게임빌
(063080)
코스닥
우량기업부
액면가 500원
  09.28 14:39

34,600 (33,100)   [시가/고가/저가] 33,450 / 34,950 / 33,200 
전일비/등락률 ▲ 1,500 (4.53%) 매도호가/호가잔량 34,600 / 44
거래량/전일동시간대비 17,641 /▼ 6,981 매수호가/호가잔량 34,550 / 123
상한가/하한가 43,000 / 23,200 총매도/총매수잔량 4,437 / 1,474

매도잔량 호가 매수잔량
211 35,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
136 35,100
2,240 35,000
513 34,950
983 34,900
103 34,850
160 34,800
46 34,750
1 34,650
44 34,600
 
34,550 123
34,500 322
34,450 242
34,400 124
34,350 26
34,300 219
34,250 328
34,200 26
34,150 16
34,100 48
 
총매도잔량 순매수잔량 총매수잔량
4,437 -2,963 1,474
시간외잔량 시간외잔량
0 0
 
게임빌 063080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 833.66 (+25.38)    FUTURE 307.35 (+3.95)   Basis: 0.03
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
14:38:10 34,550 ▲ 1,450 1 17,641
14:38:10 34,600 ▲ 1,500 231 17,640
14:37:16 34,650 ▲ 1,550 1 17,409
14:36:58 34,650 ▲ 1,550 1 17,408
14:35:16 34,650 ▲ 1,550 1 17,407
14:33:36 34,600 ▲ 1,500 21 17,406
14:33:17 34,600 ▲ 1,500 13 17,385
14:32:30 34,600 ▲ 1,500 25 17,372
14:32:02 34,650 ▲ 1,550 20 17,347
14:31:42 34,650 ▲ 1,550 16 17,327
14:31:21 34,650 ▲ 1,550 25 17,311
14:30:45 34,650 ▲ 1,550 1 17,286
14:29:08 34,600 ▲ 1,500 10 17,285
14:29:00 34,600 ▲ 1,500 2 17,275
14:28:52 34,650 ▲ 1,550 1 17,273
14:28:41 34,650 ▲ 1,550 1 17,272
14:26:28 34,650 ▲ 1,550 1 17,271
14:25:52 34,650 ▲ 1,550 16 17,270
14:25:20 34,650 ▲ 1,550 1 17,254
14:23:19 34,700 ▲ 1,600 10 17,253
14:22:58 34,750 ▲ 1,650 1 17,243
14:22:07 34,750 ▲ 1,650 2 17,242
14:20:01 34,700 ▲ 1,600 1 17,240
14:19:28 34,750 ▲ 1,650 1 17,239
14:16:58 34,750 ▲ 1,650 7 17,238
14:15:58 34,800 ▲ 1,700 1 17,231
14:15:14 34,800 ▲ 1,700 2 17,230
14:15:10 34,800 ▲ 1,700 30 17,228
14:14:20 34,800 ▲ 1,700 87 17,198
14:13:00 34,800 ▲ 1,700 10 17,111
14:10:26 34,700 ▲ 1,600 1 17,101
14:09:49 34,700 ▲ 1,600 28 17,100
14:08:58 34,700 ▲ 1,600 1 17,072
14:08:46 34,700 ▲ 1,600 1 17,071
14:08:46 34,700 ▲ 1,600 5 17,070
14:08:25 34,700 ▲ 1,600 10 17,065
14:07:46 34,700 ▲ 1,600 7 17,055
14:06:49 34,700 ▲ 1,600 50 17,048
14:05:52 34,600 ▲ 1,500 4 16,998
14:05:48 34,600 ▲ 1,500 1 16,994
14:05:48 34,650 ▲ 1,550 2 16,993
14:00:17 34,600 ▲ 1,500 14 16,991
13:59:56 34,600 ▲ 1,500 1 16,977
13:59:56 34,650 ▲ 1,550 2 16,976
13:59:14 34,600 ▲ 1,500 25 16,974
13:55:26 34,700 ▲ 1,600 39 16,948
13:55:26 34,600 ▲ 1,500 1 16,949
13:55:26 34,750 ▲ 1,650 5 16,909
13:54:58 34,850 ▲ 1,750 1 16,904
13:54:58 34,850 ▲ 1,750 1 16,903
13:54:56 34,850 ▲ 1,750 1 16,902
13:50:04 34,750 ▲ 1,650 1 16,901
13:49:02 34,800 ▲ 1,700 92 16,900
13:47:58 34,900 ▲ 1,800 1 16,808
13:47:45 34,900 ▲ 1,800 2 16,807
13:47:12 34,900 ▲ 1,800 5 16,805
13:46:30 34,900 ▲ 1,800 51 16,800
13:43:40 34,800 ▲ 1,700 43 16,749
13:42:31 34,900 ▲ 1,800 1 16,706
13:42:28 34,900 ▲ 1,800 1 16,705
13:42:19 34,900 ▲ 1,800 51 16,704
13:40:58 34,900 ▲ 1,800 1 16,653
13:39:57 34,900 ▲ 1,800 38 16,652
13:39:14 34,900 ▲ 1,800 30 16,614
13:38:27 34,900 ▲ 1,800 37 16,584
13:37:28 34,850 ▲ 1,750 2 16,547
13:37:28 34,850 ▲ 1,750 1 16,545
13:37:03 34,850 ▲ 1,750 1 16,544
13:36:23 34,850 ▲ 1,750 34 16,543
13:35:42 34,800 ▲ 1,700 3 16,509
13:35:19 34,800 ▲ 1,700 260 16,506
13:34:57 34,800 ▲ 1,700 10 16,246
13:33:58 34,850 ▲ 1,750 1 16,236
13:33:53 34,850 ▲ 1,750 17 16,235
13:33:34 34,850 ▲ 1,750 43 16,218
13:32:47 34,850 ▲ 1,750 196 16,175
13:32:34 34,900 ▲ 1,800 9 15,979
13:32:30 34,950 ▲ 1,850 61 15,970
13:32:28 34,900 ▲ 1,800 1 15,909
13:31:48 34,900 ▲ 1,800 2 15,908
13:31:47 34,900 ▲ 1,800 43 15,906
13:30:47 34,900 ▲ 1,800 2 15,863
13:30:40 34,950 ▲ 1,850 25 15,861
13:30:28 34,950 ▲ 1,850 1 15,836
13:30:26 34,950 ▲ 1,850 1 15,835
13:30:20 34,900 ▲ 1,800 2 15,834
13:30:16 34,900 ▲ 1,800 1 15,832
13:30:06 34,950 ▲ 1,850 5 15,831
13:30:05 34,950 ▲ 1,850 263 15,826
13:30:02 34,950 ▲ 1,850 2 15,563
13:29:47 34,950 ▲ 1,850 10 15,561
13:29:30 34,950 ▲ 1,850 3 15,551
13:29:13 34,950 ▲ 1,850 5 15,548
13:28:56 34,950 ▲ 1,850 9 15,543
13:28:23 34,950 ▲ 1,850 3 15,534
13:28:19 34,950 ▲ 1,850 2 15,531
13:28:02 34,950 ▲ 1,850 72 15,529
13:27:31 34,900 ▲ 1,800 4 15,457
13:27:27 34,900 ▲ 1,800 16 15,453
13:27:26 34,900 ▲ 1,800 30 15,437
13:27:22 34,900 ▲ 1,800 144 15,407
13:27:10 34,900 ▲ 1,800 2 15,263
13:27:09 34,900 ▲ 1,800 80 15,261
13:26:58 34,900 ▲ 1,800 1 15,181
13:26:37 34,900 ▲ 1,800 90 15,180
13:26:14 34,900 ▲ 1,800 41 15,090
13:26:03 34,900 ▲ 1,800 251 15,049
13:25:59 34,850 ▲ 1,750 61 14,798
13:25:48 34,800 ▲ 1,700 239 14,737
13:24:46 34,750 ▲ 1,650 2 14,498
13:24:39 34,750 ▲ 1,650 37 14,496
13:24:34 34,750 ▲ 1,650 30 14,459
13:24:08 34,750 ▲ 1,650 5 14,429
13:23:13 34,700 ▲ 1,600 3 14,424
13:22:07 34,700 ▲ 1,600 2 14,421
13:22:06 34,700 ▲ 1,600 54 14,419
13:21:27 34,700 ▲ 1,600 1 14,365
13:19:58 34,700 ▲ 1,600 1 14,364
13:19:46 34,700 ▲ 1,600 55 14,363
13:19:11 34,650 ▲ 1,550 13 14,308
13:18:28 34,650 ▲ 1,550 10 14,295
13:17:32 34,650 ▲ 1,550 1 14,285
13:17:15 34,650 ▲ 1,550 46 14,284
13:16:28 34,650 ▲ 1,550 1 14,238
13:14:54 34,650 ▲ 1,550 48 14,237
13:14:27 34,650 ▲ 1,550 2 14,189
13:12:57 34,650 ▲ 1,550 1 14,187
13:12:13 34,700 ▲ 1,600 59 14,186
13:10:50 34,700 ▲ 1,600 35 14,127
13:09:31 34,650 ▲ 1,550 1 14,092
13:09:15 34,650 ▲ 1,550 31 14,091
13:08:07 34,650 ▲ 1,550 2 14,060
13:06:43 34,650 ▲ 1,550 60 14,058
13:05:57 34,650 ▲ 1,550 1 13,998
13:04:21 34,650 ▲ 1,550 29 13,997
13:04:13 34,550 ▲ 1,450 2 13,968
13:04:11 34,650 ▲ 1,550 53 13,966
13:03:27 34,650 ▲ 1,550 1,000 13,913
13:03:25 34,600 ▲ 1,500 242 12,913
13:02:30 34,650 ▲ 1,550 2 12,671
13:02:27 34,650 ▲ 1,550 1 12,669
13:02:14 34,650 ▲ 1,550 37 12,668
12:59:40 34,650 ▲ 1,550 56 12,631
12:59:04 34,600 ▲ 1,500 1 12,575
12:58:31 34,600 ▲ 1,500 20 12,574
12:57:02 34,650 ▲ 1,550 35 12,554
12:56:28 34,550 ▲ 1,450 57 12,519
12:55:43 34,600 ▲ 1,500 20 12,462
12:55:27 34,600 ▲ 1,500 1 12,442
12:54:11 34,600 ▲ 1,500 3 12,441
12:53:46 34,600 ▲ 1,500 1 12,438
12:53:35 34,600 ▲ 1,500 20 12,437
12:53:15 34,600 ▲ 1,500 30 12,417
12:51:10 34,600 ▲ 1,500 50 12,387
12:50:45 34,650 ▲ 1,550 2 12,337
12:49:41 34,600 ▲ 1,500 19 12,335
12:49:24 34,650 ▲ 1,550 1 12,316
12:48:52 34,650 ▲ 1,550 50 12,315
12:48:33 34,650 ▲ 1,550 15 12,265
12:48:27 34,650 ▲ 1,550 1 12,250
12:48:11 34,650 ▲ 1,550 58 12,249
12:47:51 34,600 ▲ 1,500 30 12,191
12:47:49 34,600 ▲ 1,500 1 12,161
12:46:05 34,600 ▲ 1,500 39 12,160
12:45:12 34,600 ▲ 1,500 2 12,121
12:44:51 34,500 ▲ 1,400 1 12,119
12:44:10 34,500 ▲ 1,400 40 12,118
12:43:46 34,600 ▲ 1,500 86 12,078
12:43:28 34,600 ▲ 1,500 54 11,992
12:41:27 34,550 ▲ 1,450 1 11,938
12:40:51 34,550 ▲ 1,450 50 11,937
12:40:48 34,550 ▲ 1,450 1 11,887
12:40:48 34,500 ▲ 1,400 10 11,886
12:40:47 34,550 ▲ 1,450 250 11,876
12:39:58 34,550 ▲ 1,450 70 11,626
12:39:41 34,550 ▲ 1,450 1 11,556
12:38:17 34,550 ▲ 1,450 50 11,555
12:37:57 34,550 ▲ 1,450 1 11,505
12:37:34 34,550 ▲ 1,450 233 11,504
12:36:04 34,550 ▲ 1,450 45 11,271
12:36:03 34,500 ▲ 1,400 1 11,226
12:35:41 34,500 ▲ 1,400 1 11,225
12:35:35 34,450 ▲ 1,350 1 11,224
12:34:27 34,500 ▲ 1,400 1 11,223
12:34:18 34,500 ▲ 1,400 1 11,222
12:34:03 34,500 ▲ 1,400 10 11,221
12:32:41 34,500 ▲ 1,400 4 11,211
12:31:29 34,500 ▲ 1,400 155 11,207
12:30:57 34,500 ▲ 1,400 1 11,052
12:29:58 34,500 ▲ 1,400 15 11,051
12:29:36 34,500 ▲ 1,400 31 11,036
12:29:31 34,400 ▲ 1,300 137 11,005
12:29:27 34,400 ▲ 1,300 5 10,868
12:29:01 34,500 ▲ 1,400 43 10,863
12:28:55 34,400 ▲ 1,300 1 10,820
12:27:27 34,450 ▲ 1,350 1 10,819
12:26:50 34,450 ▲ 1,350 1 10,818
12:26:19 34,500 ▲ 1,400 50 10,817
12:25:24 34,500 ▲ 1,400 59 10,767
12:23:57 34,500 ▲ 1,400 1 10,708
12:22:28 34,500 ▲ 1,400 58 10,707
12:21:48 34,450 ▲ 1,350 30 10,649
12:21:25 34,500 ▲ 1,400 150 10,619
12:18:07 34,500 ▲ 1,400 1 10,469
12:17:02 34,500 ▲ 1,400 1 10,468
12:16:57 34,500 ▲ 1,400 1 10,467
12:16:56 34,500 ▲ 1,400 1 10,466
12:16:56 34,500 ▲ 1,400 7 10,465
12:15:55 34,600 ▲ 1,500 20 10,458
12:15:29 34,500 ▲ 1,400 6 10,438
12:15:21 34,500 ▲ 1,400 7 10,432
12:13:56 34,500 ▲ 1,400 1 10,425
12:13:38 34,500 ▲ 1,400 15 10,424
12:13:37 34,650 ▲ 1,550 28 10,409
12:13:03 34,500 ▲ 1,400 20 10,381
12:12:55 34,600 ▲ 1,500 55 10,361
12:12:50 34,600 ▲ 1,500 20 10,306
12:11:06 34,600 ▲ 1,500 150 10,286
12:09:57 34,600 ▲ 1,500 1 10,136
12:09:43 34,600 ▲ 1,500 47 10,135
12:07:30 34,600 ▲ 1,500 2 10,088
12:06:36 34,600 ▲ 1,500 31 10,086
12:06:27 34,600 ▲ 1,500 1 10,055
12:06:16 34,600 ▲ 1,500 3 10,054
12:03:58 34,600 ▲ 1,500 1 10,051
12:03:49 34,600 ▲ 1,500 1 10,050
12:00:20 34,500 ▲ 1,400 3 10,049
11:59:33 34,500 ▲ 1,400 1 10,046
11:59:27 34,550 ▲ 1,450 1 10,045
11:59:27 34,550 ▲ 1,450 1 10,044
11:58:46 34,500 ▲ 1,400 135 10,043
11:55:57 34,600 ▲ 1,500 1 9,908
11:55:05 34,600 ▲ 1,500 2 9,907
11:52:46 34,600 ▲ 1,500 1 9,905
11:52:27 34,600 ▲ 1,500 1 9,904
11:49:13 34,600 ▲ 1,500 2 9,903
11:47:17 34,500 ▲ 1,400 30 9,901
11:46:14 34,500 ▲ 1,400 1 9,871
11:46:13 34,600 ▲ 1,500 32 9,870
11:45:28 34,600 ▲ 1,500 5 9,838
11:45:27 34,600 ▲ 1,500 1 9,833
11:45:02 34,600 ▲ 1,500 5 9,832
11:43:46 34,550 ▲ 1,450 5 9,827
11:43:41 34,550 ▲ 1,450 1 9,822
11:42:47 34,550 ▲ 1,450 1 9,821
11:41:57 34,550 ▲ 1,450 1 9,820
11:40:47 34,550 ▲ 1,450 2 9,819
11:40:19 34,600 ▲ 1,500 51 9,817
11:40:11 34,600 ▲ 1,500 63 9,766
11:39:03 34,600 ▲ 1,500 1 9,703
11:38:27 34,600 ▲ 1,500 1 9,702
11:37:58 34,600 ▲ 1,500 40 9,701
11:37:47 34,550 ▲ 1,450 1 9,661
11:37:41 34,550 ▲ 1,450 1 9,660
11:37:35 34,600 ▲ 1,500 30 9,659
11:35:47 34,600 ▲ 1,500 1 9,629
11:35:43 34,600 ▲ 1,500 5 9,628
11:35:25 34,650 ▲ 1,550 28 9,623
11:35:25 34,600 ▲ 1,500 61 9,595
11:35:23 34,600 ▲ 1,500 10 9,534
11:34:57 34,600 ▲ 1,500 1 9,524
11:34:21 34,600 ▲ 1,500 20 9,523
11:33:54 34,600 ▲ 1,500 35 9,503
11:33:39 34,600 ▲ 1,500 1 9,468
11:33:05 34,600 ▲ 1,500 2 9,467
11:32:27 34,600 ▲ 1,500 1 9,465
11:31:43 34,500 ▲ 1,400 5 9,464
11:31:27 34,600 ▲ 1,500 1 9,459
11:30:22 34,600 ▲ 1,500 5 9,458
11:30:14 34,600 ▲ 1,500 89 9,453
11:28:10 34,600 ▲ 1,500 30 9,364
11:27:57 34,600 ▲ 1,500 2 9,334
11:26:22 34,600 ▲ 1,500 10 9,332
11:25:54 34,600 ▲ 1,500 5 9,322
11:25:51 34,550 ▲ 1,450 20 9,317
11:24:35 34,600 ▲ 1,500 5 9,297
11:24:26 34,600 ▲ 1,500 1 9,292
11:23:34 34,600 ▲ 1,500 1 9,291
11:23:24 34,450 ▲ 1,350 12 9,290
11:23:11 34,600 ▲ 1,500 51 9,278
11:22:57 34,600 ▲ 1,500 2 9,227
11:22:36 34,550 ▲ 1,450 6 9,225
11:20:56 34,550 ▲ 1,450 1 9,219
11:20:50 34,550 ▲ 1,450 10 9,218
11:20:29 34,550 ▲ 1,450 46 9,208
11:19:28 34,550 ▲ 1,450 5 9,162
11:19:28 34,550 ▲ 1,450 35 9,157
11:18:30 34,500 ▲ 1,400 1 9,122
11:17:57 34,550 ▲ 1,450 34 9,121
11:17:34 34,550 ▲ 1,450 5 9,087
11:17:26 34,550 ▲ 1,450 1 9,082
11:16:33 34,550 ▲ 1,450 36 9,081
11:16:32 34,500 ▲ 1,400 3 9,045
11:14:39 34,500 ▲ 1,400 34 9,042
11:13:56 34,500 ▲ 1,400 1 9,008
11:13:06 34,500 ▲ 1,400 1 9,007
11:11:36 34,500 ▲ 1,400 501 9,006
11:10:52 34,500 ▲ 1,400 43 8,505
11:10:07 34,450 ▲ 1,350 10 8,462
11:09:18 34,450 ▲ 1,350 86 8,452
11:09:15 34,450 ▲ 1,350 800 8,366
11:09:03 34,450 ▲ 1,350 120 7,566
11:06:56 34,450 ▲ 1,350 1 7,446
11:06:17 34,450 ▲ 1,350 30 7,445
11:05:59 34,450 ▲ 1,350 10 7,415
11:04:40 34,450 ▲ 1,350 1 7,405
11:03:26 34,450 ▲ 1,350 1 7,404
11:02:34 34,450 ▲ 1,350 2 7,403
11:02:33 34,400 ▲ 1,300 7 7,401
11:02:23 34,450 ▲ 1,350 5 7,394
11:01:36 34,450 ▲ 1,350 1 7,389
11:00:56 34,450 ▲ 1,350 1 7,388
11:00:25 34,400 ▲ 1,300 1 7,387
11:00:24 34,400 ▲ 1,300 1 7,386
11:00:14 34,400 ▲ 1,300 1 7,385
11:00:05 34,400 ▲ 1,300 1 7,384
10:57:42 34,400 ▲ 1,300 13 7,383
10:56:43 34,400 ▲ 1,300 10 7,370
10:56:01 34,400 ▲ 1,300 12 7,360
10:55:38 34,350 ▲ 1,250 1 7,348
10:54:43 34,350 ▲ 1,250 10 7,347
10:53:14 34,450 ▲ 1,350 2 7,337
10:52:56 34,450 ▲ 1,350 1 7,335
10:52:53 34,450 ▲ 1,350 8 7,334
10:51:25 34,450 ▲ 1,350 88 7,326
10:49:58 34,450 ▲ 1,350 10 7,238
10:47:17 34,450 ▲ 1,350 165 7,228
10:46:29 34,450 ▲ 1,350 1 7,063
10:46:06 34,450 ▲ 1,350 18 7,062
10:45:56 34,450 ▲ 1,350 1 7,044
10:44:41 34,450 ▲ 1,350 53 7,043
10:44:40 34,400 ▲ 1,300 2 6,990
10:43:37 34,350 ▲ 1,250 1 6,988
10:43:09 34,450 ▲ 1,350 49 6,987
10:43:09 34,400 ▲ 1,300 1 6,938
10:42:51 34,400 ▲ 1,300 219 6,937
10:42:30 34,350 ▲ 1,250 1 6,718
10:41:49 34,350 ▲ 1,250 40 6,717
10:41:26 34,350 ▲ 1,250 1 6,677
10:40:57 34,350 ▲ 1,250 18 6,676
10:39:05 34,350 ▲ 1,250 2 6,658
10:39:00 34,300 ▲ 1,200 17 6,656
10:38:56 34,300 ▲ 1,200 1 6,639
10:38:55 34,300 ▲ 1,200 20 6,638
10:37:30 34,250 ▲ 1,150 207 6,618
10:37:12 34,250 ▲ 1,150 53 6,411
10:36:21 34,250 ▲ 1,150 1 6,358
10:35:42 34,250 ▲ 1,150 52 6,357
10:35:26 34,250 ▲ 1,150 1 6,305
10:35:09 34,250 ▲ 1,150 3 6,304
10:33:59 34,250 ▲ 1,150 30 6,301
10:33:44 34,250 ▲ 1,150 1 6,271
10:33:10 34,250 ▲ 1,150 48 6,270
10:33:09 34,200 ▲ 1,100 13 6,222
10:32:30 34,200 ▲ 1,100 1 6,209
10:31:56 34,200 ▲ 1,100 1 6,208
10:31:32 34,200 ▲ 1,100 1 6,207
10:31:30 34,200 ▲ 1,100 43 6,206
10:31:06 34,200 ▲ 1,100 60 6,163
10:30:40 34,200 ▲ 1,100 5 6,103
10:30:12 34,200 ▲ 1,100 30 6,098
10:30:02 34,200 ▲ 1,100 33 6,068
10:29:24 34,200 ▲ 1,100 1 6,035
10:29:21 34,200 ▲ 1,100 50 6,034
10:29:15 34,200 ▲ 1,100 45 5,984
10:29:15 34,200 ▲ 1,100 100 5,939
10:28:39 34,200 ▲ 1,100 44 5,839
10:27:23 34,050 ▲ 950 3 5,795
10:27:23 34,100 ▲ 1,000 297 5,792
10:27:18 34,250 ▲ 1,150 1 5,495
10:27:18 34,200 ▲ 1,100 1 5,494
10:27:02 34,200 ▲ 1,100 34 5,493
10:27:01 34,150 ▲ 1,050 2 5,459
10:26:27 34,100 ▲ 1,000 3 5,457
10:25:30 34,100 ▲ 1,000 40 5,454
10:25:14 34,100 ▲ 1,000 56 5,414
10:25:13 34,100 ▲ 1,000 5 5,358
10:24:17 34,050 ▲ 950 139 5,353
10:24:17 34,050 ▲ 950 130 5,214
10:24:13 34,050 ▲ 950 182 5,084
10:23:34 34,000 ▲ 900 48 4,902
10:22:30 34,000 ▲ 900 75 4,854
10:21:16 34,000 ▲ 900 323 4,779
10:21:05 34,000 ▲ 900 37 4,456
10:20:30 33,950 ▲ 850 34 4,419
10:20:05 33,950 ▲ 850 118 4,385
10:20:05 33,950 ▲ 850 150 4,267
10:20:01 33,950 ▲ 850 13 4,117
10:20:01 33,900 ▲ 800 232 4,104
10:20:00 33,900 ▲ 800 56 3,872
10:20:00 33,900 ▲ 800 107 3,816
10:16:27 33,800 ▲ 700 1 3,709
10:14:24 33,800 ▲ 700 100 3,708
10:12:23 33,800 ▲ 700 5 3,608
10:11:56 33,800 ▲ 700 50 3,603
10:10:56 33,800 ▲ 700 5 3,553
10:10:56 33,850 ▲ 750 4 3,548
10:10:56 33,850 ▲ 750 1 3,544
10:09:36 33,850 ▲ 750 5 3,543
10:08:49 33,850 ▲ 750 1 3,538
10:07:55 33,850 ▲ 750 13 3,537
10:07:26 33,900 ▲ 800 1 3,524
10:07:16 33,900 ▲ 800 110 3,523
10:07:05 33,900 ▲ 800 6 3,413
10:07:01 33,900 ▲ 800 1 3,407
10:07:01 33,900 ▲ 800 320 3,406
10:06:59 33,950 ▲ 850 2 3,086
10:06:52 33,950 ▲ 850 47 3,084
10:06:11 33,950 ▲ 850 10 3,037
10:05:58 33,900 ▲ 800 44 3,027
10:04:50 33,900 ▲ 800 5 2,983
10:04:45 33,900 ▲ 800 18 2,978
10:04:45 33,900 ▲ 800 28 2,960
10:04:45 33,900 ▲ 800 33 2,932
10:04:31 33,900 ▲ 800 3 2,899
10:04:22 33,900 ▲ 800 10 2,896
10:04:13 33,900 ▲ 800 29 2,886
10:04:04 33,900 ▲ 800 1 2,857
10:04:04 33,900 ▲ 800 10 2,856
10:04:03 33,900 ▲ 800 16 2,846
10:04:01 33,900 ▲ 800 27 2,830
10:03:56 33,900 ▲ 800 22 2,803
10:03:37 33,900 ▲ 800 12 2,781
10:03:04 33,900 ▲ 800 50 2,769
10:02:37 33,900 ▲ 800 5 2,719
10:00:06 33,900 ▲ 800 69 2,714
09:58:34 33,900 ▲ 800 15 2,645
09:56:56 33,900 ▲ 800 1 2,630
09:54:14 33,900 ▲ 800 38 2,629
09:54:12 33,900 ▲ 800 1 2,591
09:53:47 33,900 ▲ 800 9 2,590
09:52:40 33,800 ▲ 700 3 2,581
09:51:58 33,800 ▲ 700 30 2,578
09:48:50 33,800 ▲ 700 40 2,548
09:48:50 33,850 ▲ 750 10 2,508
09:46:26 33,950 ▲ 850 1 2,498
09:46:13 33,950 ▲ 850 5 2,497
09:45:33 33,950 ▲ 850 35 2,492
09:44:45 33,700 ▲ 600 100 2,457
09:44:05 33,950 ▲ 850 1 2,357
09:43:48 33,950 ▲ 850 3 2,356
09:43:42 33,950 ▲ 850 3 2,353
09:43:34 33,950 ▲ 850 25 2,350
09:42:56 33,950 ▲ 850 1 2,325
09:42:26 33,950 ▲ 850 40 2,324
09:42:26 33,950 ▲ 850 60 2,284
09:39:25 33,950 ▲ 850 1 2,224
09:38:06 33,950 ▲ 850 58 2,223
09:37:50 33,900 ▲ 800 14 2,165
09:37:50 33,900 ▲ 800 1 2,151
09:37:38 33,850 ▲ 750 11 2,150
09:36:56 33,700 ▲ 600 3 2,139
09:36:47 33,700 ▲ 600 1 2,136
09:36:26 33,700 ▲ 600 1 2,135
09:36:26 33,700 ▲ 600 4 2,134
09:36:21 33,700 ▲ 600 20 2,130
09:36:21 33,750 ▲ 650 1 2,110
09:36:14 33,900 ▲ 800 1 2,109
09:35:59 33,900 ▲ 800 1 2,108
09:35:56 33,900 ▲ 800 2 2,107
09:35:55 33,900 ▲ 800 1 2,105
09:35:37 33,900 ▲ 800 1 2,104
09:35:20 33,900 ▲ 800 87 2,103
09:34:24 33,950 ▲ 850 5 2,016
09:33:52 34,000 ▲ 900 4 2,011
09:33:52 33,950 ▲ 850 6 2,007
09:33:37 33,950 ▲ 850 44 2,001
09:33:01 34,000 ▲ 900 58 1,957
09:32:25 34,000 ▲ 900 1 1,899
09:32:14 34,000 ▲ 900 2 1,898
09:32:06 34,050 ▲ 950 52 1,896
09:32:06 34,000 ▲ 900 11 1,844
09:32:06 33,900 ▲ 800 48 1,833
09:32:06 33,850 ▲ 750 39 1,785
09:30:44 33,850 ▲ 750 150 1,746
09:30:33 33,850 ▲ 750 100 1,596
09:30:21 33,850 ▲ 750 40 1,496
09:30:21 33,800 ▲ 700 10 1,456
09:28:44 33,750 ▲ 650 48 1,446
09:28:44 33,750 ▲ 650 2 1,398
09:28:38 33,750 ▲ 650 1 1,396
09:28:06 33,800 ▲ 700 2 1,395
09:27:49 33,800 ▲ 700 3 1,393
09:27:41 33,800 ▲ 700 22 1,390
09:26:27 33,800 ▲ 700 22 1,368
09:25:38 33,750 ▲ 650 56 1,346
09:25:38 33,700 ▲ 600 35 1,290
09:25:38 33,650 ▲ 550 17 1,255
09:24:52 33,650 ▲ 550 3 1,238
09:23:57 33,650 ▲ 550 1 1,235
09:23:15 33,500 ▲ 400 1 1,234
09:22:58 33,500 ▲ 400 12 1,233
09:22:18 33,650 ▲ 550 1 1,221
09:22:18 33,650 ▲ 550 1 1,220
09:22:18 33,600 ▲ 500 1 1,219
09:22:18 33,600 ▲ 500 59 1,218
09:22:17 33,550 ▲ 450 18 1,159
09:19:52 33,550 ▲ 450 10 1,141
09:18:47 33,550 ▲ 450 9 1,131
09:18:33 33,550 ▲ 450 2 1,122

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.28 14:39    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,311.45 ▲ 32.66 1.43%
코스닥 833.41 ▲ 25.13 3.11%
종목편집  새로고침 

mk포토

(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.