일야
(058450)
코스닥
중견기업부
액면가 500원
  11.25 15:59

1,450 (1,440)   [시가/고가/저가] 1,450 / 1,500 / 1,405 
전일비/등락률 ▲ 10 (0.69%) 매도호가/호가잔량 1,455 / 24,195
거래량/전일동시간대비 2,114,169 /▼ 1,465,630 매수호가/호가잔량 1,450 / 28,951
상한가/하한가 1,870 / 1,010 총매도/총매수잔량 233,531 / 140,004

매도잔량 호가 매수잔량
40,979 1,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
29,788 1,495
29,763 1,490
1,650 1,485
16,313 1,480
3,926 1,475
11,246 1,470
1,612 1,465
74,059 1,460
24,195 1,455
 
1,450 28,951
1,445 17,143
1,440 4,516
1,435 7,893
1,430 19,891
1,425 10,074
1,420 9,346
1,415 10,695
1,410 13,490
1,405 18,005
 
총매도잔량 순매수잔량 총매수잔량
233,531 -93,527 140,004
시간외잔량 시간외잔량
2,338 0
 
일야 058450
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 733.56 (-4.66)    FUTURE 316.50 (-1.55)   Basis: 0.43
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:13 1,450 ▲ 10 162 2,114,169
15:50:22 1,450 ▲ 10 9,000 2,114,007
15:49:53 1,450 ▲ 10 1,807 2,105,007
15:46:35 1,450 ▲ 10 498 2,103,200
15:40:00 1,450 ▲ 10 1,010 2,102,702
15:30:16 1,450 ▲ 10 12,335 2,101,692
15:19:47 1,450 ▲ 10 39 2,089,357
15:19:36 1,450 ▲ 10 46 2,089,318
15:19:32 1,450 ▲ 10 430 2,089,272
15:19:06 1,450 ▲ 10 347 2,088,842
15:18:09 1,450 ▲ 10 346 2,088,495
15:18:09 1,455 ▲ 15 13,000 2,088,149
15:18:05 1,450 ▲ 10 35 2,075,149
15:18:00 1,450 ▲ 10 1 2,075,114
15:17:55 1,450 ▲ 10 1 2,075,113
15:17:45 1,455 ▲ 15 35 2,075,112
15:17:12 1,450 ▲ 10 70 2,075,077
15:17:08 1,450 ▲ 10 629 2,075,007
15:17:07 1,455 ▲ 15 89 2,074,378
15:17:06 1,450 ▲ 10 347 2,074,289
15:16:47 1,455 ▲ 15 70 2,073,942
15:16:45 1,455 ▲ 15 137 2,073,872
15:16:38 1,455 ▲ 15 1 2,073,735
15:16:25 1,455 ▲ 15 300 2,073,734
15:15:56 1,450 ▲ 10 800 2,073,434
15:15:47 1,455 ▲ 15 695 2,072,634
15:15:06 1,455 ▲ 15 10 2,071,939
15:14:54 1,450 ▲ 10 301 2,071,929
15:14:49 1,455 ▲ 15 10 2,071,628
15:14:40 1,455 ▲ 15 1 2,071,618
15:13:05 1,455 ▲ 15 483 2,071,617
15:12:32 1,450 ▲ 10 63 2,071,134
15:12:19 1,450 ▲ 10 1,499 2,071,071
15:12:18 1,450 ▲ 10 120 2,069,572
15:11:40 1,450 ▲ 10 100 2,069,452
15:11:12 1,450 ▲ 10 400 2,069,352
15:11:12 1,450 ▲ 10 111 2,068,952
15:11:01 1,450 ▲ 10 1,000 2,068,841
15:10:33 1,450 ▲ 10 1,000 2,067,841
15:10:15 1,450 ▲ 10 733 2,066,841
15:09:53 1,450 ▲ 10 50 2,066,108
15:09:31 1,450 ▲ 10 1,878 2,066,058
15:09:17 1,450 ▲ 10 200 2,064,180
15:08:34 1,450 ▲ 10 326 2,063,980
15:07:33 1,450 ▲ 10 140 2,063,654
15:07:30 1,455 ▲ 15 687 2,063,514
15:06:51 1,455 ▲ 15 4 2,062,827
15:06:35 1,455 ▲ 15 242 2,062,823
15:06:27 1,455 ▲ 15 1,000 2,062,581
15:04:48 1,460 ▲ 20 26 2,061,581
15:04:48 1,455 ▲ 15 174 2,061,555
15:04:22 1,450 ▲ 10 391 2,061,381
15:04:08 1,455 ▲ 15 1,700 2,060,990
15:02:58 1,450 ▲ 10 1,588 2,059,290
15:00:56 1,445 ▲ 5 1 2,057,702
15:00:38 1,445 ▲ 5 99 2,057,701
15:00:38 1,450 ▲ 10 1 2,057,602
15:00:15 1,460 ▲ 20 4 2,057,601
15:00:12 1,460 ▲ 20 27 2,057,597
15:00:03 1,445 ▲ 5 30 2,057,570
14:59:26 1,455 ▲ 15 272 2,057,540
14:59:25 1,455 ▲ 15 728 2,057,268
14:58:02 1,445 ▲ 5 2 2,056,540
14:57:03 1,445 ▲ 5 63 2,056,538
14:56:50 1,445 ▲ 5 111 2,056,475
14:51:44 1,455 ▲ 15 339 2,056,364
14:51:43 1,455 ▲ 15 2,000 2,056,025
14:51:43 1,455 ▲ 15 3,171 2,054,025
14:51:43 1,450 ▲ 10 1,030 2,050,854
14:51:37 1,445 ▲ 5 10 2,049,824
14:51:05 1,445 ▲ 5 9 2,049,814
14:50:54 1,445 ▲ 5 1 2,049,805
14:50:32 1,450 ▲ 10 220 2,049,804
14:49:09 1,455 ▲ 15 3 2,049,584
14:48:49 1,450 ▲ 10 3 2,049,581
14:48:37 1,455 ▲ 15 1 2,049,578
14:48:17 1,450 ▲ 10 1 2,049,577
14:46:45 1,455 ▲ 15 30 2,049,576
14:46:05 1,455 ▲ 15 1 2,049,546
14:45:46 1,455 ▲ 15 1 2,049,545
14:45:25 1,460 ▲ 20 1 2,049,544
14:45:18 1,455 ▲ 15 5,767 2,049,543
14:45:18 1,455 ▲ 15 373 2,043,776
14:45:16 1,455 ▲ 15 546 2,043,403
14:45:09 1,460 ▲ 20 1 2,042,857
14:45:01 1,455 ▲ 15 1 2,042,856
14:44:46 1,455 ▲ 15 1 2,042,855
14:44:38 1,460 ▲ 20 500 2,042,854
14:44:37 1,455 ▲ 15 1 2,042,354
14:44:14 1,460 ▲ 20 1 2,042,353
14:43:50 1,445 ▲ 5 3,049 2,042,352
14:43:25 1,445 ▲ 5 1,895 2,039,303
14:43:12 1,455 ▲ 15 1,030 2,037,408
14:43:12 1,455 ▲ 15 2,000 2,036,378
14:43:12 1,455 ▲ 15 2,920 2,034,378
14:43:12 1,450 ▲ 10 50 2,031,458
14:42:00 1,450 ▲ 10 213 2,031,408
14:41:49 1,450 ▲ 10 30 2,031,195
14:41:44 1,450 ▲ 10 28 2,031,165
14:41:28 1,450 ▲ 10 2,315 2,031,137
14:41:17 1,450 ▲ 10 914 2,028,822
14:41:08 1,450 ▲ 10 7 2,027,908
14:40:04 1,450 ▲ 10 1,754 2,027,901
14:39:18 1,455 ▲ 15 9 2,026,147
14:39:08 1,450 ▲ 10 1 2,026,138
14:39:07 1,450 ▲ 10 100 2,026,137
14:38:35 1,455 ▲ 15 581 2,026,037
14:38:20 1,455 ▲ 15 10 2,025,456
14:37:23 1,455 ▲ 15 4 2,025,446
14:37:07 1,455 ▲ 15 4 2,025,442
14:36:53 1,450 ▲ 10 3,851 2,025,438
14:35:44 1,450 ▲ 10 8 2,021,587
14:34:31 1,450 ▲ 10 4 2,021,579
14:33:34 1,450 ▲ 10 1 2,021,575
14:32:59 1,450 ▲ 10 800 2,021,574
14:32:51 1,445 ▲ 5 3,000 2,020,774
14:29:20 1,450 ▲ 10 2 2,017,774
14:29:10 1,445 ▲ 5 11 2,017,772
14:28:48 1,440  0 796 2,017,761
14:25:31 1,450 ▲ 10 10 2,016,965
14:25:19 1,450 ▲ 10 9 2,016,955
14:25:19 1,445 ▲ 5 1 2,016,946
14:25:04 1,440  0 535 2,016,945
14:25:04 1,440  0 11,415 2,016,410
14:24:35 1,440  0 1 2,004,995
14:24:27 1,445 ▲ 5 1 2,004,994
14:24:16 1,450 ▲ 10 10 2,004,993
14:23:37 1,450 ▲ 10 45 2,004,983
14:23:37 1,450 ▲ 10 955 2,004,938
14:22:49 1,440  0 788 2,003,983
14:19:34 1,440  0 100 2,003,195
14:19:28 1,440  0 2,001 2,003,095
14:18:48 1,440  0 160 2,001,094
14:18:37 1,440  0 5,162 2,000,934
14:18:07 1,440  0 2,944 1,995,772
14:18:07 1,445 ▲ 5 746 1,992,828
14:16:30 1,445 ▲ 5 500 1,992,082
14:16:25 1,445 ▲ 5 1,000 1,991,582
14:16:04 1,445 ▲ 5 1 1,990,582
14:15:58 1,445 ▲ 5 7,099 1,990,581
14:15:47 1,445 ▲ 5 3,165 1,983,482
14:15:14 1,445 ▲ 5 743 1,980,317
14:14:07 1,445 ▲ 5 200 1,979,574
14:13:15 1,440  0 61,943 1,979,374
14:13:15 1,445 ▲ 5 4,899 1,917,431
14:13:12 1,455 ▲ 15 300 1,912,532
14:13:11 1,445 ▲ 5 100 1,912,232
14:12:57 1,445 ▲ 5 1 1,912,132
14:12:51 1,455 ▲ 15 10 1,912,131
14:12:49 1,450 ▲ 10 1 1,912,121
14:12:37 1,450 ▲ 10 347 1,912,120
14:12:37 1,450 ▲ 10 5,000 1,911,773
14:12:03 1,450 ▲ 10 40 1,906,773
14:12:03 1,450 ▲ 10 719 1,906,733
14:12:03 1,445 ▲ 5 40 1,906,014
14:11:39 1,445 ▲ 5 29,625 1,905,974
14:11:10 1,440  0 386 1,876,349
14:10:48 1,445 ▲ 5 200 1,875,963
14:10:42 1,445 ▲ 5 8,199 1,875,763
14:10:31 1,445 ▲ 5 9,689 1,867,564
14:09:55 1,445 ▲ 5 1,000 1,857,875
14:09:15 1,450 ▲ 10 144 1,856,875
14:08:14 1,450 ▲ 10 2 1,856,731
14:07:53 1,450 ▲ 10 1,000 1,856,729
14:04:45 1,450 ▲ 10 2 1,855,729
14:04:11 1,445 ▲ 5 3,361 1,855,727
14:04:10 1,445 ▲ 5 500 1,852,366
14:03:50 1,450 ▲ 10 1 1,851,866
14:03:29 1,445 ▲ 5 50 1,851,865
14:03:25 1,445 ▲ 5 1 1,851,815
14:03:15 1,450 ▲ 10 2 1,851,814
14:02:50 1,450 ▲ 10 24 1,851,812
14:02:31 1,445 ▲ 5 1 1,851,788
14:01:50 1,450 ▲ 10 2 1,851,787
14:01:05 1,450 ▲ 10 36 1,851,785
14:00:43 1,450 ▲ 10 1,000 1,851,749
14:00:22 1,450 ▲ 10 19 1,850,749
13:59:39 1,450 ▲ 10 10 1,850,730
13:58:54 1,450 ▲ 10 2 1,850,720
13:58:51 1,450 ▲ 10 2 1,850,718
13:58:43 1,450 ▲ 10 10 1,850,716
13:58:12 1,450 ▲ 10 3 1,850,706
13:57:57 1,445 ▲ 5 3 1,850,703
13:57:41 1,445 ▲ 5 152 1,850,700
13:57:20 1,450 ▲ 10 1,000 1,850,548
13:57:13 1,445 ▲ 5 1 1,849,548
13:57:10 1,450 ▲ 10 2 1,849,547
13:56:59 1,450 ▲ 10 6 1,849,545
13:55:41 1,445 ▲ 5 1,000 1,849,539
13:55:22 1,450 ▲ 10 2 1,848,539
13:55:14 1,445 ▲ 5 1,227 1,848,537
13:54:59 1,450 ▲ 10 2 1,847,310
13:54:46 1,445 ▲ 5 63 1,847,308
13:54:12 1,450 ▲ 10 1 1,847,245
13:53:36 1,445 ▲ 5 1 1,847,244
13:53:29 1,450 ▲ 10 1 1,847,243
13:53:24 1,450 ▲ 10 2 1,847,242
13:53:21 1,445 ▲ 5 250 1,847,240
13:53:02 1,445 ▲ 5 97 1,846,990
13:52:47 1,450 ▲ 10 1,886 1,846,893
13:52:45 1,450 ▲ 10 900 1,845,007
13:51:49 1,450 ▲ 10 2 1,844,107
13:51:45 1,445 ▲ 5 687 1,844,105
13:51:35 1,445 ▲ 5 100 1,843,418
13:50:49 1,450 ▲ 10 10 1,843,318
13:50:38 1,445 ▲ 5 596 1,843,308
13:50:38 1,445 ▲ 5 842 1,842,712
13:50:38 1,445 ▲ 5 3,300 1,841,870
13:50:36 1,445 ▲ 5 5,000 1,838,570
13:50:33 1,445 ▲ 5 2,000 1,833,570
13:50:21 1,445 ▲ 5 2,500 1,831,570
13:50:10 1,445 ▲ 5 2,000 1,829,070
13:50:08 1,440  0 1 1,827,070
13:49:21 1,445 ▲ 5 1 1,827,069
13:49:19 1,445 ▲ 5 6 1,827,068
13:49:17 1,445 ▲ 5 23 1,827,062
13:49:10 1,445 ▲ 5 101 1,827,039
13:48:50 1,440  0 1,000 1,826,938
13:48:38 1,440  0 53 1,825,938
13:47:30 1,440  0 1 1,825,885
13:46:43 1,445 ▲ 5 2 1,825,884
13:46:11 1,440  0 2 1,825,882
13:45:40 1,445 ▲ 5 2,000 1,825,880
13:45:28 1,440  0 100 1,823,880
13:45:26 1,440  0 2,168 1,823,780
13:45:10 1,445 ▲ 5 2 1,821,612
13:44:40 1,440  0 1 1,821,610
13:44:20 1,445 ▲ 5 242 1,821,609
13:43:39 1,440  0 81 1,821,367
13:43:25 1,445 ▲ 5 30 1,821,286
13:43:07 1,440  0 1,000 1,821,256
13:42:45 1,445 ▲ 5 2 1,820,256
13:42:40 1,440  0 1 1,820,254
13:42:35 1,445 ▲ 5 97 1,820,253
13:42:33 1,445 ▲ 5 288 1,820,156
13:42:17 1,445 ▲ 5 45 1,819,868
13:41:59 1,445 ▲ 5 2 1,819,823
13:40:34 1,440  0 1 1,819,821
13:39:59 1,440  0 200 1,819,820
13:39:36 1,440  0 17 1,819,620
13:39:03 1,440  0 382 1,819,603
13:38:51 1,440  0 1 1,819,221
13:38:22 1,440  0 2 1,819,220
13:38:02 1,440  0 1 1,819,218
13:37:59 1,445 ▲ 5 8 1,819,217
13:37:23 1,445 ▲ 5 1 1,819,209
13:36:53 1,440  0 50 1,819,208
13:35:13 1,440  0 1 1,819,158
13:35:11 1,445 ▲ 5 100 1,819,157
13:35:04 1,445 ▲ 5 6 1,819,057
13:34:47 1,445 ▲ 5 2 1,819,051
13:34:34 1,445 ▲ 5 4 1,819,049
13:34:10 1,445 ▲ 5 200 1,819,045
13:33:12 1,445 ▲ 5 5,648 1,818,845
13:33:08 1,445 ▲ 5 8,000 1,813,197
13:31:29 1,445 ▲ 5 280 1,805,197
13:30:44 1,445 ▲ 5 7 1,804,917
13:30:35 1,445 ▲ 5 5,001 1,804,910
13:28:08 1,445 ▲ 5 1,086 1,799,909
13:28:04 1,445 ▲ 5 146 1,798,823
13:27:52 1,450 ▲ 10 94 1,798,677
13:27:27 1,450 ▲ 10 10 1,798,583
13:26:38 1,450 ▲ 10 60 1,798,573
13:26:30 1,450 ▲ 10 40 1,798,513
13:24:25 1,450 ▲ 10 4 1,798,473
13:24:19 1,450 ▲ 10 472 1,798,469
13:24:06 1,445 ▲ 5 1 1,797,997
13:23:07 1,450 ▲ 10 50 1,797,996
13:22:46 1,450 ▲ 10 647 1,797,946
13:22:44 1,450 ▲ 10 292 1,797,299
13:22:31 1,450 ▲ 10 10 1,797,007
13:22:27 1,450 ▲ 10 1,733 1,796,997
13:22:22 1,450 ▲ 10 350 1,795,264
13:20:32 1,450 ▲ 10 2,000 1,794,914
13:20:15 1,445 ▲ 5 700 1,792,914
13:20:02 1,445 ▲ 5 1,000 1,792,214
13:19:25 1,445 ▲ 5 30 1,791,214
13:19:18 1,450 ▲ 10 1,402 1,791,184
13:18:38 1,450 ▲ 10 1 1,789,782
13:18:19 1,445 ▲ 5 1 1,789,781
13:18:13 1,445 ▲ 5 952 1,789,780
13:16:29 1,445 ▲ 5 500 1,788,828
13:16:02 1,440  0 18 1,788,328
13:15:12 1,440  0 493 1,788,310
13:14:03 1,445 ▲ 5 48 1,787,817
13:12:26 1,445 ▲ 5 200 1,787,769
13:11:52 1,445 ▲ 5 1,756 1,787,569
13:10:56 1,445 ▲ 5 13 1,785,813
13:10:31 1,445 ▲ 5 1,279 1,785,800
13:10:23 1,445 ▲ 5 9 1,784,521
13:10:23 1,445 ▲ 5 1 1,784,512
13:10:20 1,450 ▲ 10 742 1,784,511
13:09:52 1,445 ▲ 5 420 1,783,769
13:09:52 1,445 ▲ 5 1,060 1,783,349
13:09:37 1,445 ▲ 5 2 1,782,289
13:09:37 1,445 ▲ 5 518 1,782,287
13:08:59 1,440  0 500 1,781,769
13:08:56 1,450 ▲ 10 3 1,781,269
13:08:37 1,440  0 76 1,781,266
13:08:36 1,445 ▲ 5 1 1,781,190
13:08:07 1,445 ▲ 5 1,251 1,781,189
13:08:07 1,445 ▲ 5 300 1,779,938
13:08:06 1,445 ▲ 5 1,000 1,779,638
13:07:15 1,445 ▲ 5 100 1,778,638
13:06:50 1,445 ▲ 5 1,460 1,778,538
13:06:50 1,445 ▲ 5 1,000 1,777,078
13:06:46 1,445 ▲ 5 419 1,776,078
13:06:40 1,450 ▲ 10 10 1,775,659
13:06:29 1,450 ▲ 10 50 1,775,649
13:06:07 1,450 ▲ 10 500 1,775,599
13:05:55 1,450 ▲ 10 1 1,775,099
13:05:41 1,450 ▲ 10 70 1,775,098
13:05:40 1,445 ▲ 5 200 1,775,028
13:05:26 1,445 ▲ 5 200 1,774,828
13:05:20 1,445 ▲ 5 2,671 1,774,628
13:05:04 1,440  0 173 1,771,957
13:05:04 1,440  0 6 1,771,784
13:05:01 1,445 ▲ 5 7,639 1,771,778
13:04:57 1,445 ▲ 5 100 1,764,139
13:04:48 1,445 ▲ 5 400 1,764,039
13:04:35 1,445 ▲ 5 6,849 1,763,639
13:04:30 1,445 ▲ 5 400 1,756,790
13:04:12 1,445 ▲ 5 11,051 1,756,390
13:04:02 1,445 ▲ 5 10,519 1,745,339
13:04:02 1,450 ▲ 10 1,708 1,734,820
13:03:45 1,450 ▲ 10 4 1,733,112
13:02:26 1,450 ▲ 10 1 1,733,108
13:02:17 1,455 ▲ 15 3 1,733,107
13:01:38 1,455 ▲ 15 3,000 1,733,104
13:00:21 1,455 ▲ 15 4,000 1,730,104
13:00:04 1,455 ▲ 15 3,000 1,726,104
13:00:01 1,455 ▲ 15 1 1,723,104
12:59:56 1,455 ▲ 15 4 1,723,103
12:59:52 1,455 ▲ 15 17 1,723,099
12:59:48 1,455 ▲ 15 78 1,723,082
12:59:38 1,455 ▲ 15 350 1,723,004
12:59:26 1,455 ▲ 15 930 1,722,654
12:59:26 1,450 ▲ 10 642 1,721,724
12:59:18 1,450 ▲ 10 6,998 1,721,082
12:58:19 1,450 ▲ 10 100 1,714,084
12:58:11 1,450 ▲ 10 233 1,713,984
12:56:45 1,450 ▲ 10 829 1,713,751
12:55:12 1,450 ▲ 10 201 1,712,922
12:55:02 1,450 ▲ 10 1 1,712,721
12:54:53 1,455 ▲ 15 1 1,712,720
12:54:40 1,455 ▲ 15 1,077 1,712,719
12:54:40 1,450 ▲ 10 554 1,711,642
12:54:39 1,450 ▲ 10 34,446 1,711,088
12:54:24 1,455 ▲ 15 17,547 1,676,642
12:53:28 1,460 ▲ 20 3,617 1,659,095
12:53:13 1,460 ▲ 20 539 1,655,478
12:52:33 1,460 ▲ 20 700 1,654,939
12:52:00 1,465 ▲ 25 1,000 1,654,239
12:51:09 1,465 ▲ 25 44 1,653,239
12:51:09 1,465 ▲ 25 56 1,653,195
12:50:22 1,465 ▲ 25 1 1,653,139
12:50:16 1,465 ▲ 25 100 1,653,138
12:49:30 1,470 ▲ 30 460 1,653,038
12:49:13 1,470 ▲ 30 5 1,652,578
12:48:40 1,470 ▲ 30 3 1,652,573
12:48:40 1,465 ▲ 25 17 1,652,570
12:48:12 1,460 ▲ 20 3,000 1,652,553
12:48:05 1,465 ▲ 25 1 1,649,553
12:47:56 1,465 ▲ 25 1 1,649,552
12:47:48 1,465 ▲ 25 799 1,649,550
12:47:48 1,465 ▲ 25 1 1,649,551
12:46:51 1,465 ▲ 25 1 1,648,751
12:46:43 1,465 ▲ 25 1 1,648,750
12:45:29 1,465 ▲ 25 580 1,648,749
12:44:52 1,465 ▲ 25 217 1,648,169
12:44:51 1,465 ▲ 25 2,019 1,647,952
12:44:48 1,465 ▲ 25 502 1,645,933
12:44:39 1,465 ▲ 25 262 1,645,431
12:44:36 1,460 ▲ 20 270 1,645,169
12:44:24 1,460 ▲ 20 491 1,644,899
12:44:21 1,470 ▲ 30 10 1,644,408
12:44:15 1,470 ▲ 30 50 1,644,398
12:43:48 1,470 ▲ 30 10 1,644,348
12:43:28 1,460 ▲ 20 115 1,644,338
12:43:14 1,465 ▲ 25 3 1,644,223
12:42:15 1,465 ▲ 25 1 1,644,220
12:41:40 1,465 ▲ 25 495 1,644,219
12:41:40 1,465 ▲ 25 2,000 1,643,724
12:41:28 1,465 ▲ 25 25 1,641,724
12:40:59 1,465 ▲ 25 476 1,641,699
12:40:20 1,465 ▲ 25 4 1,641,223
12:39:04 1,465 ▲ 25 500 1,641,219
12:38:48 1,465 ▲ 25 86 1,640,719
12:38:36 1,465 ▲ 25 414 1,640,633
12:38:32 1,465 ▲ 25 200 1,640,219
12:38:14 1,465 ▲ 25 1,392 1,640,019
12:37:59 1,465 ▲ 25 8 1,638,627
12:37:59 1,465 ▲ 25 40 1,638,619
12:37:59 1,465 ▲ 25 560 1,638,579
12:37:47 1,465 ▲ 25 341 1,638,019
12:36:25 1,465 ▲ 25 187 1,637,678
12:36:25 1,465 ▲ 25 1,073 1,637,491
12:36:24 1,465 ▲ 25 606 1,636,418
12:36:06 1,465 ▲ 25 1 1,635,812
12:36:05 1,465 ▲ 25 250 1,635,811
12:36:00 1,465 ▲ 25 1 1,635,561
12:36:00 1,465 ▲ 25 1 1,635,560
12:36:00 1,465 ▲ 25 1 1,635,559
12:35:10 1,465 ▲ 25 50 1,635,558
12:34:54 1,465 ▲ 25 6 1,635,508
12:34:54 1,465 ▲ 25 12 1,635,502
12:34:54 1,465 ▲ 25 61 1,635,490
12:34:54 1,465 ▲ 25 463 1,635,429
12:34:04 1,465 ▲ 25 4,387 1,634,966
12:33:27 1,460 ▲ 20 81 1,630,579
12:33:26 1,460 ▲ 20 1 1,630,498
12:33:20 1,460 ▲ 20 1 1,630,497
12:33:15 1,460 ▲ 20 7 1,630,496
12:33:10 1,460 ▲ 20 32 1,630,489
12:33:05 1,460 ▲ 20 732 1,630,457
12:32:15 1,455 ▲ 15 1 1,629,725
12:31:59 1,455 ▲ 15 1,749 1,629,724
12:31:44 1,460 ▲ 20 57 1,627,975
12:31:43 1,460 ▲ 20 200 1,627,918
12:31:34 1,460 ▲ 20 1,480 1,627,718
12:31:34 1,460 ▲ 20 74 1,626,238
12:30:43 1,460 ▲ 20 10 1,626,164
12:30:39 1,460 ▲ 20 1,480 1,626,154
12:30:39 1,460 ▲ 20 546 1,624,674
12:30:31 1,460 ▲ 20 1,480 1,624,128
12:29:17 1,465 ▲ 25 1 1,622,648
12:28:58 1,465 ▲ 25 1,000 1,622,647
12:28:30 1,465 ▲ 25 300 1,621,647
12:28:27 1,465 ▲ 25 300 1,621,347
12:28:21 1,465 ▲ 25 560 1,621,047
12:27:40 1,465 ▲ 25 1,000 1,620,487
12:27:25 1,465 ▲ 25 2 1,619,487
12:27:15 1,465 ▲ 25 50 1,619,485
12:27:04 1,465 ▲ 25 365 1,619,435
12:27:00 1,470 ▲ 30 100 1,619,070
12:26:33 1,465 ▲ 25 835 1,618,970
12:26:05 1,470 ▲ 30 100 1,618,135
12:26:05 1,470 ▲ 30 189 1,618,035
12:25:59 1,470 ▲ 30 1 1,617,846
12:25:58 1,470 ▲ 30 2 1,617,845
12:25:57 1,470 ▲ 30 2,000 1,617,843
12:25:50 1,470 ▲ 30 1 1,615,843
12:25:22 1,470 ▲ 30 631 1,615,842
12:25:06 1,460 ▲ 20 1 1,615,211
12:25:06 1,470 ▲ 30 1 1,615,210
12:25:03 1,470 ▲ 30 30 1,615,209
12:24:57 1,470 ▲ 30 500 1,615,179
12:24:53 1,460 ▲ 20 1 1,614,679
12:24:50 1,475 ▲ 35 1 1,614,678
12:24:45 1,460 ▲ 20 1 1,614,677
12:24:44 1,475 ▲ 35 2,500 1,614,676
12:24:34 1,460 ▲ 20 44 1,612,176
12:24:31 1,460 ▲ 20 1 1,612,132
12:24:28 1,475 ▲ 35 508 1,612,131
12:24:23 1,460 ▲ 20 1 1,611,623
12:24:19 1,475 ▲ 35 500 1,611,622
12:24:15 1,475 ▲ 35 5 1,611,122
12:24:06 1,475 ▲ 35 5,000 1,611,117
12:23:48 1,475 ▲ 35 126 1,606,117
12:23:42 1,470 ▲ 30 2 1,605,991
12:23:38 1,470 ▲ 30 4 1,605,989
12:23:32 1,470 ▲ 30 313 1,605,985
12:23:32 1,470 ▲ 30 233 1,605,672
12:23:32 1,475 ▲ 35 44 1,605,439
12:23:12 1,475 ▲ 35 10,700 1,605,395
12:23:12 1,470 ▲ 30 1,785 1,594,695
12:23:08 1,470 ▲ 30 2,500 1,592,910
12:23:01 1,470 ▲ 30 18 1,590,410
12:23:01 1,470 ▲ 30 22 1,590,392
12:22:59 1,470 ▲ 30 478 1,590,370
12:22:49 1,470 ▲ 30 1 1,589,892
12:22:48 1,470 ▲ 30 10,000 1,589,891
12:22:44 1,465 ▲ 25 69 1,579,891
12:22:43 1,465 ▲ 25 135 1,579,822
12:22:36 1,470 ▲ 30 5,487 1,579,687
12:22:36 1,465 ▲ 25 4,513 1,574,200
12:21:52 1,465 ▲ 25 1 1,569,687
12:21:46 1,465 ▲ 25 990 1,569,686
12:21:37 1,465 ▲ 25 80 1,568,696
12:21:34 1,465 ▲ 25 367 1,568,616
12:20:02 1,465 ▲ 25 30 1,568,249
12:19:22 1,465 ▲ 25 2,000 1,568,219
12:18:47 1,465 ▲ 25 1,000 1,566,219
12:18:29 1,465 ▲ 25 66 1,565,219
12:18:13 1,465 ▲ 25 1 1,565,153
12:17:11 1,465 ▲ 25 10 1,565,152
12:16:47 1,465 ▲ 25 837 1,565,142
12:16:46 1,465 ▲ 25 1,269 1,564,305
12:16:46 1,465 ▲ 25 5,000 1,563,036
12:16:38 1,465 ▲ 25 1,269 1,558,036
12:16:38 1,465 ▲ 25 1,269 1,556,767
12:16:38 1,465 ▲ 25 1,269 1,555,498
12:16:38 1,465 ▲ 25 2,113 1,554,229
12:16:38 1,465 ▲ 25 1,269 1,552,116
12:16:35 1,465 ▲ 25 10 1,550,847
12:16:35 1,465 ▲ 25 153 1,550,680
12:16:35 1,465 ▲ 25 157 1,550,837
12:16:35 1,465 ▲ 25 238 1,550,498
12:16:35 1,465 ▲ 25 29 1,550,527
12:16:35 1,465 ▲ 25 79 1,550,243

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.25 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,437.86 ▼ 3.47 -0.14%
코스닥 733.56 ▼ 4.66 -0.63%
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.