제이엠아이
(033050)
코스닥
중견기업부
액면가 1,000원
  06.21 15:25

1,440 (1,420)   [시가/고가/저가] 1,430 / 1,495 / 1,425 
전일비/등락률 ▲ 20 (1.41%) 매도호가/호가잔량 1,445 / 1,792
거래량/전일동시간대비 773,093 /▲ 473,404 매수호가/호가잔량 1,440 / 2,644
상한가/하한가 1,845 / 995 총매도/총매수잔량 18,638 / 9,382

매도잔량 호가 매수잔량
0 0 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
0 0
0 0
0 0
0 0
0 0
0 0
15,939 1,455
907 1,450
1,792 1,445
 
1,440 2,644
1,430 204
1,425 6,534
0 0
0 0
0 0
0 0
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
18,638 -9,256 9,382
시간외잔량 시간외잔량
0 0
 
제이엠아이 033050
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 1,010.99 (-4.89)    FUTURE 430.35 (-4.15)   Basis: -1.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:19:53 1,440 ▲ 20 2 773,093
15:19:51 1,440 ▲ 20 100 773,091
15:19:46 1,440 ▲ 20 139 772,991
15:19:43 1,435 ▲ 15 394 772,852
15:19:35 1,435 ▲ 15 22 772,458
15:19:20 1,435 ▲ 15 100 772,436
15:19:16 1,435 ▲ 15 3,493 772,336
15:18:58 1,435 ▲ 15 500 768,843
15:18:02 1,430 ▲ 10 205 768,343
15:18:00 1,430 ▲ 10 1,920 768,138
15:17:21 1,435 ▲ 15 100 766,218
15:16:46 1,435 ▲ 15 10 766,118
15:16:27 1,435 ▲ 15 26 766,108
15:15:48 1,435 ▲ 15 20 766,082
15:14:50 1,435 ▲ 15 100 766,062
15:13:43 1,435 ▲ 15 1 765,962
15:12:04 1,435 ▲ 15 434 765,961
15:11:06 1,435 ▲ 15 866 765,527
15:10:27 1,435 ▲ 15 1 764,661
15:10:17 1,435 ▲ 15 1 764,660
15:09:43 1,435 ▲ 15 1 764,659
15:09:33 1,435 ▲ 15 1 764,658
15:09:25 1,435 ▲ 15 9,130 764,657
15:09:10 1,435 ▲ 15 20 755,527
15:08:40 1,440 ▲ 20 1 755,507
15:08:30 1,440 ▲ 20 1 755,506
15:07:51 1,440 ▲ 20 75 755,505
15:07:13 1,440 ▲ 20 1 755,430
15:06:47 1,435 ▲ 15 3,073 755,429
15:04:04 1,435 ▲ 15 309 752,356
15:03:11 1,440 ▲ 20 30 752,047
15:02:58 1,440 ▲ 20 20 752,017
15:00:50 1,440 ▲ 20 664 751,997
15:00:25 1,435 ▲ 15 100 751,333
15:00:25 1,435 ▲ 15 300 751,233
15:00:24 1,440 ▲ 20 523 750,933
15:00:24 1,440 ▲ 20 74 750,410
15:00:11 1,435 ▲ 15 530 750,336
14:59:37 1,440 ▲ 20 1,423 749,806
14:59:20 1,440 ▲ 20 20 748,383
14:59:16 1,440 ▲ 20 11 748,363
14:59:04 1,440 ▲ 20 139 748,352
14:58:14 1,435 ▲ 15 67 748,213
14:56:59 1,435 ▲ 15 143 748,146
14:56:42 1,435 ▲ 15 300 748,003
14:56:36 1,435 ▲ 15 10 747,703
14:52:18 1,435 ▲ 15 777 747,693
14:50:45 1,425 ▲ 5 2 746,916
14:50:42 1,430 ▲ 10 2 746,914
14:50:42 1,430 ▲ 10 11 746,912
14:50:35 1,440 ▲ 20 18 746,901
14:49:23 1,430 ▲ 10 2 746,883
14:49:18 1,440 ▲ 20 4 746,881
14:49:02 1,440 ▲ 20 139 746,877
14:48:41 1,435 ▲ 15 350 746,738
14:46:22 1,425 ▲ 5 35 746,388
14:46:22 1,425 ▲ 5 954 746,353
14:46:22 1,430 ▲ 10 728 745,399
14:46:22 1,435 ▲ 15 994 744,671
14:43:40 1,435 ▲ 15 1,000 743,677
14:43:27 1,435 ▲ 15 350 742,677
14:41:58 1,435 ▲ 15 1,462 742,327
14:41:39 1,435 ▲ 15 213 740,865
14:41:08 1,435 ▲ 15 3,000 740,652
14:40:44 1,435 ▲ 15 1,010 737,652
14:39:00 1,440 ▲ 20 138 736,642
14:37:56 1,440 ▲ 20 10 736,504
14:36:31 1,440 ▲ 20 3,569 736,494
14:33:40 1,440 ▲ 20 387 732,925
14:32:04 1,440 ▲ 20 4,883 732,538
14:31:54 1,440 ▲ 20 50 727,655
14:30:23 1,440 ▲ 20 179 727,605
14:30:22 1,440 ▲ 20 1,163 727,426
14:30:22 1,440 ▲ 20 757 726,263
14:29:55 1,440 ▲ 20 50 725,506
14:29:09 1,440 ▲ 20 138 725,456
14:28:48 1,440 ▲ 20 2,000 725,318
14:28:18 1,435 ▲ 15 1,111 723,318
14:27:24 1,430 ▲ 10 4,237 722,207
14:27:24 1,435 ▲ 15 2,763 717,970
14:26:54 1,435 ▲ 15 2,000 715,207
14:25:35 1,435 ▲ 15 204 713,207
14:22:38 1,440 ▲ 20 30 713,003
14:22:22 1,430 ▲ 10 20,561 712,973
14:22:22 1,435 ▲ 15 14,684 692,412
14:22:12 1,440 ▲ 20 20 677,728
14:19:07 1,440 ▲ 20 138 677,708
14:17:27 1,440 ▲ 20 1,000 677,570
14:17:12 1,440 ▲ 20 130 676,570
14:16:46 1,440 ▲ 20 625 676,440
14:16:14 1,435 ▲ 15 8 675,815
14:15:42 1,440 ▲ 20 4,200 675,807
14:15:40 1,440 ▲ 20 3,520 671,607
14:15:40 1,445 ▲ 25 3,853 668,087
14:12:46 1,445 ▲ 25 500 664,234
14:12:35 1,450 ▲ 30 1 663,734
14:11:55 1,450 ▲ 30 94 663,733
14:11:48 1,450 ▲ 30 300 663,639
14:11:39 1,450 ▲ 30 300 663,339
14:11:29 1,450 ▲ 30 551 663,039
14:11:29 1,450 ▲ 30 68 662,488
14:11:29 1,450 ▲ 30 687 662,420
14:11:28 1,450 ▲ 30 300 661,733
14:10:06 1,445 ▲ 25 3,000 661,433
14:09:07 1,455 ▲ 35 315 658,433
14:09:06 1,455 ▲ 35 137 658,118
14:05:59 1,455 ▲ 35 700 657,981
14:03:22 1,455 ▲ 35 200 657,281
14:01:02 1,455 ▲ 35 1,000 657,081
13:59:41 1,455 ▲ 35 1,000 656,081
13:59:04 1,455 ▲ 35 21 655,081
13:59:04 1,450 ▲ 30 116 655,060
13:54:41 1,450 ▲ 30 20 654,944
13:53:16 1,450 ▲ 30 1,000 654,924
13:52:41 1,450 ▲ 30 2 653,924
13:52:41 1,440 ▲ 20 17 653,922
13:52:28 1,440 ▲ 20 3 653,905
13:52:19 1,440 ▲ 20 5 653,902
13:52:10 1,440 ▲ 20 5,000 653,897
13:52:08 1,440 ▲ 20 3 648,897
13:52:04 1,440 ▲ 20 3 648,894
13:52:00 1,440 ▲ 20 2 648,891
13:51:45 1,440 ▲ 20 2,000 648,889
13:49:02 1,440 ▲ 20 138 646,889
13:48:42 1,440 ▲ 20 200 646,751
13:47:46 1,440 ▲ 20 1 646,551
13:47:38 1,440 ▲ 20 1 646,550
13:47:33 1,440 ▲ 20 3,600 646,549
13:47:32 1,440 ▲ 20 765 642,949
13:47:28 1,440 ▲ 20 6 642,184
13:46:07 1,435 ▲ 15 3,373 642,178
13:45:41 1,440 ▲ 20 200 638,805
13:44:16 1,440 ▲ 20 694 638,605
13:43:19 1,440 ▲ 20 1 637,911
13:39:01 1,440 ▲ 20 138 637,910
13:38:38 1,440 ▲ 20 130 637,772
13:37:12 1,440 ▲ 20 69 637,642
13:34:55 1,440 ▲ 20 1,111 637,573
13:34:30 1,440 ▲ 20 6 636,462
13:32:27 1,440 ▲ 20 30 636,456
13:30:26 1,440 ▲ 20 10 636,426
13:30:10 1,440 ▲ 20 63 636,416
13:29:55 1,440 ▲ 20 1,537 636,353
13:29:53 1,440 ▲ 20 34 634,816
13:29:53 1,440 ▲ 20 416 634,782
13:29:53 1,440 ▲ 20 413 634,366
13:29:53 1,440 ▲ 20 7,600 633,953
13:29:46 1,450 ▲ 30 10 626,353
13:29:09 1,445 ▲ 25 6 626,212
13:29:09 1,450 ▲ 30 131 626,343
13:27:06 1,450 ▲ 30 5 626,206
13:26:44 1,455 ▲ 35 4 626,201
13:25:53 1,440 ▲ 20 205 626,197
13:25:26 1,440 ▲ 20 100 625,992
13:23:19 1,455 ▲ 35 1 625,892
13:21:45 1,450 ▲ 30 6 625,891
13:21:08 1,450 ▲ 30 175 625,885
13:20:59 1,450 ▲ 30 127 625,710
13:20:58 1,450 ▲ 30 200 625,583
13:20:42 1,450 ▲ 30 595 625,383
13:19:08 1,450 ▲ 30 138 624,788
13:18:53 1,445 ▲ 25 10 624,650
13:17:00 1,450 ▲ 30 6 624,640
13:17:00 1,450 ▲ 30 1 624,634
13:17:00 1,445 ▲ 25 13 624,633
13:15:41 1,440 ▲ 20 431 624,620
13:15:41 1,440 ▲ 20 1,500 624,189
13:15:39 1,440 ▲ 20 3,030 622,689
13:15:39 1,445 ▲ 25 39 619,659
13:10:15 1,450 ▲ 30 20 619,620
13:09:30 1,450 ▲ 30 1 619,600
13:09:12 1,440 ▲ 20 75 619,599
13:09:12 1,445 ▲ 25 25 619,524
13:09:06 1,450 ▲ 30 137 619,499
13:06:47 1,455 ▲ 35 1 619,362
13:03:45 1,440 ▲ 20 350 619,361
13:02:27 1,455 ▲ 35 250 619,011
13:01:05 1,455 ▲ 35 1,000 618,761
13:00:52 1,455 ▲ 35 100 617,761
13:00:29 1,455 ▲ 35 1 617,661
13:00:23 1,445 ▲ 25 1,300 617,660
13:00:08 1,440 ▲ 20 2,882 616,360
12:59:24 1,440 ▲ 20 2 613,478
12:59:23 1,440 ▲ 20 2 613,476
12:59:23 1,440 ▲ 20 2 613,474
12:59:22 1,440 ▲ 20 2 613,472
12:59:22 1,440 ▲ 20 2 613,470
12:59:21 1,440 ▲ 20 2 613,468
12:59:21 1,440 ▲ 20 2 613,466
12:59:20 1,440 ▲ 20 2 613,464
12:59:10 1,440 ▲ 20 1 613,462
12:59:05 1,440 ▲ 20 138 613,461
12:57:30 1,440 ▲ 20 50 613,323
12:56:39 1,440 ▲ 20 13 613,273
12:56:33 1,440 ▲ 20 10 613,260
12:55:48 1,440 ▲ 20 200 613,250
12:55:32 1,440 ▲ 20 1,340 613,050
12:55:32 1,440 ▲ 20 1,900 611,710
12:55:27 1,440 ▲ 20 1,340 609,810
12:55:27 1,440 ▲ 20 15,110 608,470
12:55:27 1,445 ▲ 25 1,000 593,360
12:55:17 1,445 ▲ 25 500 592,360
12:55:17 1,450 ▲ 30 200 591,860
12:51:34 1,455 ▲ 35 13 591,660
12:50:51 1,435 ▲ 15 65 591,647
12:49:33 1,435 ▲ 15 1 591,582
12:49:03 1,435 ▲ 15 4 591,581
12:49:01 1,440 ▲ 20 5 591,577
12:48:41 1,440 ▲ 20 2,277 591,572
12:48:41 1,445 ▲ 25 5,481 589,295
12:48:34 1,450 ▲ 30 100 583,814
12:46:32 1,450 ▲ 30 11 583,714
12:46:25 1,445 ▲ 25 500 583,703
12:45:31 1,450 ▲ 30 305 583,203
12:44:57 1,455 ▲ 35 20 582,898
12:44:28 1,455 ▲ 35 17 582,878
12:43:47 1,455 ▲ 35 11 582,861
12:42:57 1,455 ▲ 35 100 582,850
12:42:18 1,450 ▲ 30 685 582,750
12:42:08 1,450 ▲ 30 53 582,065
12:42:05 1,450 ▲ 30 132 582,012
12:41:03 1,450 ▲ 30 2,380 581,880
12:35:18 1,450 ▲ 30 1 579,500
12:34:55 1,450 ▲ 30 4 579,499
12:34:54 1,445 ▲ 25 1 579,495
12:34:04 1,445 ▲ 25 77 579,494
12:32:11 1,445 ▲ 25 456 579,417
12:32:08 1,445 ▲ 25 700 578,961
12:30:09 1,445 ▲ 25 5,555 578,261
12:28:19 1,450 ▲ 30 4 572,706
12:27:45 1,445 ▲ 25 865 572,702
12:27:39 1,450 ▲ 30 1 571,837
12:27:28 1,450 ▲ 30 344 571,836
12:20:07 1,445 ▲ 25 100 571,492
12:19:23 1,445 ▲ 25 576 571,392
12:19:20 1,445 ▲ 25 500 570,816
12:19:09 1,445 ▲ 25 138 570,316
12:16:16 1,445 ▲ 25 1,000 570,178
12:13:52 1,445 ▲ 25 1 569,178
12:13:14 1,440 ▲ 20 102 569,177
12:13:11 1,440 ▲ 20 10 569,075
12:13:10 1,440 ▲ 20 10 569,065
12:13:09 1,440 ▲ 20 10 569,055
12:13:08 1,440 ▲ 20 10 569,045
12:13:06 1,440 ▲ 20 10 569,035
12:13:05 1,440 ▲ 20 10 569,025
12:13:02 1,440 ▲ 20 10 569,015
12:13:02 1,440 ▲ 20 10 569,005
12:13:01 1,440 ▲ 20 10 568,995
12:13:00 1,440 ▲ 20 10 568,985
12:12:56 1,440 ▲ 20 10 568,975
12:12:55 1,435 ▲ 15 2 568,965
12:12:55 1,440 ▲ 20 10 568,963
12:12:53 1,440 ▲ 20 10 568,953
12:12:51 1,440 ▲ 20 10 568,943
12:12:51 1,440 ▲ 20 10 568,933
12:12:50 1,440 ▲ 20 10 568,923
12:12:49 1,440 ▲ 20 10 568,913
12:12:48 1,440 ▲ 20 18 568,903
12:11:00 1,440 ▲ 20 1,949 568,885
12:10:28 1,445 ▲ 25 69 566,936
12:09:56 1,445 ▲ 25 20 566,867
12:09:35 1,445 ▲ 25 2 566,847
12:09:33 1,445 ▲ 25 3 566,845
12:09:07 1,445 ▲ 25 138 566,842
12:06:18 1,440 ▲ 20 994 566,704
12:05:45 1,440 ▲ 20 1,340 565,710
12:05:45 1,440 ▲ 20 1,340 564,370
12:05:45 1,440 ▲ 20 2,500 563,030
12:05:41 1,440 ▲ 20 5,770 560,530
12:03:42 1,440 ▲ 20 1,591 554,760
12:03:42 1,445 ▲ 25 626 553,169
12:01:08 1,445 ▲ 25 74 552,543
11:59:06 1,445 ▲ 25 138 552,469
11:58:50 1,445 ▲ 25 338 552,331
11:55:48 1,445 ▲ 25 8 551,993
11:54:32 1,445 ▲ 25 64 551,985
11:53:22 1,445 ▲ 25 107 551,921
11:52:47 1,445 ▲ 25 1,111 551,814
11:51:24 1,450 ▲ 30 200 550,703
11:51:14 1,450 ▲ 30 316 550,503
11:49:31 1,455 ▲ 35 3 550,187
11:49:27 1,455 ▲ 35 15 550,184
11:49:21 1,455 ▲ 35 74 550,169
11:49:16 1,455 ▲ 35 350 550,095
11:49:10 1,455 ▲ 35 1,653 549,745
11:49:04 1,455 ▲ 35 137 548,092
11:48:13 1,455 ▲ 35 1,374 547,955
11:47:34 1,455 ▲ 35 2 546,581
11:45:14 1,455 ▲ 35 4,171 546,579
11:42:48 1,460 ▲ 40 3 542,408
11:41:18 1,455 ▲ 35 36 542,405
11:40:44 1,455 ▲ 35 500 542,369
11:40:32 1,455 ▲ 35 1,000 541,869
11:39:28 1,455 ▲ 35 100 540,869
11:39:26 1,455 ▲ 35 100 540,769
11:39:14 1,455 ▲ 35 1 540,669
11:39:03 1,455 ▲ 35 137 540,668
11:37:24 1,455 ▲ 35 3 540,531
11:36:21 1,455 ▲ 35 16 540,528
11:32:19 1,445 ▲ 25 1,288 540,512
11:32:17 1,445 ▲ 25 453 539,224
11:32:17 1,445 ▲ 25 1,340 538,771
11:32:17 1,445 ▲ 25 3,669 537,431
11:31:07 1,445 ▲ 25 1,456 533,762
11:30:32 1,450 ▲ 30 500 532,306
11:30:31 1,450 ▲ 30 1 531,806
11:29:32 1,445 ▲ 25 83 531,805
11:29:31 1,450 ▲ 30 10 531,722
11:29:06 1,445 ▲ 25 1 531,712
11:29:01 1,450 ▲ 30 138 531,711
11:28:02 1,445 ▲ 25 165 531,573
11:27:52 1,445 ▲ 25 1 531,408
11:27:42 1,450 ▲ 30 65 531,407
11:27:12 1,450 ▲ 30 1,000 531,342
11:27:12 1,450 ▲ 30 69 530,342
11:27:07 1,450 ▲ 30 1,000 530,273
11:27:07 1,450 ▲ 30 3,000 529,273
11:26:56 1,450 ▲ 30 1,340 526,273
11:25:37 1,445 ▲ 25 62 524,933
11:25:23 1,450 ▲ 30 1,500 524,871
11:24:58 1,450 ▲ 30 500 523,371
11:23:51 1,450 ▲ 30 1 522,871
11:22:43 1,445 ▲ 25 1 522,870
11:22:16 1,450 ▲ 30 1 522,869
11:21:48 1,445 ▲ 25 304 522,575
11:21:48 1,440 ▲ 20 293 522,868
11:20:49 1,450 ▲ 30 1,500 522,271
11:20:01 1,450 ▲ 30 1 520,771
11:19:37 1,445 ▲ 25 34 520,770
11:19:04 1,450 ▲ 30 50 520,736
11:19:01 1,450 ▲ 30 500 520,686
11:18:34 1,450 ▲ 30 1 520,186
11:18:30 1,450 ▲ 30 1 520,185
11:18:27 1,450 ▲ 30 1 520,184
11:18:24 1,450 ▲ 30 1 520,183
11:18:22 1,445 ▲ 25 605 520,182
11:17:29 1,450 ▲ 30 400 519,577
11:16:25 1,450 ▲ 30 100 519,177
11:16:02 1,450 ▲ 30 3 519,077
11:15:34 1,445 ▲ 25 29 519,074
11:14:48 1,450 ▲ 30 17 519,045
11:14:02 1,450 ▲ 30 4 519,028
11:13:53 1,450 ▲ 30 1 519,024
11:13:37 1,445 ▲ 25 1,556 519,023
11:13:34 1,445 ▲ 25 1,874 517,467
11:13:34 1,445 ▲ 25 1,500 515,593
11:12:38 1,445 ▲ 25 120 514,093
11:12:07 1,445 ▲ 25 1 513,973
11:11:43 1,440 ▲ 20 52 513,972
11:10:52 1,445 ▲ 25 10 513,920
11:10:24 1,445 ▲ 25 2 513,910
11:09:03 1,445 ▲ 25 5 513,908
11:08:49 1,440 ▲ 20 33 513,903
11:06:21 1,445 ▲ 25 50 513,870
11:06:07 1,445 ▲ 25 5 513,820
11:06:04 1,445 ▲ 25 50 513,815
11:05:53 1,445 ▲ 25 5 513,765
11:05:44 1,440 ▲ 20 756 513,760
11:05:44 1,440 ▲ 20 1,874 513,004
11:05:36 1,440 ▲ 20 167 511,130
11:05:20 1,445 ▲ 25 8 510,963
11:04:53 1,440 ▲ 20 860 510,955
11:04:53 1,440 ▲ 20 1,091 510,095
11:04:53 1,440 ▲ 20 50 509,004
11:04:46 1,440 ▲ 20 200 508,954
11:04:30 1,440 ▲ 20 1,000 508,754
11:04:24 1,445 ▲ 25 8 507,754
11:04:20 1,440 ▲ 20 837 507,746
11:04:20 1,440 ▲ 20 163 506,909
11:03:57 1,445 ▲ 25 4,948 506,746
11:03:39 1,445 ▲ 25 50 501,798
11:03:31 1,445 ▲ 25 5 501,748
11:03:26 1,440 ▲ 20 1,000 501,743
11:02:53 1,445 ▲ 25 11 500,743
11:02:50 1,430 ▲ 10 1,780 500,732
11:02:49 1,430 ▲ 10 39,694 498,952
11:02:49 1,435 ▲ 15 510 459,258
11:02:33 1,450 ▲ 30 11 458,748
11:02:27 1,430 ▲ 10 1,728 458,737
11:02:27 1,435 ▲ 15 7,030 457,009
11:02:27 1,440 ▲ 20 1,232 449,979
11:02:27 1,445 ▲ 25 10 448,747
11:02:06 1,450 ▲ 30 262 448,737
11:01:41 1,440 ▲ 20 3 448,475
11:01:29 1,440 ▲ 20 13,497 448,472
11:01:29 1,440 ▲ 20 5,700 434,975
11:01:27 1,440 ▲ 20 118 429,275
11:01:27 1,440 ▲ 20 692 429,157
11:01:27 1,440 ▲ 20 1,000 428,465
11:01:27 1,440 ▲ 20 1,000 427,465
11:01:27 1,440 ▲ 20 1,874 426,465
11:01:27 1,440 ▲ 20 652 424,591
11:01:27 1,440 ▲ 20 816 423,939
11:01:27 1,440 ▲ 20 687 423,123
11:01:27 1,440 ▲ 20 1,000 422,436
11:01:27 1,440 ▲ 20 1,000 421,436
11:01:27 1,440 ▲ 20 1,000 420,436
11:01:27 1,440 ▲ 20 913 419,436
11:01:27 1,440 ▲ 20 1,310 418,523
11:01:27 1,440 ▲ 20 8,865 417,213
11:01:27 1,440 ▲ 20 12,100 408,348
11:01:27 1,445 ▲ 25 3,771 396,248
11:01:27 1,450 ▲ 30 462 392,477
11:00:58 1,450 ▲ 30 490 392,015
11:00:58 1,455 ▲ 35 10 391,525
11:00:21 1,450 ▲ 30 1 391,515
11:00:21 1,450 ▲ 30 10 391,514
11:00:00 1,450 ▲ 30 834 371,923
11:00:00 1,450 ▲ 30 19,581 391,504
11:00:00 1,450 ▲ 30 1,874 371,089
11:00:00 1,450 ▲ 30 1,874 369,215
11:00:00 1,450 ▲ 30 1,000 367,341
11:00:00 1,450 ▲ 30 1,768 366,341
11:00:00 1,455 ▲ 35 2,624 339,399
11:00:00 1,450 ▲ 30 25,174 364,573
11:00:00 1,460 ▲ 40 1,604 336,775
10:59:10 1,465 ▲ 45 1 335,171
10:58:46 1,460 ▲ 40 322 335,170
10:58:30 1,465 ▲ 45 211 334,848
10:58:26 1,465 ▲ 45 259 334,637
10:57:37 1,470 ▲ 50 552 334,378
10:55:14 1,475 ▲ 55 14 333,826
10:54:06 1,480 ▲ 60 5 333,812
10:53:33 1,470 ▲ 50 9 333,807
10:53:30 1,465 ▲ 45 1,500 333,798
10:53:00 1,465 ▲ 45 5,381 332,298
10:52:09 1,470 ▲ 50 1,745 326,917
10:51:28 1,480 ▲ 60 1,572 325,172
10:51:27 1,480 ▲ 60 650 323,600
10:51:23 1,475 ▲ 55 50 322,950
10:50:38 1,470 ▲ 50 2,030 322,900
10:49:56 1,465 ▲ 45 19 320,870
10:49:16 1,465 ▲ 45 1,092 320,851
10:49:16 1,470 ▲ 50 490 319,759
10:49:16 1,470 ▲ 50 1,510 319,269
10:49:09 1,485 ▲ 65 136 317,759
10:48:47 1,470 ▲ 50 2,227 317,623
10:48:17 1,480 ▲ 60 607 315,396
10:48:17 1,480 ▲ 60 1,647 314,789
10:47:31 1,485 ▲ 65 1 313,142
10:45:58 1,480 ▲ 60 42 313,141
10:45:58 1,480 ▲ 60 178 313,099
10:45:22 1,485 ▲ 65 200 312,921
10:45:20 1,485 ▲ 65 10 312,721
10:44:34 1,485 ▲ 65 13 312,711
10:42:06 1,480 ▲ 60 153 312,698
10:41:46 1,480 ▲ 60 1 312,545
10:39:08 1,485 ▲ 65 40 312,544
10:39:08 1,490 ▲ 70 134 312,504
10:38:51 1,485 ▲ 65 99 312,370
10:38:33 1,485 ▲ 65 187 312,271
10:38:33 1,485 ▲ 65 10 312,084
10:38:31 1,485 ▲ 65 2,600 312,074
10:38:05 1,485 ▲ 65 596 309,474
10:38:05 1,485 ▲ 65 969 308,878
10:37:32 1,485 ▲ 65 74 307,909
10:37:21 1,485 ▲ 65 2,500 307,835
10:36:53 1,485 ▲ 65 3,456 305,335
10:36:38 1,485 ▲ 65 629 301,879
10:36:38 1,475 ▲ 55 1,588 301,250
10:36:27 1,475 ▲ 55 10 299,662
10:36:22 1,475 ▲ 55 737 299,652
10:35:51 1,475 ▲ 55 100 298,915
10:35:22 1,470 ▲ 50 1 298,815
10:35:01 1,470 ▲ 50 117 298,814
10:35:00 1,470 ▲ 50 1,757 298,697
10:34:24 1,475 ▲ 55 2,020 296,940
10:33:54 1,480 ▲ 60 179 294,920
10:33:17 1,480 ▲ 60 200 294,741
10:32:25 1,485 ▲ 65 1 294,541
10:32:12 1,480 ▲ 60 4,000 294,540
10:32:06 1,480 ▲ 60 600 290,540
10:31:33 1,490 ▲ 70 2 289,940
10:31:22 1,480 ▲ 60 50 289,938
10:30:32 1,490 ▲ 70 3 289,888
10:29:24 1,480 ▲ 60 15 289,885
10:28:11 1,480 ▲ 60 19 289,870
10:25:56 1,480 ▲ 60 50 289,851
10:25:51 1,480 ▲ 60 152 289,801
10:25:17 1,480 ▲ 60 1,257 289,649
10:24:41 1,485 ▲ 65 29 288,392
10:24:19 1,485 ▲ 65 500 288,363
10:23:37 1,490 ▲ 70 15 287,863
10:22:41 1,490 ▲ 70 200 287,848
10:22:40 1,490 ▲ 70 1 287,648
10:22:28 1,490 ▲ 70 178 287,647
10:22:26 1,490 ▲ 70 1 287,469
10:22:03 1,490 ▲ 70 290 287,468
10:21:46 1,490 ▲ 70 455 287,178
10:21:23 1,490 ▲ 70 19 286,723
10:21:21 1,490 ▲ 70 54 286,704
10:21:09 1,490 ▲ 70 100 286,650
10:21:07 1,490 ▲ 70 1,000 286,550
10:21:02 1,490 ▲ 70 236 285,550
10:20:48 1,495 ▲ 75 100 285,314
10:20:44 1,490 ▲ 70 53 285,214
10:20:41 1,490 ▲ 70 10 285,161
10:20:35 1,490 ▲ 70 5 285,151
10:20:31 1,490 ▲ 70 5 285,146

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.21 15:25    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,240.38 ▼ 27.55 -0.84%
코스닥 1,011.23 ▼ 4.65 -0.46%
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.