지니뮤직
(043610)
코스닥
우량기업부
액면가 500원
  08.18 15:59

4,700 (4,620)   [시가/고가/저가] 4,620 / 4,760 / 4,555 
전일비/등락률 ▲ 80 (1.73%) 매도호가/호가잔량 4,700 / 2,900
거래량/전일동시간대비 566,109 /▼ 942,494 매수호가/호가잔량 4,690 / 4
상한가/하한가 6,000 / 3,235 총매도/총매수잔량 16,006 / 16,086

매도잔량 호가 매수잔량
998 4,745 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
783 4,740
1,574 4,735
246 4,730
985 4,725
3,291 4,720
2,701 4,715
1,958 4,710
570 4,705
2,900 4,700
 
4,690 4
4,660 760
4,655 5,273
4,650 756
4,645 591
4,640 1,443
4,635 1,439
4,630 2,290
4,625 1,881
4,620 1,649
 
총매도잔량 순매수잔량 총매수잔량
16,006 80 16,086
시간외잔량 시간외잔량
696 0
 
지니뮤직 043610
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 826.06 (-1.36)    FUTURE 328.35 (-1.45)   Basis: -0.45
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:57:00 4,700 ▲ 80 120 566,109
15:56:30 4,700 ▲ 80 50 565,989
15:47:03 4,700 ▲ 80 100 565,939
15:40:00 4,700 ▲ 80 200 565,839
15:30:14 4,700 ▲ 80 14,607 565,639
15:19:51 4,655 ▲ 35 1,568 551,032
15:19:44 4,655 ▲ 35 439 549,464
15:19:37 4,660 ▲ 40 10 549,025
15:19:21 4,660 ▲ 40 10 549,015
15:19:02 4,660 ▲ 40 40 549,005
15:18:50 4,660 ▲ 40 557 548,965
15:18:50 4,660 ▲ 40 65 548,408
15:18:45 4,660 ▲ 40 700 548,343
15:18:37 4,660 ▲ 40 335 547,643
15:18:37 4,665 ▲ 45 426 547,308
15:18:28 4,670 ▲ 50 1 546,882
15:18:07 4,670 ▲ 50 300 546,881
15:17:45 4,670 ▲ 50 1 546,581
15:17:40 4,660 ▲ 40 9 546,580
15:17:40 4,660 ▲ 40 200 546,571
15:17:33 4,660 ▲ 40 105 546,371
15:17:24 4,660 ▲ 40 686 546,266
15:17:22 4,670 ▲ 50 21 545,580
15:17:22 4,660 ▲ 40 1 545,559
15:17:18 4,660 ▲ 40 2 545,558
15:17:18 4,660 ▲ 40 6 545,556
15:17:18 4,660 ▲ 40 21 545,550
15:17:16 4,660 ▲ 40 68 545,529
15:17:15 4,655 ▲ 35 614 545,461
15:17:15 4,655 ▲ 35 936 544,847
15:17:15 4,655 ▲ 35 284 543,911
15:17:15 4,655 ▲ 35 1 543,627
15:17:14 4,655 ▲ 35 284 543,626
15:17:14 4,655 ▲ 35 557 543,342
15:17:14 4,655 ▲ 35 284 542,785
15:17:14 4,655 ▲ 35 68 542,501
15:17:09 4,655 ▲ 35 15 542,433
15:17:00 4,660 ▲ 40 70 542,418
15:16:49 4,660 ▲ 40 35 542,348
15:16:49 4,655 ▲ 35 300 542,313
15:16:16 4,655 ▲ 35 421 542,013
15:16:04 4,660 ▲ 40 107 541,592
15:16:01 4,655 ▲ 35 1 541,485
15:16:01 4,655 ▲ 35 3 541,484
15:16:01 4,655 ▲ 35 1 541,481
15:16:00 4,660 ▲ 40 129 541,480
15:15:54 4,660 ▲ 40 33 541,351
15:15:54 4,660 ▲ 40 100 541,318
15:15:53 4,655 ▲ 35 554 541,218
15:15:12 4,660 ▲ 40 50 540,664
15:15:00 4,660 ▲ 40 200 540,614
15:15:00 4,655 ▲ 35 1 540,414
15:14:15 4,660 ▲ 40 1 540,413
15:14:12 4,655 ▲ 35 364 540,412
15:14:12 4,655 ▲ 35 1 540,048
15:14:11 4,655 ▲ 35 126 540,047
15:14:11 4,655 ▲ 35 100 539,921
15:14:05 4,650 ▲ 30 1,231 539,821
15:14:05 4,655 ▲ 35 769 538,590
15:13:42 4,660 ▲ 40 1 537,821
15:13:42 4,660 ▲ 40 1 537,820
15:13:39 4,655 ▲ 35 1 537,819
15:13:39 4,655 ▲ 35 2 537,818
15:13:39 4,655 ▲ 35 7 537,816
15:13:37 4,655 ▲ 35 23 537,809
15:13:37 4,655 ▲ 35 71 537,786
15:13:37 4,655 ▲ 35 210 537,715
15:13:34 4,655 ▲ 35 408 537,505
15:13:32 4,660 ▲ 40 1 537,097
15:13:06 4,655 ▲ 35 351 537,096
15:13:04 4,660 ▲ 40 314 536,745
15:12:55 4,660 ▲ 40 20 536,431
15:12:44 4,660 ▲ 40 10 536,411
15:12:35 4,660 ▲ 40 32 536,401
15:12:32 4,665 ▲ 45 69 536,369
15:12:29 4,665 ▲ 45 2 536,300
15:12:29 4,665 ▲ 45 1 536,298
15:12:29 4,665 ▲ 45 1 536,297
15:12:29 4,665 ▲ 45 2 536,296
15:12:29 4,665 ▲ 45 2 536,294
15:12:29 4,665 ▲ 45 2 536,292
15:12:29 4,665 ▲ 45 21 536,290
15:12:12 4,665 ▲ 45 83 536,269
15:11:58 4,670 ▲ 50 40 536,186
15:11:57 4,665 ▲ 45 8 536,146
15:11:51 4,665 ▲ 45 1,000 536,138
15:11:37 4,670 ▲ 50 21 535,138
15:11:28 4,670 ▲ 50 21 535,117
15:11:20 4,670 ▲ 50 200 535,096
15:11:08 4,670 ▲ 50 200 534,896
15:10:49 4,670 ▲ 50 100 534,696
15:10:37 4,670 ▲ 50 5 534,596
15:10:21 4,670 ▲ 50 21 534,591
15:09:29 4,665 ▲ 45 4 534,570
15:09:00 4,665 ▲ 45 4 534,566
15:08:51 4,670 ▲ 50 117 534,562
15:08:04 4,675 ▲ 55 1 534,445
15:07:46 4,675 ▲ 55 1 534,444
15:07:37 4,665 ▲ 45 2 534,443
15:07:21 4,665 ▲ 45 1 534,441
15:07:21 4,665 ▲ 45 2 534,440
15:07:21 4,650 ▲ 30 161 534,438
15:07:21 4,665 ▲ 45 8 534,277
15:07:20 4,665 ▲ 45 25 534,269
15:07:20 4,665 ▲ 45 86 534,244
15:07:19 4,660 ▲ 40 2 534,158
15:07:19 4,660 ▲ 40 171 534,156
15:07:19 4,655 ▲ 35 2 533,985
15:07:19 4,655 ▲ 35 8,306 533,983
15:07:19 4,655 ▲ 35 180 525,677
15:07:08 4,655 ▲ 35 395 525,497
15:07:07 4,650 ▲ 30 2 525,102
15:07:07 4,650 ▲ 30 2 525,100
15:07:07 4,650 ▲ 30 3 525,098
15:07:07 4,650 ▲ 30 3 525,095
15:07:07 4,650 ▲ 30 2 525,092
15:07:07 4,650 ▲ 30 3 525,090
15:07:07 4,650 ▲ 30 7 525,087
15:07:03 4,650 ▲ 30 14 525,080
15:07:03 4,650 ▲ 30 46 525,066
15:07:02 4,650 ▲ 30 151 525,020
15:07:01 4,655 ▲ 35 1 524,869
15:07:01 4,650 ▲ 30 1 524,868
15:06:58 4,650 ▲ 30 1 524,867
15:06:58 4,655 ▲ 35 1 524,866
15:06:58 4,650 ▲ 30 1 524,865
15:06:55 4,650 ▲ 30 2 524,864
15:06:55 4,650 ▲ 30 546 524,862
15:06:55 4,650 ▲ 30 284 524,316
15:06:54 4,650 ▲ 30 284 524,032
15:06:54 4,650 ▲ 30 519 523,748
15:06:54 4,645 ▲ 25 1,000 523,229
15:06:45 4,650 ▲ 30 2 522,229
15:06:42 4,650 ▲ 30 2 522,227
15:06:38 4,650 ▲ 30 519 522,225
15:06:13 4,650 ▲ 30 1 521,706
15:06:04 4,650 ▲ 30 2 521,705
15:06:04 4,655 ▲ 35 1 521,703
15:06:04 4,650 ▲ 30 1 521,702
15:06:00 4,650 ▲ 30 335 521,701
15:06:00 4,650 ▲ 30 1 521,366
15:06:00 4,650 ▲ 30 439 521,365
15:06:00 4,650 ▲ 30 946 520,926
15:05:59 4,650 ▲ 30 2 519,980
15:05:55 4,650 ▲ 30 118 519,978
15:05:47 4,650 ▲ 30 8 519,860
15:05:31 4,655 ▲ 35 1 519,852
15:05:26 4,650 ▲ 30 213 519,851
15:05:25 4,655 ▲ 35 711 519,638
15:05:11 4,655 ▲ 35 130 518,927
15:04:53 4,660 ▲ 40 1 518,797
15:04:53 4,660 ▲ 40 10 518,796
15:04:52 4,655 ▲ 35 10 518,786
15:04:49 4,655 ▲ 35 21 518,776
15:04:47 4,660 ▲ 40 3,491 518,755
15:04:43 4,660 ▲ 40 384 515,264
15:04:22 4,665 ▲ 45 4,321 514,880
15:04:13 4,665 ▲ 45 100 510,559
15:04:04 4,670 ▲ 50 3,059 510,459
15:03:54 4,670 ▲ 50 601 507,400
15:03:51 4,670 ▲ 50 137 506,799
15:03:44 4,675 ▲ 55 10 506,662
15:03:22 4,675 ▲ 55 6 506,652
15:03:22 4,675 ▲ 55 100 506,646
15:03:16 4,675 ▲ 55 450 506,546
15:02:30 4,680 ▲ 60 1 506,096
15:02:25 4,670 ▲ 50 470 506,095
15:02:25 4,675 ▲ 55 1 505,625
15:02:10 4,670 ▲ 50 131 505,624
15:02:06 4,670 ▲ 50 999 505,493
15:02:06 4,675 ▲ 55 1 504,494
15:02:05 4,680 ▲ 60 50 504,493
15:01:51 4,675 ▲ 55 8 504,443
15:01:45 4,675 ▲ 55 20 504,435
15:01:44 4,675 ▲ 55 1,819 504,415
15:01:41 4,675 ▲ 55 1 502,596
15:01:39 4,675 ▲ 55 30 502,595
15:00:53 4,680 ▲ 60 38 502,565
15:00:32 4,680 ▲ 60 5 502,527
15:00:32 4,680 ▲ 60 160 502,522
15:00:32 4,680 ▲ 60 10 502,362
15:00:17 4,680 ▲ 60 2 502,352
15:00:05 4,680 ▲ 60 458 502,350
15:00:04 4,680 ▲ 60 10 501,892
14:58:50 4,680 ▲ 60 1 501,882
14:58:41 4,680 ▲ 60 3 501,881
14:58:32 4,680 ▲ 60 197 501,878
14:58:05 4,685 ▲ 65 10 501,681
14:58:02 4,680 ▲ 60 4 501,671
14:57:12 4,685 ▲ 65 119 501,667
14:56:07 4,685 ▲ 65 69 501,548
14:56:07 4,680 ▲ 60 1 501,479
14:56:02 4,680 ▲ 60 2 501,478
14:56:01 4,680 ▲ 60 4 501,476
14:56:00 4,680 ▲ 60 265 501,472
14:56:00 4,680 ▲ 60 120 501,207
14:55:34 4,680 ▲ 60 300 501,087
14:55:18 4,680 ▲ 60 5 500,787
14:55:13 4,680 ▲ 60 10 500,782
14:54:57 4,680 ▲ 60 5 500,772
14:54:48 4,680 ▲ 60 4 500,767
14:54:42 4,680 ▲ 60 5 500,763
14:54:38 4,680 ▲ 60 10 500,758
14:54:25 4,685 ▲ 65 1 500,748
14:54:21 4,680 ▲ 60 2 500,747
14:54:21 4,680 ▲ 60 4 500,745
14:54:21 4,685 ▲ 65 379 500,741
14:54:21 4,680 ▲ 60 621 500,362
14:54:19 4,675 ▲ 55 316 499,741
14:54:05 4,680 ▲ 60 5 499,425
14:53:33 4,680 ▲ 60 1 499,420
14:53:14 4,675 ▲ 55 11 499,419
14:53:14 4,675 ▲ 55 5 499,408
14:53:00 4,675 ▲ 55 756 499,403
14:52:41 4,680 ▲ 60 1 498,647
14:52:39 4,675 ▲ 55 1 498,646
14:52:37 4,680 ▲ 60 304 498,645
14:52:23 4,680 ▲ 60 111 498,341
14:51:42 4,685 ▲ 65 1 498,230
14:51:36 4,680 ▲ 60 65 498,229
14:51:06 4,680 ▲ 60 2 498,164
14:50:49 4,680 ▲ 60 20 498,162
14:50:30 4,680 ▲ 60 31 498,142
14:50:30 4,680 ▲ 60 252 498,111
14:50:14 4,685 ▲ 65 1 497,859
14:50:06 4,685 ▲ 65 10 497,858
14:50:05 4,680 ▲ 60 90 497,848
14:49:54 4,685 ▲ 65 3 497,758
14:49:30 4,685 ▲ 65 10 497,755
14:48:48 4,685 ▲ 65 1 497,745
14:48:44 4,680 ▲ 60 500 497,744
14:48:35 4,685 ▲ 65 2 497,244
14:47:39 4,685 ▲ 65 2 497,242
14:47:16 4,685 ▲ 65 192 497,240
14:47:08 4,685 ▲ 65 3 497,048
14:47:08 4,685 ▲ 65 5 497,045
14:47:08 4,685 ▲ 65 7 497,040
14:47:08 4,685 ▲ 65 5 497,033
14:47:08 4,685 ▲ 65 2 497,028
14:47:08 4,685 ▲ 65 6 497,026
14:46:53 4,680 ▲ 60 86 497,020
14:46:52 4,675 ▲ 55 1,000 496,934
14:46:48 4,680 ▲ 60 1,032 495,934
14:46:40 4,680 ▲ 60 1 494,902
14:46:35 4,680 ▲ 60 500 494,901
14:46:27 4,680 ▲ 60 1 494,401
14:46:15 4,680 ▲ 60 50 494,400
14:46:08 4,680 ▲ 60 276 494,350
14:46:03 4,685 ▲ 65 262 494,074
14:45:45 4,690 ▲ 70 1,000 493,812
14:45:04 4,695 ▲ 75 10 492,812
14:45:03 4,695 ▲ 75 10 492,802
14:44:32 4,695 ▲ 75 10 492,792
14:42:04 4,685 ▲ 65 1 492,782
14:40:32 4,685 ▲ 65 20 492,781
14:40:07 4,685 ▲ 65 7 492,761
14:40:07 4,685 ▲ 65 6 492,754
14:40:07 4,685 ▲ 65 7 492,748
14:40:07 4,685 ▲ 65 7 492,741
14:40:07 4,685 ▲ 65 8 492,734
14:40:07 4,685 ▲ 65 2 492,724
14:40:07 4,685 ▲ 65 2 492,726
14:40:07 4,685 ▲ 65 2 492,722
14:40:07 4,685 ▲ 65 800 492,720
14:39:56 4,680 ▲ 60 14 491,920
14:39:50 4,685 ▲ 65 5 491,906
14:39:34 4,685 ▲ 65 10 491,901
14:39:26 4,685 ▲ 65 20 491,891
14:39:10 4,685 ▲ 65 5 491,871
14:38:52 4,685 ▲ 65 88 491,866
14:38:52 4,685 ▲ 65 763 491,778
14:38:02 4,685 ▲ 65 30 491,015
14:37:31 4,685 ▲ 65 1 490,985
14:36:55 4,685 ▲ 65 683 490,984
14:36:53 4,690 ▲ 70 300 490,301
14:36:41 4,685 ▲ 65 278 490,001
14:36:34 4,690 ▲ 70 320 489,723
14:36:15 4,695 ▲ 75 10 489,403
14:36:11 4,695 ▲ 75 12 489,393
14:36:08 4,695 ▲ 75 12 489,381
14:35:57 4,695 ▲ 75 26 489,369
14:35:56 4,695 ▲ 75 50 489,343
14:35:23 4,690 ▲ 70 30 489,293
14:35:15 4,690 ▲ 70 70 489,263
14:34:48 4,685 ▲ 65 1 489,193
14:33:54 4,680 ▲ 60 1,346 489,192
14:33:54 4,685 ▲ 65 654 487,846
14:33:50 4,685 ▲ 65 1 487,192
14:33:22 4,685 ▲ 65 20 487,191
14:32:08 4,685 ▲ 65 1 487,171
14:31:50 4,685 ▲ 65 24 487,170
14:31:42 4,685 ▲ 65 39 487,146
14:31:42 4,690 ▲ 70 82 487,107
14:30:52 4,700 ▲ 80 116 487,025
14:30:34 4,700 ▲ 80 421 486,909
14:30:18 4,700 ▲ 80 1,000 486,488
14:30:09 4,690 ▲ 70 48 485,488
14:29:51 4,690 ▲ 70 377 485,440
14:29:45 4,690 ▲ 70 100 485,063
14:29:36 4,685 ▲ 65 38 484,963
14:29:36 4,690 ▲ 70 52 484,925
14:29:36 4,695 ▲ 75 10 484,873
14:29:05 4,705 ▲ 85 1 484,863
14:28:42 4,705 ▲ 85 1 484,862
14:27:37 4,705 ▲ 85 110 484,861
14:27:26 4,705 ▲ 85 50 484,751
14:27:26 4,685 ▲ 65 1 484,701
14:27:25 4,705 ▲ 85 50 484,700
14:27:24 4,705 ▲ 85 2 484,650
14:27:22 4,700 ▲ 80 4 484,648
14:27:21 4,700 ▲ 80 17 484,644
14:27:20 4,700 ▲ 80 38 484,627
14:27:19 4,695 ▲ 75 27 484,589
14:27:16 4,695 ▲ 75 1 484,562
14:27:13 4,690 ▲ 70 10 484,561
14:26:54 4,685 ▲ 65 4 484,551
14:26:42 4,680 ▲ 60 4,066 484,547
14:26:28 4,685 ▲ 65 1,512 480,481
14:26:23 4,685 ▲ 65 199 478,969
14:26:10 4,690 ▲ 70 147 478,770
14:25:42 4,695 ▲ 75 1 478,623
14:25:24 4,695 ▲ 75 100 478,622
14:25:16 4,695 ▲ 75 10 478,522
14:23:20 4,695 ▲ 75 1 478,512
14:23:03 4,690 ▲ 70 10 478,511
14:23:03 4,690 ▲ 70 5 478,501
14:23:00 4,690 ▲ 70 1 478,496
14:22:13 4,690 ▲ 70 158 478,495
14:22:13 4,690 ▲ 70 1 478,337
14:22:05 4,690 ▲ 70 157 478,336
14:22:05 4,690 ▲ 70 159 478,179
14:22:05 4,690 ▲ 70 25 478,020
14:21:41 4,700 ▲ 80 1 477,995
14:21:37 4,695 ▲ 75 5 477,994
14:20:45 4,700 ▲ 80 1 477,989
14:19:41 4,685 ▲ 65 22 477,988
14:19:17 4,690 ▲ 70 30 477,966
14:19:09 4,690 ▲ 70 501 477,936
14:18:54 4,690 ▲ 70 9 477,435
14:18:34 4,690 ▲ 70 111 477,426
14:18:17 4,690 ▲ 70 222 477,315
14:16:21 4,690 ▲ 70 200 477,093
14:16:05 4,695 ▲ 75 653 476,893
14:16:02 4,695 ▲ 75 100 476,240
14:15:52 4,700 ▲ 80 3 476,140
14:14:02 4,700 ▲ 80 384 476,137
14:14:02 4,700 ▲ 80 100 475,753
14:13:58 4,700 ▲ 80 100 475,653
14:13:23 4,700 ▲ 80 16 475,553
14:13:18 4,700 ▲ 80 84 475,537
14:12:52 4,700 ▲ 80 44 475,453
14:12:49 4,700 ▲ 80 3 475,409
14:12:44 4,700 ▲ 80 3 475,406
14:11:54 4,700 ▲ 80 1 475,403
14:11:38 4,700 ▲ 80 3 475,402
14:11:32 4,700 ▲ 80 9 475,399
14:11:04 4,710 ▲ 90 1 475,390
14:10:52 4,700 ▲ 80 91 475,389
14:10:17 4,705 ▲ 85 64 475,298
14:10:17 4,705 ▲ 85 150 475,234
14:10:17 4,705 ▲ 85 150 475,084
14:10:16 4,705 ▲ 85 150 474,934
14:10:16 4,700 ▲ 80 7 474,784
14:10:16 4,700 ▲ 80 125 474,777
14:10:16 4,700 ▲ 80 150 474,652
14:09:13 4,690 ▲ 70 11 474,502
14:09:02 4,690 ▲ 70 2 474,491
14:07:39 4,700 ▲ 80 1 474,489
14:07:16 4,690 ▲ 70 32 474,488
14:07:16 4,695 ▲ 75 21 474,456
14:07:16 4,700 ▲ 80 28 474,435
14:06:59 4,705 ▲ 85 33 474,407
14:06:56 4,705 ▲ 85 10 474,374
14:06:05 4,705 ▲ 85 1 474,364
14:06:05 4,700 ▲ 80 4 474,363
14:05:58 4,690 ▲ 70 23 474,359
14:05:44 4,690 ▲ 70 345 474,336
14:05:35 4,690 ▲ 70 200 473,991
14:05:19 4,690 ▲ 70 2 473,791
14:04:39 4,690 ▲ 70 4,627 473,789
14:03:40 4,700 ▲ 80 55 469,162
14:03:34 4,700 ▲ 80 2 469,107
14:03:19 4,700 ▲ 80 200 469,105
14:03:03 4,700 ▲ 80 100 468,905
14:02:37 4,705 ▲ 85 1 468,805
14:02:10 4,700 ▲ 80 15 468,804
14:01:37 4,700 ▲ 80 50 468,789
14:01:08 4,700 ▲ 80 1 468,739
13:59:59 4,700 ▲ 80 200 468,738
13:59:59 4,705 ▲ 85 72 468,538
13:59:53 4,705 ▲ 85 2 468,466
13:59:53 4,705 ▲ 85 26 468,464
13:59:39 4,705 ▲ 85 4 468,438
13:59:28 4,705 ▲ 85 10 468,434
13:59:17 4,705 ▲ 85 10 468,424
13:58:43 4,705 ▲ 85 229 468,414
13:58:42 4,705 ▲ 85 100 468,185
13:58:26 4,710 ▲ 90 4 468,085
13:58:16 4,710 ▲ 90 4 468,081
13:58:14 4,705 ▲ 85 34 468,077
13:57:44 4,715 ▲ 95 1 468,043
13:57:33 4,705 ▲ 85 637 468,042
13:57:07 4,705 ▲ 85 1 467,405
13:56:50 4,700 ▲ 80 200 467,404
13:56:16 4,700 ▲ 80 13 467,204
13:55:51 4,700 ▲ 80 1,000 467,191
13:55:48 4,700 ▲ 80 5,000 466,191
13:55:41 4,680 ▲ 60 410 461,191
13:55:41 4,685 ▲ 65 90 460,781
13:54:31 4,700 ▲ 80 42 460,691
13:54:31 4,695 ▲ 75 87 460,649
13:53:18 4,700 ▲ 80 106 460,562
13:53:01 4,685 ▲ 65 1 460,456
13:52:46 4,700 ▲ 80 2 460,455
13:52:29 4,700 ▲ 80 314 460,453
13:52:29 4,690 ▲ 70 7 460,089
13:52:29 4,695 ▲ 75 50 460,139
13:52:29 4,685 ▲ 65 101 460,082
13:52:27 4,685 ▲ 65 100 459,981
13:52:22 4,685 ▲ 65 5 459,881
13:52:19 4,685 ▲ 65 9 459,876
13:52:19 4,685 ▲ 65 200 459,867
13:52:18 4,685 ▲ 65 5 459,667
13:52:16 4,685 ▲ 65 40 459,662
13:52:15 4,685 ▲ 65 118 459,622
13:52:08 4,685 ▲ 65 281 459,504
13:51:57 4,685 ▲ 65 82 459,223
13:51:52 4,690 ▲ 70 82 458,923
13:51:52 4,685 ▲ 65 218 459,141
13:51:52 4,695 ▲ 75 48 458,841
13:51:29 4,695 ▲ 75 3 458,793
13:51:08 4,695 ▲ 75 9 458,790
13:51:01 4,695 ▲ 75 11 458,781
13:50:54 4,695 ▲ 75 3 458,770
13:50:48 4,700 ▲ 80 10 458,767
13:50:41 4,695 ▲ 75 30 458,757
13:50:39 4,695 ▲ 75 200 458,727
13:50:30 4,695 ▲ 75 4 458,527
13:50:11 4,695 ▲ 75 10 458,523
13:50:10 4,700 ▲ 80 1 458,513
13:50:09 4,695 ▲ 75 6 458,512
13:50:04 4,700 ▲ 80 1 458,506
13:49:18 4,700 ▲ 80 5 458,505
13:48:50 4,700 ▲ 80 4 458,500
13:47:24 4,695 ▲ 75 7 458,496
13:47:15 4,695 ▲ 75 98 458,489
13:46:59 4,695 ▲ 75 250 458,391
13:46:29 4,695 ▲ 75 50 458,141
13:46:09 4,695 ▲ 75 9 458,091
13:45:51 4,685 ▲ 65 100 458,082
13:45:47 4,685 ▲ 65 85 457,982
13:45:32 4,685 ▲ 65 5 457,897
13:45:28 4,685 ▲ 65 47 457,892
13:45:16 4,685 ▲ 65 1 457,845
13:45:16 4,685 ▲ 65 3 457,844
13:45:16 4,685 ▲ 65 11 457,841
13:45:16 4,685 ▲ 65 37 457,830
13:45:15 4,685 ▲ 65 108 457,793
13:45:15 4,685 ▲ 65 45 457,685
13:45:07 4,685 ▲ 65 10 457,640
13:44:43 4,685 ▲ 65 30 457,630
13:44:36 4,680 ▲ 60 993 457,600
13:43:55 4,680 ▲ 60 7 456,607
13:43:55 4,680 ▲ 60 3,599 456,600
13:43:55 4,680 ▲ 60 273 453,001
13:43:52 4,680 ▲ 60 90 452,728
13:43:45 4,680 ▲ 60 1 452,638
13:43:29 4,680 ▲ 60 49 452,637
13:43:24 4,680 ▲ 60 30 452,588
13:43:14 4,680 ▲ 60 22 452,558
13:43:14 4,680 ▲ 60 85 452,536
13:43:14 4,680 ▲ 60 1 452,451
13:43:14 4,680 ▲ 60 260 452,450
13:43:12 4,680 ▲ 60 1 452,190
13:43:05 4,685 ▲ 65 8 452,189
13:43:04 4,685 ▲ 65 7 452,181
13:42:42 4,680 ▲ 60 383 452,174
13:42:29 4,680 ▲ 60 1 451,791
13:41:57 4,675 ▲ 55 375 451,790
13:41:54 4,680 ▲ 60 376 451,415
13:41:54 4,680 ▲ 60 54 451,039
13:41:54 4,675 ▲ 55 594 450,985
13:41:54 4,680 ▲ 60 900 450,391
13:41:45 4,680 ▲ 60 70 449,491
13:41:34 4,680 ▲ 60 1,000 449,421
13:41:19 4,680 ▲ 60 1,208 448,421
13:41:19 4,685 ▲ 65 792 447,213
13:41:08 4,685 ▲ 65 15 446,421
13:41:00 4,685 ▲ 65 5 446,406
13:40:58 4,685 ▲ 65 176 446,401
13:40:58 4,685 ▲ 65 110 446,225
13:40:39 4,685 ▲ 65 264 446,115
13:40:38 4,680 ▲ 60 2,932 445,851
13:40:38 4,685 ▲ 65 1,488 442,919
13:40:38 4,690 ▲ 70 1,515 441,431
13:40:37 4,690 ▲ 70 100 439,916
13:40:27 4,690 ▲ 70 1 439,816
13:40:17 4,690 ▲ 70 35 439,815
13:40:12 4,690 ▲ 70 42 439,780
13:40:11 4,690 ▲ 70 93 439,738

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,508.05 ▼ 8.42 -0.33%
코스닥 826.06 ▼ 1.36 -0.16%
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.