제일테크노스
(038010)
코스닥
중견기업부
액면가 500원
  05.20 15:59

7,950 (7,830)   [시가/고가/저가] 7,900 / 8,670 / 7,740 
전일비/등락률 ▲ 120 (1.53%) 매도호가/호가잔량 7,950 / 4,948
거래량/전일동시간대비 2,866,797 /▲ 2,464,678 매수호가/호가잔량 7,940 / 1,472
상한가/하한가 10,150 / 5,490 총매도/총매수잔량 19,952 / 18,664

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

매도잔량 호가 매수잔량
693 8,040 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,291 8,030
998 8,020
732 8,010
326 8,000
2,308 7,990
1,213 7,980
5,143 7,970
300 7,960
4,948 7,950
 
7,940 1,472
7,930 1,692
7,920 364
7,910 2,635
7,900 2,389
7,890 1,151
7,880 674
7,870 2,058
7,860 2,196
7,850 4,033
 
총매도잔량 순매수잔량 총매수잔량
19,952 -1,288 18,664
시간외잔량 시간외잔량
0 2,181
 
제일테크노스 038010
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 879.88 (+16.08)    FUTURE 349.65 (+7.55)   Basis: 0.36
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:57:09 7,950 ▲ 120 18 2,866,797
15:49:04 7,950 ▲ 120 1 2,866,779
15:45:29 7,950 ▲ 120 12 2,866,778
15:43:51 7,950 ▲ 120 10 2,866,766
15:43:26 7,950 ▲ 120 3 2,866,756
15:40:27 7,950 ▲ 120 170 2,866,753
15:40:00 7,950 ▲ 120 169 2,866,583
15:30:22 7,950 ▲ 120 13,888 2,866,414
15:19:59 7,990 ▲ 160 50 2,852,526
15:19:58 7,990 ▲ 160 1 2,852,476
15:19:57 7,970 ▲ 140 1 2,852,475
15:19:56 7,970 ▲ 140 1 2,852,474
15:19:52 7,990 ▲ 160 10 2,852,473
15:19:49 7,990 ▲ 160 5 2,852,463
15:19:43 7,970 ▲ 140 591 2,852,458
15:19:39 8,000 ▲ 170 1 2,851,867
15:19:31 7,970 ▲ 140 195 2,851,866
15:19:28 8,000 ▲ 170 6 2,851,671
15:19:28 7,990 ▲ 160 5 2,851,665
15:19:27 7,980 ▲ 150 441 2,851,660
15:19:26 7,980 ▲ 150 105 2,851,219
15:19:22 7,980 ▲ 150 4 2,851,114
15:19:07 7,980 ▲ 150 4 2,851,110
15:19:06 7,970 ▲ 140 248 2,851,106
15:19:06 7,980 ▲ 150 1 2,850,858
15:19:05 7,970 ▲ 140 583 2,850,857
15:19:00 7,970 ▲ 140 50 2,850,274
15:18:56 7,970 ▲ 140 1 2,850,224
15:18:47 7,970 ▲ 140 687 2,850,223
15:18:40 7,970 ▲ 140 83 2,849,536
15:18:36 7,970 ▲ 140 500 2,849,453
15:18:29 7,980 ▲ 150 4 2,848,953
15:18:17 7,980 ▲ 150 3 2,848,949
15:18:13 7,980 ▲ 150 11 2,848,946
15:17:45 7,980 ▲ 150 125 2,848,935
15:17:45 7,970 ▲ 140 30 2,848,810
15:17:40 7,970 ▲ 140 300 2,848,780
15:17:37 7,970 ▲ 140 101 2,848,480
15:17:36 7,970 ▲ 140 15 2,848,379
15:17:36 7,970 ▲ 140 10 2,848,364
15:17:34 7,970 ▲ 140 200 2,848,354
15:17:34 7,970 ▲ 140 399 2,848,154
15:17:32 7,970 ▲ 140 1,000 2,847,755
15:17:16 7,980 ▲ 150 4 2,846,755
15:17:06 7,970 ▲ 140 10 2,846,751
15:17:00 7,970 ▲ 140 24 2,846,741
15:16:51 7,980 ▲ 150 4 2,846,717
15:16:43 7,970 ▲ 140 6 2,846,713
15:16:34 7,980 ▲ 150 1 2,846,707
15:16:32 7,980 ▲ 150 3 2,846,706
15:16:24 7,980 ▲ 150 4 2,846,703
15:16:20 7,980 ▲ 150 100 2,846,699
15:16:17 7,980 ▲ 150 1 2,846,599
15:16:09 7,980 ▲ 150 15 2,846,598
15:15:57 7,980 ▲ 150 106 2,846,583
15:15:56 7,980 ▲ 150 300 2,846,477
15:15:54 7,980 ▲ 150 18 2,846,177
15:15:53 7,980 ▲ 150 226 2,846,159
15:15:45 7,970 ▲ 140 10 2,845,933
15:15:41 7,970 ▲ 140 1,288 2,845,923
15:15:38 7,970 ▲ 140 50 2,844,635
15:15:38 7,970 ▲ 140 10 2,844,585
15:15:34 7,970 ▲ 140 400 2,844,575
15:15:26 7,970 ▲ 140 20 2,844,175
15:15:23 7,970 ▲ 140 4 2,844,155
15:15:00 7,970 ▲ 140 11 2,844,151
15:14:58 7,970 ▲ 140 161 2,844,140
15:14:58 7,970 ▲ 140 20 2,843,979
15:14:44 7,980 ▲ 150 4 2,843,959
15:14:35 7,970 ▲ 140 150 2,843,955
15:14:09 7,980 ▲ 150 4 2,843,805
15:14:00 7,970 ▲ 140 26 2,843,801
15:13:44 7,980 ▲ 150 29 2,843,775
15:13:43 7,970 ▲ 140 153 2,843,746
15:13:26 7,980 ▲ 150 9 2,843,593
15:13:26 7,970 ▲ 140 262 2,843,584
15:13:22 7,980 ▲ 150 1 2,843,322
15:13:21 7,980 ▲ 150 1 2,843,321
15:13:21 7,980 ▲ 150 1 2,843,320
15:13:15 7,980 ▲ 150 99 2,843,319
15:13:12 7,980 ▲ 150 1 2,843,220
15:13:09 7,980 ▲ 150 158 2,843,219
15:13:09 7,980 ▲ 150 64 2,843,061
15:13:09 7,980 ▲ 150 161 2,842,997
15:12:45 7,970 ▲ 140 32 2,842,836
15:12:35 7,970 ▲ 140 2 2,842,804
15:12:32 7,970 ▲ 140 200 2,842,802
15:12:32 7,970 ▲ 140 1 2,842,602
15:12:32 7,970 ▲ 140 3 2,842,601
15:12:28 7,970 ▲ 140 3 2,842,598
15:11:46 7,970 ▲ 140 6 2,842,595
15:11:43 7,970 ▲ 140 7 2,842,589
15:11:40 7,970 ▲ 140 1 2,842,582
15:11:39 7,970 ▲ 140 15 2,842,581
15:11:37 7,970 ▲ 140 106 2,842,566
15:11:37 7,970 ▲ 140 457 2,842,460
15:11:35 7,970 ▲ 140 18 2,842,003
15:11:30 7,970 ▲ 140 579 2,841,985
15:11:30 7,970 ▲ 140 100 2,841,406
15:11:30 7,970 ▲ 140 18 2,841,306
15:11:26 7,970 ▲ 140 112 2,841,288
15:11:26 7,970 ▲ 140 12 2,841,176
15:11:24 7,970 ▲ 140 100 2,841,164
15:11:22 7,970 ▲ 140 1 2,841,064
15:11:21 7,970 ▲ 140 311 2,841,063
15:11:18 7,970 ▲ 140 432 2,840,752
15:11:17 7,970 ▲ 140 70 2,840,320
15:11:13 7,970 ▲ 140 40 2,840,250
15:11:10 7,970 ▲ 140 125 2,840,210
15:11:10 7,970 ▲ 140 125 2,840,085
15:11:10 7,970 ▲ 140 250 2,839,960
15:11:10 7,970 ▲ 140 123 2,839,710
15:11:10 7,970 ▲ 140 123 2,839,587
15:10:59 7,970 ▲ 140 100 2,839,464
15:10:45 7,970 ▲ 140 1 2,839,364
15:10:43 7,980 ▲ 150 3 2,839,363
15:10:35 7,980 ▲ 150 596 2,839,360
15:10:32 7,980 ▲ 150 40 2,838,764
15:10:31 7,980 ▲ 150 30 2,838,724
15:10:29 7,980 ▲ 150 238 2,838,694
15:10:21 7,980 ▲ 150 380 2,838,456
15:10:19 7,980 ▲ 150 70 2,838,076
15:10:07 7,980 ▲ 150 62 2,838,006
15:10:02 7,980 ▲ 150 1 2,837,944
15:10:00 7,980 ▲ 150 62 2,837,943
15:09:57 7,990 ▲ 160 278 2,837,881
15:09:52 7,990 ▲ 160 100 2,837,603
15:09:42 8,000 ▲ 170 1 2,837,503
15:09:41 8,000 ▲ 170 9 2,837,502
15:09:27 8,000 ▲ 170 90 2,837,493
15:09:23 8,000 ▲ 170 34 2,837,403
15:09:16 8,000 ▲ 170 444 2,837,369
15:09:12 8,010 ▲ 180 120 2,836,925
15:08:55 8,000 ▲ 170 10 2,836,805
15:08:47 8,010 ▲ 180 200 2,836,795
15:08:47 8,010 ▲ 180 24 2,836,595
15:08:47 8,010 ▲ 180 1 2,836,571
15:08:44 8,000 ▲ 170 273 2,836,570
15:08:20 8,000 ▲ 170 62 2,836,297
15:08:20 8,000 ▲ 170 62 2,836,235
15:08:20 8,000 ▲ 170 62 2,836,173
15:08:20 8,000 ▲ 170 62 2,836,111
15:08:20 8,000 ▲ 170 62 2,836,049
15:08:05 8,000 ▲ 170 15 2,835,987
15:08:03 8,000 ▲ 170 37 2,835,972
15:07:42 8,000 ▲ 170 137 2,835,935
15:07:34 7,990 ▲ 160 699 2,835,798
15:07:33 7,980 ▲ 150 157 2,835,099
15:07:16 7,990 ▲ 160 5 2,834,942
15:07:06 7,990 ▲ 160 3 2,834,937
15:07:06 7,990 ▲ 160 10 2,834,934
15:07:05 7,990 ▲ 160 97 2,834,924
15:07:05 7,990 ▲ 160 15 2,834,827
15:06:49 7,990 ▲ 160 17 2,834,812
15:06:44 7,980 ▲ 150 20 2,834,795
15:06:44 7,990 ▲ 160 125 2,834,775
15:06:40 7,990 ▲ 160 11 2,834,650
15:06:33 7,990 ▲ 160 2 2,834,639
15:06:29 7,980 ▲ 150 250 2,834,637
15:06:24 7,990 ▲ 160 30 2,834,387
15:06:18 7,990 ▲ 160 2 2,834,357
15:06:18 7,990 ▲ 160 17 2,834,355
15:06:10 7,990 ▲ 160 12 2,834,338
15:06:08 7,990 ▲ 160 559 2,834,326
15:06:02 7,990 ▲ 160 301 2,833,767
15:05:38 8,000 ▲ 170 10 2,833,466
15:05:34 8,000 ▲ 170 184 2,833,456
15:05:26 8,000 ▲ 170 500 2,833,272
15:04:41 8,010 ▲ 180 124 2,832,772
15:04:41 8,000 ▲ 170 400 2,832,648
15:04:24 8,000 ▲ 170 30 2,832,248
15:04:04 8,010 ▲ 180 40 2,832,218
15:04:04 8,010 ▲ 180 773 2,832,178
15:04:04 8,010 ▲ 180 444 2,831,405
15:03:42 8,020 ▲ 190 84 2,830,961
15:03:41 8,000 ▲ 170 11 2,830,877
15:03:39 8,010 ▲ 180 1,833 2,830,866
15:03:39 8,010 ▲ 180 200 2,829,033
15:03:39 8,010 ▲ 180 3 2,828,833
15:03:38 8,010 ▲ 180 263 2,828,830
15:03:38 8,000 ▲ 170 4 2,828,567
15:03:37 8,000 ▲ 170 32 2,828,563
15:03:37 8,000 ▲ 170 84 2,828,531
15:03:34 7,990 ▲ 160 178 2,828,447
15:03:34 7,990 ▲ 160 1,841 2,828,269
15:03:34 7,990 ▲ 160 1 2,826,428
15:03:13 7,980 ▲ 150 1 2,826,427
15:03:12 7,980 ▲ 150 6 2,826,426
15:03:12 7,980 ▲ 150 15 2,826,420
15:03:04 7,970 ▲ 140 9 2,826,405
15:03:01 7,980 ▲ 150 28 2,826,396
15:03:01 7,980 ▲ 150 700 2,826,368
15:02:59 7,970 ▲ 140 131 2,825,668
15:02:45 7,980 ▲ 150 1 2,825,537
15:02:43 7,970 ▲ 140 761 2,825,536
15:02:38 7,970 ▲ 140 457 2,824,775
15:02:37 7,970 ▲ 140 2 2,824,318
15:02:36 7,960 ▲ 130 6 2,824,316
15:02:27 7,970 ▲ 140 579 2,824,310
15:02:25 7,970 ▲ 140 1 2,823,731
15:02:14 7,970 ▲ 140 210 2,823,730
15:02:09 7,970 ▲ 140 500 2,823,520
15:02:06 7,970 ▲ 140 1,433 2,823,020
15:01:58 7,970 ▲ 140 600 2,821,587
15:01:53 7,970 ▲ 140 165 2,820,987
15:01:42 7,970 ▲ 140 1,000 2,820,822
15:01:38 7,970 ▲ 140 50 2,819,822
15:01:34 7,970 ▲ 140 32 2,819,772
15:01:24 7,970 ▲ 140 252 2,819,740
15:01:20 7,970 ▲ 140 246 2,819,488
15:01:13 7,970 ▲ 140 62 2,819,242
15:01:06 7,970 ▲ 140 355 2,819,180
15:01:05 7,970 ▲ 140 131 2,818,825
15:00:55 7,980 ▲ 150 13 2,818,694
15:00:52 7,980 ▲ 150 554 2,818,681
15:00:47 7,980 ▲ 150 860 2,818,127
15:00:45 7,980 ▲ 150 15 2,817,267
15:00:40 7,980 ▲ 150 248 2,817,252
15:00:35 7,990 ▲ 160 808 2,817,004
15:00:35 7,990 ▲ 160 600 2,816,196
15:00:32 7,990 ▲ 160 8 2,815,596
14:59:49 7,990 ▲ 160 100 2,815,588
14:59:36 8,000 ▲ 170 155 2,815,488
14:59:24 8,000 ▲ 170 1 2,815,333
14:59:16 8,000 ▲ 170 80 2,815,332
14:59:12 8,000 ▲ 170 1 2,815,252
14:59:09 7,990 ▲ 160 87 2,815,251
14:58:58 8,000 ▲ 170 164 2,815,164
14:58:53 8,010 ▲ 180 5 2,815,000
14:58:53 8,010 ▲ 180 1 2,814,995
14:58:41 8,020 ▲ 190 20 2,814,994
14:58:36 8,000 ▲ 170 2 2,814,974
14:58:36 8,010 ▲ 180 8 2,814,972
14:58:24 8,000 ▲ 170 65 2,814,964
14:58:24 8,000 ▲ 170 335 2,814,899
14:58:10 8,010 ▲ 180 100 2,814,564
14:57:55 8,020 ▲ 190 1 2,814,464
14:57:53 8,000 ▲ 170 544 2,814,463
14:57:30 8,000 ▲ 170 88 2,813,919
14:57:30 8,000 ▲ 170 41 2,813,831
14:57:21 8,000 ▲ 170 55 2,813,790
14:57:13 8,000 ▲ 170 4 2,813,735
14:57:01 8,000 ▲ 170 456 2,813,731
14:56:52 8,020 ▲ 190 1 2,813,275
14:56:45 8,010 ▲ 180 459 2,813,274
14:56:41 8,020 ▲ 190 123 2,812,815
14:56:36 8,020 ▲ 190 5 2,812,692
14:56:26 8,020 ▲ 190 4 2,812,687
14:56:24 8,020 ▲ 190 2 2,812,683
14:56:21 8,020 ▲ 190 228 2,812,681
14:56:12 8,020 ▲ 190 2 2,812,453
14:56:06 8,020 ▲ 190 12 2,812,451
14:55:58 8,020 ▲ 190 1,000 2,812,439
14:55:43 8,030 ▲ 200 41 2,811,439
14:55:39 8,030 ▲ 200 100 2,811,398
14:55:20 8,030 ▲ 200 4 2,811,298
14:55:14 8,030 ▲ 200 20 2,811,294
14:55:11 8,030 ▲ 200 3 2,811,274
14:55:11 8,030 ▲ 200 20 2,811,271
14:55:08 8,030 ▲ 200 1 2,811,251
14:55:06 8,030 ▲ 200 1 2,811,250
14:55:05 8,020 ▲ 190 35 2,811,249
14:55:05 8,020 ▲ 190 20 2,811,214
14:55:01 8,020 ▲ 190 1,177 2,811,194
14:54:57 8,020 ▲ 190 62 2,810,017
14:54:53 8,020 ▲ 190 1,400 2,809,955
14:54:37 8,020 ▲ 190 1 2,808,555
14:54:31 8,010 ▲ 180 650 2,808,554
14:54:28 8,010 ▲ 180 20 2,807,904
14:54:27 8,000 ▲ 170 230 2,807,884
14:54:27 8,010 ▲ 180 456 2,807,654
14:54:21 8,010 ▲ 180 25 2,807,198
14:53:58 8,010 ▲ 180 18 2,807,173
14:52:44 8,010 ▲ 180 91 2,807,155
14:52:39 8,010 ▲ 180 400 2,807,064
14:52:36 8,010 ▲ 180 92 2,806,664
14:52:31 8,010 ▲ 180 10 2,806,572
14:52:29 8,020 ▲ 190 6 2,806,562
14:52:28 8,010 ▲ 180 14 2,806,556
14:51:52 8,020 ▲ 190 1 2,806,542
14:51:46 8,010 ▲ 180 5 2,806,541
14:51:43 8,010 ▲ 180 43 2,806,536
14:51:34 8,010 ▲ 180 120 2,806,493
14:51:24 8,010 ▲ 180 300 2,806,373
14:51:09 8,010 ▲ 180 10 2,806,073
14:51:00 8,010 ▲ 180 9 2,806,063
14:50:45 8,010 ▲ 180 156 2,806,054
14:50:21 8,000 ▲ 170 98 2,805,898
14:49:35 8,000 ▲ 170 5 2,805,800
14:49:27 8,010 ▲ 180 116 2,805,795
14:49:21 8,010 ▲ 180 70 2,805,679
14:49:21 8,000 ▲ 170 35 2,805,609
14:49:21 8,000 ▲ 170 50 2,805,574
14:49:20 8,000 ▲ 170 502 2,805,524
14:49:10 8,010 ▲ 180 1 2,805,022
14:49:03 8,010 ▲ 180 1 2,805,021
14:49:02 8,010 ▲ 180 48 2,805,020
14:49:01 8,010 ▲ 180 170 2,804,972
14:48:58 8,010 ▲ 180 1 2,804,802
14:48:57 8,010 ▲ 180 1,000 2,804,801
14:48:52 8,010 ▲ 180 1 2,803,801
14:48:48 8,010 ▲ 180 1 2,803,800
14:48:40 8,010 ▲ 180 1 2,803,799
14:48:39 8,010 ▲ 180 1 2,803,798
14:48:36 8,010 ▲ 180 1 2,803,797
14:48:34 8,010 ▲ 180 36 2,803,796
14:48:32 8,010 ▲ 180 1 2,803,760
14:48:27 8,010 ▲ 180 1 2,803,759
14:47:51 8,010 ▲ 180 3 2,803,758
14:47:09 8,020 ▲ 190 1 2,803,755
14:47:05 8,000 ▲ 170 50 2,803,754
14:47:05 8,020 ▲ 190 1 2,803,704
14:46:45 8,000 ▲ 170 59 2,803,703
14:46:31 8,000 ▲ 170 92 2,803,644
14:46:26 8,010 ▲ 180 4 2,803,552
14:46:25 8,010 ▲ 180 1 2,803,548
14:46:20 8,020 ▲ 190 18 2,803,547
14:46:20 8,020 ▲ 190 18 2,803,529
14:44:55 8,020 ▲ 190 142 2,803,511
14:44:55 8,000 ▲ 170 103 2,803,369
14:44:55 8,000 ▲ 170 883 2,803,266
14:44:55 7,990 ▲ 160 330 2,802,383
14:44:40 7,990 ▲ 160 61 2,802,053
14:44:40 7,990 ▲ 160 335 2,801,992
14:44:36 7,980 ▲ 150 82 2,801,657
14:43:49 7,980 ▲ 150 22 2,801,575
14:43:41 7,980 ▲ 150 512 2,801,553
14:43:27 7,980 ▲ 150 1 2,801,041
14:43:16 7,980 ▲ 150 21 2,801,040
14:43:02 7,980 ▲ 150 1 2,801,019
14:42:42 7,980 ▲ 150 2 2,801,018
14:42:41 7,980 ▲ 150 6 2,801,016
14:42:41 7,980 ▲ 150 21 2,801,010
14:42:41 7,980 ▲ 150 70 2,800,989
14:42:41 7,980 ▲ 150 257 2,800,919
14:42:39 7,980 ▲ 150 10 2,800,662
14:42:38 7,980 ▲ 150 2 2,800,652
14:42:37 7,980 ▲ 150 9 2,800,650
14:42:34 7,980 ▲ 150 130 2,800,641
14:42:06 7,980 ▲ 150 200 2,800,511
14:42:04 7,980 ▲ 150 2 2,800,311
14:42:04 7,980 ▲ 150 2 2,800,309
14:41:53 7,980 ▲ 150 8 2,800,307
14:41:48 7,980 ▲ 150 1 2,800,299
14:41:28 7,980 ▲ 150 68 2,800,298
14:41:27 7,980 ▲ 150 1 2,800,230
14:41:25 7,980 ▲ 150 6 2,800,229
14:41:23 7,980 ▲ 150 100 2,800,223
14:41:17 7,980 ▲ 150 300 2,800,123
14:41:17 7,990 ▲ 160 1 2,799,823
14:41:17 7,990 ▲ 160 9 2,799,822
14:41:17 7,990 ▲ 160 24 2,799,813
14:41:16 7,980 ▲ 150 68 2,799,789
14:41:02 7,980 ▲ 150 4 2,799,721
14:40:53 7,980 ▲ 150 744 2,799,717
14:40:53 7,990 ▲ 160 1,546 2,798,973
14:40:48 8,000 ▲ 170 127 2,797,427
14:40:38 8,000 ▲ 170 263 2,797,300
14:40:33 8,000 ▲ 170 1 2,797,037
14:40:26 8,000 ▲ 170 382 2,797,036
14:40:26 8,010 ▲ 180 398 2,796,654
14:40:25 8,010 ▲ 180 200 2,796,256
14:40:15 8,020 ▲ 190 7 2,796,056
14:40:11 8,020 ▲ 190 1 2,796,049
14:40:10 8,010 ▲ 180 13 2,796,048
14:40:06 8,020 ▲ 190 1 2,796,035
14:39:57 8,020 ▲ 190 23 2,796,034
14:39:45 8,030 ▲ 200 7 2,796,011
14:39:39 8,020 ▲ 190 60 2,796,004
14:39:39 8,020 ▲ 190 100 2,795,944
14:39:36 8,030 ▲ 200 479 2,795,844
14:39:22 8,030 ▲ 200 2 2,795,365
14:39:19 8,030 ▲ 200 119 2,795,363
14:39:15 8,030 ▲ 200 7 2,795,244
14:39:06 8,030 ▲ 200 118 2,795,237
14:39:03 8,030 ▲ 200 82 2,795,119
14:38:50 8,030 ▲ 200 60 2,795,037
14:38:49 8,030 ▲ 200 46 2,794,977
14:38:46 8,030 ▲ 200 1 2,794,931
14:38:40 8,040 ▲ 210 954 2,794,930
14:38:40 8,030 ▲ 200 107 2,793,976
14:38:33 8,030 ▲ 200 486 2,793,869
14:38:32 8,030 ▲ 200 303 2,793,383
14:38:15 8,030 ▲ 200 7 2,793,080
14:38:06 8,030 ▲ 200 230 2,793,073
14:37:51 8,030 ▲ 200 100 2,792,843
14:37:45 8,030 ▲ 200 500 2,792,743
14:37:45 8,020 ▲ 190 375 2,792,243
14:37:45 8,020 ▲ 190 100 2,791,868
14:37:45 8,020 ▲ 190 1 2,791,768
14:37:45 8,030 ▲ 200 7 2,791,767
14:37:40 8,030 ▲ 200 1 2,791,760
14:37:30 8,030 ▲ 200 865 2,791,759
14:37:28 8,030 ▲ 200 340 2,790,894
14:37:25 8,030 ▲ 200 48 2,790,554
14:37:24 8,030 ▲ 200 150 2,790,506
14:37:22 8,030 ▲ 200 3 2,790,356
14:37:21 8,030 ▲ 200 170 2,790,353
14:37:20 8,020 ▲ 190 200 2,790,183
14:37:17 8,030 ▲ 200 247 2,789,983
14:37:16 8,030 ▲ 200 10 2,789,736
14:37:15 8,030 ▲ 200 400 2,789,726
14:37:15 8,030 ▲ 200 150 2,789,326
14:37:15 8,030 ▲ 200 7 2,789,176
14:36:58 8,020 ▲ 190 294 2,789,169
14:36:57 8,010 ▲ 180 2 2,788,875
14:36:45 8,020 ▲ 190 7 2,788,873
14:36:38 8,010 ▲ 180 1 2,788,866
14:36:21 8,010 ▲ 180 1 2,788,865
14:36:07 8,020 ▲ 190 65 2,788,864
14:36:06 8,020 ▲ 190 1 2,788,799
14:36:05 8,020 ▲ 190 542 2,788,798
14:36:05 8,020 ▲ 190 100 2,788,256
14:35:52 8,000 ▲ 170 12 2,788,156
14:35:51 8,020 ▲ 190 102 2,788,144
14:35:48 8,010 ▲ 180 109 2,788,042
14:35:48 8,010 ▲ 180 1,256 2,787,933
14:35:48 8,000 ▲ 170 47 2,786,677
14:35:44 8,000 ▲ 170 7 2,786,630
14:35:30 8,000 ▲ 170 198 2,786,623
14:35:25 8,000 ▲ 170 1,905 2,786,425
14:35:16 7,990 ▲ 160 10 2,784,520
14:35:14 7,990 ▲ 160 153 2,784,510
14:35:14 7,990 ▲ 160 1,077 2,784,357
14:35:14 7,990 ▲ 160 7 2,783,280
14:35:00 7,990 ▲ 160 10 2,783,273
14:34:52 7,990 ▲ 160 3 2,783,263
14:34:47 7,980 ▲ 150 62 2,783,260
14:34:44 7,990 ▲ 160 7 2,783,198
14:34:41 7,980 ▲ 150 18 2,783,191
14:34:27 7,980 ▲ 150 182 2,783,173
14:34:26 7,980 ▲ 150 268 2,782,991
14:34:14 7,980 ▲ 150 7 2,782,723
14:34:05 7,980 ▲ 150 5 2,782,716
14:33:58 7,980 ▲ 150 242 2,782,711
14:33:44 7,990 ▲ 160 7 2,782,469
14:33:14 7,990 ▲ 160 7 2,782,462
14:33:10 7,990 ▲ 160 100 2,782,455
14:33:04 7,990 ▲ 160 12 2,782,355
14:33:00 7,990 ▲ 160 1 2,782,343
14:32:50 7,990 ▲ 160 1 2,782,342
14:32:49 7,980 ▲ 150 44 2,782,341
14:32:45 7,980 ▲ 150 122 2,782,297
14:32:44 7,980 ▲ 150 7 2,782,175
14:32:14 7,980 ▲ 150 7 2,782,168
14:32:14 7,970 ▲ 140 2 2,782,161
14:31:59 7,970 ▲ 140 193 2,782,159
14:31:54 7,970 ▲ 140 459 2,781,966
14:31:52 7,980 ▲ 150 4 2,781,507
14:31:44 7,980 ▲ 150 2 2,781,503
14:31:34 7,970 ▲ 140 300 2,781,501
14:31:23 7,970 ▲ 140 97 2,781,201
14:31:20 7,970 ▲ 140 120 2,781,104
14:31:14 7,980 ▲ 150 6 2,780,984
14:31:08 7,980 ▲ 150 72 2,780,978
14:30:44 7,980 ▲ 150 4 2,780,906
14:30:44 7,980 ▲ 150 37 2,780,902
14:30:43 7,980 ▲ 150 376 2,780,865
14:30:43 7,980 ▲ 150 946 2,780,489
14:30:42 7,970 ▲ 140 1 2,779,543
14:30:42 7,970 ▲ 140 2 2,779,542
14:30:42 7,970 ▲ 140 2 2,779,540
14:30:42 7,970 ▲ 140 2 2,779,538
14:30:42 7,970 ▲ 140 2 2,779,536
14:30:42 7,970 ▲ 140 2 2,779,534
14:30:35 7,980 ▲ 150 4 2,779,532
14:30:21 7,970 ▲ 140 201 2,779,528
14:29:58 7,970 ▲ 140 10 2,779,327
14:29:33 7,960 ▲ 130 1 2,779,317
14:29:21 7,960 ▲ 130 1 2,779,316
14:29:01 7,970 ▲ 140 1 2,779,315
14:27:37 7,960 ▲ 130 5 2,779,314
14:27:37 7,960 ▲ 130 3 2,779,309
14:27:34 7,960 ▲ 130 61 2,779,306
14:27:23 7,960 ▲ 130 46 2,779,245
14:27:09 7,970 ▲ 140 1 2,779,199
14:26:43 7,960 ▲ 130 2 2,779,198
14:26:31 7,960 ▲ 130 77 2,779,196
14:26:02 7,960 ▲ 130 30 2,779,119
14:25:58 7,960 ▲ 130 2 2,779,089
14:25:58 7,960 ▲ 130 50 2,779,087
14:25:38 7,960 ▲ 130 2 2,779,037
14:25:22 7,960 ▲ 130 50 2,779,035
14:25:14 7,960 ▲ 130 13 2,778,985
14:24:58 7,960 ▲ 130 230 2,778,972
14:24:58 7,950 ▲ 120 7 2,778,742
14:24:51 7,950 ▲ 120 11 2,778,735
14:24:22 7,940 ▲ 110 22 2,778,724
14:24:20 7,930 ▲ 100 48 2,778,702
14:24:17 7,940 ▲ 110 200 2,778,654
14:24:14 7,940 ▲ 110 100 2,778,454
14:24:13 7,930 ▲ 100 20 2,778,354
14:24:05 7,940 ▲ 110 100 2,778,334
14:24:03 7,930 ▲ 100 1,334 2,778,234
14:23:49 7,940 ▲ 110 498 2,776,900
14:23:37 7,940 ▲ 110 81 2,776,402
14:23:35 7,930 ▲ 100 1 2,776,321
14:23:32 7,940 ▲ 110 123 2,776,320
14:23:32 7,940 ▲ 110 200 2,776,197
14:23:30 7,940 ▲ 110 396 2,775,997

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,639.29 ▲ 46.95 1.81%
코스닥 879.88 ▲ 16.08 1.86%
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.