비에이치아이
(083650)
코스닥
중견기업부
액면가 500원
  08.08 15:59

7,570 (7,430)   [시가/고가/저가] 7,490 / 7,590 / 7,380 
전일비/등락률 ▲ 140 (1.88%) 매도호가/호가잔량 7,570 / 2,127
거래량/전일동시간대비 487,380 /▼ 161,995 매수호가/호가잔량 7,560 / 100
상한가/하한가 9,650 / 5,210 총매도/총매수잔량 69,471 / 11,911

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

매도잔량 호가 매수잔량
788 7,660 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
22,293 7,650
2,867 7,640
3,520 7,630
4,793 7,620
2,492 7,610
13,032 7,600
11,533 7,590
6,026 7,580
2,127 7,570
 
7,560 100
7,550 133
7,540 50
7,530 1,591
7,520 4,809
7,510 1,223
7,500 2,450
7,490 164
7,480 335
7,470 1,056
 
총매도잔량 순매수잔량 총매수잔량
69,471 -57,560 11,911
시간외잔량 시간외잔량
733 0
 
비에이치아이 083650
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 830.86 (-0.78)    FUTURE 326.85 (-0.50)   Basis: -0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:53:52 7,570 ▲ 140 5 487,380
15:52:30 7,570 ▲ 140 40 487,375
15:50:55 7,570 ▲ 140 50 487,335
15:49:42 7,570 ▲ 140 250 487,285
15:48:54 7,570 ▲ 140 254 487,035
15:48:42 7,570 ▲ 140 2 486,781
15:47:56 7,570 ▲ 140 1 486,779
15:47:40 7,570 ▲ 140 43 486,778
15:40:40 7,570 ▲ 140 226 486,735
15:40:04 7,570 ▲ 140 2,000 486,509
15:40:00 7,570 ▲ 140 718 484,509
15:30:30 7,570 ▲ 140 14,380 483,791
15:19:59 7,520 ▲ 90 30 469,411
15:19:59 7,520 ▲ 90 500 469,381
15:19:54 7,520 ▲ 90 480 468,881
15:19:51 7,530 ▲ 100 100 468,401
15:19:49 7,520 ▲ 90 200 468,301
15:19:48 7,530 ▲ 100 100 468,101
15:19:32 7,520 ▲ 90 10 468,001
15:19:26 7,520 ▲ 90 200 467,991
15:19:12 7,520 ▲ 90 100 467,791
15:19:10 7,520 ▲ 90 20 467,691
15:19:06 7,520 ▲ 90 20 467,671
15:19:00 7,520 ▲ 90 20 467,651
15:18:55 7,520 ▲ 90 20 467,631
15:18:51 7,520 ▲ 90 599 467,611
15:18:45 7,520 ▲ 90 48 467,012
15:18:33 7,530 ▲ 100 1,048 466,964
15:18:14 7,530 ▲ 100 300 465,916
15:18:07 7,530 ▲ 100 1,000 465,616
15:17:54 7,530 ▲ 100 1 464,616
15:17:52 7,540 ▲ 110 200 464,615
15:17:49 7,530 ▲ 100 1 464,415
15:17:41 7,530 ▲ 100 100 464,414
15:17:38 7,530 ▲ 100 10 464,314
15:17:22 7,540 ▲ 110 300 464,304
15:17:16 7,530 ▲ 100 1 464,004
15:17:16 7,540 ▲ 110 1 464,003
15:16:54 7,530 ▲ 100 112 464,002
15:16:54 7,540 ▲ 110 10 463,890
15:16:44 7,540 ▲ 110 5 463,880
15:16:42 7,540 ▲ 110 45 463,875
15:16:32 7,540 ▲ 110 30 463,830
15:16:30 7,530 ▲ 100 100 463,800
15:16:30 7,530 ▲ 100 470 463,700
15:16:19 7,530 ▲ 100 3 463,230
15:16:19 7,530 ▲ 100 6 463,227
15:16:00 7,530 ▲ 100 100 463,221
15:15:31 7,520 ▲ 90 19 463,121
15:14:27 7,510 ▲ 80 300 463,102
15:13:00 7,510 ▲ 80 18 462,802
15:13:00 7,520 ▲ 90 27 462,784
15:12:55 7,510 ▲ 80 176 462,757
15:12:55 7,520 ▲ 90 124 462,581
15:12:45 7,530 ▲ 100 100 462,457
15:12:43 7,530 ▲ 100 66 462,357
15:12:31 7,530 ▲ 100 132 462,291
15:12:26 7,530 ▲ 100 103 462,159
15:12:20 7,530 ▲ 100 45 462,056
15:12:12 7,540 ▲ 110 10 462,011
15:11:42 7,550 ▲ 120 11 462,001
15:11:35 7,530 ▲ 100 1 461,990
15:11:31 7,530 ▲ 100 231 461,989
15:11:06 7,550 ▲ 120 98 461,758
15:10:59 7,550 ▲ 120 477 461,660
15:10:59 7,550 ▲ 120 99 461,183
15:10:58 7,550 ▲ 120 700 461,084
15:10:54 7,530 ▲ 100 2,032 460,384
15:10:54 7,540 ▲ 110 968 458,352
15:10:46 7,550 ▲ 120 60 457,384
15:10:38 7,550 ▲ 120 72 457,324
15:10:33 7,540 ▲ 110 40 457,252
15:10:32 7,550 ▲ 120 200 457,212
15:10:29 7,550 ▲ 120 50 457,012
15:10:25 7,550 ▲ 120 102 456,962
15:10:17 7,550 ▲ 120 100 456,860
15:10:12 7,560 ▲ 130 50 456,760
15:10:10 7,560 ▲ 130 2,704 456,710
15:09:55 7,570 ▲ 140 10 454,006
15:09:46 7,570 ▲ 140 4 453,996
15:09:39 7,570 ▲ 140 90 453,992
15:09:39 7,570 ▲ 140 300 453,902
15:09:38 7,570 ▲ 140 10 453,602
15:09:32 7,570 ▲ 140 100 453,592
15:09:24 7,570 ▲ 140 11 453,492
15:09:23 7,570 ▲ 140 50 453,481
15:09:22 7,570 ▲ 140 200 453,431
15:09:17 7,570 ▲ 140 60 453,231
15:09:09 7,570 ▲ 140 200 453,171
15:09:07 7,570 ▲ 140 21 452,971
15:09:06 7,580 ▲ 150 10 452,950
15:09:06 7,580 ▲ 150 10 452,940
15:09:05 7,580 ▲ 150 10 452,930
15:09:05 7,580 ▲ 150 10 452,920
15:09:00 7,570 ▲ 140 10 452,910
15:08:57 7,570 ▲ 140 10 452,900
15:08:56 7,570 ▲ 140 23 452,890
15:08:49 7,570 ▲ 140 6 452,867
15:08:47 7,570 ▲ 140 5 452,861
15:08:45 7,570 ▲ 140 5 452,856
15:08:44 7,570 ▲ 140 139 452,851
15:08:42 7,570 ▲ 140 3 452,712
15:08:32 7,570 ▲ 140 37 452,709
15:08:29 7,570 ▲ 140 1,398 452,672
15:08:28 7,570 ▲ 140 2 451,274
15:08:26 7,570 ▲ 140 1 451,272
15:08:26 7,580 ▲ 150 1 451,271
15:08:25 7,580 ▲ 150 250 451,270
15:08:20 7,580 ▲ 150 30 451,020
15:08:17 7,580 ▲ 150 23 450,990
15:08:04 7,570 ▲ 140 5 450,967
15:08:02 7,570 ▲ 140 100 450,962
15:08:01 7,580 ▲ 150 533 450,862
15:07:57 7,570 ▲ 140 10 450,329
15:07:55 7,570 ▲ 140 464 450,319
15:07:53 7,570 ▲ 140 24 449,855
15:07:53 7,570 ▲ 140 500 449,831
15:07:50 7,570 ▲ 140 392 449,331
15:07:49 7,560 ▲ 130 500 448,939
15:07:47 7,570 ▲ 140 400 448,439
15:07:46 7,570 ▲ 140 309 448,039
15:07:46 7,560 ▲ 130 1 447,730
15:07:46 7,570 ▲ 140 100 447,729
15:07:42 7,560 ▲ 130 150 447,629
15:07:42 7,570 ▲ 140 380 447,479
15:07:39 7,560 ▲ 130 100 447,099
15:07:39 7,570 ▲ 140 185 446,999
15:07:38 7,560 ▲ 130 1 446,814
15:07:31 7,560 ▲ 130 25 446,813
15:07:27 7,560 ▲ 130 2,372 446,788
15:07:27 7,560 ▲ 130 1,190 444,416
15:07:26 7,550 ▲ 120 5 443,226
15:07:24 7,550 ▲ 120 1 443,221
15:07:21 7,540 ▲ 110 67 443,220
15:07:21 7,540 ▲ 110 1 443,153
15:07:16 7,560 ▲ 130 84 443,152
15:07:16 7,550 ▲ 120 116 443,068
15:07:15 7,550 ▲ 120 124 442,952
15:07:14 7,550 ▲ 120 1,150 442,828
15:07:12 7,550 ▲ 120 950 441,678
15:07:04 7,550 ▲ 120 1,478 440,728
15:06:54 7,550 ▲ 120 5 439,250
15:06:32 7,540 ▲ 110 500 439,245
15:06:27 7,540 ▲ 110 500 438,745
15:06:26 7,540 ▲ 110 2 438,245
15:06:26 7,540 ▲ 110 10 438,243
15:06:21 7,540 ▲ 110 2 438,233
15:06:20 7,550 ▲ 120 13 438,231
15:06:18 7,550 ▲ 120 98 438,218
15:06:16 7,540 ▲ 110 30 438,120
15:06:09 7,540 ▲ 110 2 438,090
15:06:06 7,540 ▲ 110 101 438,088
15:06:00 7,540 ▲ 110 1,213 437,987
15:05:54 7,540 ▲ 110 663 436,774
15:05:53 7,540 ▲ 110 123 436,111
15:05:48 7,540 ▲ 110 1,000 435,988
15:05:38 7,540 ▲ 110 10 434,988
15:05:30 7,530 ▲ 100 679 434,978
15:05:25 7,530 ▲ 100 2 434,299
15:05:18 7,540 ▲ 110 2 434,297
15:05:15 7,530 ▲ 100 10 434,295
15:05:13 7,540 ▲ 110 866 434,285
15:05:08 7,540 ▲ 110 100 433,419
15:05:08 7,530 ▲ 100 50 433,319
15:04:41 7,530 ▲ 100 1,000 433,269
15:04:39 7,530 ▲ 100 333 432,269
15:04:36 7,530 ▲ 100 168 431,936
15:04:31 7,530 ▲ 100 100 431,768
15:04:30 7,530 ▲ 100 4 431,668
15:04:21 7,530 ▲ 100 58 431,664
15:04:19 7,530 ▲ 100 10 431,606
15:04:15 7,530 ▲ 100 100 431,596
15:04:08 7,530 ▲ 100 200 431,496
15:04:06 7,530 ▲ 100 200 431,296
15:04:05 7,530 ▲ 100 699 431,096
15:03:48 7,530 ▲ 100 400 430,397
15:03:44 7,530 ▲ 100 2 429,997
15:03:39 7,530 ▲ 100 285 429,995
15:03:39 7,520 ▲ 90 2,301 429,710
15:03:37 7,510 ▲ 80 5 427,409
15:03:36 7,520 ▲ 90 285 427,404
15:03:36 7,520 ▲ 90 500 427,119
15:03:22 7,500 ▲ 70 53 426,619
15:03:22 7,510 ▲ 80 47 426,566
15:03:22 7,510 ▲ 80 364 426,519
15:03:11 7,510 ▲ 80 13 426,155
15:03:11 7,500 ▲ 70 100 426,142
15:03:06 7,510 ▲ 80 12 426,042
15:03:05 7,510 ▲ 80 100 426,030
15:03:03 7,510 ▲ 80 54 425,930
15:03:01 7,500 ▲ 70 58 425,876
15:02:57 7,510 ▲ 80 8 425,818
15:02:56 7,510 ▲ 80 500 425,810
15:02:53 7,510 ▲ 80 50 425,310
15:02:51 7,510 ▲ 80 100 425,260
15:02:43 7,510 ▲ 80 9 425,160
15:02:31 7,510 ▲ 80 20 425,151
15:02:31 7,500 ▲ 70 212 425,131
15:02:23 7,500 ▲ 70 100 424,919
15:02:02 7,500 ▲ 70 148 424,819
15:01:58 7,500 ▲ 70 20 424,671
15:01:36 7,500 ▲ 70 267 424,651
15:01:35 7,500 ▲ 70 65 424,384
15:01:30 7,500 ▲ 70 20 424,319
15:01:18 7,500 ▲ 70 100 424,299
15:01:18 7,500 ▲ 70 500 424,199
15:00:45 7,500 ▲ 70 55 423,699
15:00:28 7,490 ▲ 60 132 423,644
15:00:05 7,490 ▲ 60 4 423,512
14:59:51 7,480 ▲ 50 1 423,508
14:59:50 7,480 ▲ 50 1 423,507
14:59:20 7,470 ▲ 40 650 423,506
14:58:53 7,470 ▲ 40 1 422,856
14:58:47 7,480 ▲ 50 14 422,855
14:58:33 7,480 ▲ 50 10 422,841
14:58:04 7,470 ▲ 40 1 422,831
14:57:53 7,480 ▲ 50 10 422,830
14:56:44 7,470 ▲ 40 244 422,820
14:56:44 7,480 ▲ 50 256 422,576
14:56:28 7,490 ▲ 60 10 422,320
14:56:10 7,490 ▲ 60 40 422,310
14:56:02 7,500 ▲ 70 6 422,270
14:53:02 7,500 ▲ 70 17 422,264
14:53:02 7,490 ▲ 60 3 422,247
14:52:08 7,500 ▲ 70 9 422,244
14:51:52 7,470 ▲ 40 100 422,235
14:51:46 7,500 ▲ 70 2 422,135
14:51:45 7,490 ▲ 60 1 422,133
14:51:38 7,470 ▲ 40 665 422,132
14:51:38 7,480 ▲ 50 10 421,467
14:51:07 7,480 ▲ 50 87 421,457
14:51:07 7,480 ▲ 50 300 421,370
14:50:48 7,480 ▲ 50 100 421,070
14:50:37 7,480 ▲ 50 20 420,970
14:50:30 7,480 ▲ 50 240 420,950
14:50:30 7,480 ▲ 50 20 420,710
14:50:25 7,480 ▲ 50 20 420,690
14:50:17 7,470 ▲ 40 4 420,670
14:50:15 7,480 ▲ 50 20 420,666
14:50:14 7,480 ▲ 50 20 420,646
14:50:13 7,480 ▲ 50 20 420,626
14:50:09 7,480 ▲ 50 20 420,606
14:50:06 7,480 ▲ 50 144 420,586
14:49:58 7,480 ▲ 50 48 420,442
14:49:34 7,490 ▲ 60 3 420,394
14:49:29 7,470 ▲ 40 89 420,391
14:49:29 7,480 ▲ 50 750 420,302
14:48:51 7,480 ▲ 50 3 419,552
14:48:31 7,480 ▲ 50 32 419,549
14:48:31 7,490 ▲ 60 54 419,517
14:46:55 7,490 ▲ 60 1 419,463
14:46:27 7,490 ▲ 60 3 419,462
14:46:21 7,490 ▲ 60 65 419,459
14:46:02 7,490 ▲ 60 6 419,394
14:45:43 7,490 ▲ 60 27 419,388
14:45:34 7,500 ▲ 70 10 419,361
14:45:25 7,490 ▲ 60 13 419,351
14:45:05 7,490 ▲ 60 80 419,338
14:44:54 7,500 ▲ 70 5 419,258
14:44:18 7,490 ▲ 60 4 419,253
14:43:00 7,470 ▲ 40 4 419,249
14:42:58 7,470 ▲ 40 13 419,245
14:41:06 7,470 ▲ 40 300 419,232
14:40:53 7,470 ▲ 40 309 418,932
14:40:53 7,480 ▲ 50 774 418,623
14:40:53 7,490 ▲ 60 86 417,849
14:40:38 7,490 ▲ 60 1 417,763
14:40:36 7,490 ▲ 60 33 417,762
14:39:43 7,500 ▲ 70 10 417,729
14:39:09 7,500 ▲ 70 1 417,719
14:39:05 7,490 ▲ 60 50 417,718
14:38:43 7,490 ▲ 60 1 417,668
14:38:41 7,490 ▲ 60 35 417,667
14:38:17 7,490 ▲ 60 1 417,632
14:37:41 7,490 ▲ 60 130 417,631
14:37:09 7,490 ▲ 60 374 417,501
14:36:58 7,490 ▲ 60 50 417,127
14:36:44 7,490 ▲ 60 15 417,077
14:35:24 7,480 ▲ 50 241 417,062
14:35:24 7,500 ▲ 70 59 416,821
14:35:19 7,520 ▲ 90 50 416,762
14:35:13 7,500 ▲ 70 10 416,712
14:35:03 7,500 ▲ 70 60 416,702
14:35:00 7,500 ▲ 70 2 416,642
14:34:55 7,500 ▲ 70 1 416,640
14:34:48 7,520 ▲ 90 740 416,639
14:34:48 7,520 ▲ 90 300 415,899
14:33:50 7,520 ▲ 90 643 415,599
14:33:34 7,520 ▲ 90 357 414,956
14:33:24 7,520 ▲ 90 100 414,599
14:33:06 7,520 ▲ 90 398 414,499
14:32:50 7,520 ▲ 90 760 414,101
14:32:42 7,510 ▲ 80 1,041 413,341
14:32:42 7,510 ▲ 80 132 412,300
14:32:42 7,500 ▲ 70 714 412,168
14:32:20 7,500 ▲ 70 55 411,454
14:32:20 7,490 ▲ 60 85 411,399
14:32:20 7,480 ▲ 50 10 411,314
14:32:03 7,490 ▲ 60 1 411,304
14:32:03 7,480 ▲ 50 4 411,303
14:31:47 7,480 ▲ 50 1 411,299
14:31:24 7,490 ▲ 60 1 411,298
14:30:30 7,500 ▲ 70 20 411,297
14:30:18 7,500 ▲ 70 25 411,277
14:30:18 7,490 ▲ 60 31 411,252
14:30:10 7,460 ▲ 30 1 411,221
14:29:45 7,460 ▲ 30 587 411,220
14:29:45 7,460 ▲ 30 1,017 410,633
14:29:45 7,470 ▲ 40 1 409,616
14:28:45 7,460 ▲ 30 30 409,615
14:27:41 7,460 ▲ 30 4 409,585
14:27:40 7,490 ▲ 60 200 409,581
14:27:19 7,490 ▲ 60 100 409,381
14:26:02 7,440 ▲ 10 3 409,281
14:26:02 7,450 ▲ 20 10 409,278
14:25:36 7,450 ▲ 20 10 409,268
14:25:36 7,460 ▲ 30 10 409,258
14:25:22 7,440 ▲ 10 1,533 409,248
14:25:22 7,440 ▲ 10 1,608 406,506
14:25:22 7,440 ▲ 10 1,209 407,715
14:25:22 7,450 ▲ 20 1,138 404,898
14:25:22 7,460 ▲ 30 1,192 403,760
14:25:22 7,470 ▲ 40 145 402,568
14:25:22 7,480 ▲ 50 55 402,423
14:25:06 7,490 ▲ 60 110 402,368
14:24:51 7,490 ▲ 60 100 402,258
14:23:42 7,490 ▲ 60 130 402,158
14:23:33 7,500 ▲ 70 199 402,028
14:22:55 7,500 ▲ 70 1 401,829
14:22:24 7,500 ▲ 70 340 401,828
14:22:04 7,510 ▲ 80 4 401,488
14:21:57 7,510 ▲ 80 130 401,484
14:21:35 7,510 ▲ 80 7 401,354
14:21:16 7,510 ▲ 80 59 401,347
14:21:12 7,500 ▲ 70 100 401,288
14:20:55 7,500 ▲ 70 500 401,188
14:20:52 7,500 ▲ 70 10 400,688
14:20:36 7,510 ▲ 80 1 400,678
14:20:24 7,530 ▲ 100 267 400,677
14:20:24 7,520 ▲ 90 361 400,410
14:19:52 7,510 ▲ 80 80 400,049
14:19:19 7,510 ▲ 80 27 399,969
14:19:08 7,510 ▲ 80 100 399,942
14:18:29 7,520 ▲ 90 1 399,842
14:18:25 7,520 ▲ 90 124 399,841
14:17:48 7,520 ▲ 90 10 399,717
14:17:43 7,520 ▲ 90 100 399,707
14:17:14 7,520 ▲ 90 5 399,607
14:17:03 7,520 ▲ 90 1 399,602
14:16:53 7,510 ▲ 80 1 399,601
14:16:53 7,510 ▲ 80 1 399,600
14:16:43 7,510 ▲ 80 50 399,599
14:16:17 7,510 ▲ 80 73 399,549
14:16:15 7,510 ▲ 80 57 399,476
14:16:14 7,510 ▲ 80 9 399,419
14:16:13 7,510 ▲ 80 30 399,410
14:16:13 7,510 ▲ 80 224 399,380
14:16:04 7,510 ▲ 80 55 399,156
14:15:58 7,510 ▲ 80 1 399,101
14:15:48 7,510 ▲ 80 338 399,100
14:15:48 7,510 ▲ 80 10 398,762
14:15:42 7,520 ▲ 90 42 398,752
14:15:38 7,520 ▲ 90 50 398,710
14:15:19 7,520 ▲ 90 1,159 398,660
14:15:19 7,520 ▲ 90 121 397,501
14:15:15 7,530 ▲ 100 129 397,380
14:15:01 7,540 ▲ 110 2 397,251
14:14:44 7,530 ▲ 100 8 397,249
14:14:37 7,530 ▲ 100 242 397,241
14:14:34 7,530 ▲ 100 1 396,999
14:14:24 7,530 ▲ 100 20 396,998
14:14:23 7,530 ▲ 100 200 396,978
14:14:20 7,530 ▲ 100 1 396,778
14:14:19 7,530 ▲ 100 10 396,777
14:14:17 7,530 ▲ 100 226 396,767
14:14:04 7,530 ▲ 100 200 396,541
14:13:55 7,530 ▲ 100 200 396,341
14:13:54 7,530 ▲ 100 399 396,141
14:13:51 7,530 ▲ 100 200 395,742
14:13:47 7,530 ▲ 100 3 395,542
14:13:39 7,530 ▲ 100 577 395,539
14:13:38 7,520 ▲ 90 10 394,962
14:13:33 7,520 ▲ 90 5 394,952
14:13:21 7,520 ▲ 90 40 394,947
14:13:21 7,520 ▲ 90 80 394,907
14:13:12 7,520 ▲ 90 483 394,827
14:13:11 7,520 ▲ 90 100 394,344
14:12:57 7,520 ▲ 90 1,161 394,244
14:12:57 7,520 ▲ 90 100 393,083
14:12:33 7,520 ▲ 90 20 392,983
14:12:31 7,510 ▲ 80 55 392,963
14:12:24 7,510 ▲ 80 2 392,908
14:12:23 7,510 ▲ 80 406 392,906
14:12:22 7,510 ▲ 80 350 392,500
14:11:32 7,500 ▲ 70 160 392,150
14:11:30 7,500 ▲ 70 845 391,990
14:11:28 7,500 ▲ 70 40 391,145
14:11:08 7,490 ▲ 60 604 391,105
14:11:08 7,480 ▲ 50 122 390,501
14:11:06 7,470 ▲ 40 25 390,379
14:10:05 7,470 ▲ 40 100 390,354
14:09:52 7,470 ▲ 40 4 390,254
14:08:55 7,460 ▲ 30 42 390,250
14:08:34 7,460 ▲ 30 1,000 390,208
14:07:35 7,450 ▲ 20 4 389,208
14:06:43 7,450 ▲ 20 441 389,204
14:06:40 7,450 ▲ 20 20 388,763
14:06:37 7,450 ▲ 20 30 388,743
14:06:35 7,450 ▲ 20 100 388,713
14:06:30 7,450 ▲ 20 100 388,613
14:06:19 7,450 ▲ 20 402 388,513
14:06:04 7,450 ▲ 20 10 388,111
14:05:18 7,450 ▲ 20 55 388,101
14:05:13 7,440 ▲ 10 40 388,046
14:04:38 7,440 ▲ 10 4 388,006
14:02:48 7,440 ▲ 10 53 388,002
14:02:45 7,440 ▲ 10 6 387,949
14:02:44 7,440 ▲ 10 29 387,943
14:01:58 7,440 ▲ 10 3 387,914
14:01:41 7,440 ▲ 10 10 387,911
14:01:33 7,440 ▲ 10 20 387,901
14:01:04 7,450 ▲ 20 10 387,881
14:01:01 7,440 ▲ 10 50 387,871
14:00:50 7,450 ▲ 20 10 387,821
14:00:32 7,450 ▲ 20 5 387,811
14:00:32 7,440 ▲ 10 100 387,806
14:00:26 7,440 ▲ 10 50 387,706
14:00:21 7,440 ▲ 10 50 387,656
14:00:16 7,440 ▲ 10 1 387,606
14:00:16 7,440 ▲ 10 1 387,605
13:59:55 7,430  0 316 387,604
13:59:55 7,440 ▲ 10 50 387,288
13:58:41 7,430  0 100 387,238
13:58:38 7,430  0 7 387,138
13:58:23 7,440 ▲ 10 1,183 387,131
13:57:40 7,440 ▲ 10 10 385,948
13:57:25 7,450 ▲ 20 7 385,938
13:57:05 7,440 ▲ 10 1 385,931
13:56:46 7,440 ▲ 10 12 385,930
13:56:42 7,450 ▲ 20 233 385,918
13:56:18 7,450 ▲ 20 100 385,685
13:55:56 7,450 ▲ 20 24 385,585
13:55:37 7,450 ▲ 20 16 385,561
13:55:06 7,450 ▲ 20 20 385,545
13:54:31 7,450 ▲ 20 100 385,525
13:54:31 7,450 ▲ 20 24 385,425
13:54:19 7,450 ▲ 20 9 385,401
13:54:13 7,450 ▲ 20 2 385,392
13:53:47 7,450 ▲ 20 100 385,390
13:53:34 7,450 ▲ 20 32 385,290
13:53:22 7,450 ▲ 20 22 385,258
13:52:48 7,450 ▲ 20 19 385,236
13:52:13 7,450 ▲ 20 102 385,217
13:52:06 7,450 ▲ 20 5 385,115
13:52:03 7,450 ▲ 20 25 385,110
13:51:42 7,450 ▲ 20 3 385,085
13:51:41 7,450 ▲ 20 600 385,082
13:51:20 7,450 ▲ 20 19 384,482
13:51:11 7,450 ▲ 20 250 384,463
13:50:58 7,450 ▲ 20 50 384,213
13:50:30 7,450 ▲ 20 1 384,163
13:50:06 7,460 ▲ 30 42 384,162
13:49:53 7,460 ▲ 30 4 384,120
13:49:28 7,460 ▲ 30 4 384,116
13:48:53 7,460 ▲ 30 10 384,112
13:48:31 7,460 ▲ 30 4 384,102
13:48:13 7,460 ▲ 30 4 384,098
13:47:37 7,460 ▲ 30 8 384,094
13:47:31 7,460 ▲ 30 24 384,086
13:47:29 7,460 ▲ 30 20 384,062
13:46:44 7,450 ▲ 20 3 384,042
13:46:44 7,450 ▲ 20 1 384,039
13:46:36 7,450 ▲ 20 1 384,038
13:46:31 7,460 ▲ 30 1 384,037
13:46:15 7,470 ▲ 40 89 384,036
13:46:15 7,460 ▲ 30 111 383,947
13:46:15 7,460 ▲ 30 1 383,836
13:46:07 7,460 ▲ 30 10 383,835
13:46:03 7,450 ▲ 20 24 383,825
13:45:54 7,450 ▲ 20 7 383,801
13:45:23 7,450 ▲ 20 7 383,794
13:45:05 7,450 ▲ 20 12 383,787
13:44:28 7,450 ▲ 20 200 383,775
13:44:20 7,450 ▲ 20 8 383,575
13:44:16 7,450 ▲ 20 10 383,567
13:43:40 7,450 ▲ 20 1 383,557
13:43:28 7,450 ▲ 20 7 383,556
13:43:19 7,450 ▲ 20 3 383,549
13:42:57 7,450 ▲ 20 100 383,546
13:42:18 7,450 ▲ 20 3 383,446
13:42:17 7,460 ▲ 30 3 383,443
13:42:11 7,450 ▲ 20 118 383,440
13:42:10 7,450 ▲ 20 25 383,322
13:41:19 7,450 ▲ 20 19 383,297
13:41:13 7,450 ▲ 20 1 383,278
13:40:41 7,450 ▲ 20 11 383,277
13:40:41 7,460 ▲ 30 10 383,266
13:40:30 7,460 ▲ 30 40 383,256
13:40:16 7,460 ▲ 30 33 383,216
13:40:06 7,460 ▲ 30 10 383,183

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,493.10 ▲ 2.3 0.09%
코스닥 830.86 ▼ 0.78 -0.09%
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.