엔씨소프트
(036570)
코스피
서비스업
액면가 500원
  05.16 15:59

420,500 (439,500)   [시가/고가/저가] 445,000 / 449,000 / 420,500 
전일비/등락률 ▼ 19,000 (-4.32%) 매도호가/호가잔량 421,000 / 32
거래량/전일동시간대비 159,468 /▼ 335,268 매수호가/호가잔량 420,500 / 1,197
상한가/하한가 571,000 / 308,000 총매도/총매수잔량 3,059 / 5,380

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

매도잔량 호가 매수잔량
30 425,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
184 425,000
545 424,500
690 424,000
384 423,500
511 423,000
232 422,500
417 422,000
34 421,500
32 421,000
 
420,500 1,197
420,000 808
419,500 1,018
419,000 759
418,500 271
418,000 286
417,500 473
417,000 336
416,500 87
416,000 145
 
총매도잔량 순매수잔량 총매수잔량
3,059 2,321 5,380
시간외잔량 시간외잔량
0 33
 
엔씨소프트 036570
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,596.58 (-7.66)    FUTURE 344.15 (-1.55)   Basis: 0.21
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:58 420,500 ▼ 19,000 1 159,468
15:59:26 420,500 ▼ 19,000 1 159,467
15:59:04 420,500 ▼ 19,000 11 159,466
15:58:31 420,500 ▼ 19,000 1 159,455
15:58:05 420,500 ▼ 19,000 1 159,454
15:57:40 420,500 ▼ 19,000 2 159,453
15:57:35 420,500 ▼ 19,000 1 159,451
15:57:00 420,500 ▼ 19,000 1 159,450
15:56:16 420,500 ▼ 19,000 1 159,449
15:55:17 420,500 ▼ 19,000 1 159,448
15:54:50 420,500 ▼ 19,000 1 159,447
15:54:23 420,500 ▼ 19,000 1 159,446
15:53:55 420,500 ▼ 19,000 1 159,445
15:53:42 420,500 ▼ 19,000 4 159,444
15:53:18 420,500 ▼ 19,000 1 159,440
15:52:45 420,500 ▼ 19,000 1 159,439
15:52:07 420,500 ▼ 19,000 1 159,438
15:51:48 420,500 ▼ 19,000 8 159,437
15:51:24 420,500 ▼ 19,000 1 159,429
15:51:15 420,500 ▼ 19,000 5 159,428
15:51:13 420,500 ▼ 19,000 3 159,423
15:51:08 420,500 ▼ 19,000 10 159,420
15:51:06 420,500 ▼ 19,000 17 159,410
15:50:48 420,500 ▼ 19,000 1 159,393
15:50:40 420,500 ▼ 19,000 2 159,392
15:50:36 420,500 ▼ 19,000 10 159,390
15:49:53 420,500 ▼ 19,000 2 159,380
15:49:47 420,500 ▼ 19,000 5 159,378
15:49:43 420,500 ▼ 19,000 6 159,373
15:49:40 420,500 ▼ 19,000 15 159,367
15:48:27 420,500 ▼ 19,000 1 159,352
15:48:01 420,500 ▼ 19,000 1 159,351
15:47:49 420,500 ▼ 19,000 20 159,350
15:47:45 420,500 ▼ 19,000 23 159,330
15:47:41 420,500 ▼ 19,000 2 159,307
15:47:32 420,500 ▼ 19,000 23 159,305
15:47:14 420,500 ▼ 19,000 25 159,282
15:47:04 420,500 ▼ 19,000 10 159,257
15:46:49 420,500 ▼ 19,000 1 159,247
15:46:42 420,500 ▼ 19,000 1 159,246
15:46:34 420,500 ▼ 19,000 1 159,245
15:46:25 420,500 ▼ 19,000 1 159,244
15:46:16 420,500 ▼ 19,000 1 159,243
15:45:53 420,500 ▼ 19,000 1 159,242
15:45:49 420,500 ▼ 19,000 1 159,241
15:45:41 420,500 ▼ 19,000 1 159,240
15:45:19 420,500 ▼ 19,000 2 159,239
15:45:17 420,500 ▼ 19,000 22 159,237
15:44:51 420,500 ▼ 19,000 1 159,215
15:44:39 420,500 ▼ 19,000 1 159,214
15:44:18 420,500 ▼ 19,000 23 159,213
15:43:29 420,500 ▼ 19,000 10 159,190
15:43:13 420,500 ▼ 19,000 1 159,180
15:43:08 420,500 ▼ 19,000 112 159,179
15:42:27 420,500 ▼ 19,000 10 159,067
15:42:11 420,500 ▼ 19,000 1 159,057
15:42:04 420,500 ▼ 19,000 5 159,056
15:41:46 420,500 ▼ 19,000 71 159,051
15:41:32 420,500 ▼ 19,000 1 158,980
15:40:51 420,500 ▼ 19,000 23 158,979
15:40:45 420,500 ▼ 19,000 3 158,956
15:40:38 420,500 ▼ 19,000 39 158,953
15:40:35 420,500 ▼ 19,000 5 158,914
15:40:00 420,500 ▼ 19,000 498 158,909
15:30:22 420,500 ▼ 19,000 5,665 158,411
15:19:48 421,500 ▼ 18,000 1 152,746
15:19:48 421,500 ▼ 18,000 1 152,745
15:19:48 421,500 ▼ 18,000 1 152,744
15:19:48 421,500 ▼ 18,000 4 152,743
15:19:46 421,500 ▼ 18,000 1 152,739
15:19:42 421,500 ▼ 18,000 8 152,738
15:19:41 421,500 ▼ 18,000 1 152,730
15:19:40 421,500 ▼ 18,000 4 152,729
15:19:38 421,500 ▼ 18,000 1 152,725
15:19:38 421,500 ▼ 18,000 1 152,724
15:19:38 421,500 ▼ 18,000 1 152,723
15:19:36 421,500 ▼ 18,000 5 152,722
15:19:34 421,500 ▼ 18,000 5 152,717
15:19:33 421,500 ▼ 18,000 1 152,712
15:19:33 421,500 ▼ 18,000 45 152,711
15:19:31 421,500 ▼ 18,000 1 152,666
15:19:31 422,000 ▼ 17,500 1 152,665
15:19:30 421,500 ▼ 18,000 1 152,664
15:19:30 421,500 ▼ 18,000 19 152,663
15:19:30 421,500 ▼ 18,000 9 152,644
15:19:30 421,500 ▼ 18,000 1 152,635
15:19:25 421,500 ▼ 18,000 5 152,634
15:19:24 421,500 ▼ 18,000 1 152,629
15:19:23 422,000 ▼ 17,500 1 152,628
15:19:23 421,500 ▼ 18,000 5 152,627
15:19:23 421,500 ▼ 18,000 10 152,622
15:19:21 421,500 ▼ 18,000 1 152,612
15:19:19 421,500 ▼ 18,000 1 152,611
15:19:19 421,500 ▼ 18,000 1 152,610
15:19:19 421,500 ▼ 18,000 1 152,609
15:19:19 421,500 ▼ 18,000 20 152,608
15:19:17 422,000 ▼ 17,500 1 152,588
15:19:16 421,500 ▼ 18,000 8 152,587
15:19:14 421,500 ▼ 18,000 40 152,579
15:19:14 422,000 ▼ 17,500 2 152,539
15:19:12 421,500 ▼ 18,000 10 152,537
15:19:09 422,000 ▼ 17,500 1 152,527
15:19:08 421,500 ▼ 18,000 7 152,526
15:19:05 421,500 ▼ 18,000 5 152,519
15:19:04 421,500 ▼ 18,000 5 152,514
15:19:00 421,500 ▼ 18,000 100 152,509
15:18:58 422,000 ▼ 17,500 1 152,409
15:18:57 421,500 ▼ 18,000 20 152,408
15:18:57 422,000 ▼ 17,500 17 152,388
15:18:39 421,500 ▼ 18,000 4 152,371
15:18:36 421,500 ▼ 18,000 1 152,367
15:18:30 421,500 ▼ 18,000 9 152,366
15:18:29 422,000 ▼ 17,500 1 152,357
15:18:29 422,000 ▼ 17,500 1 152,356
15:18:28 421,500 ▼ 18,000 1 152,355
15:18:25 422,000 ▼ 17,500 1 152,354
15:18:25 421,500 ▼ 18,000 10 152,353
15:18:23 421,500 ▼ 18,000 120 152,343
15:18:14 422,000 ▼ 17,500 2 152,223
15:18:11 421,500 ▼ 18,000 8 152,221
15:18:06 422,000 ▼ 17,500 3 152,213
15:18:01 421,500 ▼ 18,000 1 152,210
15:18:01 421,500 ▼ 18,000 3 152,209
15:18:00 421,500 ▼ 18,000 1 152,206
15:18:00 421,500 ▼ 18,000 43 152,205
15:17:58 421,500 ▼ 18,000 8 152,162
15:17:57 421,500 ▼ 18,000 1 152,154
15:17:56 422,000 ▼ 17,500 1 152,153
15:17:56 421,500 ▼ 18,000 2 152,152
15:17:54 421,500 ▼ 18,000 148 152,150
15:17:54 421,000 ▼ 18,500 10 152,002
15:17:53 421,500 ▼ 18,000 1 151,992
15:17:47 421,500 ▼ 18,000 1 151,991
15:17:45 421,500 ▼ 18,000 1 151,990
15:17:44 421,500 ▼ 18,000 1 151,989
15:17:42 421,500 ▼ 18,000 5 151,988
15:17:38 421,000 ▼ 18,500 6 151,983
15:17:37 421,500 ▼ 18,000 1 151,977
15:17:35 421,500 ▼ 18,000 9 151,976
15:17:34 421,500 ▼ 18,000 20 151,967
15:17:33 421,500 ▼ 18,000 2 151,947
15:17:32 421,500 ▼ 18,000 1 151,945
15:17:31 421,500 ▼ 18,000 2 151,944
15:17:28 421,500 ▼ 18,000 1 151,942
15:17:27 421,500 ▼ 18,000 1 151,941
15:17:17 421,000 ▼ 18,500 1 151,940
15:17:16 421,500 ▼ 18,000 15 151,939
15:17:14 421,500 ▼ 18,000 5 151,924
15:17:11 421,500 ▼ 18,000 10 151,919
15:17:11 421,500 ▼ 18,000 1 151,909
15:17:10 421,000 ▼ 18,500 1 151,908
15:17:09 421,000 ▼ 18,500 137 151,907
15:17:08 421,500 ▼ 18,000 1 151,770
15:17:06 421,000 ▼ 18,500 2 151,769
15:17:06 421,500 ▼ 18,000 10 151,767
15:17:05 421,500 ▼ 18,000 1 151,757
15:17:04 421,500 ▼ 18,000 10 151,756
15:17:04 421,500 ▼ 18,000 10 151,746
15:17:04 421,500 ▼ 18,000 10 151,736
15:17:04 421,500 ▼ 18,000 10 151,726
15:17:03 421,500 ▼ 18,000 21 151,716
15:17:03 421,500 ▼ 18,000 2 151,695
15:17:03 421,500 ▼ 18,000 1 151,693
15:17:02 422,000 ▼ 17,500 1 151,692
15:17:02 421,500 ▼ 18,000 2 151,691
15:17:00 422,000 ▼ 17,500 2 151,689
15:17:00 421,500 ▼ 18,000 2 151,687
15:17:00 422,000 ▼ 17,500 1 151,685
15:17:00 422,000 ▼ 17,500 1 151,684
15:17:00 421,500 ▼ 18,000 3 151,683
15:17:00 422,000 ▼ 17,500 1 151,680
15:17:00 421,500 ▼ 18,000 5 151,679
15:17:00 421,500 ▼ 18,000 1 151,674
15:17:00 422,000 ▼ 17,500 1 151,673
15:16:59 421,500 ▼ 18,000 2 151,672
15:16:59 421,500 ▼ 18,000 42 151,670
15:16:55 421,500 ▼ 18,000 32 151,628
15:16:53 421,000 ▼ 18,500 1 151,596
15:16:52 421,500 ▼ 18,000 4 151,595
15:16:51 421,500 ▼ 18,000 6 151,591
15:16:49 421,000 ▼ 18,500 13 151,585
15:16:48 421,500 ▼ 18,000 10 151,572
15:16:48 421,500 ▼ 18,000 1 151,562
15:16:48 421,500 ▼ 18,000 92 151,561
15:16:47 421,500 ▼ 18,000 71 151,469
15:16:43 421,500 ▼ 18,000 8 151,398
15:16:43 421,500 ▼ 18,000 20 151,390
15:16:42 421,500 ▼ 18,000 10 151,370
15:16:42 421,500 ▼ 18,000 30 151,360
15:16:41 421,500 ▼ 18,000 3 151,330
15:16:40 421,000 ▼ 18,500 13 151,327
15:16:40 421,500 ▼ 18,000 1 151,314
15:16:39 421,500 ▼ 18,000 10 151,313
15:16:39 421,500 ▼ 18,000 1 151,303
15:16:39 421,500 ▼ 18,000 1 151,302
15:16:37 421,500 ▼ 18,000 23 151,301
15:16:37 421,500 ▼ 18,000 1 151,278
15:16:34 421,500 ▼ 18,000 45 151,277
15:16:32 421,500 ▼ 18,000 50 151,232
15:16:30 421,000 ▼ 18,500 1 151,182
15:16:29 421,500 ▼ 18,000 3 151,181
15:16:28 421,500 ▼ 18,000 1 151,178
15:16:25 421,500 ▼ 18,000 15 151,177
15:16:25 421,500 ▼ 18,000 2 151,162
15:16:22 421,500 ▼ 18,000 2 151,160
15:16:21 421,500 ▼ 18,000 2 151,158
15:16:20 421,000 ▼ 18,500 1 151,156
15:16:18 421,500 ▼ 18,000 3 151,155
15:16:17 421,000 ▼ 18,500 1 151,152
15:16:17 421,000 ▼ 18,500 2 151,151
15:16:13 421,000 ▼ 18,500 3 151,149
15:16:07 421,500 ▼ 18,000 3 151,146
15:16:07 421,500 ▼ 18,000 2 151,143
15:16:05 421,500 ▼ 18,000 1 151,141
15:16:03 421,500 ▼ 18,000 1 151,140
15:16:00 421,500 ▼ 18,000 1 151,139
15:16:00 421,000 ▼ 18,500 1 151,138
15:16:00 421,500 ▼ 18,000 2 151,137
15:16:00 421,000 ▼ 18,500 1 151,135
15:15:58 421,000 ▼ 18,500 42 151,134
15:15:58 421,500 ▼ 18,000 3 151,092
15:15:58 421,500 ▼ 18,000 20 151,089
15:15:58 421,500 ▼ 18,000 10 151,069
15:15:56 421,500 ▼ 18,000 3 151,059
15:15:56 421,500 ▼ 18,000 1 151,056
15:15:54 421,500 ▼ 18,000 7 151,055
15:15:54 421,500 ▼ 18,000 3 151,048
15:15:53 421,500 ▼ 18,000 6 151,045
15:15:53 421,500 ▼ 18,000 3 151,039
15:15:53 421,500 ▼ 18,000 2 151,036
15:15:52 421,500 ▼ 18,000 10 151,034
15:15:52 421,500 ▼ 18,000 2 151,024
15:15:51 422,000 ▼ 17,500 12 151,022
15:15:51 421,500 ▼ 18,000 2 151,010
15:15:51 421,500 ▼ 18,000 56 151,008
15:15:50 421,500 ▼ 18,000 2 150,952
15:15:47 421,500 ▼ 18,000 9 150,950
15:15:46 422,000 ▼ 17,500 12 150,941
15:15:45 422,000 ▼ 17,500 3 150,929
15:15:45 422,000 ▼ 17,500 1 150,926
15:15:45 422,000 ▼ 17,500 1 150,925
15:15:44 422,000 ▼ 17,500 1 150,924
15:15:43 421,500 ▼ 18,000 6 150,923
15:15:42 421,500 ▼ 18,000 4 150,917
15:15:39 421,500 ▼ 18,000 9 150,913
15:15:39 421,500 ▼ 18,000 13 150,904
15:15:35 422,000 ▼ 17,500 2 150,891
15:15:35 421,500 ▼ 18,000 20 150,889
15:15:34 422,000 ▼ 17,500 3 150,869
15:15:33 421,500 ▼ 18,000 1 150,866
15:15:33 421,500 ▼ 18,000 1 150,865
15:15:33 421,500 ▼ 18,000 2 150,864
15:15:33 421,500 ▼ 18,000 7 150,862
15:15:33 421,500 ▼ 18,000 50 150,855
15:15:32 422,000 ▼ 17,500 1 150,805
15:15:31 421,500 ▼ 18,000 7 150,804
15:15:30 422,000 ▼ 17,500 1 150,797
15:15:30 421,500 ▼ 18,000 1 150,796
15:15:24 422,000 ▼ 17,500 1 150,795
15:15:23 422,000 ▼ 17,500 3 150,794
15:15:22 421,500 ▼ 18,000 3 150,791
15:15:21 422,000 ▼ 17,500 1 150,788
15:15:20 422,000 ▼ 17,500 3 150,787
15:15:20 421,500 ▼ 18,000 4 150,784
15:15:19 422,000 ▼ 17,500 1 150,780
15:15:19 421,500 ▼ 18,000 100 150,779
15:15:18 421,500 ▼ 18,000 3 150,679
15:15:12 422,000 ▼ 17,500 3 150,676
15:15:06 422,000 ▼ 17,500 2 150,673
15:15:06 422,000 ▼ 17,500 1 150,671
15:15:01 422,000 ▼ 17,500 3 150,670
15:15:00 421,500 ▼ 18,000 1 150,667
15:15:00 421,500 ▼ 18,000 1 150,666
15:14:59 422,000 ▼ 17,500 3 150,665
15:14:57 421,500 ▼ 18,000 5 150,662
15:14:57 421,500 ▼ 18,000 42 150,657
15:14:53 421,500 ▼ 18,000 1 150,615
15:14:52 421,500 ▼ 18,000 8 150,614
15:14:52 421,500 ▼ 18,000 1 150,606
15:14:52 422,000 ▼ 17,500 1 150,605
15:14:50 422,000 ▼ 17,500 3 150,604
15:14:49 421,500 ▼ 18,000 10 150,601
15:14:48 422,000 ▼ 17,500 1 150,591
15:14:46 422,000 ▼ 17,500 2 150,590
15:14:43 421,500 ▼ 18,000 4 150,588
15:14:40 421,500 ▼ 18,000 1 150,584
15:14:39 422,000 ▼ 17,500 3 150,583
15:14:28 422,000 ▼ 17,500 3 150,580
15:14:28 422,000 ▼ 17,500 1 150,577
15:14:24 421,500 ▼ 18,000 3 150,576
15:14:20 422,000 ▼ 17,500 1 150,573
15:14:17 421,500 ▼ 18,000 9 150,572
15:14:17 422,000 ▼ 17,500 3 150,563
15:14:12 422,000 ▼ 17,500 1 150,560
15:14:11 422,000 ▼ 17,500 1 150,559
15:14:07 422,000 ▼ 17,500 1 150,558
15:14:06 422,000 ▼ 17,500 3 150,557
15:14:04 422,000 ▼ 17,500 1 150,554
15:14:02 422,000 ▼ 17,500 1 150,553
15:14:02 422,000 ▼ 17,500 1 150,552
15:13:58 422,000 ▼ 17,500 1 150,551
15:13:58 422,000 ▼ 17,500 1 150,550
15:13:57 422,000 ▼ 17,500 5 150,549
15:13:56 421,500 ▼ 18,000 42 150,544
15:13:55 422,000 ▼ 17,500 3 150,502
15:13:53 422,000 ▼ 17,500 1 150,499
15:13:50 421,500 ▼ 18,000 1 150,498
15:13:49 422,000 ▼ 17,500 2 150,497
15:13:48 422,000 ▼ 17,500 1 150,495
15:13:47 422,000 ▼ 17,500 2 150,494
15:13:44 422,000 ▼ 17,500 3 150,492
15:13:42 422,000 ▼ 17,500 1 150,489
15:13:41 421,500 ▼ 18,000 5 150,488
15:13:39 422,000 ▼ 17,500 10 150,483
15:13:37 422,000 ▼ 17,500 3 150,473
15:13:34 422,000 ▼ 17,500 5 150,470
15:13:32 422,000 ▼ 17,500 3 150,465
15:13:30 421,500 ▼ 18,000 3 150,462
15:13:30 421,500 ▼ 18,000 1 150,459
15:13:30 422,000 ▼ 17,500 4 150,458
15:13:27 422,000 ▼ 17,500 34 150,454
15:13:27 421,500 ▼ 18,000 1 150,420
15:13:25 422,000 ▼ 17,500 38 150,419
15:13:22 422,000 ▼ 17,500 10 150,381
15:13:21 422,000 ▼ 17,500 3 150,371
15:13:19 422,000 ▼ 17,500 34 150,368
15:13:18 421,500 ▼ 18,000 1 150,334
15:13:18 422,000 ▼ 17,500 2 150,333
15:13:17 422,000 ▼ 17,500 32 150,331
15:13:16 422,000 ▼ 17,500 1 150,299
15:13:14 422,000 ▼ 17,500 4 150,298
15:13:14 421,500 ▼ 18,000 3 150,294
15:13:14 421,500 ▼ 18,000 585 150,291
15:13:11 421,500 ▼ 18,000 1 149,706
15:13:10 421,500 ▼ 18,000 4 149,705
15:13:07 421,500 ▼ 18,000 1 149,701
15:13:02 421,500 ▼ 18,000 2 149,700
15:13:00 421,000 ▼ 18,500 20 149,698
15:13:00 421,000 ▼ 18,500 1 149,678
15:12:59 421,500 ▼ 18,000 3 149,677
15:12:55 421,000 ▼ 18,500 42 149,674
15:12:52 421,000 ▼ 18,500 2 149,632
15:12:52 421,000 ▼ 18,500 1 149,630
15:12:51 421,000 ▼ 18,500 1 149,629
15:12:50 421,500 ▼ 18,000 1 149,628
15:12:48 421,500 ▼ 18,000 3 149,627
15:12:48 421,000 ▼ 18,500 20 149,624
15:12:48 421,000 ▼ 18,500 1 149,604
15:12:44 421,500 ▼ 18,000 1 149,603
15:12:44 421,500 ▼ 18,000 1 149,602
15:12:43 421,500 ▼ 18,000 28 149,601
15:12:43 421,500 ▼ 18,000 2 149,573
15:12:41 421,000 ▼ 18,500 12 149,571
15:12:39 421,000 ▼ 18,500 1 149,559
15:12:38 421,000 ▼ 18,500 1 149,558
15:12:38 421,000 ▼ 18,500 5 149,557
15:12:38 421,000 ▼ 18,500 5 149,552
15:12:38 421,000 ▼ 18,500 6 149,547
15:12:38 420,500 ▼ 19,000 4 149,541
15:12:38 421,000 ▼ 18,500 4 149,537
15:12:37 421,000 ▼ 18,500 20 149,533
15:12:37 421,500 ▼ 18,000 3 149,513
15:12:37 421,500 ▼ 18,000 1 149,510
15:12:37 421,000 ▼ 18,500 3 149,509
15:12:36 421,000 ▼ 18,500 9 149,506
15:12:36 420,500 ▼ 19,000 3 149,497
15:12:36 420,500 ▼ 19,000 3 149,494
15:12:36 420,500 ▼ 19,000 4 149,491
15:12:36 420,500 ▼ 19,000 1 149,487
15:12:36 420,500 ▼ 19,000 3 149,486
15:12:36 420,500 ▼ 19,000 1 149,483
15:12:36 421,000 ▼ 18,500 9 149,482
15:12:36 421,000 ▼ 18,500 1 149,473
15:12:35 421,000 ▼ 18,500 88 149,472
15:12:35 421,000 ▼ 18,500 12 149,384
15:12:34 421,000 ▼ 18,500 45 149,372
15:12:34 421,000 ▼ 18,500 55 149,327
15:12:34 421,000 ▼ 18,500 1 149,272
15:12:33 421,500 ▼ 18,000 1 149,271
15:12:33 421,500 ▼ 18,000 2 149,270
15:12:30 421,000 ▼ 18,500 19 149,268
15:12:30 421,000 ▼ 18,500 2 149,249
15:12:30 421,000 ▼ 18,500 10 149,247
15:12:30 421,000 ▼ 18,500 1 149,237
15:12:30 421,000 ▼ 18,500 1 149,236
15:12:30 421,000 ▼ 18,500 1 149,235
15:12:29 421,000 ▼ 18,500 9 149,234
15:12:29 421,000 ▼ 18,500 10 149,225
15:12:29 421,000 ▼ 18,500 10 149,215
15:12:29 421,000 ▼ 18,500 10 149,205
15:12:29 421,000 ▼ 18,500 10 149,195
15:12:28 421,000 ▼ 18,500 1 149,185
15:12:28 421,000 ▼ 18,500 6 149,184
15:12:26 421,500 ▼ 18,000 1 149,178
15:12:26 421,500 ▼ 18,000 3 149,177
15:12:26 421,000 ▼ 18,500 14 149,174
15:12:25 421,000 ▼ 18,500 62 149,160
15:12:24 421,000 ▼ 18,500 6 149,098
15:12:24 421,000 ▼ 18,500 13 149,092
15:12:22 421,000 ▼ 18,500 116 149,079
15:12:22 421,000 ▼ 18,500 50 148,963
15:12:22 421,000 ▼ 18,500 1 148,913
15:12:21 421,000 ▼ 18,500 1 148,912
15:12:21 421,000 ▼ 18,500 31 148,911
15:12:20 421,000 ▼ 18,500 1 148,880
15:12:20 421,000 ▼ 18,500 46 148,879
15:12:19 421,000 ▼ 18,500 10 148,833
15:12:19 421,000 ▼ 18,500 30 148,823
15:12:19 421,500 ▼ 18,000 4 148,793
15:12:18 421,000 ▼ 18,500 70 148,789
15:12:18 421,000 ▼ 18,500 99 148,719
15:12:18 421,000 ▼ 18,500 70 148,620
15:12:18 421,000 ▼ 18,500 70 148,550
15:12:16 421,000 ▼ 18,500 5 148,480
15:12:15 421,500 ▼ 18,000 3 148,475
15:12:15 421,000 ▼ 18,500 267 148,472
15:12:12 421,000 ▼ 18,500 9 148,205
15:12:12 421,000 ▼ 18,500 1 148,196
15:12:12 421,500 ▼ 18,000 1 148,195
15:12:11 421,000 ▼ 18,500 1 148,194
15:12:08 421,000 ▼ 18,500 10 148,193
15:12:07 421,000 ▼ 18,500 4 148,183
15:12:04 421,500 ▼ 18,000 3 148,179
15:12:03 421,000 ▼ 18,500 110 148,176
15:12:02 421,500 ▼ 18,000 5 148,066
15:12:02 421,000 ▼ 18,500 1 148,061
15:12:01 421,000 ▼ 18,500 5 148,060
15:11:59 421,000 ▼ 18,500 12 148,055
15:11:57 421,500 ▼ 18,000 5 148,043
15:11:57 421,500 ▼ 18,000 486 148,038
15:11:56 422,000 ▼ 17,500 3 147,552
15:11:56 422,000 ▼ 17,500 39 147,549
15:11:55 422,000 ▼ 17,500 1 147,510
15:11:54 421,500 ▼ 18,000 42 147,509
15:11:53 422,000 ▼ 17,500 3 147,467
15:11:52 422,000 ▼ 17,500 5 147,464
15:11:52 421,500 ▼ 18,000 100 147,459
15:11:50 422,000 ▼ 17,500 1 147,359
15:11:48 422,000 ▼ 17,500 1 147,358
15:11:47 422,000 ▼ 17,500 50 147,357
15:11:47 422,000 ▼ 17,500 1 147,307
15:11:47 421,500 ▼ 18,000 1 147,306
15:11:43 422,000 ▼ 17,500 1 147,305
15:11:42 421,500 ▼ 18,000 3 147,304
15:11:42 422,000 ▼ 17,500 3 147,301
15:11:42 421,500 ▼ 18,000 1 147,298
15:11:40 422,000 ▼ 17,500 1 147,297
15:11:37 422,000 ▼ 17,500 10 147,296
15:11:35 422,000 ▼ 17,500 1 147,286
15:11:35 422,000 ▼ 17,500 1 147,285
15:11:35 422,000 ▼ 17,500 1 147,284
15:11:34 422,000 ▼ 17,500 10 147,283
15:11:34 422,000 ▼ 17,500 10 147,273
15:11:34 422,000 ▼ 17,500 110 147,263
15:11:31 422,500 ▼ 17,000 3 147,153
15:11:30 422,000 ▼ 17,500 2 147,150
15:11:29 422,000 ▼ 17,500 2 147,148
15:11:28 422,000 ▼ 17,500 2 147,146
15:11:27 422,000 ▼ 17,500 2 147,144
15:11:27 422,500 ▼ 17,000 3 147,142
15:11:27 422,500 ▼ 17,000 1 147,139
15:11:26 422,000 ▼ 17,500 3 147,138
15:11:26 422,000 ▼ 17,500 1 147,135
15:11:25 422,000 ▼ 17,500 1 147,134
15:11:25 422,000 ▼ 17,500 1 147,133
15:11:25 422,000 ▼ 17,500 1 147,132
15:11:25 422,000 ▼ 17,500 1 147,131
15:11:25 422,000 ▼ 17,500 43 147,130
15:11:25 422,000 ▼ 17,500 20 147,087
15:11:25 422,000 ▼ 17,500 20 147,067
15:11:25 422,000 ▼ 17,500 10 147,047
15:11:25 422,000 ▼ 17,500 20 147,017
15:11:25 422,000 ▼ 17,500 20 147,037
15:11:25 422,000 ▼ 17,500 150 146,997
15:11:25 422,000 ▼ 17,500 10 146,847
15:11:25 422,000 ▼ 17,500 20 146,837
15:11:25 422,000 ▼ 17,500 20 146,817
15:11:25 422,000 ▼ 17,500 10 146,797
15:11:25 422,000 ▼ 17,500 20 146,787
15:11:25 422,000 ▼ 17,500 150 146,767
15:11:25 422,000 ▼ 17,500 10 146,617
15:11:24 421,500 ▼ 18,000 26 146,607
15:11:24 421,500 ▼ 18,000 1 146,581
15:11:24 421,500 ▼ 18,000 10 146,580
15:11:22 421,500 ▼ 18,000 1 146,570
15:11:20 422,000 ▼ 17,500 2 146,569
15:11:20 422,000 ▼ 17,500 3 146,567
15:11:19 422,000 ▼ 17,500 2 146,564
15:11:19 421,500 ▼ 18,000 5 146,562
15:11:16 422,000 ▼ 17,500 2 146,557
15:11:13 421,500 ▼ 18,000 1 146,555
15:11:12 421,500 ▼ 18,000 1 146,554
15:11:09 422,000 ▼ 17,500 3 146,553
15:11:08 422,000 ▼ 17,500 1 146,550
15:11:02 422,000 ▼ 17,500 5 146,549
15:11:02 422,000 ▼ 17,500 5 146,544
15:11:00 421,500 ▼ 18,000 1 146,539
15:10:59 421,500 ▼ 18,000 1 146,538
15:10:58 422,000 ▼ 17,500 3 146,537
15:10:55 422,000 ▼ 17,500 2 146,534

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,596.58 ▼ 7.66 -0.29%
코스닥 856.25 ▲ 3.17 0.37%
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.