머큐리
(100590)
코스닥
우량기업부
액면가 500원
  05.27 15:59

7,630 (7,730)   [시가/고가/저가] 7,770 / 7,800 / 7,620 
전일비/등락률 ▼ 100 (-1.29%) 매도호가/호가잔량 7,630 / 313
거래량/전일동시간대비 28,475 /▼ 436 매수호가/호가잔량 7,620 / 5,554
상한가/하한가 10,000 / 5,420 총매도/총매수잔량 3,202 / 16,434

매도잔량 호가 매수잔량
698 7,760 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
376 7,750
505 7,740
38 7,730
30 7,720
111 7,700
101 7,690
824 7,670
206 7,650
313 7,630
 
7,620 5,554
7,610 5,292
7,600 1,705
7,590 403
7,580 796
7,570 709
7,560 1,390
7,550 529
7,540 13
7,530 43
 
총매도잔량 순매수잔량 총매수잔량
3,202 13,232 16,434
시간외잔량 시간외잔량
0 499
 
머큐리 100590
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 873.97 (+2.54)    FUTURE 348.90 (+4.10)   Basis: 0.86
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 7,630 ▼ 100 1 28,475
15:30:28 7,630 ▼ 100 2,713 28,474
15:19:35 7,670 ▼ 60 41 25,761
15:19:15 7,630 ▼ 100 67 25,720
15:19:15 7,640 ▼ 90 12 25,653
15:19:15 7,650 ▼ 80 43 25,641
15:19:01 7,650 ▼ 80 70 25,598
15:18:42 7,640 ▼ 90 51 25,528
15:18:03 7,640 ▼ 90 3 25,477
15:17:48 7,640 ▼ 90 1 25,474
15:17:42 7,640 ▼ 90 1 25,473
15:17:35 7,640 ▼ 90 2 25,472
15:17:35 7,640 ▼ 90 242 25,470
15:14:18 7,630 ▼ 100 2 25,228
15:13:47 7,630 ▼ 100 1 25,226
15:11:45 7,640 ▼ 90 465 24,931
15:11:45 7,630 ▼ 100 294 25,225
15:11:45 7,650 ▼ 80 11 24,466
15:10:30 7,640 ▼ 90 84 24,455
15:10:17 7,680 ▼ 50 15 24,371
15:04:25 7,690 ▼ 40 48 24,356
15:04:25 7,670 ▼ 60 25 24,308
15:04:25 7,660 ▼ 70 87 24,283
15:02:30 7,660 ▼ 70 1 24,196
15:02:29 7,660 ▼ 70 7 24,195
15:00:02 7,660 ▼ 70 5 24,188
14:58:52 7,660 ▼ 70 1 24,183
14:57:30 7,660 ▼ 70 14 24,182
14:57:29 7,630 ▼ 100 70 24,168
14:57:29 7,640 ▼ 90 247 24,098
14:57:29 7,650 ▼ 80 15 23,851
14:57:01 7,660 ▼ 70 36 23,836
14:55:01 7,670 ▼ 60 1 23,800
14:54:58 7,670 ▼ 60 1 23,799
14:53:33 7,670 ▼ 60 8 23,798
14:51:28 7,670 ▼ 60 4 23,790
14:51:23 7,670 ▼ 60 4 23,786
14:49:14 7,650 ▼ 80 38 23,782
14:47:58 7,650 ▼ 80 50 23,744
14:45:42 7,650 ▼ 80 10 23,694
14:44:06 7,650 ▼ 80 29 23,684
14:42:28 7,650 ▼ 80 20 23,655
14:38:46 7,680 ▼ 50 3 23,635
14:38:36 7,680 ▼ 50 7 23,632
14:37:52 7,680 ▼ 50 10 23,625
14:35:56 7,680 ▼ 50 20 23,615
14:35:44 7,680 ▼ 50 5 23,595
14:35:20 7,680 ▼ 50 6 23,590
14:35:20 7,680 ▼ 50 4 23,584
14:33:41 7,680 ▼ 50 5 23,580
14:32:41 7,680 ▼ 50 3 23,575
14:32:34 7,680 ▼ 50 1 23,572
14:32:18 7,630 ▼ 100 1 23,571
14:32:02 7,620 ▼ 110 48 23,570
14:32:02 7,630 ▼ 100 559 23,522
14:31:51 7,630 ▼ 100 336 22,963
14:31:51 7,640 ▼ 90 271 22,627
14:31:43 7,640 ▼ 90 236 22,356
14:31:42 7,650 ▼ 80 290 22,120
14:31:40 7,650 ▼ 80 81 21,830
14:31:30 7,650 ▼ 80 121 21,749
14:31:22 7,650 ▼ 80 121 21,628
14:31:06 7,650 ▼ 80 38 21,507
14:31:06 7,670 ▼ 60 83 21,469
14:26:15 7,670 ▼ 60 100 21,386
14:26:11 7,670 ▼ 60 10 21,286
14:25:43 7,690 ▼ 40 1 21,276
14:22:55 7,700 ▼ 30 1 21,275
14:22:20 7,680 ▼ 50 1 21,274
14:21:26 7,670 ▼ 60 38 21,273
14:21:24 7,670 ▼ 60 340 21,235
14:21:16 7,650 ▼ 80 130 20,895
14:20:44 7,650 ▼ 80 26 20,765
14:20:44 7,660 ▼ 70 74 20,739
14:20:42 7,670 ▼ 60 1 20,665
14:18:32 7,660 ▼ 70 12 20,664
14:15:13 7,660 ▼ 70 1 20,652
14:11:52 7,670 ▼ 60 38 20,651
14:10:43 7,670 ▼ 60 1 20,613
14:10:20 7,650 ▼ 80 1 20,612
14:10:09 7,650 ▼ 80 1 20,611
14:08:18 7,650 ▼ 80 311 20,610
14:06:02 7,660 ▼ 70 5 20,299
14:05:27 7,660 ▼ 70 1 20,294
14:04:10 7,650 ▼ 80 1 20,293
14:03:46 7,650 ▼ 80 1 20,292
14:03:39 7,650 ▼ 80 100 20,291
14:03:20 7,650 ▼ 80 30 20,191
14:03:13 7,660 ▼ 70 290 20,161
14:02:22 7,660 ▼ 70 5 19,871
14:02:21 7,660 ▼ 70 33 19,866
14:01:41 7,660 ▼ 70 1 19,833
14:01:14 7,660 ▼ 70 100 19,832
14:01:08 7,660 ▼ 70 1 19,732
13:56:46 7,660 ▼ 70 35 19,731
13:53:19 7,660 ▼ 70 75 19,696
13:51:02 7,660 ▼ 70 16 19,621
13:50:29 7,660 ▼ 70 14 19,605
13:49:16 7,660 ▼ 70 1 19,591
13:49:08 7,660 ▼ 70 1 19,590
13:49:00 7,660 ▼ 70 1 19,589
13:48:06 7,670 ▼ 60 10 19,588
13:46:46 7,670 ▼ 60 4 19,578
13:46:21 7,650 ▼ 80 19 19,574
13:45:00 7,650 ▼ 80 5 19,555
13:43:03 7,650 ▼ 80 6 19,550
13:42:15 7,650 ▼ 80 1,214 19,219
13:42:15 7,640 ▼ 90 325 19,544
13:42:15 7,660 ▼ 70 33 18,005
13:42:13 7,660 ▼ 70 1 17,972
13:41:58 7,660 ▼ 70 150 17,971
13:41:43 7,660 ▼ 70 146 17,821
13:41:37 7,670 ▼ 60 10 17,675
13:38:55 7,670 ▼ 60 100 17,665
13:36:22 7,660 ▼ 70 1,043 17,565
13:35:55 7,660 ▼ 70 290 16,522
13:35:52 7,660 ▼ 70 620 16,232
13:35:11 7,680 ▼ 50 2 15,612
13:34:29 7,660 ▼ 70 280 15,610
13:34:29 7,670 ▼ 60 20 15,330
13:31:25 7,660 ▼ 70 80 15,310
13:31:25 7,670 ▼ 60 20 15,230
13:30:40 7,660 ▼ 70 102 15,210
13:30:38 7,670 ▼ 60 8 15,108
13:29:09 7,670 ▼ 60 60 15,100
13:28:59 7,670 ▼ 60 48 15,040
13:25:26 7,670 ▼ 60 30 14,992
13:24:28 7,670 ▼ 60 2 14,962
13:22:39 7,660 ▼ 70 70 14,960
13:22:28 7,660 ▼ 70 7 14,890
13:21:26 7,660 ▼ 70 824 14,883
13:21:26 7,670 ▼ 60 1,166 14,059
13:21:26 7,680 ▼ 50 10 12,893
13:13:50 7,680 ▼ 50 14 12,883
13:13:48 7,680 ▼ 50 36 12,869
13:12:29 7,680 ▼ 50 2 12,833
13:09:15 7,680 ▼ 50 1 12,831
13:07:36 7,680 ▼ 50 26 12,830
13:07:17 7,710 ▼ 20 2 12,804
13:06:56 7,680 ▼ 50 55 12,802
13:06:56 7,690 ▼ 40 15 12,747
13:04:44 7,680 ▼ 50 829 12,732
13:04:44 7,690 ▼ 40 253 11,903
13:04:44 7,700 ▼ 30 50 11,650
13:02:24 7,710 ▼ 20 12 11,600
13:01:47 7,710 ▼ 20 7 11,588
12:59:52 7,710 ▼ 20 2 11,581
12:58:57 7,710 ▼ 20 21 11,579
12:58:12 7,700 ▼ 30 23 11,558
12:57:37 7,690 ▼ 40 65 11,535
12:57:34 7,700 ▼ 30 100 11,470
12:56:56 7,690 ▼ 40 4 11,370
12:56:28 7,690 ▼ 40 180 11,366
12:55:57 7,680 ▼ 50 130 11,186
12:53:03 7,680 ▼ 50 10 11,056
12:53:00 7,690 ▼ 40 8 11,046
12:50:48 7,680 ▼ 50 30 11,038
12:45:51 7,680 ▼ 50 1 11,008
12:45:50 7,680 ▼ 50 50 11,007
12:44:38 7,680 ▼ 50 87 10,957
12:40:36 7,690 ▼ 40 2 10,870
12:40:14 7,690 ▼ 40 3 10,868
12:39:50 7,690 ▼ 40 3 10,865
12:39:47 7,690 ▼ 40 4 10,862
12:39:45 7,690 ▼ 40 3 10,858
12:39:16 7,690 ▼ 40 7 10,855
12:37:51 7,690 ▼ 40 2 10,848
12:36:09 7,690 ▼ 40 1 10,846
12:36:04 7,690 ▼ 40 5 10,845
12:36:03 7,680 ▼ 50 10 10,840
12:35:43 7,690 ▼ 40 10 10,830
12:35:13 7,690 ▼ 40 66 10,820
12:32:14 7,700 ▼ 30 14 10,754
12:29:52 7,690 ▼ 40 12 10,740
12:28:31 7,690 ▼ 40 99 10,728
12:27:19 7,710 ▼ 20 1 10,629
12:20:54 7,680 ▼ 50 345 10,628
12:20:54 7,690 ▼ 40 37 10,283
12:20:54 7,700 ▼ 30 302 10,246
12:20:54 7,710 ▼ 20 316 9,944
12:20:37 7,710 ▼ 20 340 9,628
12:19:58 7,720 ▼ 10 27 9,288
12:19:47 7,710 ▼ 20 180 9,261
12:18:46 7,720 ▼ 10 65 9,081
12:14:29 7,720 ▼ 10 1 9,016
12:14:08 7,720 ▼ 10 10 9,015
12:13:17 7,720 ▼ 10 69 9,005
12:11:14 7,730  0 1 8,936
12:10:49 7,720 ▼ 10 31 8,935
12:08:40 7,710 ▼ 20 80 8,904
12:08:24 7,720 ▼ 10 5 8,824
12:08:20 7,720 ▼ 10 1 8,819
12:08:10 7,720 ▼ 10 1 8,818
12:01:04 7,720 ▼ 10 9 8,817
11:57:38 7,720 ▼ 10 11 8,808
11:57:11 7,720 ▼ 10 19 8,797
11:56:37 7,720 ▼ 10 69 8,778
11:50:15 7,730  0 1 8,709
11:49:50 7,720 ▼ 10 52 8,708
11:49:36 7,720 ▼ 10 193 8,656
11:47:40 7,730  0 1 8,463
11:46:14 7,720 ▼ 10 90 8,462
11:41:30 7,730  0 2 8,372
11:41:11 7,730  0 44 8,370
11:39:26 7,740 ▲ 10 5 8,326
11:37:54 7,740 ▲ 10 8 8,321
11:37:44 7,740 ▲ 10 19 8,313
11:37:37 7,730  0 352 8,294
11:37:37 7,740 ▲ 10 42 7,942
11:37:34 7,740 ▲ 10 158 7,900
11:37:27 7,730  0 100 7,742
11:36:51 7,730  0 100 7,642
11:36:47 7,730  0 2 7,542
11:34:29 7,720 ▼ 10 4 7,540
11:34:20 7,720 ▼ 10 4 7,536
11:34:14 7,720 ▼ 10 1 7,532
11:32:20 7,720 ▼ 10 3 7,531
11:28:22 7,730  0 3 7,528
11:26:58 7,740 ▲ 10 3 7,525
11:26:49 7,740 ▲ 10 1 7,522
11:26:43 7,740 ▲ 10 1 7,521
11:26:25 7,720 ▼ 10 10 7,520
11:23:17 7,720 ▼ 10 255 7,510
11:22:52 7,720 ▼ 10 245 7,255
11:22:12 7,720 ▼ 10 46 7,010
11:22:12 7,730  0 15 6,964
11:15:17 7,730  0 138 6,949
11:14:11 7,740 ▲ 10 11 6,811
11:13:45 7,740 ▲ 10 56 6,800
11:10:16 7,750 ▲ 20 12 6,744
11:09:23 7,750 ▲ 20 1 6,732
11:06:23 7,760 ▲ 30 1 6,731
11:06:23 7,750 ▲ 20 1 6,730
11:02:04 7,740 ▲ 10 5 6,729
11:01:03 7,740 ▲ 10 2 6,724
11:00:09 7,730  0 1 6,722
11:00:02 7,730  0 220 6,721
10:57:37 7,740 ▲ 10 60 6,501
10:54:01 7,740 ▲ 10 20 6,441
10:53:06 7,740 ▲ 10 1 6,421
10:52:13 7,730  0 1 6,420
10:51:46 7,740 ▲ 10 12 6,419
10:50:26 7,740 ▲ 10 300 6,407
10:49:29 7,740 ▲ 10 10 6,107
10:49:29 7,740 ▲ 10 10 6,097
10:46:59 7,740 ▲ 10 1 6,087
10:44:47 7,760 ▲ 30 17 6,086
10:44:33 7,750 ▲ 20 10 6,069
10:43:38 7,740 ▲ 10 600 6,059
10:41:57 7,740 ▲ 10 495 5,459
10:41:34 7,740 ▲ 10 118 4,964
10:40:13 7,750 ▲ 20 5 4,846
10:39:57 7,760 ▲ 30 1 4,841
10:39:56 7,750 ▲ 20 1 4,840
10:39:30 7,750 ▲ 20 9 4,839
10:39:21 7,750 ▲ 20 1 4,830
10:39:21 7,750 ▲ 20 30 4,829
10:39:13 7,750 ▲ 20 5 4,799
10:39:09 7,760 ▲ 30 5 4,794
10:39:04 7,750 ▲ 20 1 4,789
10:38:45 7,750 ▲ 20 1 4,788
10:38:39 7,750 ▲ 20 1 4,787
10:38:38 7,750 ▲ 20 5 4,786
10:38:18 7,760 ▲ 30 18 4,781
10:36:44 7,750 ▲ 20 220 4,763
10:35:41 7,750 ▲ 20 36 4,543
10:33:31 7,750 ▲ 20 5 4,507
10:32:31 7,750 ▲ 20 21 4,502
10:31:07 7,750 ▲ 20 282 4,481
10:30:14 7,760 ▲ 30 1 4,199
10:29:56 7,760 ▲ 30 1 4,198
10:29:09 7,760 ▲ 30 10 4,197
10:28:09 7,760 ▲ 30 10 4,187
10:27:45 7,760 ▲ 30 10 4,177
10:24:14 7,760 ▲ 30 70 4,167
10:19:58 7,760 ▲ 30 9 4,097
10:18:50 7,760 ▲ 30 3 4,088
10:16:43 7,760 ▲ 30 1 4,085
10:11:52 7,750 ▲ 20 8 4,084
10:04:06 7,770 ▲ 40 1 4,076
10:00:39 7,770 ▲ 40 1 4,075
10:00:39 7,760 ▲ 30 2 4,074
10:00:33 7,760 ▲ 30 1 4,072
09:56:14 7,730  0 379 4,071
09:56:14 7,740 ▲ 10 6 3,692
09:52:45 7,730  0 4 3,686
09:52:42 7,730  0 100 3,682
09:51:52 7,730  0 18 3,582
09:50:58 7,730  0 146 3,564
09:50:58 7,740 ▲ 10 338 3,418
09:50:58 7,750 ▲ 20 100 3,080
09:49:54 7,750 ▲ 20 100 2,811
09:49:54 7,750 ▲ 20 169 2,980
09:48:51 7,750 ▲ 20 1 2,711
09:44:27 7,750 ▲ 20 207 2,710
09:44:27 7,760 ▲ 30 175 2,503
09:43:15 7,770 ▲ 40 1 2,328
09:43:06 7,760 ▲ 30 48 2,327
09:40:56 7,770 ▲ 40 7 2,279
09:37:49 7,770 ▲ 40 3 2,272
09:37:48 7,770 ▲ 40 22 2,269
09:35:09 7,780 ▲ 50 7 2,247
09:34:57 7,780 ▲ 50 1 2,240
09:33:55 7,760 ▲ 30 4 2,239
09:33:55 7,770 ▲ 40 1 2,235
09:32:44 7,770 ▲ 40 3 2,234
09:31:44 7,770 ▲ 40 19 2,231
09:31:32 7,770 ▲ 40 3 2,212
09:31:25 7,770 ▲ 40 1 2,209
09:29:43 7,760 ▲ 30 4 2,208
09:29:08 7,760 ▲ 30 87 2,204
09:28:56 7,770 ▲ 40 104 2,117
09:27:00 7,770 ▲ 40 23 2,013
09:27:00 7,770 ▲ 40 256 1,990
09:25:58 7,770 ▲ 40 90 1,734
09:23:28 7,770 ▲ 40 30 1,644
09:22:15 7,780 ▲ 50 7 1,614
09:22:05 7,770 ▲ 40 5 1,607
09:21:42 7,770 ▲ 40 3 1,602
09:19:49 7,770 ▲ 40 124 1,599
09:18:39 7,780 ▲ 50 70 1,475
09:18:29 7,780 ▲ 50 70 1,405
09:16:57 7,770 ▲ 40 50 1,335
09:16:14 7,770 ▲ 40 10 1,285
09:16:08 7,770 ▲ 40 36 1,275
09:15:47 7,770 ▲ 40 57 1,239
09:15:19 7,780 ▲ 50 204 1,182
09:14:15 7,790 ▲ 60 100 978
09:11:46 7,800 ▲ 70 1 878
09:10:00 7,800 ▲ 70 1 877
09:10:00 7,780 ▲ 50 32 876
09:09:58 7,770 ▲ 40 100 844
09:09:41 7,770 ▲ 40 1 744
09:09:24 7,780 ▲ 50 111 743
09:09:24 7,790 ▲ 60 40 632
09:09:23 7,790 ▲ 60 24 592
09:08:41 7,790 ▲ 60 30 568
09:08:24 7,790 ▲ 60 60 538
09:08:15 7,780 ▲ 50 17 478
09:08:08 7,770 ▲ 40 40 461
09:07:19 7,780 ▲ 50 35 421
09:06:31 7,780 ▲ 50 131 386
09:06:24 7,780 ▲ 50 10 255
09:03:55 7,790 ▲ 60 7 245
09:03:47 7,790 ▲ 60 5 238
09:01:33 7,780 ▲ 50 90 233
09:00:43 7,780 ▲ 50 10 143
09:00:21 7,770 ▲ 40 2 133
09:00:21 7,770 ▲ 40 131 131

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,638.05 ▲ 25.6 0.98%
코스닥 873.97 ▲ 2.54 0.29%
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.