08:01 82,400 ▼ 1,700 1 99,825
15:07:53 82,300 ▼ 1,800 5 99,824
15:07:50 82,400 ▼ 1,700 2 99,819
15:07:46 82,400 ▼ 1,700 2 99,817
15:07:45 82,400 ▼ 1,700 2 99,815
15:07:43 82,400 ▼ 1,700 5 99,813
15:07:42 82,300 ▼ 1,800 1 99,808
15:07:41 82,400 ▼ 1,700 50 99,807
15:07:40 82,400 ▼ 1,700 1 99,757
15:07:40 82,400 ▼ 1,700 1 99,756
15:07:39 82,400 ▼ 1,700 1 99,755
15:07:39 82,400 ▼ 1,700 5 99,754
15:07:39 82,400 ▼ 1,700 5 99,749
15:07:39 82,400 ▼ 1,700 3 99,744
15:07:39 82,400 ▼ 1,700 3 99,741
15:07:39 82,400 ▼ 1,700 14 99,738
15:07:38 82,400 ▼ 1,700 501 99,724
15:07:32 82,400 ▼ 1,700 8 99,223
15:07:32 82,400 ▼ 1,700 5 99,208
15:07:32 82,400 ▼ 1,700 7 99,215
15:07:32 82,400 ▼ 1,700 5 99,203
15:07:32 82,400 ▼ 1,700 5 99,198
15:07:32 82,400 ▼ 1,700 5 99,193
15:07:32 82,400 ▼ 1,700 5 99,188
15:07:32 82,400 ▼ 1,700 5 99,183
15:07:32 82,400 ▼ 1,700 200 99,178
15:07:32 82,400 ▼ 1,700 29 98,978
15:07:26 82,500 ▼ 1,600 1 98,949
15:07:25 82,500 ▼ 1,600 2 98,948
15:07:24 82,500 ▼ 1,600 2 98,946
15:07:18 82,400 ▼ 1,700 71 98,944
15:07:16 82,400 ▼ 1,700 1 98,873
15:07:05 82,500 ▼ 1,600 2 98,872
15:07:03 82,500 ▼ 1,600 2 98,870
15:06:48 82,500 ▼ 1,600 1 98,868
15:06:44 82,500 ▼ 1,600 2 98,867
15:06:42 82,500 ▼ 1,600 2 98,865
15:06:41 82,500 ▼ 1,600 3 98,863
15:06:38 82,500 ▼ 1,600 11 98,860
15:06:25 82,500 ▼ 1,600 1 98,849
15:06:24 82,500 ▼ 1,600 1 98,848
15:06:22 82,500 ▼ 1,600 1 98,847
15:06:21 82,500 ▼ 1,600 1 98,846
15:06:18 82,500 ▼ 1,600 5 98,845
15:06:12 82,400 ▼ 1,700 29 98,840
15:06:06 82,500 ▼ 1,600 1 98,811
15:06:03 82,500 ▼ 1,600 2 98,810
15:06:01 82,500 ▼ 1,600 8 98,808
15:06:00 82,500 ▼ 1,600 2 98,800
15:05:56 82,500 ▼ 1,600 1 98,798
15:05:44 82,400 ▼ 1,700 6 98,797
15:05:43 82,500 ▼ 1,600 2 98,791
15:05:39 82,500 ▼ 1,600 2 98,789
15:05:29 82,500 ▼ 1,600 30 98,787
15:05:22 82,500 ▼ 1,600 2 98,757
15:05:19 82,500 ▼ 1,600 2 98,755
15:05:18 82,400 ▼ 1,700 50 98,753
15:05:16 82,400 ▼ 1,700 5 98,703
15:05:10 82,400 ▼ 1,700 7 98,698
15:05:08 82,400 ▼ 1,700 71 98,691
15:05:02 82,500 ▼ 1,600 2 98,620
15:04:59 82,500 ▼ 1,600 1 98,618
15:04:57 82,500 ▼ 1,600 2 98,617
15:04:56 82,400 ▼ 1,700 1 98,615
15:04:53 82,400 ▼ 1,700 1 98,614
15:04:50 82,400 ▼ 1,700 29 98,613
15:04:44 82,400 ▼ 1,700 24 98,584
15:04:41 82,500 ▼ 1,600 2 98,560
15:04:36 82,500 ▼ 1,600 1 98,558
15:04:30 82,500 ▼ 1,600 2 98,557
15:04:24 82,500 ▼ 1,600 1 98,555
15:04:21 82,500 ▼ 1,600 2 98,554
15:04:15 82,500 ▼ 1,600 2 98,552
15:04:15 82,500 ▼ 1,600 3 98,550
15:04:12 82,500 ▼ 1,600 2 98,547
15:04:00 82,500 ▼ 1,600 1 98,545
15:03:54 82,500 ▼ 1,600 2 98,544
15:03:45 82,400 ▼ 1,700 100 98,542
15:03:40 82,500 ▼ 1,600 110 98,442
15:03:40 82,500 ▼ 1,600 2 98,332
15:03:33 82,500 ▼ 1,600 2 98,330
15:03:30 82,400 ▼ 1,700 29 98,328
15:03:29 82,500 ▼ 1,600 2 98,299
15:03:24 82,500 ▼ 1,600 50 98,297
15:03:20 82,500 ▼ 1,600 1 98,247
15:03:19 82,500 ▼ 1,600 2 98,246
15:03:12 82,500 ▼ 1,600 2 98,244
15:03:08 82,500 ▼ 1,600 1 98,242
15:03:06 82,500 ▼ 1,600 1 98,241
15:02:59 82,500 ▼ 1,600 2 98,240
15:02:57 82,400 ▼ 1,700 71 98,238
15:02:51 82,500 ▼ 1,600 1 98,167
15:02:47 82,500 ▼ 1,600 1 98,166
15:02:40 82,500 ▼ 1,600 15 98,165
15:02:39 82,500 ▼ 1,600 10 98,150
15:02:38 82,500 ▼ 1,600 2 98,140
15:02:35 82,500 ▼ 1,600 10 98,138
15:02:30 82,500 ▼ 1,600 2 98,128
15:02:22 82,500 ▼ 1,600 13 98,126
15:02:18 82,500 ▼ 1,600 2 98,113
15:02:09 82,500 ▼ 1,600 2 98,111
15:01:57 82,500 ▼ 1,600 1 98,109
15:01:49 82,400 ▼ 1,700 20 98,108
15:01:48 82,500 ▼ 1,600 2 98,088
15:01:48 82,400 ▼ 1,700 29 98,086
15:01:37 82,400 ▼ 1,700 3 98,057
15:01:37 82,500 ▼ 1,600 1 98,054
15:01:27 82,500 ▼ 1,600 2 98,053
15:01:23 82,500 ▼ 1,600 1 98,051
15:01:12 82,400 ▼ 1,700 1 98,050
15:01:05 82,500 ▼ 1,600 1 98,049
15:01:05 82,400 ▼ 1,700 1 98,048
15:01:02 82,400 ▼ 1,700 14 98,047
15:01:00 82,400 ▼ 1,700 40 98,033
15:00:57 82,400 ▼ 1,700 39 97,993
15:00:57 82,500 ▼ 1,600 2 97,954
15:00:56 82,500 ▼ 1,600 10 97,952
15:00:52 82,500 ▼ 1,600 10 97,942
15:00:51 82,400 ▼ 1,700 27 97,932
15:00:48 82,400 ▼ 1,700 29 97,905
15:00:47 82,400 ▼ 1,700 71 97,876
15:00:34 82,400 ▼ 1,700 200 97,805
15:00:31 82,400 ▼ 1,700 332 97,605
15:00:28 82,500 ▼ 1,600 10 97,273
15:00:18 82,500 ▼ 1,600 1 97,263
15:00:14 82,400 ▼ 1,700 25 97,262
15:00:05 82,400 ▼ 1,700 10 97,237
15:00:04 82,400 ▼ 1,700 10 97,227
15:00:00 82,400 ▼ 1,700 7 97,217
14:59:56 82,500 ▼ 1,600 2 97,210
14:59:46 82,500 ▼ 1,600 1 97,208
14:59:40 82,500 ▼ 1,600 2 97,207
14:59:26 82,400 ▼ 1,700 29 97,205
14:59:20 82,500 ▼ 1,600 2 97,176
14:59:11 82,400 ▼ 1,700 73 97,174
14:59:08 82,500 ▼ 1,600 10 97,101
14:59:00 82,500 ▼ 1,600 1 97,091
14:59:00 82,500 ▼ 1,600 2 97,090
14:58:47 82,400 ▼ 1,700 20 97,088
14:58:43 82,500 ▼ 1,600 2 97,068
14:58:39 82,400 ▼ 1,700 22 97,066
14:58:36 82,400 ▼ 1,700 71 97,044
14:58:36 82,500 ▼ 1,600 1 96,973
14:58:31 82,500 ▼ 1,600 1 96,972
14:58:30 82,500 ▼ 1,600 7 96,971
14:58:29 82,500 ▼ 1,600 1 96,964
14:58:28 82,500 ▼ 1,600 1 96,963
14:58:25 82,500 ▼ 1,600 2 96,962
14:58:22 82,500 ▼ 1,600 1 96,960
14:58:17 82,500 ▼ 1,600 10 96,959
14:58:13 82,500 ▼ 1,600 12 96,949
14:58:06 82,500 ▼ 1,600 2 96,937
14:58:06 82,400 ▼ 1,700 29 96,935
14:58:03 82,400 ▼ 1,700 7 96,906
14:57:58 82,500 ▼ 1,600 1 96,899
14:57:49 82,500 ▼ 1,600 2 96,898
14:57:47 82,500 ▼ 1,600 3 96,896
14:57:46 82,500 ▼ 1,600 3 96,893
14:57:46 82,500 ▼ 1,600 4 96,890
14:57:46 82,500 ▼ 1,600 1 96,886
14:57:46 82,500 ▼ 1,600 1 96,885
14:57:46 82,500 ▼ 1,600 9 96,884
14:57:46 82,500 ▼ 1,600 200 96,875
14:57:45 82,500 ▼ 1,600 3 96,675
14:57:45 82,500 ▼ 1,600 1 96,672
14:57:31 82,500 ▼ 1,600 3 96,671
14:57:30 82,500 ▼ 1,600 1 96,668
14:57:29 82,500 ▼ 1,600 1 96,667
14:57:25 82,500 ▼ 1,600 1 96,666
14:57:23 82,500 ▼ 1,600 6 96,665
14:57:16 82,500 ▼ 1,600 1 96,659
14:57:15 82,500 ▼ 1,600 2 96,658
14:57:14 82,500 ▼ 1,600 2 96,656
14:57:03 82,500 ▼ 1,600 1 96,654
14:56:53 82,500 ▼ 1,600 2 96,653
14:56:48 82,500 ▼ 1,600 1 96,651
14:56:44 82,400 ▼ 1,700 29 96,650
14:56:38 82,500 ▼ 1,600 1 96,621
14:56:37 82,500 ▼ 1,600 2 96,620
14:56:26 82,500 ▼ 1,600 35 96,618
14:56:24 82,500 ▼ 1,600 1 96,583
14:56:24 82,500 ▼ 1,600 2 96,582
14:56:24 82,500 ▼ 1,600 1 96,580
14:56:24 82,500 ▼ 1,600 1 96,579
14:56:24 82,500 ▼ 1,600 1 96,578
14:56:24 82,500 ▼ 1,600 1 96,576
14:56:24 82,500 ▼ 1,600 1 96,577
14:56:24 82,500 ▼ 1,600 1 96,575
14:56:24 82,500 ▼ 1,600 13 96,574
14:56:24 82,500 ▼ 1,600 27 96,561
14:56:24 82,500 ▼ 1,600 15 96,534
14:56:16 82,600 ▼ 1,500 2 96,519
14:56:07 82,500 ▼ 1,600 10 96,517
14:56:07 82,500 ▼ 1,600 25 96,507
14:56:07 82,500 ▼ 1,600 15 96,482
14:56:07 82,500 ▼ 1,600 170 96,467
14:56:06 82,500 ▼ 1,600 7 96,297
14:56:03 82,600 ▼ 1,500 2 96,290
14:55:59 82,500 ▼ 1,600 5 96,288
14:55:58 82,600 ▼ 1,500 3 96,283
14:55:54 82,500 ▼ 1,600 44 96,280
14:55:46 82,600 ▼ 1,500 30 96,236
14:55:40 82,600 ▼ 1,500 2 96,206
14:55:38 82,500 ▼ 1,600 5 96,204
14:55:27 82,600 ▼ 1,500 2 96,199
14:55:25 82,500 ▼ 1,600 19 96,197
14:55:24 82,500 ▼ 1,600 28 96,178
14:55:20 82,600 ▼ 1,500 1 96,150
14:55:18 82,500 ▼ 1,600 20 96,149
14:55:05 82,500 ▼ 1,600 5 96,129
14:55:05 82,500 ▼ 1,600 5 96,124
14:55:05 82,500 ▼ 1,600 5 96,119
14:55:05 82,500 ▼ 1,600 5 96,114
14:55:05 82,500 ▼ 1,600 5 96,109
14:55:04 82,600 ▼ 1,500 2 96,104
14:55:03 82,500 ▼ 1,600 50 96,102
14:55:03 82,600 ▼ 1,500 2 96,052
14:54:52 82,600 ▼ 1,500 2 96,050
14:54:45 82,500 ▼ 1,600 50 96,048
14:54:30 82,600 ▼ 1,500 2 95,998

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.25 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,617.22 ▲ 11.35 0.44%
코스닥 872.69 ▲ 7.62 0.88%
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.