스맥
(099440)
코스닥
중견기업부
액면가 500원
  05.18 15:59

2,060 (2,050)   [시가/고가/저가] 2,085 / 2,130 / 2,055 
전일비/등락률 ▲ 10 (0.49%) 매도호가/호가잔량 2,065 / 120
거래량/전일동시간대비 537,625 /▲ 270,655 매수호가/호가잔량 2,060 / 932
상한가/하한가 2,665 / 1,435 총매도/총매수잔량 28,743 / 29,016

매도잔량 호가 매수잔량
3,664 2,115 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,095 2,110
2,088 2,105
2,557 2,100
7,267 2,095
2,349 2,090
602 2,085
100 2,080
4,901 2,075
120 2,065
 
2,060 932
2,055 9,585
2,050 4,624
2,045 1,045
2,040 1,142
2,035 2,013
2,030 3,791
2,025 1,083
2,020 3,752
2,015 1,049
 
총매도잔량 순매수잔량 총매수잔량
28,743 273 29,016
시간외잔량 시간외잔량
0 200
 
스맥 099440
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 871.57 (+5.59)    FUTURE 348.40 (+0.80)   Basis: 0.06
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:54:01 2,060 ▲ 10 67 537,625
15:40:00 2,060 ▲ 10 13 537,558
15:30:21 2,060 ▲ 10 6,155 537,545
15:19:49 2,065 ▲ 15 91 531,390
15:19:23 2,070 ▲ 20 80 531,299
15:19:22 2,070 ▲ 20 20 531,219
15:19:06 2,070 ▲ 20 20 531,199
15:18:55 2,075 ▲ 25 293 531,179
15:18:55 2,070 ▲ 20 7 530,886
15:18:48 2,070 ▲ 20 3 530,879
15:18:39 2,070 ▲ 20 1,740 530,876
15:17:40 2,075 ▲ 25 1 529,136
15:16:55 2,070 ▲ 20 15 529,135
15:16:55 2,070 ▲ 20 13 529,120
15:15:50 2,065 ▲ 15 1 529,107
15:15:38 2,065 ▲ 15 3 529,106
15:14:45 2,070 ▲ 20 1 529,103
15:13:18 2,065 ▲ 15 11 529,102
15:13:12 2,070 ▲ 20 100 529,091
15:12:45 2,075 ▲ 25 1,000 528,991
15:12:33 2,075 ▲ 25 187 527,991
15:12:09 2,075 ▲ 25 37 527,804
15:12:07 2,075 ▲ 25 12 527,767
15:11:48 2,075 ▲ 25 100 527,755
15:11:33 2,080 ▲ 30 238 527,655
15:11:18 2,075 ▲ 25 1,903 527,417
15:11:18 2,075 ▲ 25 916 525,514
15:10:07 2,085 ▲ 35 4 524,598
15:10:07 2,080 ▲ 30 4 524,594
15:10:07 2,070 ▲ 20 20 524,590
15:10:07 2,065 ▲ 15 2 524,570
15:10:00 2,055 ▲ 5 1,963 524,568
15:10:00 2,060 ▲ 10 501 522,605
15:09:11 2,060 ▲ 10 1 522,104
15:08:19 2,060 ▲ 10 50 522,103
15:08:04 2,060 ▲ 10 2,000 522,053
15:07:42 2,060 ▲ 10 1,316 520,053
15:07:06 2,060 ▲ 10 2,000 518,737
15:07:02 2,065 ▲ 15 4 516,737
15:06:50 2,065 ▲ 15 20 516,733
15:06:35 2,065 ▲ 15 300 516,713
15:06:27 2,065 ▲ 15 1,000 516,413
15:06:12 2,070 ▲ 20 484 515,413
15:05:39 2,065 ▲ 15 524 514,929
15:05:33 2,065 ▲ 15 500 514,405
15:05:06 2,065 ▲ 15 320 513,905
15:05:00 2,070 ▲ 20 93 513,585
15:03:41 2,070 ▲ 20 45 513,492
15:02:43 2,070 ▲ 20 100 513,447
15:02:42 2,070 ▲ 20 108 513,347
15:02:42 2,075 ▲ 25 300 513,239
15:02:40 2,070 ▲ 20 222 512,939
15:02:40 2,070 ▲ 20 20 512,717
15:01:57 2,075 ▲ 25 1 512,697
15:01:49 2,075 ▲ 25 1 512,696
15:01:13 2,080 ▲ 30 3 512,695
15:01:13 2,085 ▲ 35 1 512,692
15:01:06 2,080 ▲ 30 21 512,691
14:59:52 2,080 ▲ 30 479 512,670
14:58:37 2,080 ▲ 30 140 512,191
14:58:06 2,080 ▲ 30 1 512,051
14:56:47 2,070 ▲ 20 10 512,050
14:56:27 2,075 ▲ 25 9 512,040
14:56:27 2,075 ▲ 25 41 512,031
14:55:28 2,080 ▲ 30 1 511,990
14:55:06 2,070 ▲ 20 16 511,989
14:55:06 2,070 ▲ 20 449 511,973
14:55:05 2,080 ▲ 30 5,000 511,524
14:54:40 2,070 ▲ 20 166 506,524
14:53:59 2,080 ▲ 30 1 506,358
14:53:20 2,070 ▲ 20 506 506,357
14:52:30 2,070 ▲ 20 494 505,851
14:51:33 2,070 ▲ 20 1,000 505,357
14:51:04 2,070 ▲ 20 1 504,357
14:50:37 2,075 ▲ 25 25 504,356
14:50:09 2,075 ▲ 25 20 504,331
14:50:03 2,080 ▲ 30 14 504,311
14:50:02 2,080 ▲ 30 650 504,297
14:49:17 2,085 ▲ 35 1 503,647
14:48:35 2,075 ▲ 25 436 503,646
14:48:35 2,075 ▲ 25 564 503,210
14:48:30 2,085 ▲ 35 659 502,646
14:48:29 2,085 ▲ 35 2,341 501,987
14:48:08 2,085 ▲ 35 1 499,646
14:48:05 2,075 ▲ 25 1,000 499,645
14:47:59 2,080 ▲ 30 50 498,645
14:47:37 2,085 ▲ 35 1 498,595
14:47:32 2,085 ▲ 35 1 498,594
14:47:03 2,075 ▲ 25 712 498,593
14:47:03 2,075 ▲ 25 288 497,881
14:46:28 2,085 ▲ 35 100 497,593
14:46:19 2,085 ▲ 35 300 497,493
14:45:34 2,085 ▲ 35 100 497,193
14:44:21 2,085 ▲ 35 1 497,093
14:44:09 2,080 ▲ 30 423 497,092
14:44:08 2,080 ▲ 30 1 496,669
14:43:57 2,080 ▲ 30 1,000 496,668
14:43:52 2,080 ▲ 30 100 495,668
14:43:41 2,080 ▲ 30 389 495,568
14:42:48 2,080 ▲ 30 10 495,179
14:42:48 2,080 ▲ 30 10 495,169
14:42:48 2,080 ▲ 30 10 495,159
14:42:47 2,080 ▲ 30 10 495,149
14:42:46 2,080 ▲ 30 10 495,139
14:42:46 2,080 ▲ 30 10 495,129
14:42:46 2,080 ▲ 30 10 495,119
14:42:46 2,080 ▲ 30 10 495,109
14:42:05 2,075 ▲ 25 1,148 495,099
14:41:15 2,075 ▲ 25 23 493,951
14:38:49 2,070 ▲ 20 91 493,928
14:38:28 2,070 ▲ 20 1 493,837
14:35:26 2,070 ▲ 20 100 493,836
14:35:07 2,065 ▲ 15 22 493,736
14:34:33 2,065 ▲ 15 1 493,714
14:33:54 2,075 ▲ 25 1 493,713
14:33:53 2,075 ▲ 25 162 493,712
14:33:40 2,075 ▲ 25 1 493,550
14:32:05 2,065 ▲ 15 10 493,549
14:31:50 2,065 ▲ 15 500 493,539
14:31:38 2,065 ▲ 15 49 493,039
14:31:19 2,065 ▲ 15 1,185 492,990
14:31:19 2,070 ▲ 20 715 491,805
14:30:35 2,075 ▲ 25 55 491,090
14:30:29 2,075 ▲ 25 169 491,035
14:30:28 2,075 ▲ 25 43 490,866
14:30:02 2,075 ▲ 25 100 490,823
14:29:15 2,075 ▲ 25 100 490,723
14:27:37 2,075 ▲ 25 103 490,623
14:25:35 2,075 ▲ 25 9 490,520
14:25:11 2,075 ▲ 25 1 490,511
14:25:07 2,070 ▲ 20 71 490,510
14:24:28 2,070 ▲ 20 1,000 490,439
14:23:43 2,070 ▲ 20 10 489,439
14:20:36 2,075 ▲ 25 500 489,429
14:20:28 2,075 ▲ 25 28 488,929
14:20:28 2,070 ▲ 20 2,000 488,901
14:20:25 2,070 ▲ 20 47 486,901
14:19:54 2,075 ▲ 25 4 486,854
14:17:20 2,075 ▲ 25 838 486,850
14:16:43 2,075 ▲ 25 200 486,012
14:16:19 2,075 ▲ 25 432 485,812
14:16:17 2,075 ▲ 25 200 485,380
14:15:35 2,075 ▲ 25 50 485,180
14:14:48 2,075 ▲ 25 2 485,130
14:14:37 2,075 ▲ 25 103 485,128
14:14:27 2,075 ▲ 25 1 485,025
14:11:00 2,075 ▲ 25 1 485,024
14:10:41 2,070 ▲ 20 1 485,023
14:10:27 2,070 ▲ 20 450 485,022
14:09:59 2,070 ▲ 20 1,328 484,572
14:09:48 2,070 ▲ 20 100 483,244
14:09:00 2,070 ▲ 20 1 483,144
14:08:59 2,070 ▲ 20 100 483,143
14:08:20 2,070 ▲ 20 1 483,043
14:08:11 2,070 ▲ 20 10 483,042
14:08:06 2,075 ▲ 25 1 483,032
14:05:09 2,065 ▲ 15 210 483,031
14:04:42 2,070 ▲ 20 66 482,821
14:04:42 2,070 ▲ 20 34 482,755
14:01:37 2,075 ▲ 25 1 482,721
14:01:37 2,075 ▲ 25 1 482,720
14:01:37 2,065 ▲ 15 102 482,719
14:01:35 2,065 ▲ 15 20 482,617
14:01:25 2,065 ▲ 15 10 482,597
14:01:19 2,065 ▲ 15 20 482,587
14:01:15 2,065 ▲ 15 20 482,567
14:01:13 2,065 ▲ 15 500 482,547
14:01:02 2,065 ▲ 15 1 482,047
14:00:57 2,065 ▲ 15 1 482,046
14:00:57 2,060 ▲ 10 251 482,045
14:00:51 2,065 ▲ 15 10 481,794
14:00:48 2,065 ▲ 15 1 481,784
14:00:47 2,065 ▲ 15 1 481,783
14:00:36 2,065 ▲ 15 1 481,782
14:00:26 2,070 ▲ 20 1 481,781
13:59:59 2,060 ▲ 10 50 481,780
13:59:50 2,060 ▲ 10 200 481,730
13:59:24 2,060 ▲ 10 300 481,530
13:57:49 2,060 ▲ 10 91 481,230
13:57:49 2,065 ▲ 15 1 481,139
13:57:14 2,075 ▲ 25 68 481,138
13:57:01 2,070 ▲ 20 12 481,070
13:55:28 2,065 ▲ 15 175 481,058
13:55:28 2,065 ▲ 15 159 480,883
13:54:56 2,065 ▲ 15 1 480,724
13:54:49 2,065 ▲ 15 505 480,723
13:52:02 2,075 ▲ 25 1 480,218
13:52:01 2,075 ▲ 25 46 480,217
13:52:01 2,070 ▲ 20 100 480,171
13:51:09 2,070 ▲ 20 5 480,071
13:50:49 2,075 ▲ 25 2,976 480,066
13:50:49 2,075 ▲ 25 232 477,090
13:50:11 2,080 ▲ 30 2 476,858
13:50:00 2,080 ▲ 30 649 476,856
13:50:00 2,075 ▲ 25 30 476,207
13:49:52 2,065 ▲ 15 145 476,177
13:49:43 2,065 ▲ 15 1,132 476,032
13:49:39 2,065 ▲ 15 3,753 474,900
13:49:21 2,060 ▲ 10 1 471,147
13:48:37 2,065 ▲ 15 103 471,146
13:48:26 2,060 ▲ 10 300 471,043
13:48:21 2,060 ▲ 10 200 470,743
13:48:16 2,060 ▲ 10 10 470,543
13:48:03 2,060 ▲ 10 10 470,533
13:47:57 2,065 ▲ 15 12 470,523
13:47:45 2,065 ▲ 15 188 470,511
13:45:51 2,065 ▲ 15 5 470,323
13:44:15 2,060 ▲ 10 5 470,318
13:41:39 2,060 ▲ 10 381 470,313
13:40:34 2,065 ▲ 15 1 469,932
13:40:28 2,065 ▲ 15 44 469,931
13:39:26 2,065 ▲ 15 377 469,887
13:38:56 2,065 ▲ 15 186 469,510
13:38:45 2,065 ▲ 15 114 469,324
13:37:46 2,065 ▲ 15 30 469,210
13:37:46 2,065 ▲ 15 1,570 469,180
13:37:34 2,065 ▲ 15 447 467,610
13:36:49 2,065 ▲ 15 12 467,163
13:36:39 2,070 ▲ 20 3 467,151
13:35:37 2,075 ▲ 25 1 467,148
13:35:37 2,075 ▲ 25 103 467,147
13:35:11 2,065 ▲ 15 3 467,044
13:35:09 2,065 ▲ 15 12 467,041
13:34:53 2,065 ▲ 15 1 467,029
13:34:35 2,070 ▲ 20 867 467,028
13:33:56 2,065 ▲ 15 94 466,161
13:33:45 2,065 ▲ 15 200 466,067
13:33:40 2,065 ▲ 15 500 465,867
13:33:33 2,065 ▲ 15 2 465,367
13:33:25 2,065 ▲ 15 300 465,365
13:32:41 2,065 ▲ 15 500 465,065
13:32:31 2,065 ▲ 15 262 464,565
13:32:08 2,065 ▲ 15 1,874 464,303
13:32:06 2,070 ▲ 20 10 462,429
13:29:13 2,070 ▲ 20 1 462,419
13:29:11 2,070 ▲ 20 5 462,418
13:29:05 2,075 ▲ 25 1 462,413
13:28:57 2,070 ▲ 20 129 462,412
13:28:31 2,070 ▲ 20 1 462,283
13:28:14 2,060 ▲ 10 30 462,282
13:26:44 2,060 ▲ 10 5 462,252
13:26:29 2,060 ▲ 10 579 462,247
13:26:05 2,065 ▲ 15 20 461,668
13:26:05 2,060 ▲ 10 500 461,648
13:25:22 2,070 ▲ 20 3,000 461,148
13:25:12 2,070 ▲ 20 10 458,148
13:24:42 2,070 ▲ 20 1 458,138
13:23:58 2,070 ▲ 20 25 458,137
13:22:36 2,070 ▲ 20 103 458,112
13:22:35 2,070 ▲ 20 1 458,009
13:21:24 2,060 ▲ 10 199 458,008
13:19:55 2,060 ▲ 10 100 457,809
13:18:53 2,070 ▲ 20 1 457,709
13:17:43 2,060 ▲ 10 100 457,708
13:16:49 2,060 ▲ 10 92 457,608
13:16:39 2,065 ▲ 15 78 457,131
13:16:39 2,065 ▲ 15 385 457,516
13:16:39 2,065 ▲ 15 7 457,053
13:16:07 2,065 ▲ 15 227 457,046
13:14:45 2,070 ▲ 20 1 456,819
13:14:32 2,070 ▲ 20 1 456,818
13:14:19 2,070 ▲ 20 1 456,817
13:13:13 2,070 ▲ 20 1 456,816
13:12:39 2,070 ▲ 20 41 456,815
13:12:39 2,070 ▲ 20 106 456,774
13:12:39 2,065 ▲ 15 1 456,668
13:12:37 2,060 ▲ 10 29 456,667
13:12:14 2,065 ▲ 15 1 456,638
13:12:12 2,065 ▲ 15 4 456,637
13:12:09 2,065 ▲ 15 1 456,633
13:12:09 2,060 ▲ 10 1,667 456,632
13:11:57 2,065 ▲ 15 3 454,965
13:11:52 2,065 ▲ 15 116 454,962
13:11:52 2,065 ▲ 15 18 454,846
13:11:50 2,065 ▲ 15 3 454,828
13:11:50 2,065 ▲ 15 2,445 454,825
13:11:27 2,065 ▲ 15 100 452,380
13:10:44 2,065 ▲ 15 189 452,280
13:10:38 2,065 ▲ 15 20 452,091
13:10:29 2,070 ▲ 20 7 452,071
13:09:36 2,070 ▲ 20 104 452,064
13:09:25 2,070 ▲ 20 615 451,960
13:08:52 2,070 ▲ 20 956 451,345
13:08:30 2,070 ▲ 20 1 450,389
13:08:27 2,075 ▲ 25 166 450,388
13:05:48 2,080 ▲ 30 100 450,222
13:05:45 2,080 ▲ 30 2 450,122
13:04:55 2,080 ▲ 30 1 450,120
13:04:55 2,075 ▲ 25 44 450,119
13:03:48 2,065 ▲ 15 149 450,075
13:03:47 2,070 ▲ 20 100 449,926
13:03:38 2,070 ▲ 20 514 449,826
13:03:06 2,070 ▲ 20 1,000 449,312
13:02:59 2,070 ▲ 20 559 448,312
13:02:23 2,070 ▲ 20 40 447,753
13:02:03 2,070 ▲ 20 5 447,713
13:01:42 2,070 ▲ 20 5 447,708
13:01:24 2,070 ▲ 20 2 447,703
13:00:34 2,070 ▲ 20 1 447,701
13:00:31 2,075 ▲ 25 437 447,700
13:00:16 2,080 ▲ 30 1 447,263
13:00:15 2,075 ▲ 25 63 447,262
12:59:35 2,070 ▲ 20 1,000 447,199
12:59:28 2,070 ▲ 20 2,240 446,199
12:59:23 2,070 ▲ 20 60 443,959
12:59:22 2,070 ▲ 20 1 443,899
12:59:08 2,075 ▲ 25 137 443,898
12:58:36 2,075 ▲ 25 235 443,761
12:58:36 2,075 ▲ 25 4,900 443,526
12:58:00 2,080 ▲ 30 2 438,626
12:57:53 2,080 ▲ 30 6,199 438,624
12:57:02 2,080 ▲ 30 100 432,425
12:56:37 2,085 ▲ 35 104 432,325
12:56:23 2,080 ▲ 30 51 432,221
12:56:22 2,080 ▲ 30 51 432,170
12:56:09 2,085 ▲ 35 100 432,119
12:55:37 2,085 ▲ 35 2 432,019
12:55:30 2,085 ▲ 35 2 432,017
12:54:41 2,080 ▲ 30 1 432,015
12:53:33 2,085 ▲ 35 6 432,014
12:53:13 2,085 ▲ 35 14 432,008
12:52:56 2,085 ▲ 35 1 431,994
12:52:06 2,085 ▲ 35 25 431,993
12:50:23 2,085 ▲ 35 500 431,968
12:48:46 2,085 ▲ 35 2 431,468
12:47:59 2,080 ▲ 30 200 431,466
12:46:50 2,080 ▲ 30 2 431,266
12:46:48 2,080 ▲ 30 5 431,264
12:46:04 2,080 ▲ 30 20 431,259
12:44:41 2,085 ▲ 35 100 431,239
12:43:36 2,085 ▲ 35 104 431,139
12:42:46 2,085 ▲ 35 100 431,035
12:39:04 2,085 ▲ 35 2 430,935
12:38:55 2,080 ▲ 30 500 430,933
12:38:04 2,080 ▲ 30 5 430,433
12:37:13 2,085 ▲ 35 2 430,428
12:35:49 2,080 ▲ 30 92 430,426
12:33:56 2,090 ▲ 40 2 430,334
12:33:48 2,090 ▲ 40 1 430,332
12:33:48 2,085 ▲ 35 1 430,331
12:33:32 2,080 ▲ 30 140 430,330
12:32:58 2,085 ▲ 35 1 430,190
12:32:54 2,085 ▲ 35 2 430,189
12:32:49 2,080 ▲ 30 300 430,187
12:32:19 2,080 ▲ 30 30 429,887
12:31:57 2,080 ▲ 30 20 429,857
12:31:35 2,080 ▲ 30 1 429,837
12:31:21 2,085 ▲ 35 2 429,836
12:31:12 2,080 ▲ 30 20 429,834
12:30:55 2,080 ▲ 30 1 429,814
12:30:45 2,085 ▲ 35 20 429,813
12:30:43 2,085 ▲ 35 46 429,793
12:30:37 2,085 ▲ 35 964 429,747
12:30:36 2,090 ▲ 40 104 428,783
12:29:49 2,090 ▲ 40 70 428,679
12:29:43 2,090 ▲ 40 1 428,609
12:29:19 2,085 ▲ 35 1 428,608
12:29:15 2,090 ▲ 40 2 428,607
12:29:04 2,090 ▲ 40 2 428,605
12:28:29 2,085 ▲ 35 200 428,603
12:26:51 2,085 ▲ 35 1 428,403
12:26:25 2,090 ▲ 40 2 428,402
12:25:46 2,085 ▲ 35 1 428,400
12:25:38 2,090 ▲ 40 2 428,399
12:25:34 2,085 ▲ 35 277 428,397
12:25:29 2,090 ▲ 40 2 428,120
12:25:08 2,085 ▲ 35 1 428,118
12:24:51 2,090 ▲ 40 2 428,117
12:24:42 2,090 ▲ 40 2 428,115
12:24:07 2,085 ▲ 35 1 428,113
12:22:55 2,090 ▲ 40 273 428,112
12:22:01 2,090 ▲ 40 5 427,839
12:21:52 2,085 ▲ 35 2 427,834
12:21:12 2,090 ▲ 40 42 427,832
12:20:54 2,090 ▲ 40 870 427,790
12:20:41 2,095 ▲ 45 239 426,920
12:20:09 2,090 ▲ 40 5 426,681
12:19:19 2,090 ▲ 40 163 426,676
12:18:43 2,090 ▲ 40 50 426,513
12:17:33 2,090 ▲ 40 100 426,463
12:14:22 2,095 ▲ 45 500 426,363
12:12:53 2,095 ▲ 45 123 425,863
12:12:46 2,095 ▲ 45 15 425,740
12:12:23 2,095 ▲ 45 2 425,725
12:12:00 2,095 ▲ 45 10 425,723
12:09:16 2,095 ▲ 45 1 425,713
12:09:10 2,095 ▲ 45 3 425,712
12:09:06 2,095 ▲ 45 200 425,709
12:07:41 2,095 ▲ 45 2 425,509
12:07:33 2,095 ▲ 45 2 425,507
12:07:01 2,090 ▲ 40 2 425,505
12:06:57 2,095 ▲ 45 2,000 425,503
12:06:48 2,090 ▲ 40 351 423,503
12:06:42 2,095 ▲ 45 1 423,152
12:05:05 2,095 ▲ 45 2 423,151
12:04:55 2,095 ▲ 45 2 423,149
12:04:23 2,090 ▲ 40 100 423,147
12:04:21 2,095 ▲ 45 1 423,047
12:03:29 2,095 ▲ 45 351 423,046
12:03:00 2,095 ▲ 45 1 422,695
12:00:59 2,095 ▲ 45 2 422,694
12:00:50 2,095 ▲ 45 2 422,692
12:00:41 2,095 ▲ 45 2 422,690
11:59:55 2,090 ▲ 40 52 422,688
11:59:28 2,095 ▲ 45 50 422,636
11:58:48 2,095 ▲ 45 704 422,586
11:58:44 2,095 ▲ 45 203 421,882
11:57:29 2,100 ▲ 50 5 421,679
11:57:24 2,100 ▲ 50 100 421,674
11:57:04 2,100 ▲ 50 2 421,574
11:56:47 2,100 ▲ 50 2 421,572
11:56:39 2,100 ▲ 50 2 421,570
11:56:25 2,095 ▲ 45 55 421,568
11:56:06 2,095 ▲ 45 2 421,513
11:55:58 2,095 ▲ 45 40 421,511
11:55:56 2,095 ▲ 45 2 421,471
11:55:49 2,095 ▲ 45 86 421,469
11:55:34 2,095 ▲ 45 2 421,383
11:55:25 2,095 ▲ 45 2 421,381
11:54:49 2,090 ▲ 40 92 421,379
11:54:07 2,095 ▲ 45 2 421,287
11:53:59 2,095 ▲ 45 2 421,285
11:53:51 2,095 ▲ 45 2 421,283
11:52:43 2,095 ▲ 45 10 421,281
11:52:24 2,095 ▲ 45 52 421,271
11:52:08 2,095 ▲ 45 50 421,219
11:52:08 2,095 ▲ 45 427 421,169
11:51:20 2,095 ▲ 45 1 420,742
11:51:00 2,090 ▲ 40 86 420,741
11:49:58 2,085 ▲ 35 200 420,655
11:49:26 2,095 ▲ 45 1 420,455
11:49:07 2,095 ▲ 45 2 420,454
11:48:54 2,095 ▲ 45 2 420,452
11:48:21 2,090 ▲ 40 15 420,450
11:48:21 2,090 ▲ 40 3,000 420,435
11:48:19 2,090 ▲ 40 124 417,435
11:48:18 2,090 ▲ 40 300 417,311
11:47:56 2,090 ▲ 40 100 417,011
11:47:11 2,090 ▲ 40 2 416,911
11:47:03 2,090 ▲ 40 2 416,909
11:47:00 2,080 ▲ 30 1,870 416,907
11:47:00 2,085 ▲ 35 335 415,037
11:46:55 2,090 ▲ 40 2 414,702
11:46:47 2,090 ▲ 40 2 414,700
11:46:29 2,085 ▲ 35 65 414,698
11:46:01 2,090 ▲ 40 285 414,633
11:44:24 2,090 ▲ 40 2 414,348
11:44:16 2,090 ▲ 40 2 414,346
11:41:11 2,090 ▲ 40 2 414,344
11:41:02 2,090 ▲ 40 2 414,342
11:40:55 2,090 ▲ 40 2 414,340
11:40:32 2,080 ▲ 30 1,568 414,338
11:40:32 2,085 ▲ 35 65 412,770
11:39:31 2,090 ▲ 40 2 412,705
11:39:19 2,090 ▲ 40 2 412,703
11:39:11 2,090 ▲ 40 2 412,701
11:39:05 2,085 ▲ 35 1,178 412,699
11:39:03 2,090 ▲ 40 2 411,521
11:39:01 2,085 ▲ 35 674 411,519
11:39:00 2,090 ▲ 40 100 410,845
11:38:55 2,090 ▲ 40 2 410,745
11:38:38 2,090 ▲ 40 100 410,743
11:38:18 2,090 ▲ 40 2 410,643
11:38:16 2,090 ▲ 40 23 410,641
11:36:34 2,090 ▲ 40 2 410,618
11:36:25 2,090 ▲ 40 2 410,616
11:36:17 2,090 ▲ 40 2 410,614
11:36:08 2,090 ▲ 40 2 410,612
11:35:17 2,090 ▲ 40 1,352 410,610
11:34:33 2,095 ▲ 45 2 409,258
11:34:25 2,095 ▲ 45 2 409,256
11:34:14 2,095 ▲ 45 253 409,254
11:33:16 2,095 ▲ 45 2 409,001
11:33:07 2,095 ▲ 45 2 408,999
11:32:59 2,095 ▲ 45 2 408,997
11:32:42 2,090 ▲ 40 148 408,995
11:30:49 2,090 ▲ 40 2 408,847
11:30:41 2,090 ▲ 40 2 408,845
11:30:27 2,085 ▲ 35 1,188 408,843
11:30:27 2,090 ▲ 40 5 407,655
11:29:52 2,095 ▲ 45 3 407,650
11:28:27 2,095 ▲ 45 2 407,647
11:28:19 2,095 ▲ 45 2 407,645
11:28:05 2,085 ▲ 35 1,119 407,643
11:28:05 2,090 ▲ 40 94 406,524
11:26:27 2,095 ▲ 45 5 406,430
11:26:12 2,095 ▲ 45 18 406,425
11:25:51 2,095 ▲ 45 1 406,407
11:25:40 2,095 ▲ 45 2 406,406
11:25:15 2,095 ▲ 45 981 406,404
11:24:36 2,100 ▲ 50 2 405,423
11:24:25 2,100 ▲ 50 2 405,421
11:24:08 2,095 ▲ 45 1 405,419
11:23:36 2,100 ▲ 50 2 405,418
11:23:27 2,100 ▲ 50 2 405,416
11:23:03 2,090 ▲ 40 1,893 405,414
11:22:46 2,100 ▲ 50 2 403,521
11:22:37 2,100 ▲ 50 2 403,519
11:22:04 2,100 ▲ 50 1,400 403,517
11:21:26 2,100 ▲ 50 23 402,117

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,625.98 ▲ 5.54 0.21%
코스닥 871.57 ▲ 5.59 0.65%
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.