오디텍
(080520)
코스닥
벤처기업부
액면가 500원
단기과열종목(시장기준 )    01.20 15:59

8,180 (8,060)   [시가/고가/저가] 7,950 / 8,210 / 7,830 
전일비/등락률 ▲ 120 (1.49%) 매도호가/호가잔량 8,180 / 2,082
거래량/전일동시간대비 1,515,461 /▼ 225,129 매수호가/호가잔량 8,170 / 1,688
상한가/하한가 10,450 / 5,650 총매도/총매수잔량 32,198 / 36,765

매도잔량 호가 매수잔량
2,808 8,270 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,260 8,260
2,834 8,250
5,620 8,240
3,878 8,230
2,883 8,220
2,045 8,210
4,214 8,200
2,574 8,190
2,082 8,180
 
8,170 1,688
8,160 5,607
8,150 14,356
8,140 5,937
8,130 3,077
8,120 1,032
8,110 2,239
8,100 1,122
8,090 1,202
8,080 505
 
총매도잔량 순매수잔량 총매수잔량
32,198 4,567 36,765
시간외잔량 시간외잔량
6,209 0
 
오디텍 080520
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 958.70 (+24.80)    FUTURE 380.05 (+2.05)   Basis: -0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:26 8,180 ▲ 120 10 1,515,461
15:56:23 8,180 ▲ 120 42 1,515,451
15:52:48 8,180 ▲ 120 1 1,515,409
15:52:12 8,180 ▲ 120 518 1,515,408
15:50:40 8,180 ▲ 120 3 1,514,890
15:50:37 8,180 ▲ 120 1 1,514,887
15:50:23 8,180 ▲ 120 5 1,514,886
15:49:51 8,180 ▲ 120 61 1,514,881
15:47:57 8,180 ▲ 120 1,000 1,514,820
15:45:50 8,180 ▲ 120 1 1,513,820
15:44:51 8,180 ▲ 120 1 1,513,819
15:44:24 8,180 ▲ 120 100 1,513,818
15:40:57 8,180 ▲ 120 50 1,513,718
15:40:52 8,180 ▲ 120 1 1,513,668
15:40:43 8,180 ▲ 120 30 1,513,667
15:40:26 8,180 ▲ 120 61 1,513,637
15:40:00 8,180 ▲ 120 5,292 1,513,576
15:30:13 8,180 ▲ 120 47,389 1,508,284
15:19:59 8,190 ▲ 130 2 1,460,895
15:19:59 8,190 ▲ 130 70 1,460,893
15:19:58 8,180 ▲ 120 291 1,460,823
15:19:57 8,190 ▲ 130 2 1,460,532
15:19:57 8,180 ▲ 120 16 1,460,530
15:19:54 8,180 ▲ 120 409 1,460,514
15:19:53 8,180 ▲ 120 177 1,460,105
15:19:52 8,180 ▲ 120 24 1,459,928
15:19:50 8,180 ▲ 120 1 1,459,904
15:19:49 8,180 ▲ 120 96 1,459,903
15:19:49 8,180 ▲ 120 122 1,459,807
15:19:49 8,180 ▲ 120 122 1,459,685
15:19:49 8,180 ▲ 120 94 1,459,563
15:19:48 8,180 ▲ 120 96 1,459,469
15:19:47 8,180 ▲ 120 41 1,459,373
15:19:45 8,180 ▲ 120 1 1,459,332
15:19:44 8,180 ▲ 120 9 1,459,331
15:19:44 8,170 ▲ 110 263 1,459,322
15:19:40 8,180 ▲ 120 10 1,459,059
15:19:40 8,180 ▲ 120 61 1,459,049
15:19:38 8,180 ▲ 120 41 1,458,988
15:19:37 8,180 ▲ 120 61 1,458,947
15:19:36 8,180 ▲ 120 122 1,458,886
15:19:34 8,180 ▲ 120 1 1,458,764
15:19:33 8,180 ▲ 120 478 1,458,763
15:19:32 8,160 ▲ 100 376 1,458,285
15:19:32 8,170 ▲ 110 624 1,457,909
15:19:32 8,170 ▲ 110 25 1,457,285
15:19:32 8,170 ▲ 110 25 1,457,260
15:19:29 8,170 ▲ 110 1 1,457,235
15:19:27 8,160 ▲ 100 1 1,457,234
15:19:27 8,180 ▲ 120 333 1,457,233
15:19:27 8,170 ▲ 110 411 1,456,900
15:19:25 8,160 ▲ 100 53 1,456,489
15:19:25 8,170 ▲ 110 6 1,456,436
15:19:24 8,170 ▲ 110 373 1,456,430
15:19:22 8,170 ▲ 110 123 1,456,057
15:19:21 8,170 ▲ 110 50 1,455,934
15:19:20 8,170 ▲ 110 6 1,455,884
15:19:19 8,170 ▲ 110 122 1,455,878
15:19:19 8,170 ▲ 110 1 1,455,756
15:19:17 8,170 ▲ 110 62 1,455,755
15:19:16 8,170 ▲ 110 80 1,455,693
15:19:15 8,170 ▲ 110 37 1,455,613
15:19:15 8,170 ▲ 110 61 1,455,576
15:19:13 8,170 ▲ 110 6 1,455,515
15:19:12 8,160 ▲ 100 60 1,455,509
15:19:12 8,160 ▲ 100 5 1,455,449
15:19:06 8,160 ▲ 100 126 1,455,444
15:19:06 8,160 ▲ 100 30 1,455,318
15:19:03 8,160 ▲ 100 12 1,455,288
15:18:54 8,160 ▲ 100 1,000 1,455,276
15:18:53 8,170 ▲ 110 5 1,454,276
15:18:53 8,170 ▲ 110 1 1,454,271
15:18:50 8,180 ▲ 120 3 1,454,270
15:18:50 8,170 ▲ 110 1 1,454,267
15:18:50 8,160 ▲ 100 38 1,454,266
15:18:48 8,160 ▲ 100 6 1,454,228
15:18:43 8,160 ▲ 100 2,132 1,454,222
15:18:43 8,170 ▲ 110 780 1,452,090
15:18:36 8,180 ▲ 120 10 1,451,310
15:18:33 8,170 ▲ 110 300 1,451,300
15:18:32 8,170 ▲ 110 25 1,451,000
15:18:32 8,180 ▲ 120 130 1,450,975
15:18:31 8,170 ▲ 110 926 1,450,845
15:18:31 8,180 ▲ 120 6 1,449,919
15:18:30 8,170 ▲ 110 62 1,449,913
15:18:27 8,180 ▲ 120 10 1,449,851
15:18:27 8,170 ▲ 110 200 1,449,841
15:18:26 8,170 ▲ 110 250 1,449,641
15:18:21 8,170 ▲ 110 244 1,449,391
15:18:19 8,170 ▲ 110 100 1,449,147
15:18:18 8,180 ▲ 120 3 1,449,047
15:18:15 8,170 ▲ 110 191 1,449,044
15:18:12 8,160 ▲ 100 20 1,448,853
15:18:12 8,160 ▲ 100 248 1,448,833
15:18:10 8,160 ▲ 100 4,789 1,448,585
15:18:10 8,170 ▲ 110 2,011 1,443,796
15:18:10 8,170 ▲ 110 1 1,441,785
15:17:59 8,170 ▲ 110 1,000 1,441,784
15:17:52 8,170 ▲ 110 66 1,440,784
15:17:46 8,170 ▲ 110 15 1,440,718
15:17:44 8,170 ▲ 110 1,255 1,440,703
15:17:44 8,170 ▲ 110 440 1,439,448
15:17:42 8,170 ▲ 110 1 1,439,008
15:17:39 8,170 ▲ 110 30 1,439,007
15:17:39 8,170 ▲ 110 86 1,438,977
15:17:32 8,170 ▲ 110 20 1,438,891
15:17:30 8,170 ▲ 110 5 1,438,871
15:17:29 8,170 ▲ 110 65 1,438,866
15:17:28 8,170 ▲ 110 55 1,438,801
15:17:24 8,170 ▲ 110 1 1,438,746
15:17:22 8,170 ▲ 110 122 1,438,745
15:17:21 8,170 ▲ 110 300 1,438,623
15:17:14 8,170 ▲ 110 243 1,438,323
15:17:08 8,180 ▲ 120 10 1,438,080
15:17:05 8,180 ▲ 120 10 1,438,070
15:17:03 8,170 ▲ 110 198 1,438,060
15:17:01 8,170 ▲ 110 900 1,437,862
15:16:58 8,170 ▲ 110 1 1,436,962
15:16:56 8,180 ▲ 120 12 1,436,961
15:16:55 8,180 ▲ 120 1 1,436,949
15:16:53 8,180 ▲ 120 10 1,436,948
15:16:53 8,180 ▲ 120 12 1,436,938
15:16:53 8,180 ▲ 120 6 1,436,926
15:16:51 8,180 ▲ 120 28 1,436,920
15:16:48 8,180 ▲ 120 50 1,436,892
15:16:46 8,180 ▲ 120 10 1,436,842
15:16:45 8,170 ▲ 110 156 1,436,832
15:16:37 8,180 ▲ 120 24 1,436,676
15:16:37 8,180 ▲ 120 24 1,436,652
15:16:35 8,180 ▲ 120 1,477 1,436,628
15:16:34 8,180 ▲ 120 641 1,435,151
15:16:29 8,180 ▲ 120 50 1,434,510
15:16:23 8,180 ▲ 120 14 1,434,460
15:16:19 8,190 ▲ 130 300 1,434,446
15:16:18 8,190 ▲ 130 500 1,434,146
15:16:17 8,190 ▲ 130 7 1,433,646
15:16:13 8,190 ▲ 130 1 1,433,639
15:15:57 8,190 ▲ 130 12 1,433,638
15:15:57 8,180 ▲ 120 210 1,433,626
15:15:56 8,190 ▲ 130 12 1,433,416
15:15:53 8,190 ▲ 130 10 1,433,404
15:15:32 8,190 ▲ 130 1 1,433,394
15:15:30 8,180 ▲ 120 2,116 1,433,393
15:15:30 8,170 ▲ 110 300 1,431,277
15:15:15 8,180 ▲ 120 2 1,430,977
15:15:15 8,180 ▲ 120 70 1,430,975
15:15:13 8,170 ▲ 110 10 1,430,905
15:15:12 8,170 ▲ 110 300 1,430,895
15:15:12 8,170 ▲ 110 3 1,430,595
15:15:04 8,170 ▲ 110 629 1,430,592
15:15:03 8,170 ▲ 110 231 1,429,963
15:15:00 8,170 ▲ 110 30 1,429,732
15:14:54 8,170 ▲ 110 274 1,429,702
15:14:53 8,180 ▲ 120 70 1,429,428
15:14:53 8,170 ▲ 110 70 1,429,358
15:14:48 8,170 ▲ 110 122 1,429,288
15:14:48 8,170 ▲ 110 247 1,429,166
15:14:46 8,170 ▲ 110 50 1,428,919
15:14:45 8,170 ▲ 110 3 1,428,869
15:14:42 8,170 ▲ 110 1,000 1,428,866
15:14:42 8,170 ▲ 110 130 1,427,866
15:14:41 8,170 ▲ 110 216 1,427,736
15:14:39 8,170 ▲ 110 2,918 1,427,520
15:14:36 8,170 ▲ 110 1,046 1,424,602
15:14:36 8,180 ▲ 120 3,949 1,423,556
15:14:35 8,180 ▲ 120 80 1,419,607
15:14:35 8,180 ▲ 120 988 1,419,527
15:14:34 8,180 ▲ 120 233 1,418,539
15:14:33 8,180 ▲ 120 547 1,418,306
15:14:24 8,180 ▲ 120 79 1,417,759
15:14:19 8,180 ▲ 120 1,070 1,417,680
15:14:17 8,180 ▲ 120 481 1,416,610
15:14:14 8,190 ▲ 130 392 1,416,129
15:14:12 8,190 ▲ 130 87 1,415,737
15:14:11 8,190 ▲ 130 140 1,415,650
15:14:08 8,190 ▲ 130 91 1,415,510
15:14:08 8,190 ▲ 130 91 1,415,419
15:14:08 8,190 ▲ 130 91 1,415,328
15:14:08 8,190 ▲ 130 91 1,415,237
15:14:08 8,190 ▲ 130 3 1,415,146
15:14:04 8,190 ▲ 130 10 1,415,143
15:14:02 8,190 ▲ 130 100 1,415,133
15:13:58 8,190 ▲ 130 27 1,415,033
15:13:58 8,190 ▲ 130 50 1,415,006
15:13:48 8,190 ▲ 130 1,150 1,414,956
15:13:47 8,190 ▲ 130 15 1,413,806
15:13:46 8,190 ▲ 130 171 1,413,791
15:13:43 8,190 ▲ 130 230 1,413,620
15:13:39 8,200 ▲ 140 6 1,413,390
15:13:39 8,200 ▲ 140 64 1,413,384
15:13:38 8,190 ▲ 130 50 1,413,320
15:13:38 8,200 ▲ 140 10 1,413,270
15:13:36 8,190 ▲ 130 1 1,413,260
15:13:36 8,200 ▲ 140 297 1,413,259
15:13:36 8,190 ▲ 130 1,225 1,412,962
15:13:36 8,200 ▲ 140 1,000 1,411,737
15:13:27 8,190 ▲ 130 183 1,410,737
15:13:24 8,200 ▲ 140 3 1,410,554
15:13:24 8,190 ▲ 130 6 1,410,551
15:13:20 8,200 ▲ 140 2 1,410,545
15:13:16 8,200 ▲ 140 853 1,410,543
15:13:12 8,200 ▲ 140 123 1,409,690
15:13:03 8,200 ▲ 140 1 1,409,567
15:13:01 8,190 ▲ 130 411 1,409,566
15:12:58 8,190 ▲ 130 121 1,409,155
15:12:56 8,190 ▲ 130 129 1,409,034
15:12:54 8,200 ▲ 140 50 1,408,905
15:12:53 8,200 ▲ 140 10 1,408,855
15:12:39 8,200 ▲ 140 14 1,408,845
15:12:37 8,200 ▲ 140 3 1,408,831
15:12:36 8,200 ▲ 140 441 1,408,828
15:12:36 8,200 ▲ 140 100 1,408,387
15:12:35 8,200 ▲ 140 1,000 1,408,287
15:12:35 8,200 ▲ 140 464 1,407,287
15:12:28 8,200 ▲ 140 200 1,406,823
15:12:28 8,200 ▲ 140 1 1,406,623
15:12:18 8,200 ▲ 140 30 1,406,622
15:12:15 8,200 ▲ 140 100 1,406,592
15:12:06 8,200 ▲ 140 60 1,406,492
15:12:06 8,210 ▲ 150 365 1,406,432
15:12:02 8,200 ▲ 140 409 1,406,067
15:11:59 8,200 ▲ 140 500 1,405,658
15:11:56 8,200 ▲ 140 25 1,405,158
15:11:55 8,210 ▲ 150 1 1,405,133
15:11:50 8,210 ▲ 150 28 1,405,132
15:11:50 8,200 ▲ 140 50 1,405,104
15:11:47 8,200 ▲ 140 21 1,405,054
15:11:47 8,200 ▲ 140 34 1,405,033
15:11:47 8,200 ▲ 140 36 1,404,999
15:11:47 8,200 ▲ 140 34 1,404,963
15:11:47 8,200 ▲ 140 34 1,404,929
15:11:47 8,200 ▲ 140 34 1,404,895
15:11:47 8,200 ▲ 140 27 1,404,861
15:11:47 8,200 ▲ 140 34 1,404,834
15:11:47 8,200 ▲ 140 34 1,404,800
15:11:47 8,200 ▲ 140 34 1,404,766
15:11:47 8,200 ▲ 140 34 1,404,732
15:11:47 8,200 ▲ 140 34 1,404,698
15:11:47 8,200 ▲ 140 34 1,404,664
15:11:47 8,200 ▲ 140 213 1,404,630
15:11:47 8,200 ▲ 140 34 1,404,417
15:11:47 8,200 ▲ 140 34 1,404,383
15:11:47 8,200 ▲ 140 34 1,404,349
15:11:44 8,200 ▲ 140 1 1,404,315
15:11:42 8,200 ▲ 140 29 1,404,314
15:11:42 8,200 ▲ 140 1 1,404,285
15:11:42 8,200 ▲ 140 121 1,404,284
15:11:39 8,190 ▲ 130 1 1,404,163
15:11:37 8,200 ▲ 140 100 1,404,162
15:11:31 8,200 ▲ 140 1,000 1,404,062
15:11:22 8,200 ▲ 140 100 1,403,062
15:11:18 8,200 ▲ 140 3 1,402,962
15:11:17 8,200 ▲ 140 50 1,402,959
15:11:13 8,200 ▲ 140 7 1,402,909
15:11:11 8,200 ▲ 140 12 1,402,902
15:11:01 8,200 ▲ 140 12 1,402,890
15:11:00 8,200 ▲ 140 100 1,402,878
15:10:57 8,200 ▲ 140 100 1,402,778
15:10:54 8,200 ▲ 140 121 1,402,678
15:10:53 8,200 ▲ 140 100 1,402,557
15:10:49 8,200 ▲ 140 10 1,402,457
15:10:43 8,200 ▲ 140 5 1,402,447
15:10:40 8,190 ▲ 130 30 1,402,442
15:10:40 8,200 ▲ 140 373 1,402,412
15:10:39 8,200 ▲ 140 500 1,402,039
15:10:38 8,200 ▲ 140 300 1,401,539
15:10:36 8,200 ▲ 140 472 1,401,239
15:10:36 8,200 ▲ 140 1 1,400,767
15:10:34 8,200 ▲ 140 500 1,400,766
15:10:34 8,210 ▲ 150 120 1,400,266
15:10:33 8,200 ▲ 140 100 1,400,146
15:10:27 8,200 ▲ 140 100 1,400,046
15:10:26 8,200 ▲ 140 300 1,399,946
15:10:22 8,210 ▲ 150 3 1,399,646
15:10:21 8,210 ▲ 150 6 1,399,643
15:10:20 8,210 ▲ 150 4 1,399,637
15:10:19 8,210 ▲ 150 154 1,399,633
15:10:17 8,200 ▲ 140 219 1,399,479
15:10:14 8,210 ▲ 150 300 1,399,260
15:10:14 8,210 ▲ 150 27 1,398,960
15:10:13 8,210 ▲ 150 300 1,398,933
15:10:13 8,210 ▲ 150 212 1,398,633
15:10:11 8,210 ▲ 150 17 1,398,421
15:10:07 8,210 ▲ 150 25 1,398,404
15:10:06 8,210 ▲ 150 1,228 1,398,379
15:10:05 8,200 ▲ 140 1 1,397,151
15:10:05 8,210 ▲ 150 481 1,397,150
15:10:00 8,210 ▲ 150 4 1,396,669
15:09:59 8,210 ▲ 150 10 1,396,665
15:09:57 8,210 ▲ 150 121 1,396,655
15:09:57 8,210 ▲ 150 1 1,396,534
15:09:53 8,210 ▲ 150 2,700 1,396,533
15:09:49 8,210 ▲ 150 1,025 1,393,833
15:09:43 8,200 ▲ 140 354 1,392,808
15:09:42 8,210 ▲ 150 50 1,392,454
15:09:38 8,200 ▲ 140 270 1,392,404
15:09:34 8,200 ▲ 140 95 1,392,134
15:09:29 8,200 ▲ 140 1,220 1,392,039
15:09:25 8,190 ▲ 130 5 1,390,819
15:09:16 8,190 ▲ 130 1,000 1,390,814
15:09:12 8,190 ▲ 130 300 1,389,814
15:09:11 8,200 ▲ 140 22 1,389,514
15:09:04 8,190 ▲ 130 100 1,389,492
15:09:04 8,200 ▲ 140 36 1,389,392
15:08:57 8,200 ▲ 140 565 1,389,356
15:08:57 8,190 ▲ 130 2,086 1,388,791
15:08:55 8,190 ▲ 130 200 1,386,705
15:08:50 8,190 ▲ 130 95 1,386,505
15:08:45 8,190 ▲ 130 305 1,386,410
15:08:44 8,190 ▲ 130 271 1,386,105
15:08:43 8,190 ▲ 130 60 1,385,834
15:08:43 8,190 ▲ 130 122 1,385,774
15:08:43 8,190 ▲ 130 122 1,385,652
15:08:42 8,190 ▲ 130 407 1,385,530
15:08:41 8,190 ▲ 130 100 1,385,123
15:08:40 8,190 ▲ 130 1,070 1,385,023
15:08:40 8,180 ▲ 120 24 1,383,953
15:08:26 8,180 ▲ 120 5 1,383,929
15:08:23 8,180 ▲ 120 10 1,383,924
15:08:18 8,180 ▲ 120 10 1,383,914
15:08:16 8,190 ▲ 130 2 1,383,904
15:08:04 8,190 ▲ 130 4 1,383,902
15:08:02 8,180 ▲ 120 40 1,383,898
15:08:01 8,190 ▲ 130 1 1,383,858
15:08:01 8,180 ▲ 120 500 1,383,857
15:07:59 8,180 ▲ 120 1,035 1,383,357
15:07:54 8,180 ▲ 120 387 1,382,322
15:07:52 8,190 ▲ 130 1 1,381,935
15:07:48 8,180 ▲ 120 20 1,381,934
15:07:45 8,180 ▲ 120 388 1,381,914
15:07:44 8,180 ▲ 120 1,049 1,381,526
15:07:44 8,180 ▲ 120 1 1,380,477
15:07:43 8,180 ▲ 120 29 1,380,476
15:07:42 8,180 ▲ 120 100 1,380,447
15:07:40 8,180 ▲ 120 5 1,380,347
15:07:40 8,180 ▲ 120 10 1,380,342
15:07:40 8,180 ▲ 120 5 1,380,332
15:07:37 8,170 ▲ 110 696 1,380,327
15:07:37 8,180 ▲ 120 104 1,379,631
15:07:36 8,180 ▲ 120 2,350 1,379,527
15:07:33 8,180 ▲ 120 1 1,377,177
15:07:33 8,180 ▲ 120 800 1,377,176
15:07:33 8,180 ▲ 120 350 1,376,376
15:07:32 8,180 ▲ 120 1 1,376,026
15:07:29 8,180 ▲ 120 53 1,376,025
15:07:28 8,180 ▲ 120 300 1,375,972
15:07:25 8,180 ▲ 120 242 1,375,672
15:07:24 8,180 ▲ 120 10 1,375,430
15:07:23 8,180 ▲ 120 5 1,375,420
15:07:23 8,180 ▲ 120 658 1,375,415
15:07:20 8,180 ▲ 120 10 1,374,757
15:07:20 8,180 ▲ 120 124 1,374,747
15:07:16 8,180 ▲ 120 90 1,374,623
15:07:09 8,190 ▲ 130 117 1,374,533
15:07:09 8,190 ▲ 130 1,288 1,374,416
15:07:09 8,190 ▲ 130 457 1,373,128
15:07:06 8,190 ▲ 130 173 1,372,671
15:07:06 8,190 ▲ 130 1,000 1,372,498
15:07:06 8,190 ▲ 130 97 1,371,498
15:07:06 8,190 ▲ 130 440 1,371,401
15:07:05 8,190 ▲ 130 293 1,370,961
15:07:05 8,190 ▲ 130 1,048 1,370,668
15:07:00 8,190 ▲ 130 193 1,369,620
15:06:59 8,190 ▲ 130 20 1,369,427
15:06:57 8,190 ▲ 130 62 1,369,407
15:06:56 8,190 ▲ 130 10 1,369,345
15:06:46 8,190 ▲ 130 100 1,369,335
15:06:40 8,200 ▲ 140 200 1,369,235
15:06:40 8,190 ▲ 130 1 1,369,035
15:06:36 8,190 ▲ 130 6 1,369,034
15:06:36 8,200 ▲ 140 1 1,369,028
15:06:34 8,190 ▲ 130 62 1,369,027
15:06:31 8,200 ▲ 140 20 1,368,965
15:06:21 8,190 ▲ 130 22 1,368,945
15:06:18 8,200 ▲ 140 35 1,368,923
15:06:17 8,200 ▲ 140 20 1,368,888
15:06:12 8,200 ▲ 140 402 1,368,868
15:06:09 8,200 ▲ 140 182 1,368,466
15:06:06 8,200 ▲ 140 1 1,368,284
15:06:03 8,190 ▲ 130 24 1,368,283
15:05:58 8,200 ▲ 140 168 1,368,259
15:05:55 8,190 ▲ 130 1 1,368,091
15:05:54 8,190 ▲ 130 1 1,368,090
15:05:53 8,190 ▲ 130 500 1,368,089
15:05:49 8,190 ▲ 130 61 1,367,589
15:05:46 8,200 ▲ 140 279 1,367,528
15:05:41 8,200 ▲ 140 1 1,367,249
15:05:40 8,200 ▲ 140 1 1,367,248
15:05:39 8,200 ▲ 140 30 1,367,247
15:05:38 8,190 ▲ 130 214 1,367,217
15:05:37 8,200 ▲ 140 50 1,367,003
15:05:35 8,190 ▲ 130 515 1,366,953
15:05:32 8,200 ▲ 140 20 1,366,438
15:05:23 8,200 ▲ 140 30 1,366,418
15:05:20 8,200 ▲ 140 20 1,366,388
15:05:19 8,200 ▲ 140 70 1,366,368
15:05:18 8,200 ▲ 140 10 1,366,298
15:05:17 8,200 ▲ 140 250 1,366,288
15:05:17 8,190 ▲ 130 1 1,366,038
15:05:16 8,200 ▲ 140 50 1,366,037
15:05:15 8,200 ▲ 140 200 1,365,987
15:05:13 8,200 ▲ 140 90 1,365,787
15:05:12 8,200 ▲ 140 10 1,365,697
15:05:11 8,200 ▲ 140 997 1,365,687
15:05:08 8,210 ▲ 150 30 1,364,690
15:05:05 8,200 ▲ 140 224 1,364,660
15:05:00 8,200 ▲ 140 50 1,364,436
15:04:59 8,200 ▲ 140 351 1,364,386
15:04:58 8,200 ▲ 140 10 1,364,035
15:04:55 8,210 ▲ 150 5 1,364,025
15:04:55 8,200 ▲ 140 223 1,364,020
15:04:55 8,210 ▲ 150 175 1,363,797
15:04:55 8,200 ▲ 140 20 1,363,622
15:04:54 8,200 ▲ 140 121 1,363,602
15:04:54 8,200 ▲ 140 10 1,363,481
15:04:53 8,200 ▲ 140 320 1,363,471
15:04:53 8,200 ▲ 140 375 1,363,151
15:04:42 8,200 ▲ 140 10 1,362,776
15:04:41 8,200 ▲ 140 200 1,362,766
15:04:41 8,200 ▲ 140 388 1,362,566
15:04:40 8,210 ▲ 150 5 1,362,178
15:04:39 8,200 ▲ 140 1 1,362,173
15:04:36 8,210 ▲ 150 95 1,362,172
15:04:35 8,200 ▲ 140 398 1,362,077
15:04:35 8,200 ▲ 140 141 1,361,679
15:04:34 8,200 ▲ 140 2,508 1,361,538
15:04:34 8,200 ▲ 140 1,265 1,359,030
15:04:34 8,190 ▲ 130 2 1,357,765
15:04:33 8,200 ▲ 140 130 1,357,763
15:04:33 8,200 ▲ 140 100 1,357,633
15:04:33 8,190 ▲ 130 10 1,357,533
15:04:31 8,200 ▲ 140 19 1,357,523
15:04:31 8,200 ▲ 140 1,035 1,357,504
15:04:30 8,190 ▲ 130 109 1,356,469
15:04:30 8,190 ▲ 130 10 1,356,360
15:04:30 8,200 ▲ 140 100 1,356,350
15:04:27 8,200 ▲ 140 100 1,356,250
15:04:24 8,200 ▲ 140 30 1,356,150
15:04:16 8,200 ▲ 140 2 1,356,120
15:04:14 8,200 ▲ 140 1 1,356,118
15:04:10 8,200 ▲ 140 8 1,356,117
15:04:10 8,190 ▲ 130 1,663 1,356,109
15:04:09 8,190 ▲ 130 20 1,354,446
15:04:09 8,190 ▲ 130 138 1,354,426
15:04:06 8,190 ▲ 130 10 1,354,288
15:04:05 8,190 ▲ 130 1 1,354,278
15:04:03 8,190 ▲ 130 640 1,354,277
15:03:58 8,180 ▲ 120 1 1,353,637
15:03:57 8,190 ▲ 130 10 1,353,636
15:03:55 8,190 ▲ 130 1 1,353,626
15:03:46 8,190 ▲ 130 2 1,353,625
15:03:41 8,180 ▲ 120 30 1,353,623
15:03:34 8,190 ▲ 130 330 1,353,593
15:03:34 8,190 ▲ 130 3 1,353,263
15:03:32 8,190 ▲ 130 122 1,353,260
15:03:20 8,190 ▲ 130 1 1,353,138
15:03:20 8,190 ▲ 130 1 1,353,137
15:03:19 8,190 ▲ 130 1 1,353,136
15:03:19 8,190 ▲ 130 1 1,353,135
15:03:19 8,190 ▲ 130 1 1,353,134
15:03:19 8,190 ▲ 130 1 1,353,133
15:03:18 8,190 ▲ 130 1 1,353,132
15:03:18 8,190 ▲ 130 1 1,353,131
15:03:18 8,190 ▲ 130 1 1,353,130
15:03:17 8,190 ▲ 130 1 1,353,129
15:03:17 8,190 ▲ 130 1 1,353,128
15:03:16 8,170 ▲ 110 1,000 1,353,127
15:03:15 8,190 ▲ 130 1 1,352,127
15:03:12 8,190 ▲ 130 47 1,352,126
15:03:12 8,180 ▲ 120 2,275 1,352,079
15:03:09 8,180 ▲ 120 165 1,349,804
15:02:56 8,180 ▲ 120 10 1,349,639
15:02:56 8,170 ▲ 110 63 1,349,629
15:02:56 8,170 ▲ 110 20 1,349,566
15:02:51 8,180 ▲ 120 30 1,349,546
15:02:51 8,170 ▲ 110 257 1,349,516
15:02:50 8,170 ▲ 110 25 1,349,259
15:02:32 8,170 ▲ 110 82 1,349,234
15:02:30 8,170 ▲ 110 33 1,349,152
15:02:29 8,180 ▲ 120 250 1,349,119
15:02:26 8,170 ▲ 110 10 1,348,869
15:02:20 8,180 ▲ 120 3 1,348,859
15:02:17 8,180 ▲ 120 2 1,348,856
15:02:16 8,190 ▲ 130 650 1,348,854
15:02:16 8,180 ▲ 120 2,150 1,348,204
15:02:14 8,170 ▲ 110 200 1,346,054
15:02:10 8,170 ▲ 110 6 1,345,854
15:02:09 8,170 ▲ 110 40 1,345,848
15:02:06 8,170 ▲ 110 122 1,345,808
15:02:02 8,170 ▲ 110 36 1,345,686
15:02:02 8,170 ▲ 110 36 1,345,650
15:02:02 8,170 ▲ 110 36 1,345,614
15:02:02 8,170 ▲ 110 36 1,345,578
15:02:02 8,170 ▲ 110 36 1,345,542
15:02:02 8,170 ▲ 110 36 1,345,506
15:02:02 8,170 ▲ 110 36 1,345,470
15:02:02 8,170 ▲ 110 36 1,345,434
15:02:02 8,170 ▲ 110 36 1,345,398
15:02:02 8,170 ▲ 110 36 1,345,362
15:02:02 8,170 ▲ 110 36 1,345,326

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,862.68 ▲ 20.4 0.72%
코스닥 958.70 ▲ 24.8 2.66%
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.