티사이언티픽
(057680)
코스닥
중견기업부
액면가 500원
  08.12 15:29

3,160 (3,220)   [시가/고가/저가] 3,220 / 3,235 / 3,115 
전일비/등락률 ▼ 60 (-1.86%) 매도호가/호가잔량 3,195 / 1
거래량/전일동시간대비 181,967 /▼ 137,418 매수호가/호가잔량 3,160 / 425
상한가/하한가 4,185 / 2,255 총매도/총매수잔량 23,073 / 23,344

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

매도잔량 호가 매수잔량
2,357 3,240 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,641 3,235
2,101 3,230
2,293 3,225
2,075 3,220
1,114 3,215
2,132 3,210
1,856 3,205
6,503 3,200
1 3,195
 
3,160 425
3,155 6,583
3,150 9,962
3,145 1,206
3,140 1,042
3,135 14
3,130 404
3,125 333
3,120 2,235
3,115 1,140
 
총매도잔량 순매수잔량 총매수잔량
23,073 271 23,344
시간외잔량 시간외잔량
0 1,958
 
티사이언티픽 057680
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 831.63 (-0.52)    FUTURE 330.70 (+0.50)   Basis: 0.03
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 3,160 ▼ 60 101 181,967
15:30:13 3,160 ▼ 60 9,004 181,866
15:19:59 3,165 ▼ 55 160 172,862
15:19:58 3,170 ▼ 50 391 172,702
15:19:57 3,170 ▼ 50 5,609 172,311
15:19:14 3,170 ▼ 50 5 166,702
15:18:51 3,170 ▼ 50 10 166,697
15:17:51 3,165 ▼ 55 13 166,687
15:16:04 3,165 ▼ 55 775 166,674
15:15:52 3,165 ▼ 55 551 165,899
15:15:21 3,165 ▼ 55 52 165,348
15:15:21 3,170 ▼ 50 1,789 165,296
15:15:21 3,175 ▼ 45 438 163,507
15:15:03 3,175 ▼ 45 62 163,069
15:12:09 3,185 ▼ 35 35 163,007
15:11:06 3,185 ▼ 35 52 162,972
15:11:06 3,185 ▼ 35 170 162,920
15:11:05 3,185 ▼ 35 43 162,750
15:10:34 3,185 ▼ 35 100 162,707
15:09:20 3,185 ▼ 35 48 162,607
15:09:19 3,185 ▼ 35 156 162,559
15:08:28 3,185 ▼ 35 10 162,403
15:07:14 3,170 ▼ 50 12 162,393
15:05:50 3,170 ▼ 50 424 162,381
15:04:14 3,165 ▼ 55 1,429 161,957
15:04:14 3,170 ▼ 50 105 160,528
15:04:06 3,170 ▼ 50 120 160,423
15:04:00 3,185 ▼ 35 266 160,303
15:03:32 3,170 ▼ 50 1 160,037
15:00:21 3,170 ▼ 50 160 160,036
15:00:21 3,175 ▼ 45 140 159,876
14:59:53 3,175 ▼ 45 74 159,736
14:59:44 3,175 ▼ 45 117 159,662
14:59:44 3,175 ▼ 45 2 159,545
14:59:02 3,170 ▼ 50 5,940 159,543
14:59:02 3,180 ▼ 40 58 153,603
14:59:02 3,180 ▼ 40 856 153,545
14:58:51 3,180 ▼ 40 11 152,689
14:58:02 3,175 ▼ 45 53 152,678
14:56:15 3,175 ▼ 45 154 152,625
14:56:03 3,175 ▼ 45 646 152,471
14:56:03 3,175 ▼ 45 468 151,825
14:54:54 3,175 ▼ 45 150 151,357
14:51:50 3,175 ▼ 45 980 151,207
14:51:50 3,180 ▼ 40 20 150,227
14:49:13 3,180 ▼ 40 2,086 149,689
14:49:13 3,180 ▼ 40 518 150,207
14:49:13 3,180 ▼ 40 646 147,603
14:48:15 3,190 ▼ 30 2 146,957
14:48:08 3,180 ▼ 40 18 146,955
14:48:08 3,180 ▼ 40 382 146,937
14:47:12 3,175 ▼ 45 470 146,555
14:47:12 3,180 ▼ 40 30 146,085
14:46:58 3,180 ▼ 40 2 146,055
14:46:23 3,175 ▼ 45 3,661 146,053
14:46:23 3,180 ▼ 40 883 142,392
14:46:17 3,180 ▼ 40 3,559 141,509
14:45:49 3,180 ▼ 40 150 137,950
14:45:23 3,180 ▼ 40 9,990 137,800
14:45:23 3,185 ▼ 35 7,010 127,810
14:44:46 3,190 ▼ 30 50 120,800
14:44:46 3,190 ▼ 30 50 120,750
14:42:10 3,190 ▼ 30 28 120,700
14:42:10 3,190 ▼ 30 418 120,672
14:42:10 3,190 ▼ 30 500 120,254
14:42:10 3,190 ▼ 30 2,044 119,754
14:42:10 3,195 ▼ 25 10 117,710
14:40:03 3,190 ▼ 30 106 117,700
14:37:16 3,190 ▼ 30 965 117,594
14:37:16 3,195 ▼ 25 35 116,629
14:36:40 3,190 ▼ 30 356 116,594
14:36:40 3,195 ▼ 25 272 116,238
14:35:12 3,205 ▼ 15 100 115,966
14:27:14 3,205 ▼ 15 3 115,866
14:21:43 3,210 ▼ 10 100 115,863
14:21:31 3,210 ▼ 10 100 115,763
14:19:19 3,210 ▼ 10 1 115,663
14:18:24 3,210 ▼ 10 1 115,662
14:18:24 3,200 ▼ 20 1 115,661
14:18:07 3,190 ▼ 30 9 115,660
14:16:50 3,190 ▼ 30 2,979 115,651
14:16:50 3,195 ▼ 25 984 112,672
14:16:50 3,200 ▼ 20 36 111,688
14:15:37 3,210 ▼ 10 2 111,652
14:15:12 3,210 ▼ 10 47 111,650
14:13:29 3,210 ▼ 10 1 111,603
14:12:01 3,200 ▼ 20 311 111,602
14:09:33 3,195 ▼ 25 1,554 111,291
14:09:27 3,195 ▼ 25 637 109,737
14:09:27 3,200 ▼ 20 363 109,100
14:06:28 3,200 ▼ 20 50 108,737
14:02:37 3,215 ▼ 5 1 108,687
13:59:05 3,200 ▼ 20 6,796 108,686
13:59:05 3,205 ▼ 15 4,197 101,890
13:59:05 3,210 ▼ 10 7 97,693
13:57:36 3,210 ▼ 10 500 97,686
13:55:43 3,210 ▼ 10 1,000 97,186
13:55:27 3,215 ▼ 5 25 96,186
13:52:09 3,215 ▼ 5 100 96,161
13:51:16 3,215 ▼ 5 17 96,061
13:49:20 3,210 ▼ 10 1 96,044
13:49:01 3,215 ▼ 5 1 96,043
13:48:58 3,215 ▼ 5 311 96,042
13:48:55 3,215 ▼ 5 5 95,731
13:48:52 3,210 ▼ 10 328 95,726
13:48:06 3,215 ▼ 5 200 95,398
13:47:47 3,215 ▼ 5 1 95,198
13:41:22 3,210 ▼ 10 300 95,197
13:41:22 3,215 ▼ 5 16 94,897
13:40:00 3,210 ▼ 10 1 94,881
13:37:10 3,215 ▼ 5 5 94,880
13:35:07 3,215 ▼ 5 3 94,875
13:34:48 3,215 ▼ 5 715 94,872
13:30:38 3,210 ▼ 10 250 94,157
13:30:15 3,210 ▼ 10 3,000 93,907
13:30:07 3,215 ▼ 5 487 90,907
13:29:55 3,215 ▼ 5 3,000 90,420
13:29:52 3,220  0 47 87,420
13:29:46 3,220  0 1,181 87,373
13:27:59 3,225 ▲ 5 100 86,192
13:27:09 3,225 ▲ 5 100 86,092
13:25:09 3,220  0 3,488 85,992
13:24:44 3,220  0 50 82,504
13:24:27 3,215 ▼ 5 213 82,454
13:24:13 3,220  0 50 82,241
13:22:17 3,220  0 16 82,191
13:21:06 3,210 ▼ 10 10 82,175
13:20:11 3,210 ▼ 10 261 82,165
13:20:11 3,210 ▼ 10 121 81,904
13:18:14 3,205 ▼ 15 67 81,783
13:18:14 3,210 ▼ 10 238 81,716
13:18:12 3,215 ▼ 5 7 81,478
13:18:04 3,215 ▼ 5 300 81,471
13:17:09 3,215 ▼ 5 37 81,171
13:16:06 3,215 ▼ 5 37 81,134
13:16:00 3,220  0 1 81,097
13:15:55 3,220  0 5 81,096
13:12:35 3,220  0 1 81,091
13:11:10 3,210 ▼ 10 411 81,090
13:11:10 3,210 ▼ 10 2,000 80,679
13:10:55 3,205 ▼ 15 28 78,679
13:10:14 3,205 ▼ 15 100 78,651
13:10:03 3,205 ▼ 15 172 78,551
13:09:30 3,205 ▼ 15 99 78,379
13:00:20 3,205 ▼ 15 50 78,280
12:53:33 3,205 ▼ 15 181 78,230
12:51:18 3,210 ▼ 10 55 78,049
12:51:06 3,215 ▼ 5 8 77,994
12:49:57 3,215 ▼ 5 39 77,986
12:49:56 3,215 ▼ 5 867 77,947
12:49:56 3,215 ▼ 5 500 77,080
12:48:34 3,215 ▼ 5 1,168 76,580
12:47:12 3,215 ▼ 5 541 75,412
12:47:12 3,215 ▼ 5 427 74,871
12:43:26 3,210 ▼ 10 10 74,444
12:40:48 3,210 ▼ 10 100 74,434
12:37:23 3,215 ▼ 5 89 74,334
12:35:52 3,215 ▼ 5 10 74,245
12:30:02 3,210 ▼ 10 2 74,235
12:29:48 3,210 ▼ 10 13 74,233
12:28:06 3,210 ▼ 10 42 74,220
12:27:32 3,210 ▼ 10 958 74,178
12:23:49 3,210 ▼ 10 1 73,220
12:21:44 3,210 ▼ 10 10 73,219
12:20:54 3,210 ▼ 10 31 73,209
12:19:04 3,210 ▼ 10 100 73,178
12:18:15 3,210 ▼ 10 1 73,078
12:17:36 3,210 ▼ 10 210 73,077
12:17:36 3,210 ▼ 10 790 72,867
12:17:00 3,210 ▼ 10 2,783 72,077
12:17:00 3,205 ▼ 15 12 69,294
12:09:56 3,205 ▼ 15 1 69,282
12:04:25 3,200 ▼ 20 40 69,281
12:00:31 3,200 ▼ 20 6 69,241
11:59:48 3,200 ▼ 20 421 69,235
11:57:37 3,195 ▼ 25 15 68,814
11:57:35 3,205 ▼ 15 1 68,799
11:54:02 3,205 ▼ 15 1 68,798
11:52:05 3,195 ▼ 25 3 68,797
11:51:27 3,205 ▼ 15 1 68,794
11:49:43 3,195 ▼ 25 200 68,793
11:46:26 3,205 ▼ 15 1 68,593
11:46:24 3,205 ▼ 15 1 68,592
11:41:20 3,195 ▼ 25 46 68,591
11:41:20 3,205 ▼ 15 6 68,545
11:33:56 3,205 ▼ 15 19 68,539
11:33:15 3,200 ▼ 20 1 68,520
11:31:09 3,210 ▼ 10 1 68,519
11:31:02 3,190 ▼ 30 13 68,518
11:28:47 3,210 ▼ 10 1 68,505
11:27:44 3,190 ▼ 30 134 68,504
11:27:44 3,190 ▼ 30 2,900 68,370
11:25:58 3,190 ▼ 30 18 65,470
11:25:58 3,195 ▼ 25 30 65,452
11:22:35 3,210 ▼ 10 1 65,422
11:18:00 3,200 ▼ 20 1 65,421
11:17:07 3,190 ▼ 30 292 65,420
11:17:07 3,195 ▼ 25 19 65,128
11:16:58 3,200 ▼ 20 367 65,109
11:16:27 3,200 ▼ 20 100 64,742
11:09:39 3,210 ▼ 10 1 64,642
11:09:30 3,200 ▼ 20 155 64,641
11:09:30 3,205 ▼ 15 395 64,486
11:09:14 3,210 ▼ 10 1 64,091
11:09:05 3,205 ▼ 15 105 64,090
11:08:07 3,205 ▼ 15 9 63,985
11:03:54 3,205 ▼ 15 1 63,976
11:02:55 3,200 ▼ 20 50 63,975
11:01:17 3,205 ▼ 15 1 63,925
11:00:12 3,200 ▼ 20 1,301 63,924
10:54:47 3,200 ▼ 20 10 62,623
10:54:46 3,200 ▼ 20 50 62,613
10:52:00 3,200 ▼ 20 1 62,563
10:50:22 3,195 ▼ 25 10 62,562
10:49:42 3,195 ▼ 25 522 62,552
10:49:27 3,200 ▼ 20 1 62,030
10:49:12 3,195 ▼ 25 50 62,029
10:47:56 3,195 ▼ 25 27 61,979
10:47:33 3,200 ▼ 20 221 61,952
10:47:26 3,195 ▼ 25 100 61,731
10:44:33 3,200 ▼ 20 6 61,631
10:43:57 3,205 ▼ 15 1 61,625
10:42:02 3,210 ▼ 10 50 61,624
10:40:53 3,210 ▼ 10 30 61,574
10:40:27 3,210 ▼ 10 8 61,544
10:37:48 3,210 ▼ 10 1 61,536
10:37:05 3,210 ▼ 10 6 61,535
10:36:50 3,195 ▼ 25 500 61,529
10:36:24 3,195 ▼ 25 34 61,029
10:36:24 3,200 ▼ 20 66 60,995
10:34:41 3,210 ▼ 10 1 60,929
10:34:37 3,195 ▼ 25 500 60,928
10:34:35 3,210 ▼ 10 1 60,428
10:34:19 3,195 ▼ 25 347 60,427
10:34:19 3,200 ▼ 20 264 60,080
10:34:19 3,205 ▼ 15 589 59,816
10:34:09 3,210 ▼ 10 109 59,227
10:32:29 3,210 ▼ 10 202 59,118
10:32:27 3,210 ▼ 10 202 58,916
10:31:43 3,210 ▼ 10 1 58,714
10:31:07 3,205 ▼ 15 74 58,713
10:31:06 3,205 ▼ 15 280 58,639
10:29:58 3,205 ▼ 15 1 58,359
10:29:24 3,200 ▼ 20 5 58,358
10:29:09 3,205 ▼ 15 100 58,353
10:28:53 3,205 ▼ 15 50 58,253
10:28:35 3,205 ▼ 15 1 58,203
10:28:30 3,205 ▼ 15 5 58,202
10:26:00 3,200 ▼ 20 300 58,197
10:25:07 3,200 ▼ 20 1 57,897
10:23:00 3,205 ▼ 15 7 57,896
10:22:10 3,205 ▼ 15 1 57,889
10:22:04 3,200 ▼ 20 82 57,888
10:22:03 3,200 ▼ 20 48 57,806
10:21:30 3,200 ▼ 20 3 57,758
10:18:44 3,205 ▼ 15 1 57,755
10:18:42 3,200 ▼ 20 51 57,754
10:18:41 3,200 ▼ 20 773 57,703
10:18:41 3,200 ▼ 20 100 56,930
10:16:30 3,200 ▼ 20 1 56,830
10:16:05 3,205 ▼ 15 53 56,829
10:07:34 3,210 ▼ 10 32 56,776
10:05:46 3,210 ▼ 10 1 56,744
10:05:35 3,205 ▼ 15 384 56,743
10:05:35 3,205 ▼ 15 40 56,359
10:04:08 3,210 ▼ 10 31 56,319
10:04:07 3,210 ▼ 10 11 56,288
10:04:07 3,210 ▼ 10 452 56,277
10:04:07 3,210 ▼ 10 6 55,825
10:02:29 3,205 ▼ 15 10 55,819
10:01:54 3,215 ▼ 5 26 55,809
10:01:42 3,215 ▼ 5 37 55,783
10:00:46 3,215 ▼ 5 1 55,746
10:00:45 3,215 ▼ 5 2 55,745
10:00:44 3,215 ▼ 5 2 55,743
10:00:40 3,215 ▼ 5 93 55,741
10:00:39 3,215 ▼ 5 2 55,648
10:00:29 3,215 ▼ 5 2 55,646
10:00:20 3,215 ▼ 5 1 55,644
09:59:19 3,215 ▼ 5 200 55,643
09:59:15 3,215 ▼ 5 3 55,443
09:59:12 3,205 ▼ 15 4 55,440
09:55:00 3,220  0 1 55,436
09:54:59 3,220  0 2 55,435
09:54:58 3,220  0 2 55,433
09:54:57 3,220  0 2 55,431
09:53:21 3,220  0 1 55,429
09:53:19 3,205 ▼ 15 1 55,428
09:50:06 3,220  0 1 55,427
09:49:46 3,205 ▼ 15 646 55,426
09:49:23 3,215 ▼ 5 23 54,780
09:49:23 3,215 ▼ 5 248 54,757
09:49:23 3,215 ▼ 5 429 54,509
09:49:12 3,220  0 93 54,080
09:48:35 3,220  0 4 53,987
09:48:30 3,225 ▲ 5 4 53,983
09:48:25 3,225 ▲ 5 4 53,979
09:48:24 3,225 ▲ 5 4 53,975
09:48:23 3,225 ▲ 5 4 53,971
09:48:22 3,225 ▲ 5 4 53,967
09:48:21 3,225 ▲ 5 4 53,963
09:47:59 3,225 ▲ 5 62 53,959
09:47:37 3,220  0 5,804 53,897
09:47:37 3,220  0 646 48,093
09:47:33 3,225 ▲ 5 457 47,447
09:47:33 3,225 ▲ 5 2,000 46,990
09:47:25 3,225 ▲ 5 971 44,990
09:47:20 3,225 ▲ 5 200 44,019
09:47:01 3,225 ▲ 5 15 43,819
09:46:45 3,220  0 52 43,804
09:46:41 3,220  0 15 43,752
09:46:39 3,225 ▲ 5 1 43,737
09:46:32 3,225 ▲ 5 1 43,736
09:46:29 3,220  0 500 43,735
09:46:29 3,220  0 19 43,235
09:46:24 3,225 ▲ 5 4 43,216
09:46:22 3,220  0 500 43,212
09:46:15 3,220  0 401 42,712
09:45:22 3,220  0 1 42,311
09:44:40 3,220  0 1 42,310
09:41:37 3,205 ▼ 15 1 42,309
09:41:15 3,215 ▼ 5 3 42,308
09:41:15 3,215 ▼ 5 2 42,305
09:40:11 3,205 ▼ 15 84 42,303
09:38:52 3,205 ▼ 15 30 42,219
09:38:07 3,205 ▼ 15 500 42,189
09:37:45 3,205 ▼ 15 1,940 41,689
09:37:25 3,210 ▼ 10 1,006 39,749
09:37:24 3,210 ▼ 10 1,770 38,743
09:37:02 3,210 ▼ 10 239 36,973
09:36:16 3,210 ▼ 10 1 36,734
09:35:53 3,205 ▼ 15 5 36,733
09:35:39 3,205 ▼ 15 125 36,728
09:35:39 3,205 ▼ 15 1 36,603
09:35:04 3,205 ▼ 15 1 36,602
09:33:43 3,200 ▼ 20 2 36,601
09:33:14 3,195 ▼ 25 23 36,599
09:33:03 3,180 ▼ 40 1 36,576
09:32:12 3,180 ▼ 40 50 36,575
09:31:11 3,195 ▼ 25 1 36,525
09:30:52 3,175 ▼ 45 100 36,524
09:30:43 3,195 ▼ 25 1 36,424
09:30:27 3,175 ▼ 45 200 36,423
09:30:03 3,175 ▼ 45 27 36,223
09:29:13 3,195 ▼ 25 1 36,196
09:29:01 3,175 ▼ 45 838 36,195
09:29:01 3,180 ▼ 40 43 35,357
09:29:01 3,185 ▼ 35 19 35,314
09:29:01 3,190 ▼ 30 100 35,295
09:28:23 3,195 ▼ 25 4,017 35,195
09:28:13 3,185 ▼ 35 1 31,178
09:28:09 3,195 ▼ 25 500 31,177
09:26:25 3,200 ▼ 20 1 30,677
09:25:09 3,175 ▼ 45 1 30,676
09:24:51 3,195 ▼ 25 80 30,675
09:24:49 3,205 ▼ 15 3 30,595
09:24:42 3,200 ▼ 20 11 30,592
09:23:57 3,205 ▼ 15 1 30,581
09:23:52 3,205 ▼ 15 5 30,580
09:23:35 3,200 ▼ 20 12 30,575
09:23:33 3,200 ▼ 20 503 30,563
09:23:33 3,200 ▼ 20 500 30,060
09:23:26 3,195 ▼ 25 48 29,560
09:23:26 3,195 ▼ 25 148 29,512
09:23:26 3,195 ▼ 25 200 29,364
09:23:10 3,195 ▼ 25 4 29,164
09:22:49 3,175 ▼ 45 990 29,160
09:22:49 3,180 ▼ 40 10 28,170
09:22:35 3,190 ▼ 30 54 28,160
09:22:35 3,190 ▼ 30 1 28,106
09:22:00 3,175 ▼ 45 1,000 28,105
09:21:17 3,190 ▼ 30 10 27,105
09:21:08 3,175 ▼ 45 798 27,095
09:21:08 3,180 ▼ 40 2 26,297
09:21:07 3,180 ▼ 40 320 26,295
09:21:07 3,185 ▼ 35 30 25,975
09:20:43 3,185 ▼ 35 20 25,945
09:20:36 3,185 ▼ 35 280 25,925
09:18:38 3,185 ▼ 35 150 25,645
09:18:14 3,190 ▼ 30 145 25,495
09:17:58 3,200 ▼ 20 1 25,350
09:15:30 3,185 ▼ 35 5 25,349
09:15:20 3,180 ▼ 40 1,126 25,344
09:15:20 3,180 ▼ 40 1,080 24,218
09:13:10 3,195 ▼ 25 20 23,138
09:12:36 3,195 ▼ 25 854 23,118
09:12:36 3,195 ▼ 25 995 22,264
09:12:36 3,195 ▼ 25 833 21,269
09:11:33 3,195 ▼ 25 18 20,436
09:11:14 3,195 ▼ 25 1 20,418
09:11:08 3,215 ▼ 5 3 20,417
09:11:08 3,210 ▼ 10 1 20,414
09:11:08 3,200 ▼ 20 1 20,413
09:11:03 3,200 ▼ 20 1 20,412
09:11:02 3,180 ▼ 40 1 20,411
09:10:45 3,180 ▼ 40 500 20,410
09:10:36 3,180 ▼ 40 15 19,910
09:08:43 3,185 ▼ 35 11 19,167
09:08:43 3,180 ▼ 40 728 19,895
09:08:43 3,190 ▼ 30 1 19,156
09:08:18 3,215 ▼ 5 227 19,155
09:08:18 3,215 ▼ 5 103 18,928
09:08:16 3,195 ▼ 25 11 18,825
09:08:16 3,200 ▼ 20 939 18,814
09:08:16 3,200 ▼ 20 500 17,875
09:08:16 3,200 ▼ 20 995 17,375
09:08:16 3,205 ▼ 15 61 16,380
09:07:46 3,205 ▼ 15 30 16,319
09:07:24 3,215 ▼ 5 147 16,289
09:07:23 3,225 ▲ 5 50 16,142
09:07:22 3,225 ▲ 5 1 16,092
09:07:17 3,225 ▲ 5 5 16,091
09:07:07 3,215 ▼ 5 104 16,086
09:07:04 3,220  0 21 15,982
09:06:51 3,235 ▲ 15 1 15,961
09:06:44 3,220  0 1 15,960
09:06:41 3,230 ▲ 10 1 15,959
09:06:34 3,225 ▲ 5 267 15,958
09:06:34 3,225 ▲ 5 1 15,691
09:06:33 3,225 ▲ 5 1 15,690
09:06:27 3,225 ▲ 5 1 15,689
09:06:26 3,220  0 1 15,688
09:06:22 3,220  0 2 15,687
09:06:21 3,215 ▼ 5 1 15,685
09:06:21 3,210 ▼ 10 54 15,684
09:06:21 3,210 ▼ 10 572 15,630
09:06:21 3,210 ▼ 10 56 15,058
09:06:21 3,205 ▼ 15 1 15,002
09:06:21 3,200 ▼ 20 3 15,001
09:06:20 3,195 ▼ 25 788 14,998
09:06:20 3,190 ▼ 30 45 14,210
09:06:11 3,190 ▼ 30 300 14,165
09:06:02 3,185 ▼ 35 213 13,865
09:06:02 3,185 ▼ 35 160 13,652
09:05:47 3,185 ▼ 35 86 13,492
09:05:46 3,180 ▼ 40 749 13,406
09:05:34 3,170 ▼ 50 500 12,657
09:05:31 3,180 ▼ 40 1 12,157
09:05:25 3,175 ▼ 45 4 12,156
09:05:21 3,150 ▼ 70 155 12,152
09:05:21 3,155 ▼ 65 1,586 11,997
09:05:21 3,155 ▼ 65 741 10,411
09:05:21 3,160 ▼ 60 214 9,670
09:05:21 3,165 ▼ 55 188 9,456
09:05:21 3,170 ▼ 50 161 9,268
09:04:39 3,170 ▼ 50 3 9,107
09:03:56 3,170 ▼ 50 357 9,104
09:03:45 3,170 ▼ 50 191 8,747
09:03:45 3,175 ▼ 45 2 8,556
09:03:29 3,170 ▼ 50 20 8,554
09:03:03 3,175 ▼ 45 42 8,534
09:03:03 3,175 ▼ 45 208 8,492
09:02:37 3,175 ▼ 45 1 8,284
09:02:37 3,180 ▼ 40 2 8,283
09:02:36 3,180 ▼ 40 1 8,281
09:02:36 3,180 ▼ 40 1 8,280
09:02:25 3,180 ▼ 40 1 8,279
09:02:19 3,155 ▼ 65 58 8,278
09:02:19 3,160 ▼ 60 242 8,220
09:01:40 3,180 ▼ 40 200 7,978
09:01:33 3,150 ▼ 70 664 7,778
09:01:33 3,155 ▼ 65 336 7,114
09:01:01 3,140 ▼ 80 86 6,778
09:01:01 3,145 ▼ 75 444 6,692
09:01:01 3,150 ▼ 70 76 6,248
09:00:52 3,180 ▼ 40 2 6,172
09:00:48 3,200 ▼ 20 2 6,170
09:00:48 3,180 ▼ 40 6 6,168
09:00:41 3,140 ▼ 80 418 6,162
09:00:41 3,145 ▼ 75 110 5,744
09:00:41 3,150 ▼ 70 94 5,634
09:00:23 3,125 ▼ 95 300 5,540
09:00:22 3,115 ▼ 105 681 5,240
09:00:22 3,120 ▼ 100 200 4,559
09:00:22 3,125 ▼ 95 250 4,359
09:00:22 3,145 ▼ 75 250 4,109
09:00:22 3,155 ▼ 65 4 3,859
09:00:22 3,165 ▼ 55 250 3,855
09:00:22 3,170 ▼ 50 200 3,605
09:00:22 3,175 ▼ 45 1 3,405
09:00:22 3,180 ▼ 40 14 3,404
09:00:22 3,185 ▼ 35 250 3,390
09:00:22 3,190 ▼ 30 1 3,140
09:00:21 3,195 ▼ 25 441 3,139
09:00:13 3,200 ▼ 20 357 2,698
09:00:11 3,205 ▼ 15 400 2,341
09:00:11 3,220  0 124 1,941
09:00:11 3,220  0 463 1,817
08:39:15 3,220  0 645 1,354
08:39:07 3,220  0 359 709
08:39:02 3,220  0 350 350

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.12 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,527.94 ▲ 4.16 0.16%
코스닥 831.63 ▼ 0.52 -0.06%
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.