오르비텍
(046120)
코스닥
중견기업부
액면가 500원
  06.27 15:59

5,920 (5,740)   [시가/고가/저가] 6,030 / 6,070 / 5,800 
전일비/등락률 ▲ 180 (3.14%) 매도호가/호가잔량 5,930 / 2,081
거래량/전일동시간대비 4,289,816 /▼ 2,790,260 매수호가/호가잔량 5,920 / 6,134
상한가/하한가 7,460 / 4,020 총매도/총매수잔량 82,037 / 94,830

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

매도잔량 호가 매수잔량
7,396 6,020 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
9,597 6,010
7,764 6,000
10,963 5,990
3,388 5,980
2,569 5,970
13,520 5,960
1,121 5,950
23,638 5,940
2,081 5,930
 
5,920 6,134
5,910 28,428
5,900 13,455
5,890 13,097
5,880 7,137
5,870 5,840
5,860 4,522
5,850 11,537
5,840 2,583
5,830 2,097
 
총매도잔량 순매수잔량 총매수잔량
82,037 12,793 94,830
시간외잔량 시간외잔량
0 7,578
 
오르비텍 046120
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 770.60 (+20.30)    FUTURE 316.60 (+3.90)   Basis: 0.40
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:54:38 5,920 ▲ 180 2 4,289,816
15:53:01 5,920 ▲ 180 5 4,289,814
15:49:57 5,920 ▲ 180 100 4,289,809
15:48:54 5,920 ▲ 180 500 4,289,709
15:48:28 5,920 ▲ 180 2 4,289,209
15:48:17 5,920 ▲ 180 40 4,289,207
15:48:03 5,920 ▲ 180 10 4,289,167
15:47:52 5,920 ▲ 180 99 4,289,157
15:47:50 5,920 ▲ 180 150 4,289,058
15:47:47 5,920 ▲ 180 80 4,288,908
15:47:44 5,920 ▲ 180 10 4,288,828
15:47:18 5,920 ▲ 180 10 4,288,818
15:46:31 5,920 ▲ 180 285 4,288,808
15:46:17 5,920 ▲ 180 134 4,288,523
15:46:13 5,920 ▲ 180 6,000 4,288,389
15:45:36 5,920 ▲ 180 3,885 4,282,389
15:45:12 5,920 ▲ 180 1 4,278,504
15:45:11 5,920 ▲ 180 1 4,278,503
15:44:40 5,920 ▲ 180 300 4,278,502
15:44:36 5,920 ▲ 180 10 4,278,202
15:44:22 5,920 ▲ 180 10 4,278,192
15:44:06 5,920 ▲ 180 100 4,278,182
15:42:58 5,920 ▲ 180 100 4,278,082
15:42:13 5,920 ▲ 180 200 4,277,982
15:42:01 5,920 ▲ 180 10 4,277,782
15:41:55 5,920 ▲ 180 46 4,277,772
15:41:52 5,920 ▲ 180 10 4,277,726
15:41:49 5,920 ▲ 180 500 4,277,716
15:41:05 5,920 ▲ 180 9 4,277,216
15:40:55 5,920 ▲ 180 1,000 4,277,207
15:40:50 5,920 ▲ 180 8 4,276,207
15:40:27 5,920 ▲ 180 200 4,276,199
15:40:15 5,920 ▲ 180 14 4,275,999
15:40:04 5,920 ▲ 180 544 4,275,985
15:40:00 5,920 ▲ 180 3,213 4,275,441
15:30:26 5,920 ▲ 180 67,628 4,272,228
15:19:59 5,940 ▲ 200 50 4,204,600
15:19:58 5,940 ▲ 200 1,668 4,204,550
15:19:56 5,940 ▲ 200 28 4,202,882
15:19:56 5,940 ▲ 200 28 4,202,854
15:19:56 5,940 ▲ 200 28 4,202,826
15:19:56 5,940 ▲ 200 100 4,202,798
15:19:56 5,940 ▲ 200 50 4,202,698
15:19:55 5,950 ▲ 210 471 4,202,648
15:19:54 5,950 ▲ 210 300 4,202,177
15:19:54 5,950 ▲ 210 446 4,201,877
15:19:53 5,950 ▲ 210 1,706 4,201,431
15:19:53 5,960 ▲ 220 100 4,199,725
15:19:50 5,950 ▲ 210 851 4,199,625
15:19:50 5,960 ▲ 220 4 4,198,774
15:19:43 5,960 ▲ 220 10 4,198,770
15:19:42 5,950 ▲ 210 40 4,198,760
15:19:41 5,950 ▲ 210 186 4,198,720
15:19:40 5,950 ▲ 210 500 4,198,534
15:19:40 5,950 ▲ 210 360 4,198,034
15:19:36 5,950 ▲ 210 100 4,197,674
15:19:33 5,950 ▲ 210 100 4,197,574
15:19:32 5,950 ▲ 210 663 4,197,474
15:19:30 5,950 ▲ 210 300 4,196,811
15:19:30 5,950 ▲ 210 413 4,196,511
15:19:29 5,950 ▲ 210 5 4,196,098
15:19:27 5,960 ▲ 220 878 4,196,093
15:19:26 5,960 ▲ 220 1 4,195,215
15:19:24 5,960 ▲ 220 819 4,195,214
15:19:22 5,950 ▲ 210 4 4,194,395
15:19:21 5,960 ▲ 220 1 4,194,391
15:19:20 5,950 ▲ 210 4 4,194,390
15:19:20 5,960 ▲ 220 5 4,194,386
15:19:18 5,950 ▲ 210 877 4,194,381
15:19:18 5,950 ▲ 210 1,181 4,193,504
15:19:16 5,950 ▲ 210 30 4,192,323
15:19:15 5,950 ▲ 210 400 4,192,293
15:19:15 5,950 ▲ 210 1 4,191,893
15:19:13 5,950 ▲ 210 92 4,191,892
15:19:13 5,960 ▲ 220 1 4,191,800
15:19:12 5,960 ▲ 220 1 4,191,799
15:19:10 5,960 ▲ 220 1 4,191,798
15:19:07 5,960 ▲ 220 200 4,191,797
15:19:06 5,960 ▲ 220 137 4,191,597
15:19:06 5,960 ▲ 220 100 4,191,460
15:19:04 5,960 ▲ 220 35 4,191,360
15:19:04 5,960 ▲ 220 430 4,191,325
15:19:03 5,960 ▲ 220 3 4,190,895
15:19:02 5,960 ▲ 220 94 4,190,892
15:19:02 5,960 ▲ 220 34 4,190,798
15:19:00 5,960 ▲ 220 12 4,190,764
15:19:00 5,960 ▲ 220 30 4,190,752
15:18:59 5,960 ▲ 220 248 4,190,722
15:18:59 5,960 ▲ 220 100 4,190,474
15:18:59 5,960 ▲ 220 34 4,190,374
15:18:58 5,960 ▲ 220 148 4,190,340
15:18:58 5,960 ▲ 220 1,360 4,190,192
15:18:54 5,960 ▲ 220 200 4,188,832
15:18:54 5,960 ▲ 220 862 4,188,632
15:18:53 5,960 ▲ 220 2 4,187,770
15:18:50 5,960 ▲ 220 300 4,187,768
15:18:44 5,960 ▲ 220 272 4,187,468
15:18:39 5,960 ▲ 220 500 4,187,196
15:18:35 5,970 ▲ 230 5 4,186,696
15:18:26 5,970 ▲ 230 85 4,186,691
15:18:26 5,970 ▲ 230 85 4,186,606
15:18:26 5,960 ▲ 220 1,179 4,186,521
15:18:25 5,970 ▲ 230 16 4,185,342
15:18:25 5,960 ▲ 220 800 4,185,326
15:18:22 5,970 ▲ 230 1 4,184,526
15:18:17 5,960 ▲ 220 350 4,184,525
15:18:16 5,960 ▲ 220 200 4,184,175
15:18:15 5,970 ▲ 230 3 4,183,975
15:18:14 5,960 ▲ 220 100 4,183,972
15:18:08 5,970 ▲ 230 1 4,183,872
15:18:08 5,960 ▲ 220 1 4,183,871
15:18:07 5,950 ▲ 210 1 4,183,870
15:18:05 5,960 ▲ 220 5,983 4,183,869
15:18:05 5,970 ▲ 230 20 4,177,886
15:18:03 5,960 ▲ 220 100 4,177,866
15:18:00 5,960 ▲ 220 8 4,177,766
15:18:00 5,960 ▲ 220 42 4,177,758
15:17:59 5,970 ▲ 230 5 4,177,716
15:17:58 5,970 ▲ 230 2 4,177,711
15:17:57 5,970 ▲ 230 3 4,177,709
15:17:56 5,970 ▲ 230 1 4,177,706
15:17:54 5,960 ▲ 220 90 4,177,705
15:17:52 5,960 ▲ 220 7 4,177,615
15:17:49 5,960 ▲ 220 190 4,177,608
15:17:46 5,970 ▲ 230 2 4,177,418
15:17:46 5,970 ▲ 230 14 4,177,416
15:17:45 5,970 ▲ 230 5 4,177,402
15:17:42 5,960 ▲ 220 1 4,177,397
15:17:42 5,970 ▲ 230 40 4,177,396
15:17:40 5,970 ▲ 230 332 4,177,356
15:17:36 5,960 ▲ 220 2 4,177,024
15:17:36 5,970 ▲ 230 2,775 4,177,022
15:17:34 5,970 ▲ 230 1 4,174,247
15:17:32 5,960 ▲ 220 1 4,174,246
15:17:31 5,970 ▲ 230 30 4,174,245
15:17:31 5,960 ▲ 220 15 4,174,215
15:17:29 5,960 ▲ 220 369 4,174,200
15:17:26 5,960 ▲ 220 100 4,173,831
15:17:21 5,960 ▲ 220 2,603 4,173,731
15:17:21 5,970 ▲ 230 442 4,171,128
15:17:17 5,970 ▲ 230 200 4,170,686
15:17:16 5,970 ▲ 230 10 4,170,486
15:17:09 5,960 ▲ 220 1,301 4,170,476
15:17:09 5,960 ▲ 220 16 4,169,175
15:17:07 5,960 ▲ 220 50 4,169,159
15:16:59 5,960 ▲ 220 1 4,169,109
15:16:58 5,960 ▲ 220 4,874 4,169,108
15:16:56 5,960 ▲ 220 10 4,164,234
15:16:55 5,970 ▲ 230 800 4,164,224
15:16:54 5,970 ▲ 230 10 4,163,424
15:16:53 5,970 ▲ 230 1,329 4,163,414
15:16:53 5,970 ▲ 230 3 4,162,085
15:16:48 5,970 ▲ 230 1 4,162,082
15:16:46 5,970 ▲ 230 134 4,162,081
15:16:46 5,970 ▲ 230 16 4,161,947
15:16:45 5,970 ▲ 230 1 4,161,931
15:16:44 5,970 ▲ 230 10 4,161,930
15:16:43 5,970 ▲ 230 80 4,161,920
15:16:43 5,970 ▲ 230 1 4,161,840
15:16:43 5,970 ▲ 230 15 4,161,839
15:16:42 5,960 ▲ 220 1 4,161,824
15:16:39 5,970 ▲ 230 1 4,161,823
15:16:38 5,970 ▲ 230 1 4,161,822
15:16:37 5,960 ▲ 220 500 4,161,821
15:16:35 5,960 ▲ 220 800 4,161,321
15:16:33 5,960 ▲ 220 3,245 4,160,521
15:16:31 5,950 ▲ 210 133 4,157,276
15:16:27 5,950 ▲ 210 124 4,157,143
15:16:27 5,960 ▲ 220 1 4,157,019
15:16:26 5,960 ▲ 220 200 4,157,018
15:16:26 5,960 ▲ 220 200 4,156,818
15:16:23 5,960 ▲ 220 6,404 4,156,618
15:16:22 5,960 ▲ 220 1 4,150,214
15:16:21 5,960 ▲ 220 1 4,150,213
15:16:16 5,960 ▲ 220 300 4,150,212
15:16:15 5,970 ▲ 230 16 4,149,912
15:16:13 5,970 ▲ 230 10 4,149,896
15:16:03 5,970 ▲ 230 65 4,149,886
15:16:02 5,970 ▲ 230 2 4,149,821
15:16:00 5,960 ▲ 220 1 4,149,819
15:15:59 5,970 ▲ 230 11 4,149,818
15:15:51 5,970 ▲ 230 536 4,149,807
15:15:47 5,970 ▲ 230 1,884 4,149,271
15:15:46 5,970 ▲ 230 1 4,147,387
15:15:45 5,970 ▲ 230 64 4,147,386
15:15:43 5,960 ▲ 220 900 4,147,322
15:15:43 5,970 ▲ 230 2 4,146,422
15:15:35 5,960 ▲ 220 20 4,146,420
15:15:32 5,970 ▲ 230 1 4,146,400
15:15:31 5,970 ▲ 230 100 4,146,399
15:15:30 5,960 ▲ 220 10 4,146,299
15:15:28 5,960 ▲ 220 2,355 4,146,289
15:15:26 5,960 ▲ 220 1,000 4,143,934
15:15:24 5,950 ▲ 210 56 4,142,934
15:15:23 5,950 ▲ 210 86 4,142,878
15:15:22 5,960 ▲ 220 9,000 4,142,792
15:15:22 5,960 ▲ 220 1 4,133,792
15:15:19 5,950 ▲ 210 12 4,133,791
15:15:18 5,950 ▲ 210 50 4,133,779
15:15:18 5,960 ▲ 220 69 4,133,729
15:15:14 5,960 ▲ 220 20 4,133,660
15:15:12 5,950 ▲ 210 16 4,133,640
15:15:09 5,960 ▲ 220 100 4,133,624
15:15:09 5,960 ▲ 220 1 4,133,524
15:15:09 5,950 ▲ 210 389 4,133,523
15:15:07 5,950 ▲ 210 282 4,133,134
15:15:06 5,950 ▲ 210 1,478 4,132,852
15:15:02 5,960 ▲ 220 1 4,131,374
15:15:01 5,950 ▲ 210 1 4,131,373
15:14:57 5,950 ▲ 210 240 4,131,372
15:14:53 5,950 ▲ 210 537 4,131,132
15:14:51 5,950 ▲ 210 16 4,130,595
15:14:48 5,950 ▲ 210 4,585 4,130,579
15:14:44 5,950 ▲ 210 10 4,125,994
15:14:43 5,970 ▲ 230 20 4,125,984
15:14:37 5,950 ▲ 210 5 4,125,964
15:14:36 5,970 ▲ 230 62 4,125,959
15:14:30 5,970 ▲ 230 2 4,125,897
15:14:29 5,960 ▲ 220 1,801 4,125,895
15:14:29 5,960 ▲ 220 1,636 4,124,094
15:14:29 5,960 ▲ 220 16 4,122,458
15:14:26 5,950 ▲ 210 4,402 4,122,442
15:14:24 5,940 ▲ 200 70 4,118,040
15:14:23 5,940 ▲ 200 3,943 4,117,970
15:14:16 5,940 ▲ 200 2 4,114,027
15:14:15 5,940 ▲ 200 2 4,114,025
15:14:14 5,940 ▲ 200 1 4,114,023
15:14:12 5,940 ▲ 200 384 4,114,022
15:14:12 5,940 ▲ 200 1,616 4,113,638
15:14:12 5,940 ▲ 200 100 4,112,022
15:14:09 5,940 ▲ 200 10 4,111,922
15:14:06 5,940 ▲ 200 1 4,111,912
15:14:01 5,950 ▲ 210 6,316 4,111,911
15:14:00 5,940 ▲ 200 154 4,105,595
15:13:59 5,940 ▲ 200 126 4,105,441
15:13:57 5,940 ▲ 200 100 4,105,315
15:13:56 5,940 ▲ 200 1,255 4,105,215
15:13:52 5,940 ▲ 200 680 4,103,960
15:13:46 5,940 ▲ 200 10 4,103,280
15:13:42 5,940 ▲ 200 1,980 4,103,270
15:13:40 5,940 ▲ 200 400 4,101,290
15:13:37 5,940 ▲ 200 400 4,100,890
15:13:36 5,940 ▲ 200 408 4,100,490
15:13:36 5,940 ▲ 200 96 4,100,082
15:13:35 5,940 ▲ 200 4 4,099,986
15:13:34 5,940 ▲ 200 368 4,099,982
15:13:29 5,940 ▲ 200 922 4,099,614
15:13:29 5,940 ▲ 200 1,078 4,098,692
15:13:27 5,940 ▲ 200 100 4,097,614
15:13:25 5,940 ▲ 200 125 4,097,514
15:13:20 5,940 ▲ 200 125 4,097,389
15:13:16 5,940 ▲ 200 1 4,097,264
15:13:16 5,940 ▲ 200 3,000 4,097,263
15:13:15 5,940 ▲ 200 2 4,094,263
15:13:10 5,940 ▲ 200 100 4,094,261
15:13:07 5,940 ▲ 200 60 4,094,161
15:13:05 5,940 ▲ 200 1 4,094,101
15:13:02 5,940 ▲ 200 52 4,094,100
15:13:01 5,940 ▲ 200 10 4,094,048
15:12:50 5,940 ▲ 200 413 4,094,038
15:12:48 5,940 ▲ 200 32 4,093,625
15:12:41 5,940 ▲ 200 43 4,093,593
15:12:41 5,960 ▲ 220 1 4,093,550
15:12:40 5,960 ▲ 220 418 4,093,549
15:12:39 5,960 ▲ 220 3 4,093,131
15:12:38 5,960 ▲ 220 10 4,093,128
15:12:38 5,940 ▲ 200 79 4,093,118
15:12:37 5,960 ▲ 220 15 4,093,039
15:12:22 5,950 ▲ 210 1,892 4,092,916
15:12:22 5,960 ▲ 220 108 4,093,024
15:12:21 5,940 ▲ 200 2 4,091,024
15:12:11 5,940 ▲ 200 152 4,091,022
15:12:11 5,940 ▲ 200 600 4,090,870
15:12:11 5,940 ▲ 200 600 4,090,270
15:12:04 5,930 ▲ 190 10 4,089,670
15:12:02 5,930 ▲ 190 100 4,089,660
15:12:01 5,930 ▲ 190 300 4,089,560
15:11:54 5,930 ▲ 190 10 4,089,260
15:11:54 5,930 ▲ 190 200 4,089,250
15:11:52 5,930 ▲ 190 70 4,089,050
15:11:47 5,930 ▲ 190 27 4,088,980
15:11:46 5,930 ▲ 190 30 4,088,953
15:11:44 5,930 ▲ 190 104 4,088,923
15:11:43 5,930 ▲ 190 873 4,088,819
15:11:43 5,930 ▲ 190 36 4,087,946
15:11:40 5,930 ▲ 190 1 4,087,910
15:11:39 5,930 ▲ 190 86 4,087,909
15:11:36 5,930 ▲ 190 229 4,087,823
15:11:33 5,930 ▲ 190 3,000 4,087,594
15:11:33 5,930 ▲ 190 387 4,084,594
15:11:31 5,930 ▲ 190 518 4,084,207
15:11:28 5,930 ▲ 190 84 4,083,689
15:11:20 5,930 ▲ 190 166 4,083,605
15:11:20 5,930 ▲ 190 134 4,083,439
15:11:19 5,930 ▲ 190 53 4,083,305
15:11:17 5,930 ▲ 190 20 4,083,252
15:11:16 5,930 ▲ 190 100 4,083,232
15:11:11 5,930 ▲ 190 14 4,083,132
15:11:11 5,930 ▲ 190 80 4,083,118
15:11:08 5,930 ▲ 190 3 4,083,038
15:11:03 5,930 ▲ 190 75 4,083,035
15:11:03 5,930 ▲ 190 50 4,082,960
15:10:57 5,940 ▲ 200 687 4,082,910
15:10:56 5,940 ▲ 200 313 4,082,223
15:10:53 5,930 ▲ 190 1 4,081,910
15:10:52 5,940 ▲ 200 5 4,081,909
15:10:51 5,940 ▲ 200 38 4,081,904
15:10:47 5,930 ▲ 190 200 4,081,866
15:10:43 5,940 ▲ 200 1,000 4,081,666
15:10:41 5,930 ▲ 190 50 4,080,666
15:10:30 5,940 ▲ 200 85 4,080,616
15:10:29 5,930 ▲ 190 2,200 4,080,531
15:10:26 5,930 ▲ 190 150 4,078,331
15:10:25 5,930 ▲ 190 27 4,078,181
15:10:23 5,930 ▲ 190 10 4,078,154
15:10:23 5,930 ▲ 190 10 4,078,144
15:10:23 5,930 ▲ 190 10 4,078,134
15:10:21 5,930 ▲ 190 1 4,078,124
15:10:21 5,930 ▲ 190 4 4,078,123
15:10:19 5,930 ▲ 190 245 4,078,119
15:10:19 5,930 ▲ 190 41 4,077,874
15:10:18 5,930 ▲ 190 290 4,077,833
15:10:17 5,930 ▲ 190 167 4,077,543
15:10:15 5,930 ▲ 190 5 4,077,376
15:10:14 5,930 ▲ 190 20 4,077,371
15:10:12 5,930 ▲ 190 2,369 4,077,351
15:10:05 5,930 ▲ 190 639 4,074,982
15:10:05 5,940 ▲ 200 239 4,074,343
15:10:00 5,940 ▲ 200 5 4,074,104
15:09:58 5,940 ▲ 200 1 4,074,099
15:09:57 5,940 ▲ 200 43 4,074,098
15:09:56 5,940 ▲ 200 9 4,074,055
15:09:56 5,940 ▲ 200 800 4,074,046
15:09:56 5,930 ▲ 190 544 4,073,246
15:09:53 5,940 ▲ 200 5,886 4,072,702
15:09:53 5,940 ▲ 200 18 4,066,816
15:09:43 5,940 ▲ 200 1,000 4,066,798
15:09:34 5,940 ▲ 200 5 4,065,798
15:09:32 5,940 ▲ 200 1,831 4,065,793
15:09:32 5,940 ▲ 200 500 4,063,962
15:09:30 5,950 ▲ 210 9 4,063,462
15:09:27 5,940 ▲ 200 1,713 4,063,453
15:09:21 5,950 ▲ 210 916 4,061,740
15:09:17 5,950 ▲ 210 100 4,060,824
15:09:11 5,950 ▲ 210 781 4,060,724
15:08:57 5,950 ▲ 210 795 4,059,943
15:08:53 5,940 ▲ 200 49 4,059,148
15:08:50 5,950 ▲ 210 10 4,059,099
15:08:50 5,950 ▲ 210 1 4,059,089
15:08:49 5,950 ▲ 210 200 4,059,088
15:08:47 5,950 ▲ 210 1 4,058,888
15:08:45 5,950 ▲ 210 1 4,058,887
15:08:44 5,950 ▲ 210 300 4,058,886
15:08:42 5,950 ▲ 210 1 4,058,586
15:08:40 5,950 ▲ 210 1 4,058,585
15:08:38 5,950 ▲ 210 10 4,058,584
15:08:38 5,950 ▲ 210 1 4,058,574
15:08:36 5,950 ▲ 210 1 4,058,573
15:08:34 5,950 ▲ 210 1 4,058,572
15:08:32 5,940 ▲ 200 500 4,058,571
15:08:32 5,950 ▲ 210 1,118 4,058,071
15:08:32 5,960 ▲ 220 1 4,056,953
15:08:29 5,950 ▲ 210 1 4,056,952
15:08:27 5,950 ▲ 210 30 4,056,951
15:08:25 5,950 ▲ 210 51 4,056,921
15:08:22 5,950 ▲ 210 5 4,056,870
15:08:19 5,950 ▲ 210 150 4,056,865
15:08:18 5,950 ▲ 210 900 4,056,715
15:08:16 5,950 ▲ 210 211 4,055,815
15:08:13 5,950 ▲ 210 522 4,055,604
15:08:09 5,940 ▲ 200 16 4,055,082
15:07:53 5,950 ▲ 210 1 4,055,066
15:07:51 5,940 ▲ 200 10 4,055,065
15:07:50 5,940 ▲ 200 300 4,055,055
15:07:37 5,950 ▲ 210 6 4,054,755
15:07:35 5,950 ▲ 210 10 4,054,749
15:07:34 5,940 ▲ 200 11 4,054,739
15:07:32 5,950 ▲ 210 608 4,054,728
15:07:30 5,950 ▲ 210 1 4,054,120
15:07:25 5,950 ▲ 210 50 4,054,119
15:07:24 5,950 ▲ 210 25 4,054,069
15:07:20 5,950 ▲ 210 44 4,054,044
15:07:19 5,950 ▲ 210 1 4,054,000
15:07:18 5,950 ▲ 210 1 4,053,999
15:07:13 5,960 ▲ 220 1 4,053,998
15:07:11 5,950 ▲ 210 1 4,053,997
15:07:08 5,950 ▲ 210 500 4,053,996
15:07:04 5,950 ▲ 210 60 4,053,496
15:07:03 5,950 ▲ 210 35 4,053,436
15:07:02 5,950 ▲ 210 5 4,053,401
15:06:53 5,960 ▲ 220 1,416 4,053,396
15:06:53 5,950 ▲ 210 1 4,051,980
15:06:51 5,950 ▲ 210 852 4,051,979
15:06:49 5,940 ▲ 200 135 4,051,127
15:06:48 5,940 ▲ 200 15 4,050,992
15:06:44 5,940 ▲ 200 796 4,050,977
15:06:42 5,950 ▲ 210 813 4,050,181
15:06:38 5,940 ▲ 200 92 4,049,368
15:06:37 5,950 ▲ 210 3 4,049,276
15:06:36 5,940 ▲ 200 336 4,049,273
15:06:29 5,950 ▲ 210 30 4,048,937
15:06:25 5,950 ▲ 210 412 4,048,907
15:06:24 5,950 ▲ 210 50 4,048,495
15:06:23 5,950 ▲ 210 16 4,048,445
15:06:20 5,950 ▲ 210 70 4,048,429
15:06:16 5,950 ▲ 210 85 4,048,359
15:06:15 5,950 ▲ 210 134 4,048,274
15:06:07 5,950 ▲ 210 8 4,048,140
15:06:02 5,950 ▲ 210 31 4,048,132
15:06:02 5,950 ▲ 210 500 4,048,101
15:05:59 5,950 ▲ 210 200 4,047,601
15:05:57 5,940 ▲ 200 50 4,047,401
15:05:56 5,940 ▲ 200 285 4,047,351
15:05:51 5,940 ▲ 200 31 4,047,066
15:05:50 5,950 ▲ 210 181 4,047,035
15:05:49 5,950 ▲ 210 1,047 4,046,854
15:05:47 5,950 ▲ 210 382 4,045,807
15:05:45 5,950 ▲ 210 79 4,045,425
15:05:43 5,950 ▲ 210 182 4,045,346
15:05:41 5,960 ▲ 220 300 4,045,164
15:05:40 5,950 ▲ 210 5,608 4,044,864
15:05:39 5,960 ▲ 220 661 4,039,256
15:05:38 5,950 ▲ 210 139 4,038,595
15:05:33 5,960 ▲ 220 139 4,038,456
15:05:30 5,960 ▲ 220 1 4,038,317
15:05:27 5,970 ▲ 230 1 4,038,316
15:05:22 5,960 ▲ 220 3,000 4,038,315
15:05:14 5,970 ▲ 230 500 4,035,315
15:05:09 5,970 ▲ 230 1 4,034,815
15:05:06 5,970 ▲ 230 7 4,034,814
15:05:05 5,970 ▲ 230 743 4,034,807
15:05:03 5,970 ▲ 230 50 4,034,064
15:04:57 5,970 ▲ 230 2 4,034,014
15:04:54 5,970 ▲ 230 10 4,034,012
15:04:54 5,960 ▲ 220 2 4,034,002
15:04:54 5,960 ▲ 220 1 4,034,000
15:04:53 5,960 ▲ 220 30 4,033,999
15:04:49 5,960 ▲ 220 1 4,033,969
15:04:49 5,960 ▲ 220 100 4,033,968
15:04:45 5,960 ▲ 220 778 4,033,868
15:04:43 5,960 ▲ 220 10 4,033,090
15:04:37 5,960 ▲ 220 242 4,033,080
15:04:30 5,960 ▲ 220 582 4,032,838
15:04:26 5,960 ▲ 220 100 4,032,256
15:04:21 5,950 ▲ 210 151 4,032,156
15:04:21 5,960 ▲ 220 200 4,032,005
15:04:20 5,960 ▲ 220 1,313 4,031,805
15:04:20 5,960 ▲ 220 30 4,030,492
15:04:18 5,960 ▲ 220 1 4,030,462
15:04:16 5,960 ▲ 220 1 4,030,461
15:04:14 5,970 ▲ 230 1 4,030,460
15:04:13 5,950 ▲ 210 1,286 4,030,459
15:04:13 5,960 ▲ 220 2,879 4,029,173
15:04:12 5,960 ▲ 220 99 4,026,294
15:04:11 5,970 ▲ 230 1 4,026,195
15:04:10 5,960 ▲ 220 1 4,026,194
15:04:06 5,960 ▲ 220 1 4,026,193
15:04:06 5,970 ▲ 230 4,928 4,026,192
15:04:03 5,980 ▲ 240 1,415 4,021,264
15:03:59 5,970 ▲ 230 1 4,019,849
15:03:57 5,980 ▲ 240 25 4,019,848
15:03:57 5,970 ▲ 230 69 4,019,823
15:03:56 5,980 ▲ 240 274 4,019,754
15:03:52 5,970 ▲ 230 39 4,019,480
15:03:51 5,970 ▲ 230 1 4,019,441
15:03:49 5,970 ▲ 230 2,000 4,019,440
15:03:44 5,970 ▲ 230 100 4,017,440
15:03:32 5,970 ▲ 230 24 4,017,340
15:03:31 5,980 ▲ 240 1 4,017,316
15:03:26 5,980 ▲ 240 710 4,017,315
15:03:24 5,980 ▲ 240 1 4,016,605
15:03:22 5,980 ▲ 240 310 4,016,604
15:03:20 5,980 ▲ 240 722 4,016,294
15:03:17 5,980 ▲ 240 289 4,015,572
15:03:16 5,980 ▲ 240 200 4,015,283
15:03:15 5,980 ▲ 240 30 4,015,083
15:03:11 5,980 ▲ 240 86 4,015,053
15:03:09 5,980 ▲ 240 20 4,014,967
15:03:09 5,980 ▲ 240 36 4,014,947
15:03:08 5,980 ▲ 240 212 4,014,911
15:03:06 5,980 ▲ 240 6 4,014,699
15:03:04 5,980 ▲ 240 20 4,014,693
15:03:04 5,990 ▲ 250 20 4,014,673
15:03:03 5,980 ▲ 240 1 4,014,653
15:03:00 5,980 ▲ 240 1 4,014,652
15:02:59 5,980 ▲ 240 1 4,014,651
15:02:59 5,980 ▲ 240 100 4,014,650
15:02:59 5,980 ▲ 240 84 4,014,550
15:02:53 5,990 ▲ 250 20 4,014,466
15:02:49 5,980 ▲ 240 200 4,014,446
15:02:49 5,990 ▲ 250 1,006 4,014,246
15:02:45 5,980 ▲ 240 30 4,013,240
15:02:41 5,980 ▲ 240 93 4,013,210
15:02:41 5,990 ▲ 250 7 4,013,117
15:02:40 5,990 ▲ 250 30 4,013,110
15:02:38 5,990 ▲ 250 11 4,013,080
15:02:33 5,990 ▲ 250 11 4,013,069
15:02:32 5,990 ▲ 250 11 4,013,058
15:02:31 5,990 ▲ 250 250 4,013,047
15:02:30 5,980 ▲ 240 54 4,012,797

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,401.92 ▲ 35.32 1.49%
코스닥 770.60 ▲ 20.3 2.71%
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.