디아이씨
(092200)
코스피
운수장비
액면가 500원
  12.08 15:59

3,885 (3,935)   [시가/고가/저가] 3,880 / 3,930 / 3,835 
전일비/등락률 ▼ 50 (-1.27%) 매도호가/호가잔량 3,885 / 27
거래량/전일동시간대비 105,948 /▼ 41,903 매수호가/호가잔량 3,855 / 32
상한가/하한가 5,110 / 2,755 총매도/총매수잔량 4,799 / 7,652

매도잔량 호가 매수잔량
1,262 3,935 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
590 3,930
257 3,925
220 3,920
260 3,915
290 3,910
1,810 3,900
50 3,895
33 3,890
27 3,885
 
3,855 32
3,845 30
3,840 474
3,835 927
3,830 1,173
3,825 761
3,820 1,884
3,815 541
3,810 1,725
3,805 105
 
총매도잔량 순매수잔량 총매수잔량
4,799 2,853 7,652
시간외잔량 시간외잔량
0 4,217
 
디아이씨 092200
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,371.08 (-11.73)    FUTURE 307.60 (-0.60)   Basis: -0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:46:36 3,885 ▼ 50 11 105,948
15:40:00 3,885 ▼ 50 500 105,937
15:30:30 3,885 ▼ 50 237 105,437
15:19:43 3,840 ▼ 95 86 105,200
15:19:35 3,840 ▼ 95 100 105,114
15:18:46 3,840 ▼ 95 50 105,014
15:18:29 3,835 ▼ 100 1 104,964
15:18:20 3,855 ▼ 80 100 104,963
15:18:04 3,835 ▼ 100 1 104,863
15:18:03 3,855 ▼ 80 1 104,862
15:18:03 3,855 ▼ 80 10 104,861
15:17:46 3,855 ▼ 80 85 104,851
15:17:46 3,840 ▼ 95 15 104,766
15:17:21 3,840 ▼ 95 90 104,751
15:17:03 3,840 ▼ 95 153 104,661
15:17:00 3,840 ▼ 95 50 104,508
15:16:29 3,840 ▼ 95 63 104,458
15:16:17 3,840 ▼ 95 28 104,395
15:16:17 3,840 ▼ 95 85 104,367
15:16:16 3,855 ▼ 80 100 104,282
15:15:45 3,840 ▼ 95 453 104,182
15:15:40 3,835 ▼ 100 20 103,729
15:15:34 3,840 ▼ 95 20 103,709
15:15:26 3,840 ▼ 95 99 103,689
15:15:24 3,840 ▼ 95 20 103,590
15:15:18 3,840 ▼ 95 20 103,570
15:15:15 3,840 ▼ 95 100 103,550
15:15:14 3,840 ▼ 95 90 103,450
15:15:09 3,835 ▼ 100 500 103,360
15:15:04 3,840 ▼ 95 100 102,860
15:15:01 3,840 ▼ 95 1 102,760
15:15:01 3,835 ▼ 100 100 102,759
15:14:54 3,835 ▼ 100 38 102,659
15:14:43 3,840 ▼ 95 100 102,621
15:14:32 3,840 ▼ 95 248 102,521
15:14:32 3,845 ▼ 90 20 102,273
15:14:01 3,840 ▼ 95 4 102,253
15:14:01 3,840 ▼ 95 3,857 102,249
15:14:01 3,845 ▼ 90 2,718 98,392
15:14:01 3,850 ▼ 85 2,193 95,674
15:13:53 3,850 ▼ 85 807 93,481
15:13:24 3,850 ▼ 85 350 92,674
15:13:23 3,855 ▼ 80 10 92,324
15:13:14 3,850 ▼ 85 100 92,314
15:12:56 3,850 ▼ 85 357 92,214
15:12:50 3,855 ▼ 80 2 91,857
15:12:31 3,850 ▼ 85 357 91,855
15:11:03 3,850 ▼ 85 250 91,498
15:10:36 3,850 ▼ 85 107 91,248
15:10:05 3,855 ▼ 80 94 91,141
15:10:00 3,850 ▼ 85 89 91,047
15:09:52 3,850 ▼ 85 67 90,958
15:09:52 3,855 ▼ 80 1,829 90,891
15:09:02 3,855 ▼ 80 12 89,062
15:09:02 3,860 ▼ 75 200 89,050
15:09:00 3,860 ▼ 75 104 88,850
15:09:00 3,860 ▼ 75 15 88,746
15:08:49 3,860 ▼ 75 6 88,731
15:08:49 3,860 ▼ 75 100 88,725
15:08:41 3,865 ▼ 70 49 88,625
15:08:05 3,860 ▼ 75 2 88,576
15:08:05 3,865 ▼ 70 43 88,574
15:08:00 3,860 ▼ 75 8 88,531
15:07:43 3,860 ▼ 75 3 88,523
15:07:43 3,865 ▼ 70 89 88,520
15:07:28 3,865 ▼ 70 22 88,431
15:07:17 3,865 ▼ 70 98 88,409
15:06:15 3,870 ▼ 65 30 88,311
15:04:57 3,870 ▼ 65 3 88,281
15:04:55 3,870 ▼ 65 10 88,278
15:04:35 3,870 ▼ 65 98 88,268
15:04:30 3,870 ▼ 65 1 88,170
15:04:30 3,865 ▼ 70 9 88,169
15:03:05 3,870 ▼ 65 55 88,160
15:02:56 3,870 ▼ 65 2 88,105
15:02:30 3,880 ▼ 55 1 88,103
15:02:27 3,880 ▼ 55 1 88,102
15:02:21 3,875 ▼ 60 1 88,101
15:02:06 3,880 ▼ 55 100 88,100
15:01:30 3,880 ▼ 55 100 88,000
15:00:46 3,880 ▼ 55 1 87,900
15:00:21 3,850 ▼ 85 10 87,899
15:00:08 3,850 ▼ 85 28 87,889
15:00:07 3,850 ▼ 85 1,272 87,861
14:59:58 3,855 ▼ 80 140 86,214
14:59:58 3,850 ▼ 85 375 86,589
14:59:18 3,850 ▼ 85 35 86,074
14:58:46 3,865 ▼ 70 200 86,039
14:58:26 3,855 ▼ 80 186 85,839
14:58:26 3,855 ▼ 80 752 85,653
14:58:26 3,860 ▼ 75 62 84,901
14:57:55 3,865 ▼ 70 341 84,839
14:57:55 3,865 ▼ 70 200 84,498
14:57:09 3,865 ▼ 70 5 84,298
14:56:24 3,865 ▼ 70 1 84,293
14:56:19 3,865 ▼ 70 100 84,292
14:54:46 3,860 ▼ 75 218 84,192
14:54:07 3,855 ▼ 80 300 83,974
14:53:15 3,855 ▼ 80 10 83,674
14:53:03 3,860 ▼ 75 5 83,664
14:51:43 3,855 ▼ 80 1,955 83,659
14:51:43 3,860 ▼ 75 545 81,704
14:49:58 3,865 ▼ 70 5 81,159
14:49:43 3,865 ▼ 70 1 81,154
14:47:16 3,860 ▼ 75 1,000 81,153
14:46:47 3,865 ▼ 70 5 80,153
14:45:03 3,865 ▼ 70 5 80,148
14:44:16 3,865 ▼ 70 1 80,143
14:44:00 3,860 ▼ 75 44 80,142
14:43:55 3,860 ▼ 75 50 80,098
14:43:38 3,860 ▼ 75 39 80,048
14:43:09 3,865 ▼ 70 925 80,009
14:43:09 3,870 ▼ 65 125 79,084
14:43:00 3,870 ▼ 65 23 78,959
14:42:36 3,870 ▼ 65 22 78,936
14:42:04 3,870 ▼ 65 36 78,914
14:41:53 3,870 ▼ 65 573 78,878
14:40:47 3,870 ▼ 65 2 78,305
14:40:31 3,870 ▼ 65 1 78,303
14:39:37 3,865 ▼ 70 50 78,302
14:39:09 3,870 ▼ 65 1 78,252
14:39:00 3,870 ▼ 65 1 78,251
14:38:53 3,870 ▼ 65 1 78,250
14:38:30 3,865 ▼ 70 5 78,249
14:38:05 3,870 ▼ 65 1 78,244
14:38:01 3,865 ▼ 70 400 78,243
14:37:54 3,870 ▼ 65 1 77,843
14:37:51 3,865 ▼ 70 35 77,842
14:37:50 3,870 ▼ 65 1 77,807
14:33:00 3,865 ▼ 70 2 77,806
14:32:06 3,865 ▼ 70 1 77,804
14:32:06 3,865 ▼ 70 13 77,803
14:31:40 3,870 ▼ 65 10 77,790
14:31:21 3,865 ▼ 70 31 77,780
14:30:38 3,865 ▼ 70 12 77,749
14:30:38 3,865 ▼ 70 300 77,737
14:30:08 3,865 ▼ 70 6 77,437
14:30:01 3,865 ▼ 70 20 77,431
14:29:50 3,865 ▼ 70 18 77,411
14:29:50 3,870 ▼ 65 498 77,393
14:29:00 3,870 ▼ 65 1 76,895
14:28:36 3,870 ▼ 65 11 76,894
14:28:08 3,870 ▼ 65 1 76,883
14:28:08 3,875 ▼ 60 25 76,882
14:26:42 3,870 ▼ 65 3 76,857
14:24:54 3,870 ▼ 65 100 76,854
14:24:09 3,870 ▼ 65 5 76,754
14:23:54 3,870 ▼ 65 19 76,749
14:22:03 3,870 ▼ 65 120 76,730
14:21:19 3,870 ▼ 65 400 76,610
14:20:28 3,870 ▼ 65 5 76,210
14:19:38 3,870 ▼ 65 78 76,205
14:17:38 3,875 ▼ 60 5 76,127
14:17:16 3,875 ▼ 60 10 76,122
14:17:07 3,875 ▼ 60 5 76,112
14:16:49 3,875 ▼ 60 100 76,107
14:15:04 3,875 ▼ 60 451 76,007
14:15:04 3,880 ▼ 55 20 75,556
14:15:00 3,880 ▼ 55 160 75,536
14:14:51 3,880 ▼ 55 40 75,376
14:11:55 3,880 ▼ 55 5 75,336
14:11:13 3,885 ▼ 50 52 75,331
14:10:01 3,885 ▼ 50 10 75,279
14:09:45 3,885 ▼ 50 30 75,269
14:09:18 3,885 ▼ 50 1 75,239
14:08:24 3,870 ▼ 65 71 75,238
14:08:17 3,870 ▼ 65 100 75,167
14:08:15 3,870 ▼ 65 275 75,067
14:07:26 3,875 ▼ 60 300 74,792
14:06:40 3,870 ▼ 65 214 74,492
14:06:40 3,880 ▼ 55 473 74,278
14:06:33 3,880 ▼ 55 50 73,805
14:06:32 3,880 ▼ 55 477 73,755
14:06:32 3,875 ▼ 60 680 73,278
14:06:17 3,875 ▼ 60 188 72,598
14:06:17 3,880 ▼ 55 4,100 72,410
14:06:17 3,885 ▼ 50 1,045 68,310
14:05:29 3,890 ▼ 45 5 67,265
14:00:16 3,885 ▼ 50 150 67,260
13:58:48 3,890 ▼ 45 87 67,110
13:58:37 3,890 ▼ 45 1 67,023
13:58:37 3,890 ▼ 45 2 67,022
13:58:37 3,890 ▼ 45 10 67,020
13:57:40 3,895 ▼ 40 1 67,010
13:56:12 3,890 ▼ 45 69 67,009
13:55:14 3,890 ▼ 45 31 66,940
13:53:52 3,890 ▼ 45 500 66,909
13:50:53 3,885 ▼ 50 7 66,409
13:50:48 3,885 ▼ 50 1 66,402
13:49:36 3,885 ▼ 50 50 66,401
13:43:32 3,895 ▼ 40 2 66,351
13:39:23 3,895 ▼ 40 50 66,349
13:36:50 3,895 ▼ 40 1 66,299
13:33:55 3,890 ▼ 45 23 66,298
13:33:41 3,890 ▼ 45 2 66,275
13:31:45 3,890 ▼ 45 827 66,273
13:29:09 3,890 ▼ 45 100 65,446
13:27:41 3,885 ▼ 50 29 65,346
13:27:01 3,885 ▼ 50 29 65,317
13:25:43 3,890 ▼ 45 50 65,288
13:24:56 3,890 ▼ 45 5 65,238
13:20:15 3,890 ▼ 45 20 65,233
13:19:24 3,885 ▼ 50 7 65,213
13:18:56 3,885 ▼ 50 26 65,206
13:17:33 3,880 ▼ 55 6 65,180
13:17:04 3,885 ▼ 50 869 65,174
13:16:01 3,890 ▼ 45 50 64,305
13:14:37 3,890 ▼ 45 10 64,255
13:11:34 3,890 ▼ 45 4 64,245
13:10:13 3,890 ▼ 45 324 64,241
13:09:50 3,890 ▼ 45 100 63,917
13:08:36 3,890 ▼ 45 77 63,817
13:08:05 3,890 ▼ 45 500 63,740
13:07:47 3,895 ▼ 40 100 63,240
13:06:21 3,885 ▼ 50 1 63,140
12:57:46 3,885 ▼ 50 5 63,139
12:53:44 3,895 ▼ 40 1 63,134
12:50:12 3,885 ▼ 50 174 63,133
12:48:50 3,890 ▼ 45 9 62,959
12:45:48 3,890 ▼ 45 5 62,950
12:43:04 3,890 ▼ 45 4 62,945
12:39:24 3,890 ▼ 45 30 62,941
12:39:18 3,890 ▼ 45 12 62,911
12:37:34 3,885 ▼ 50 112 62,899
12:37:08 3,885 ▼ 50 4 62,787
12:31:52 3,880 ▼ 55 1 62,783
12:29:03 3,880 ▼ 55 16 62,782
12:28:59 3,890 ▼ 45 1 62,766
12:28:29 3,880 ▼ 55 3 62,765
12:28:29 3,885 ▼ 50 8 62,762
12:28:29 3,885 ▼ 50 92 62,754
12:27:09 3,885 ▼ 50 352 62,662
12:27:05 3,885 ▼ 50 2 62,310
12:26:00 3,885 ▼ 50 2 62,308
12:25:27 3,885 ▼ 50 57 62,306
12:23:42 3,885 ▼ 50 3 62,249
12:23:17 3,890 ▼ 45 1 62,246
12:23:03 3,885 ▼ 50 108 62,245
12:23:01 3,890 ▼ 45 1,452 62,137
12:22:53 3,890 ▼ 45 123 60,685
12:22:53 3,895 ▼ 40 2,924 60,562
12:22:53 3,900 ▼ 35 438 57,638
12:17:46 3,910 ▼ 25 67 57,200
12:17:41 3,910 ▼ 25 1 57,133
12:17:36 3,910 ▼ 25 5 57,132
12:17:29 3,910 ▼ 25 1 57,127
12:17:29 3,910 ▼ 25 25 57,126
12:17:29 3,905 ▼ 30 1 57,101
12:15:41 3,910 ▼ 25 50 57,100
12:07:07 3,910 ▼ 25 1 57,050
12:07:07 3,905 ▼ 30 2 57,049
12:05:19 3,900 ▼ 35 33 57,047
12:05:15 3,900 ▼ 35 13 57,014
12:04:04 3,900 ▼ 35 13 57,001
12:03:55 3,900 ▼ 35 12 56,988
12:03:55 3,905 ▼ 30 337 56,976
12:02:29 3,905 ▼ 30 1 56,639
12:02:29 3,905 ▼ 30 7 56,638
12:01:06 3,905 ▼ 30 7 56,631
12:00:35 3,905 ▼ 30 6 56,624
12:00:29 3,910 ▼ 25 200 56,618
12:00:06 3,900 ▼ 35 1 56,418
11:58:29 3,905 ▼ 30 1 56,417
11:57:20 3,910 ▼ 25 1 56,416
11:57:15 3,900 ▼ 35 49 56,415
11:57:15 3,900 ▼ 35 1 56,366
11:47:53 3,895 ▼ 40 47 56,365
11:47:23 3,895 ▼ 40 40 56,318
11:45:30 3,895 ▼ 40 4 56,278
11:44:38 3,895 ▼ 40 9 56,274
11:38:38 3,895 ▼ 40 1 56,265
11:34:18 3,895 ▼ 40 1 56,264
11:34:00 3,895 ▼ 40 7 56,263
11:33:06 3,895 ▼ 40 7 56,256
11:32:39 3,895 ▼ 40 7 56,249
11:32:39 3,895 ▼ 40 200 56,242
11:29:09 3,895 ▼ 40 4 56,042
11:28:03 3,895 ▼ 40 4 56,038
11:27:12 3,895 ▼ 40 9 56,034
11:27:12 3,900 ▼ 35 100 56,025
11:26:16 3,910 ▼ 25 2 55,925
11:25:59 3,910 ▼ 25 153 55,923
11:25:53 3,910 ▼ 25 3 55,770
11:24:33 3,905 ▼ 30 46 55,767
11:24:23 3,905 ▼ 30 1 55,721
11:20:28 3,900 ▼ 35 3 55,720
11:18:00 3,900 ▼ 35 2 55,717
11:17:15 3,900 ▼ 35 2 55,715
11:16:51 3,900 ▼ 35 2 55,713
11:16:51 3,900 ▼ 35 30 55,711
11:16:08 3,900 ▼ 35 1 55,681
11:16:08 3,900 ▼ 35 36 55,680
11:15:00 3,895 ▼ 40 2 55,644
11:14:34 3,895 ▼ 40 10 55,642
11:14:00 3,895 ▼ 40 5 55,632
11:13:12 3,895 ▼ 40 61 55,627
11:12:19 3,900 ▼ 35 16 55,566
11:12:00 3,895 ▼ 40 66 55,550
11:11:51 3,895 ▼ 40 36 55,484
11:11:51 3,900 ▼ 35 948 55,448
11:11:06 3,900 ▼ 35 29 54,500
11:11:06 3,900 ▼ 35 582 54,471
11:10:48 3,900 ▼ 35 1 53,889
11:10:48 3,900 ▼ 35 8 53,888
11:10:37 3,905 ▼ 30 218 53,880
11:08:38 3,910 ▼ 25 17 53,662
11:08:02 3,910 ▼ 25 1 53,645
11:08:02 3,910 ▼ 25 2 53,644
11:07:13 3,905 ▼ 30 80 53,642
11:06:17 3,915 ▼ 20 1 53,562
11:04:28 3,915 ▼ 20 1 53,561
11:04:20 3,915 ▼ 20 22 53,560
11:04:17 3,915 ▼ 20 1 53,538
11:01:04 3,915 ▼ 20 1 53,537
11:00:40 3,915 ▼ 20 1 53,536
11:00:06 3,915 ▼ 20 1 53,535
11:00:00 3,915 ▼ 20 3 53,534
10:59:53 3,920 ▼ 15 40 53,531
10:59:52 3,925 ▼ 10 1 53,491
10:59:09 3,920 ▼ 15 15 53,490
10:59:09 3,920 ▼ 15 2 53,475
10:59:09 3,920 ▼ 15 453 53,473
10:58:53 3,915 ▼ 20 5 53,020
10:58:53 3,910 ▼ 25 7 53,015
10:58:51 3,905 ▼ 30 2 53,008
10:58:51 3,910 ▼ 25 1 53,006
10:56:52 3,915 ▼ 20 40 53,005
10:56:44 3,915 ▼ 20 5 52,965
10:56:33 3,915 ▼ 20 10 52,960
10:56:33 3,915 ▼ 20 34 52,950
10:56:33 3,915 ▼ 20 78 52,916
10:56:05 3,910 ▼ 25 2 52,838
10:56:04 3,910 ▼ 25 6 52,836
10:56:04 3,910 ▼ 25 20 52,830
10:55:53 3,910 ▼ 25 22 52,810
10:55:27 3,910 ▼ 25 2 52,788
10:55:27 3,910 ▼ 25 4 52,786
10:55:25 3,910 ▼ 25 11 52,782
10:55:25 3,915 ▼ 20 1,000 52,771
10:55:15 3,910 ▼ 25 33 51,771
10:54:37 3,915 ▼ 20 492 51,738
10:54:37 3,910 ▼ 25 8 51,246
10:54:25 3,900 ▼ 35 11 51,238
10:54:25 3,910 ▼ 25 45 51,227
10:54:23 3,910 ▼ 25 251 51,182
10:54:23 3,905 ▼ 30 4 50,931
10:54:15 3,910 ▼ 25 86 50,927
10:54:15 3,905 ▼ 30 9 50,841
10:54:00 3,905 ▼ 30 1 50,832
10:53:15 3,910 ▼ 25 1 50,831
10:53:02 3,895 ▼ 40 1 50,830
10:53:00 3,895 ▼ 40 10 50,829
10:52:51 3,895 ▼ 40 274 50,819
10:51:18 3,880 ▼ 55 17 50,545
10:50:08 3,880 ▼ 55 222 50,528
10:50:08 3,875 ▼ 60 18 50,306
10:49:59 3,875 ▼ 60 80 50,288
10:49:18 3,870 ▼ 65 378 50,208
10:49:04 3,865 ▼ 70 3 49,830
10:48:24 3,870 ▼ 65 10 49,827
10:48:13 3,870 ▼ 65 1 49,817
10:48:10 3,865 ▼ 70 1 49,816
10:48:10 3,870 ▼ 65 20 49,815
10:48:06 3,865 ▼ 70 2 49,795
10:48:00 3,870 ▼ 65 20 49,793
10:47:34 3,865 ▼ 70 1 49,773
10:47:34 3,870 ▼ 65 50 49,772
10:47:29 3,865 ▼ 70 1 49,722
10:44:15 3,865 ▼ 70 1 49,721
10:42:27 3,865 ▼ 70 5 49,720
10:42:10 3,865 ▼ 70 1 49,715
10:42:02 3,865 ▼ 70 1 49,714
10:42:01 3,865 ▼ 70 2 49,713
10:41:46 3,865 ▼ 70 2 49,711
10:40:55 3,865 ▼ 70 63 49,709
10:40:55 3,865 ▼ 70 8 49,646
10:40:34 3,865 ▼ 70 1 49,638
10:40:07 3,865 ▼ 70 6 49,637
10:37:41 3,860 ▼ 75 1 49,631
10:36:43 3,865 ▼ 70 10 49,630
10:36:37 3,865 ▼ 70 20 49,620
10:36:30 3,865 ▼ 70 1 49,600
10:36:29 3,860 ▼ 75 50 49,599
10:36:04 3,860 ▼ 75 1 49,549
10:36:04 3,865 ▼ 70 1 49,548
10:36:00 3,865 ▼ 70 1 49,547
10:35:06 3,865 ▼ 70 3 49,546
10:34:46 3,865 ▼ 70 2 49,543
10:34:46 3,865 ▼ 70 40 49,541
10:34:05 3,865 ▼ 70 8 49,501
10:33:13 3,865 ▼ 70 45 49,493
10:32:46 3,865 ▼ 70 137 49,448
10:32:20 3,860 ▼ 75 16 49,311
10:32:09 3,855 ▼ 80 38 49,295
10:31:31 3,855 ▼ 80 37 49,257
10:31:31 3,860 ▼ 75 1,000 49,220
10:30:00 3,855 ▼ 80 2 48,220
10:29:58 3,855 ▼ 80 1 48,218
10:29:58 3,855 ▼ 80 11 48,217
10:29:57 3,860 ▼ 75 6 48,206
10:28:48 3,860 ▼ 75 40 48,200
10:28:02 3,855 ▼ 80 1 48,160
10:28:02 3,855 ▼ 80 10 48,159
10:28:02 3,855 ▼ 80 8 48,149
10:27:38 3,855 ▼ 80 9 48,141
10:27:38 3,860 ▼ 75 250 48,132
10:27:03 3,855 ▼ 80 2 47,882
10:26:04 3,855 ▼ 80 18 47,880
10:26:03 3,855 ▼ 80 1 47,862
10:26:03 3,855 ▼ 80 4 47,861
10:25:15 3,855 ▼ 80 32 47,857
10:24:24 3,855 ▼ 80 4 47,825
10:24:14 3,855 ▼ 80 70 47,821
10:24:03 3,855 ▼ 80 28 47,751
10:23:45 3,855 ▼ 80 25 47,723
10:23:45 3,860 ▼ 75 747 47,698
10:23:02 3,865 ▼ 70 2 46,951
10:21:39 3,860 ▼ 75 2 46,949
10:21:20 3,860 ▼ 75 2 46,947
10:19:50 3,860 ▼ 75 1 46,945
10:18:52 3,865 ▼ 70 5 46,944
10:18:23 3,865 ▼ 70 10 46,939
10:17:46 3,865 ▼ 70 2 46,929
10:15:31 3,860 ▼ 75 50 46,927
10:14:23 3,860 ▼ 75 10 46,877
10:13:42 3,860 ▼ 75 10 46,867
10:13:07 3,860 ▼ 75 303 46,857
10:12:28 3,860 ▼ 75 1 46,554
10:12:28 3,855 ▼ 80 2 46,553
10:12:01 3,855 ▼ 80 1 46,551
10:11:52 3,850 ▼ 85 1,373 46,550
10:11:52 3,850 ▼ 85 520 45,177
10:11:46 3,850 ▼ 85 370 44,657
10:11:24 3,850 ▼ 85 1 44,287
10:11:17 3,845 ▼ 90 750 44,286
10:10:49 3,845 ▼ 90 32 43,536
10:10:33 3,845 ▼ 90 10 43,504
10:10:30 3,845 ▼ 90 8 43,494
10:10:28 3,850 ▼ 85 211 43,486
10:10:27 3,845 ▼ 90 100 43,275
10:10:13 3,850 ▼ 85 1 43,175
10:10:05 3,845 ▼ 90 16 43,174
10:10:03 3,845 ▼ 90 56 43,158
10:09:45 3,845 ▼ 90 21 43,102
10:09:05 3,845 ▼ 90 492 43,081
10:09:01 3,845 ▼ 90 72 42,589
10:09:00 3,845 ▼ 90 1,000 42,517
10:08:58 3,850 ▼ 85 3 41,517
10:08:36 3,850 ▼ 85 25 41,514
10:08:35 3,850 ▼ 85 346 41,489
10:07:58 3,850 ▼ 85 1 41,143
10:07:58 3,850 ▼ 85 4 41,142
10:07:58 3,850 ▼ 85 12 41,138
10:07:42 3,850 ▼ 85 471 41,126
10:07:41 3,850 ▼ 85 25 40,655
10:07:26 3,850 ▼ 85 2 40,630
10:07:07 3,850 ▼ 85 90 40,628
10:06:40 3,855 ▼ 80 1 40,538
10:06:36 3,850 ▼ 85 2 40,537
10:06:35 3,855 ▼ 80 1 40,535
10:06:30 3,850 ▼ 85 1 40,534
10:06:29 3,850 ▼ 85 4 40,533
10:06:25 3,850 ▼ 85 1 40,529
10:06:25 3,850 ▼ 85 4 40,528
10:06:18 3,850 ▼ 85 1 40,524
10:06:18 3,850 ▼ 85 3 40,523
10:06:09 3,850 ▼ 85 1 40,520
10:05:59 3,850 ▼ 85 10 40,519
10:05:43 3,855 ▼ 80 1 40,509
10:05:30 3,850 ▼ 85 1 40,508
10:05:19 3,850 ▼ 85 10 40,507
10:05:12 3,850 ▼ 85 238 40,497
10:05:08 3,850 ▼ 85 1,229 40,259
10:05:06 3,850 ▼ 85 336 39,030
10:04:47 3,850 ▼ 85 352 38,694
10:04:45 3,850 ▼ 85 944 38,342
10:04:33 3,850 ▼ 85 279 37,398
10:04:33 3,850 ▼ 85 826 37,119
10:04:25 3,855 ▼ 80 10 36,293
10:04:14 3,855 ▼ 80 117 36,283
10:04:12 3,855 ▼ 80 88 36,166
10:04:07 3,855 ▼ 80 732 36,078
10:04:06 3,855 ▼ 80 307 35,346
10:04:02 3,855 ▼ 80 10 35,039
10:03:56 3,855 ▼ 80 2,683 35,029
10:03:46 3,860 ▼ 75 2,678 32,346
10:03:46 3,865 ▼ 70 8 29,668
10:03:45 3,865 ▼ 70 42 29,660
10:03:34 3,865 ▼ 70 100 29,618
10:03:11 3,865 ▼ 70 1 29,518
10:02:08 3,865 ▼ 70 20 29,517
10:01:49 3,865 ▼ 70 10 29,497
10:01:43 3,865 ▼ 70 1 29,487
10:01:19 3,865 ▼ 70 1,877 29,486
10:01:19 3,865 ▼ 70 78 27,609
10:00:47 3,870 ▼ 65 550 27,531
10:00:12 3,875 ▼ 60 1 26,981
10:00:07 3,875 ▼ 60 1 26,980
10:00:07 3,875 ▼ 60 4 26,979
10:00:07 3,875 ▼ 60 21 26,975

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,371.08 ▼ 11.73 -0.49%
코스닥 712.52 ▼ 5.62 -0.78%
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.