신한지주
(055550)
코스피 200
금융업
액면가 5,000원
  08.16 15:59

35,750 (36,100)   [시가/고가/저가] 36,450 / 36,500 / 35,650 
전일비/등락률 ▼ 350 (-0.97%) 매도호가/호가잔량 35,800 / 8,309
거래량/전일동시간대비 1,170,044 / 0 매수호가/호가잔량 35,750 / 202
상한가/하한가 46,900 / 25,300 총매도/총매수잔량 132,316 / 107,480

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

매도잔량 호가 매수잔량
8,069 36,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,096 36,200
7,973 36,150
5,030 36,100
8,816 36,050
5,038 36,000
16,121 35,950
42,479 35,900
26,385 35,850
8,309 35,800
 
35,750 202
35,700 8,302
35,650 19,243
35,600 24,154
35,550 21,788
35,500 12,546
35,450 9,798
35,400 6,556
35,350 3,133
35,300 1,758
 
총매도잔량 순매수잔량 총매수잔량
132,316 -24,836 107,480
시간외잔량 시간외잔량
0 132
 
신한지주 055550
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,533.52 (+5.58)    FUTURE 332.05 (+1.35)   Basis: 0.27
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:49:12 35,750 ▼ 350 16 1,170,044
15:46:09 35,750 ▼ 350 10 1,170,028
15:41:13 35,750 ▼ 350 10 1,170,018
15:40:47 35,750 ▼ 350 12 1,170,008
15:40:14 35,750 ▼ 350 10 1,169,996
15:40:00 35,750 ▼ 350 398 1,169,986
15:30:27 35,750 ▼ 350 136,596 1,169,588
15:19:58 35,750 ▼ 350 184 1,032,992
15:19:57 35,750 ▼ 350 1 1,032,808
15:19:55 35,700 ▼ 400 112 1,032,807
15:19:53 35,750 ▼ 350 212 1,032,695
15:19:53 35,750 ▼ 350 1 1,032,483
15:19:52 35,750 ▼ 350 1 1,032,482
15:19:52 35,750 ▼ 350 1 1,032,481
15:19:52 35,750 ▼ 350 1 1,032,480
15:19:49 35,750 ▼ 350 2 1,032,479
15:19:49 35,750 ▼ 350 55 1,032,477
15:19:49 35,750 ▼ 350 6 1,032,422
15:19:48 35,750 ▼ 350 150 1,032,416
15:19:48 35,750 ▼ 350 56 1,032,266
15:19:45 35,700 ▼ 400 110 1,032,210
15:19:44 35,750 ▼ 350 32 1,032,100
15:19:44 35,750 ▼ 350 68 1,032,068
15:19:43 35,750 ▼ 350 1 1,032,000
15:19:43 35,750 ▼ 350 67 1,031,999
15:19:41 35,700 ▼ 400 20 1,031,932
15:19:41 35,700 ▼ 400 126 1,031,912
15:19:38 35,750 ▼ 350 1 1,031,786
15:19:38 35,750 ▼ 350 69 1,031,785
15:19:38 35,750 ▼ 350 1 1,031,716
15:19:38 35,700 ▼ 400 150 1,031,715
15:19:38 35,700 ▼ 400 437 1,031,565
15:19:37 35,700 ▼ 400 2 1,031,128
15:19:37 35,700 ▼ 400 2 1,031,126
15:19:37 35,700 ▼ 400 1 1,031,124
15:19:36 35,700 ▼ 400 1 1,031,123
15:19:36 35,700 ▼ 400 50 1,031,122
15:19:35 35,650 ▼ 450 220 1,031,072
15:19:34 35,700 ▼ 400 72 1,030,852
15:19:34 35,700 ▼ 400 20 1,030,780
15:19:31 35,700 ▼ 400 1 1,030,760
15:19:31 35,650 ▼ 450 12 1,030,759
15:19:31 35,650 ▼ 450 3 1,030,747
15:19:31 35,650 ▼ 450 1 1,030,744
15:19:30 35,650 ▼ 450 74 1,030,743
15:19:28 35,700 ▼ 400 61 1,030,669
15:19:27 35,700 ▼ 400 1 1,030,608
15:19:27 35,700 ▼ 400 1 1,030,607
15:19:26 35,700 ▼ 400 3 1,030,606
15:19:26 35,700 ▼ 400 70 1,030,603
15:19:26 35,700 ▼ 400 97 1,030,533
15:19:25 35,700 ▼ 400 100 1,030,436
15:19:25 35,700 ▼ 400 1 1,030,336
15:19:25 35,700 ▼ 400 5 1,030,335
15:19:24 35,700 ▼ 400 101 1,030,330
15:19:24 35,700 ▼ 400 5 1,030,229
15:19:24 35,700 ▼ 400 1 1,030,224
15:19:23 35,700 ▼ 400 1 1,030,223
15:19:23 35,700 ▼ 400 5 1,030,222
15:19:22 35,700 ▼ 400 86 1,030,217
15:19:21 35,700 ▼ 400 200 1,030,131
15:19:20 35,700 ▼ 400 1 1,029,931
15:19:20 35,700 ▼ 400 100 1,029,930
15:19:19 35,700 ▼ 400 1 1,029,830
15:19:17 35,700 ▼ 400 3 1,029,829
15:19:16 35,700 ▼ 400 3 1,029,826
15:19:16 35,700 ▼ 400 1 1,029,823
15:19:15 35,700 ▼ 400 11 1,029,822
15:19:15 35,700 ▼ 400 1 1,029,811
15:19:14 35,700 ▼ 400 40 1,029,810
15:19:13 35,700 ▼ 400 1 1,029,770
15:19:13 35,650 ▼ 450 62 1,029,769
15:19:08 35,700 ▼ 400 5 1,029,707
15:19:06 35,700 ▼ 400 1 1,029,702
15:19:06 35,650 ▼ 450 2 1,029,701
15:19:03 35,650 ▼ 450 71 1,029,699
15:19:02 35,700 ▼ 400 1 1,029,628
15:19:01 35,700 ▼ 400 1 1,029,627
15:19:00 35,700 ▼ 400 39 1,029,626
15:19:00 35,650 ▼ 450 70 1,029,587
15:19:00 35,700 ▼ 400 1 1,029,517
15:18:59 35,700 ▼ 400 66 1,029,516
15:18:58 35,700 ▼ 400 5 1,029,450
15:18:56 35,700 ▼ 400 1 1,029,445
15:18:54 35,700 ▼ 400 2 1,029,444
15:18:54 35,700 ▼ 400 1 1,029,442
15:18:49 35,700 ▼ 400 30 1,029,441
15:18:48 35,700 ▼ 400 1 1,029,411
15:18:44 35,700 ▼ 400 10 1,029,410
15:18:43 35,700 ▼ 400 1 1,029,400
15:18:42 35,700 ▼ 400 3 1,029,399
15:18:42 35,700 ▼ 400 1 1,029,396
15:18:41 35,700 ▼ 400 112 1,029,395
15:18:41 35,650 ▼ 450 85 1,029,283
15:18:40 35,700 ▼ 400 42 1,029,198
15:18:40 35,700 ▼ 400 63 1,029,156
15:18:39 35,700 ▼ 400 10 1,029,093
15:18:38 35,650 ▼ 450 279 1,029,083
15:18:37 35,700 ▼ 400 1 1,028,804
15:18:36 35,700 ▼ 400 1 1,028,803
15:18:36 35,700 ▼ 400 1 1,028,802
15:18:35 35,700 ▼ 400 5 1,028,801
15:18:35 35,700 ▼ 400 100 1,028,796
15:18:34 35,700 ▼ 400 1 1,028,696
15:18:30 35,700 ▼ 400 3 1,028,695
15:18:30 35,700 ▼ 400 2 1,028,692
15:18:30 35,700 ▼ 400 2 1,028,690
15:18:30 35,700 ▼ 400 140 1,028,688
15:18:30 35,700 ▼ 400 1 1,028,548
15:18:30 35,700 ▼ 400 289 1,028,547
15:18:29 35,700 ▼ 400 10 1,028,258
15:18:28 35,700 ▼ 400 1 1,028,248
15:18:28 35,700 ▼ 400 1 1,028,247
15:18:27 35,700 ▼ 400 10 1,028,246
15:18:26 35,700 ▼ 400 1 1,028,236
15:18:25 35,700 ▼ 400 1 1,028,235
15:18:24 35,700 ▼ 400 10 1,028,234
15:18:24 35,700 ▼ 400 1 1,028,224
15:18:24 35,650 ▼ 450 73 1,028,223
15:18:24 35,700 ▼ 400 1 1,028,150
15:18:23 35,700 ▼ 400 1 1,028,149
15:18:18 35,700 ▼ 400 50 1,028,148
15:18:18 35,700 ▼ 400 1 1,028,098
15:18:17 35,700 ▼ 400 2 1,028,097
15:18:16 35,700 ▼ 400 1 1,028,095
15:18:15 35,700 ▼ 400 1 1,028,094
15:18:14 35,700 ▼ 400 100 1,028,093
15:18:13 35,700 ▼ 400 2 1,027,993
15:18:13 35,700 ▼ 400 50 1,027,991
15:18:13 35,700 ▼ 400 3 1,027,941
15:18:12 35,700 ▼ 400 1 1,027,938
15:18:11 35,700 ▼ 400 5 1,027,937
15:18:11 35,700 ▼ 400 1 1,027,932
15:18:09 35,700 ▼ 400 2 1,027,931
15:18:06 35,700 ▼ 400 1 1,027,929
15:18:05 35,700 ▼ 400 10 1,027,928
15:18:05 35,700 ▼ 400 10 1,027,918
15:18:03 35,700 ▼ 400 1 1,027,908
15:18:02 35,700 ▼ 400 1 1,027,907
15:18:00 35,700 ▼ 400 2 1,027,906
15:18:00 35,700 ▼ 400 1 1,027,904
15:18:00 35,700 ▼ 400 41 1,027,903
15:18:00 35,700 ▼ 400 1 1,027,862
15:17:58 35,700 ▼ 400 2 1,027,861
15:17:57 35,650 ▼ 450 8 1,027,859
15:17:56 35,700 ▼ 400 2 1,027,851
15:17:56 35,700 ▼ 400 100 1,027,849
15:17:56 35,700 ▼ 400 1 1,027,749
15:17:54 35,700 ▼ 400 1 1,027,748
15:17:53 35,700 ▼ 400 1 1,027,747
15:17:52 35,700 ▼ 400 10 1,027,746
15:17:49 35,700 ▼ 400 1 1,027,736
15:17:49 35,700 ▼ 400 1 1,027,735
15:17:49 35,700 ▼ 400 1 1,027,734
15:17:45 35,700 ▼ 400 84 1,027,733
15:17:45 35,700 ▼ 400 30 1,027,649
15:17:45 35,700 ▼ 400 1 1,027,619
15:17:43 35,700 ▼ 400 1 1,027,618
15:17:42 35,700 ▼ 400 1 1,027,617
15:17:42 35,700 ▼ 400 1 1,027,616
15:17:41 35,700 ▼ 400 1 1,027,615
15:17:40 35,700 ▼ 400 96 1,027,614
15:17:40 35,700 ▼ 400 30 1,027,518
15:17:39 35,650 ▼ 450 189 1,027,488
15:17:38 35,700 ▼ 400 1 1,027,299
15:17:37 35,700 ▼ 400 2 1,027,298
15:17:37 35,700 ▼ 400 1 1,027,296
15:17:36 35,700 ▼ 400 20 1,027,295
15:17:36 35,700 ▼ 400 5 1,027,275
15:17:35 35,700 ▼ 400 2 1,027,270
15:17:34 35,700 ▼ 400 1 1,027,268
15:17:34 35,700 ▼ 400 1 1,027,267
15:17:32 35,750 ▼ 350 1,043 1,027,266
15:17:32 35,700 ▼ 400 1,754 1,026,223
15:17:31 35,700 ▼ 400 1 1,024,469
15:17:30 35,700 ▼ 400 2 1,024,468
15:17:30 35,700 ▼ 400 1 1,024,466
15:17:29 35,700 ▼ 400 15 1,024,465
15:17:28 35,700 ▼ 400 1 1,024,450
15:17:27 35,700 ▼ 400 5 1,024,449
15:17:26 35,700 ▼ 400 1 1,024,444
15:17:25 35,700 ▼ 400 1 1,024,443
15:17:25 35,700 ▼ 400 1 1,024,442
15:17:25 35,700 ▼ 400 1 1,024,441
15:17:23 35,700 ▼ 400 5 1,024,440
15:17:21 35,650 ▼ 450 51 1,024,435
15:17:21 35,700 ▼ 400 10 1,024,384
15:17:21 35,700 ▼ 400 2 1,024,374
15:17:21 35,700 ▼ 400 20 1,024,372
15:17:20 35,700 ▼ 400 1 1,024,352
15:17:19 35,700 ▼ 400 1 1,024,351
15:17:19 35,700 ▼ 400 1 1,024,350
15:17:19 35,700 ▼ 400 1 1,024,349
15:17:17 35,700 ▼ 400 2 1,024,348
15:17:17 35,750 ▼ 350 18 1,024,346
15:17:16 35,700 ▼ 400 3 1,024,328
15:17:16 35,700 ▼ 400 9 1,024,325
15:17:15 35,700 ▼ 400 9 1,024,316
15:17:15 35,750 ▼ 350 1 1,024,307
15:17:14 35,750 ▼ 350 1 1,024,306
15:17:13 35,700 ▼ 400 9 1,024,305
15:17:13 35,750 ▼ 350 1 1,024,296
15:17:12 35,700 ▼ 400 10 1,024,295
15:17:11 35,700 ▼ 400 10 1,024,285
15:17:10 35,700 ▼ 400 69 1,024,275
15:17:09 35,700 ▼ 400 10 1,024,206
15:17:09 35,700 ▼ 400 3 1,024,196
15:17:09 35,700 ▼ 400 8 1,024,193
15:17:09 35,700 ▼ 400 348 1,024,185
15:17:08 35,750 ▼ 350 1 1,023,837
15:17:07 35,750 ▼ 350 2 1,023,836
15:17:07 35,750 ▼ 350 1 1,023,834
15:17:05 35,750 ▼ 350 1 1,023,833
15:17:05 35,700 ▼ 400 50 1,023,832
15:17:04 35,750 ▼ 350 1 1,023,782
15:17:01 35,750 ▼ 350 7 1,023,781
15:17:01 35,750 ▼ 350 2 1,023,774
15:17:01 35,750 ▼ 350 1 1,023,772
15:17:00 35,700 ▼ 400 4 1,023,771
15:17:00 35,700 ▼ 400 8 1,023,767
15:17:00 35,750 ▼ 350 1 1,023,759
15:17:00 35,700 ▼ 400 1 1,023,758
15:17:00 35,700 ▼ 400 4 1,023,757
15:17:00 35,750 ▼ 350 1 1,023,753
15:16:59 35,750 ▼ 350 1 1,023,752
15:16:59 35,750 ▼ 350 1 1,023,751
15:16:59 35,750 ▼ 350 1 1,023,750
15:16:56 35,750 ▼ 350 1 1,023,749
15:16:55 35,750 ▼ 350 2 1,023,748
15:16:55 35,750 ▼ 350 1 1,023,746
15:16:53 35,750 ▼ 350 2 1,023,745
15:16:52 35,700 ▼ 400 52 1,023,743
15:16:50 35,700 ▼ 400 11 1,023,691
15:16:49 35,750 ▼ 350 1 1,023,680
15:16:49 35,700 ▼ 400 11 1,023,679
15:16:48 35,700 ▼ 400 517 1,023,668
15:16:48 35,700 ▼ 400 50 1,023,151
15:16:48 35,700 ▼ 400 30 1,023,101
15:16:48 35,700 ▼ 400 740 1,023,071
15:16:47 35,700 ▼ 400 1 1,022,331
15:16:47 35,700 ▼ 400 7 1,022,330
15:16:47 35,750 ▼ 350 1 1,022,323
15:16:46 35,700 ▼ 400 66 1,022,322
15:16:46 35,700 ▼ 400 45 1,022,256
15:16:46 35,700 ▼ 400 12 1,022,211
15:16:44 35,700 ▼ 400 12 1,022,199
15:16:44 35,700 ▼ 400 8 1,022,187
15:16:43 35,700 ▼ 400 7 1,022,179
15:16:43 35,700 ▼ 400 94 1,022,172
15:16:43 35,750 ▼ 350 1 1,022,078
15:16:42 35,750 ▼ 350 1 1,022,077
15:16:41 35,700 ▼ 400 39 1,022,076
15:16:41 35,750 ▼ 350 1 1,022,037
15:16:40 35,750 ▼ 350 2 1,022,036
15:16:40 35,700 ▼ 400 114 1,022,034
15:16:40 35,750 ▼ 350 1 1,021,920
15:16:39 35,700 ▼ 400 305 1,021,919
15:16:39 35,700 ▼ 400 37 1,021,614
15:16:39 35,700 ▼ 400 51 1,021,577
15:16:39 35,700 ▼ 400 64 1,021,526
15:16:38 35,750 ▼ 350 1 1,021,462
15:16:37 35,750 ▼ 350 1 1,021,461
15:16:36 35,750 ▼ 350 1 1,021,460
15:16:35 35,700 ▼ 400 69 1,021,459
15:16:34 35,750 ▼ 350 1 1,021,390
15:16:33 35,750 ▼ 350 2 1,021,389
15:16:32 35,700 ▼ 400 76 1,021,387
15:16:30 35,750 ▼ 350 1 1,021,311
15:16:30 35,750 ▼ 350 1 1,021,310
15:16:30 35,700 ▼ 400 77 1,021,309
15:16:30 35,700 ▼ 400 21 1,021,232
15:16:29 35,750 ▼ 350 1 1,021,211
15:16:28 35,700 ▼ 400 96 1,021,210
15:16:27 35,700 ▼ 400 42 1,021,114
15:16:27 35,700 ▼ 400 52 1,021,072
15:16:26 35,750 ▼ 350 1 1,021,020
15:16:26 35,750 ▼ 350 1 1,021,019
15:16:24 35,750 ▼ 350 2 1,021,018
15:16:24 35,700 ▼ 400 67 1,021,016
15:16:23 35,750 ▼ 350 1 1,020,949
15:16:22 35,750 ▼ 350 1 1,020,948
15:16:21 35,750 ▼ 350 1 1,020,947
15:16:21 35,750 ▼ 350 10 1,020,946
15:16:21 35,700 ▼ 400 76 1,020,936
15:16:20 35,750 ▼ 350 2 1,020,860
15:16:19 35,750 ▼ 350 2 1,020,858
15:16:17 35,700 ▼ 400 73 1,020,856
15:16:16 35,700 ▼ 400 50 1,020,783
15:16:16 35,750 ▼ 350 1 1,020,733
15:16:15 35,750 ▼ 350 1 1,020,732
15:16:13 35,750 ▼ 350 1 1,020,731
15:16:10 35,700 ▼ 400 38 1,020,730
15:16:09 35,700 ▼ 400 132 1,020,692
15:16:09 35,700 ▼ 400 333 1,020,560
15:16:08 35,750 ▼ 350 1 1,020,227
15:16:08 35,750 ▼ 350 1 1,020,226
15:16:08 35,700 ▼ 400 1,500 1,020,225
15:16:08 35,700 ▼ 400 50 1,018,725
15:16:06 35,750 ▼ 350 1 1,018,675
15:16:01 35,700 ▼ 400 3 1,018,674
15:16:00 35,700 ▼ 400 19 1,018,671
15:16:00 35,700 ▼ 400 8 1,018,652
15:16:00 35,700 ▼ 400 77 1,018,644
15:16:00 35,700 ▼ 400 21 1,018,567
15:15:55 35,700 ▼ 400 38 1,018,546
15:15:54 35,700 ▼ 400 51 1,018,508
15:15:54 35,700 ▼ 400 100 1,018,457
15:15:47 35,700 ▼ 400 40 1,018,357
15:15:42 35,700 ▼ 400 54 1,018,317
15:15:42 35,700 ▼ 400 273 1,018,263
15:15:35 35,700 ▼ 400 44 1,017,990
15:15:34 35,700 ▼ 400 58 1,017,946
15:15:33 35,700 ▼ 400 9 1,017,888
15:15:33 35,700 ▼ 400 636 1,017,879
15:15:33 35,700 ▼ 400 79 1,017,243
15:15:32 35,700 ▼ 400 636 1,017,164
15:15:32 35,700 ▼ 400 634 1,016,528
15:15:32 35,750 ▼ 350 7 1,015,894
15:15:32 35,700 ▼ 400 635 1,015,887
15:15:32 35,750 ▼ 350 41 1,015,252
15:15:31 35,700 ▼ 400 8 1,015,211
15:15:30 35,700 ▼ 400 3 1,015,203
15:15:30 35,700 ▼ 400 52 1,015,200
15:15:28 35,750 ▼ 350 2 1,015,148
15:15:25 35,700 ▼ 400 3 1,015,146
15:15:24 35,750 ▼ 350 2 1,015,143
15:15:17 35,700 ▼ 400 400 1,015,141
15:15:16 35,750 ▼ 350 1 1,014,741
15:15:11 35,700 ▼ 400 52 1,014,740
15:14:58 35,700 ▼ 400 65 1,014,688
15:14:57 35,750 ▼ 350 62 1,014,623
15:14:55 35,700 ▼ 400 52 1,014,561
15:14:53 35,700 ▼ 400 72 1,014,509
15:14:53 35,750 ▼ 350 62 1,014,437
15:14:52 35,700 ▼ 400 1 1,014,375
15:14:51 35,700 ▼ 400 7 1,014,374
15:14:51 35,700 ▼ 400 40 1,014,367
15:14:51 35,700 ▼ 400 77 1,014,327
15:14:51 35,700 ▼ 400 78 1,014,250
15:14:51 35,700 ▼ 400 20 1,014,151
15:14:51 35,700 ▼ 400 21 1,014,172
15:14:49 35,700 ▼ 400 76 1,014,131
15:14:48 35,750 ▼ 350 1 1,014,055
15:14:48 35,750 ▼ 350 66 1,014,054
15:14:48 35,750 ▼ 350 1 1,013,988
15:14:47 35,700 ▼ 400 77 1,013,987
15:14:45 35,700 ▼ 400 90 1,013,910
15:14:43 35,700 ▼ 400 101 1,013,820
15:14:43 35,750 ▼ 350 66 1,013,719
15:14:43 35,700 ▼ 400 66 1,013,653
15:14:43 35,700 ▼ 400 50 1,013,587
15:14:41 35,700 ▼ 400 72 1,013,537
15:14:41 35,750 ▼ 350 1 1,013,465
15:14:39 35,700 ▼ 400 76 1,013,464
15:14:39 35,750 ▼ 350 63 1,013,388
15:14:37 35,700 ▼ 400 84 1,013,325
15:14:35 35,700 ▼ 400 85 1,013,241
15:14:34 35,750 ▼ 350 95 1,013,156
15:14:33 35,700 ▼ 400 85 1,013,061
15:14:31 35,700 ▼ 400 74 1,012,976
15:14:29 35,700 ▼ 400 81 1,012,902
15:14:28 35,750 ▼ 350 101 1,012,821
15:14:27 35,750 ▼ 350 61 1,012,720
15:14:27 35,700 ▼ 400 88 1,012,659
15:14:27 35,700 ▼ 400 7 1,012,571
15:14:25 35,700 ▼ 400 81 1,012,564
15:14:24 35,700 ▼ 400 51 1,012,483
15:14:23 35,700 ▼ 400 85 1,012,432
15:14:21 35,750 ▼ 350 71 1,012,347
15:14:21 35,700 ▼ 400 74 1,012,276
15:14:19 35,750 ▼ 350 5 1,012,202
15:14:19 35,700 ▼ 400 97 1,012,197
15:14:17 35,700 ▼ 400 8 1,012,100
15:14:16 35,700 ▼ 400 65 1,012,092
15:14:15 35,700 ▼ 400 72 1,012,027
15:14:13 35,700 ▼ 400 82 1,011,955
15:14:11 35,700 ▼ 400 84 1,011,873
15:14:09 35,700 ▼ 400 65 1,011,789
15:14:07 35,700 ▼ 400 115 1,011,724
15:14:04 35,700 ▼ 400 91 1,011,609
15:14:02 35,700 ▼ 400 128 1,011,518
15:13:59 35,700 ▼ 400 4 1,011,390
15:13:59 35,700 ▼ 400 142 1,011,386
15:13:55 35,700 ▼ 400 168 1,011,244
15:13:51 35,700 ▼ 400 123 1,011,076
15:13:50 35,700 ▼ 400 96 1,010,953
15:13:49 35,750 ▼ 350 3 1,010,857
15:13:49 35,700 ▼ 400 4 1,010,854
15:13:34 35,750 ▼ 350 1 1,010,850
15:13:33 35,750 ▼ 350 2 1,010,849
15:13:27 35,700 ▼ 400 18 1,010,847
15:13:27 35,700 ▼ 400 7 1,010,829
15:13:25 35,750 ▼ 350 2 1,010,822
15:13:24 35,700 ▼ 400 50 1,010,820
15:13:23 35,700 ▼ 400 40 1,010,770
15:13:05 35,750 ▼ 350 2 1,010,730
15:13:04 35,700 ▼ 400 8 1,010,728
15:13:02 35,700 ▼ 400 7 1,010,720
15:13:01 35,700 ▼ 400 5 1,010,713
15:12:46 35,700 ▼ 400 148 1,010,708
15:12:44 35,750 ▼ 350 2 1,010,560
15:12:38 35,700 ▼ 400 1 1,010,558
15:12:34 35,700 ▼ 400 20 1,010,557
15:12:33 35,700 ▼ 400 78 1,010,537
15:12:29 35,700 ▼ 400 4 1,010,459
15:12:29 35,700 ▼ 400 30 1,010,455
15:12:27 35,750 ▼ 350 5 1,010,425
15:12:25 35,700 ▼ 400 8 1,010,420
15:12:22 35,700 ▼ 400 5 1,010,412
15:12:19 35,700 ▼ 400 40 1,010,407
15:12:14 35,700 ▼ 400 4 1,010,367
15:12:04 35,700 ▼ 400 2 1,010,363
15:11:53 35,700 ▼ 400 7 1,010,361
15:11:51 35,700 ▼ 400 8 1,010,354
15:11:49 35,750 ▼ 350 1 1,010,346
15:11:45 35,700 ▼ 400 1 1,010,345
15:11:27 35,750 ▼ 350 10 1,010,344
15:11:21 35,750 ▼ 350 4 1,010,334
15:11:15 35,700 ▼ 400 40 1,010,330
15:11:14 35,750 ▼ 350 1 1,010,290
15:10:58 35,700 ▼ 400 4 1,010,289
15:10:54 35,700 ▼ 400 19 1,010,285
15:10:54 35,700 ▼ 400 7 1,010,266
15:10:54 35,700 ▼ 400 50 1,010,259
15:10:44 35,700 ▼ 400 55 1,010,209
15:10:42 35,750 ▼ 350 10 1,010,154
15:10:38 35,700 ▼ 400 3 1,010,144
15:10:37 35,700 ▼ 400 8 1,010,141
15:10:37 35,750 ▼ 350 10 1,010,133
15:10:33 35,750 ▼ 350 3 1,010,123
15:10:33 35,750 ▼ 350 5 1,010,120
15:10:27 35,750 ▼ 350 1 1,010,115
15:10:27 35,750 ▼ 350 21 1,010,114
15:10:27 35,750 ▼ 350 1 1,010,093
15:10:17 35,750 ▼ 350 23 1,010,092
15:10:17 35,700 ▼ 400 21 1,010,069
15:10:15 35,700 ▼ 400 78 1,010,048
15:10:11 35,700 ▼ 400 40 1,009,970
15:10:09 35,750 ▼ 350 1 1,009,930
15:10:05 35,750 ▼ 350 2 1,009,929
15:10:05 35,750 ▼ 350 2 1,009,927
15:10:05 35,750 ▼ 350 1 1,009,925
15:10:05 35,750 ▼ 350 8 1,009,924
15:10:03 35,750 ▼ 350 7 1,009,916
15:10:01 35,700 ▼ 400 1 1,009,909
15:10:00 35,750 ▼ 350 107 1,009,908
15:10:00 35,750 ▼ 350 233 1,009,801
15:10:00 35,700 ▼ 400 8 1,009,568
15:10:00 35,700 ▼ 400 14 1,009,560
15:10:00 35,700 ▼ 400 1 1,009,546
15:09:59 35,750 ▼ 350 160 1,009,545
15:09:58 35,750 ▼ 350 1,295 1,009,385
15:09:58 35,750 ▼ 350 1 1,008,090
15:09:58 35,700 ▼ 400 1 1,008,089
15:09:53 35,700 ▼ 400 1,568 1,008,088
15:09:53 35,700 ▼ 400 3,300 1,006,520
15:09:53 35,650 ▼ 450 1 1,003,220
15:09:43 35,650 ▼ 450 1 1,003,219
15:09:40 35,700 ▼ 400 10 1,003,218
15:09:40 35,700 ▼ 400 540 1,003,208
15:09:39 35,700 ▼ 400 437 1,002,668
15:09:37 35,700 ▼ 400 52 1,002,231
15:09:37 35,750 ▼ 350 3 1,002,179
15:09:35 35,700 ▼ 400 84 1,002,176
15:09:34 35,700 ▼ 400 14 1,002,092
15:09:31 35,700 ▼ 400 7 1,002,078
15:09:31 35,700 ▼ 400 77 1,002,071
15:09:30 35,700 ▼ 400 1 1,001,994
15:09:28 35,700 ▼ 400 3 1,001,993
15:09:26 35,700 ▼ 400 70 1,001,990
15:09:25 35,700 ▼ 400 2 1,001,920
15:09:25 35,750 ▼ 350 1 1,001,918
15:09:24 35,700 ▼ 400 8 1,001,917
15:09:23 35,700 ▼ 400 105 1,001,909
15:09:21 35,700 ▼ 400 52 1,001,804
15:09:19 35,700 ▼ 400 8 1,001,752
15:09:17 35,700 ▼ 400 71 1,001,744
15:09:16 35,700 ▼ 400 471 1,001,673
15:09:13 35,700 ▼ 400 81 1,001,202
15:09:10 35,700 ▼ 400 70 1,001,121
15:09:09 35,700 ▼ 400 73 1,001,051
15:09:09 35,700 ▼ 400 20 1,000,978
15:09:08 35,700 ▼ 400 14 1,000,958
15:09:07 35,700 ▼ 400 40 1,000,944
15:09:06 35,700 ▼ 400 77 1,000,904
15:09:05 35,700 ▼ 400 78 1,000,827
15:09:03 35,700 ▼ 400 52 1,000,749
15:09:03 35,700 ▼ 400 4 1,000,697
15:09:02 35,700 ▼ 400 8 1,000,693
15:09:02 35,700 ▼ 400 74 1,000,685
15:09:00 35,700 ▼ 400 114 1,000,611
15:08:58 35,700 ▼ 400 69 1,000,497
15:08:54 35,700 ▼ 400 77 1,000,428
15:08:50 35,700 ▼ 400 72 1,000,351
15:08:47 35,700 ▼ 400 66 1,000,279
15:08:46 35,700 ▼ 400 52 1,000,213
15:08:46 35,700 ▼ 400 84 1,000,161
15:08:42 35,700 ▼ 400 107 1,000,077
15:08:42 35,700 ▼ 400 14 999,970
15:08:41 35,700 ▼ 400 243 999,956

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,533.52 ▲ 5.58 0.22%
코스닥 834.74 ▲ 3.11 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.