아이패밀리에스씨
(114840)
코스닥
벤처기업부
액면가 500원
  09.30 15:59

10,350 (10,750)   [시가/고가/저가] 10,450 / 10,700 / 10,150 
전일비/등락률 ▼ 400 (-3.72%) 매도호가/호가잔량 10,350 / 1,601
거래량/전일동시간대비 100,881 /▲ 14,709 매수호가/호가잔량 10,300 / 1,022
상한가/하한가 13,950 / 7,550 총매도/총매수잔량 6,701 / 11,763

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

매도잔량 호가 매수잔량
47 10,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,181 10,750
2,020 10,700
17 10,650
105 10,600
10 10,550
130 10,500
1,010 10,450
580 10,400
1,601 10,350
 
10,300 1,022
10,250 1,086
10,200 2,020
10,150 1,316
10,100 2,023
10,050 1,996
10,000 2,056
9,990 168
9,980 73
9,970 3
 
총매도잔량 순매수잔량 총매수잔량
6,701 5,062 11,763
시간외잔량 시간외잔량
647 0
 
아이패밀리에스씨 114840
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 672.65 (-2.42)    FUTURE 282.45 (-2.30)   Basis: 1.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:53:01 10,350 ▼ 400 10 100,881
15:52:58 10,350 ▼ 400 300 100,871
15:52:48 10,350 ▼ 400 200 100,571
15:52:48 10,350 ▼ 400 10 100,371
15:51:14 10,350 ▼ 400 50 100,361
15:51:07 10,350 ▼ 400 50 100,311
15:49:07 10,350 ▼ 400 200 100,261
15:45:55 10,350 ▼ 400 134 100,061
15:44:17 10,350 ▼ 400 33 99,927
15:43:56 10,350 ▼ 400 10 99,894
15:40:00 10,350 ▼ 400 57 99,884
15:30:30 10,350 ▼ 400 1,451 99,827
15:19:32 10,350 ▼ 400 2 98,376
15:19:27 10,400 ▼ 350 20 98,374
15:19:06 10,350 ▼ 400 10 98,354
15:18:59 10,350 ▼ 400 80 98,344
15:18:58 10,350 ▼ 400 1 98,264
15:18:37 10,350 ▼ 400 281 98,263
15:18:37 10,350 ▼ 400 2 97,982
15:17:36 10,400 ▼ 350 50 97,980
15:17:21 10,350 ▼ 400 1 97,930
15:17:10 10,350 ▼ 400 105 97,929
15:16:57 10,400 ▼ 350 340 97,824
15:16:16 10,400 ▼ 350 1 97,484
15:15:20 10,400 ▼ 350 10 97,483
15:14:41 10,400 ▼ 350 3 97,473
15:14:20 10,400 ▼ 350 2 97,470
15:14:07 10,350 ▼ 400 26 97,468
15:14:02 10,400 ▼ 350 400 97,442
15:13:58 10,350 ▼ 400 104 97,042
15:13:55 10,400 ▼ 350 90 96,938
15:13:47 10,400 ▼ 350 45 96,848
15:13:47 10,350 ▼ 400 9 96,803
15:13:43 10,350 ▼ 400 10 96,794
15:13:35 10,350 ▼ 400 1 96,784
15:13:29 10,400 ▼ 350 1 96,783
15:13:19 10,350 ▼ 400 29 96,782
15:13:18 10,350 ▼ 400 21 96,753
15:12:45 10,400 ▼ 350 1 96,732
15:12:13 10,400 ▼ 350 3 96,731
15:10:45 10,300 ▼ 450 56 96,728
15:10:45 10,350 ▼ 400 49 96,672
15:10:12 10,350 ▼ 400 36 96,623
15:09:01 10,400 ▼ 350 500 96,587
15:08:07 10,350 ▼ 400 39 96,087
15:08:06 10,350 ▼ 400 11 96,048
15:07:33 10,350 ▼ 400 184 96,037
15:07:33 10,350 ▼ 400 105 95,853
15:07:18 10,400 ▼ 350 20 95,748
15:06:25 10,400 ▼ 350 2 95,728
15:06:17 10,350 ▼ 400 660 95,726
15:04:57 10,350 ▼ 400 5 95,066
15:04:28 10,300 ▼ 450 116 95,061
15:04:21 10,300 ▼ 450 105 94,945
15:04:15 10,350 ▼ 400 1 94,840
15:03:50 10,350 ▼ 400 5 94,839
15:03:49 10,300 ▼ 450 50 94,834
15:02:37 10,300 ▼ 450 77 94,784
15:02:32 10,300 ▼ 450 10 94,707
15:02:31 10,300 ▼ 450 500 94,697
15:02:00 10,350 ▼ 400 3 94,197
15:01:56 10,350 ▼ 400 5 94,194
15:01:08 10,300 ▼ 450 105 94,189
15:00:49 10,350 ▼ 400 5 94,084
14:59:50 10,350 ▼ 400 1 94,079
14:59:26 10,350 ▼ 400 1 94,078
14:58:54 10,350 ▼ 400 5 94,077
14:58:32 10,350 ▼ 400 36 94,072
14:58:02 10,350 ▼ 400 10 94,036
14:57:56 10,350 ▼ 400 1 94,026
14:57:48 10,350 ▼ 400 1 94,025
14:57:48 10,350 ▼ 400 3 94,024
14:57:15 10,350 ▼ 400 32 94,021
14:56:51 10,400 ▼ 350 10 93,989
14:56:16 10,400 ▼ 350 3 93,979
14:56:09 10,350 ▼ 400 24 93,976
14:55:38 10,400 ▼ 350 2 93,952
14:55:28 10,350 ▼ 400 93 93,950
14:54:48 10,350 ▼ 400 5 93,857
14:54:44 10,350 ▼ 400 7 93,852
14:53:11 10,400 ▼ 350 3 93,845
14:52:55 10,300 ▼ 450 1 93,842
14:52:52 10,350 ▼ 400 93 93,841
14:52:52 10,400 ▼ 350 5 93,748
14:52:18 10,400 ▼ 350 10 93,743
14:51:48 10,400 ▼ 350 5 93,733
14:51:36 10,350 ▼ 400 20 93,728
14:51:31 10,350 ▼ 400 104 93,708
14:50:11 10,400 ▼ 350 112 93,604
14:49:52 10,450 ▼ 300 5 93,492
14:49:04 10,400 ▼ 350 8 93,487
14:49:00 10,400 ▼ 350 7 93,479
14:48:48 10,400 ▼ 350 5 93,472
14:48:19 10,350 ▼ 400 105 93,467
14:47:17 10,350 ▼ 400 6 93,362
14:47:17 10,400 ▼ 350 5 93,356
14:46:51 10,400 ▼ 350 5 93,351
14:46:48 10,350 ▼ 400 500 93,346
14:46:11 10,400 ▼ 350 43 92,846
14:46:10 10,400 ▼ 350 33 92,803
14:45:47 10,450 ▼ 300 5 92,770
14:45:08 10,400 ▼ 350 23 92,765
14:45:07 10,400 ▼ 350 82 92,742
14:44:58 10,450 ▼ 300 7 92,660
14:44:32 10,450 ▼ 300 2 92,653
14:44:01 10,400 ▼ 350 238 92,651
14:43:50 10,400 ▼ 350 5 92,413
14:43:09 10,350 ▼ 400 20 92,408
14:42:45 10,400 ▼ 350 5 92,388
14:41:54 10,350 ▼ 400 105 92,383
14:41:17 10,350 ▼ 400 22 92,278
14:40:58 10,350 ▼ 400 7 92,256
14:40:49 10,350 ▼ 400 5 92,249
14:40:23 10,350 ▼ 400 10 92,244
14:39:44 10,350 ▼ 400 5 92,234
14:38:49 10,350 ▼ 400 42 92,229
14:38:48 10,350 ▼ 400 109 92,187
14:38:42 10,350 ▼ 400 105 92,078
14:37:50 10,350 ▼ 400 20 91,973
14:37:47 10,350 ▼ 400 5 91,953
14:37:03 10,350 ▼ 400 29 91,948
14:36:58 10,350 ▼ 400 7 91,919
14:36:47 10,350 ▼ 400 1 91,912
14:36:42 10,350 ▼ 400 5 91,911
14:36:19 10,350 ▼ 400 2 91,906
14:36:14 10,350 ▼ 400 23 91,904
14:36:03 10,350 ▼ 400 8 91,881
14:35:47 10,350 ▼ 400 65 91,873
14:35:41 10,350 ▼ 400 160 91,808
14:35:41 10,350 ▼ 400 10 91,648
14:35:31 10,350 ▼ 400 55 91,638
14:35:31 10,350 ▼ 400 10 91,583
14:35:30 10,350 ▼ 400 40 91,573
14:34:45 10,400 ▼ 350 5 91,533
14:33:41 10,400 ▼ 350 5 91,528
14:32:58 10,400 ▼ 350 7 91,523
14:32:39 10,400 ▼ 350 11 91,516
14:32:18 10,400 ▼ 350 5 91,505
14:32:17 10,350 ▼ 400 83 91,500
14:32:17 10,350 ▼ 400 22 91,417
14:31:43 10,400 ▼ 350 5 91,395
14:30:42 10,400 ▼ 350 5 91,390
14:29:37 10,400 ▼ 350 11 91,385
14:29:24 10,400 ▼ 350 10 91,374
14:29:05 10,350 ▼ 400 78 91,364
14:29:05 10,350 ▼ 400 27 91,286
14:28:57 10,400 ▼ 350 7 91,259
14:28:41 10,400 ▼ 350 5 91,252
14:27:40 10,400 ▼ 350 5 91,247
14:27:18 10,350 ▼ 400 938 91,242
14:27:18 10,400 ▼ 350 11 90,304
14:25:53 10,400 ▼ 350 94 90,293
14:25:53 10,400 ▼ 350 11 90,199
14:25:50 10,450 ▼ 300 1 90,188
14:25:39 10,450 ▼ 300 5 90,187
14:25:20 10,450 ▼ 300 1 90,182
14:24:56 10,450 ▼ 300 7 90,181
14:24:37 10,450 ▼ 300 5 90,174
14:23:11 10,350 ▼ 400 16 90,169
14:23:11 10,400 ▼ 350 84 90,153
14:22:40 10,400 ▼ 350 105 90,069
14:22:37 10,450 ▼ 300 5 89,964
14:21:35 10,450 ▼ 300 5 89,959
14:20:55 10,450 ▼ 300 7 89,954
14:20:34 10,450 ▼ 300 11 89,947
14:19:35 10,450 ▼ 300 5 89,936
14:19:28 10,400 ▼ 350 105 89,931
14:18:33 10,450 ▼ 300 5 89,826
14:17:31 10,450 ▼ 300 11 89,821
14:16:54 10,450 ▼ 300 7 89,810
14:16:32 10,400 ▼ 350 1,207 89,803
14:16:32 10,400 ▼ 350 817 88,596
14:16:16 10,400 ▼ 350 105 87,779
14:15:31 10,450 ▼ 300 5 87,674
14:14:29 10,450 ▼ 300 11 87,669
14:13:03 10,400 ▼ 350 85 87,658
14:13:03 10,400 ▼ 350 20 87,573
14:12:53 10,450 ▼ 300 7 87,553
14:12:32 10,450 ▼ 300 5 87,546
14:11:27 10,450 ▼ 300 11 87,541
14:11:14 10,400 ▼ 350 7 87,530
14:10:38 10,400 ▼ 350 77 87,523
14:10:28 10,400 ▼ 350 5 87,446
14:09:51 10,400 ▼ 350 30 87,441
14:09:37 10,400 ▼ 350 74 87,411
14:09:29 10,400 ▼ 350 5 87,337
14:08:52 10,400 ▼ 350 7 87,332
14:08:25 10,400 ▼ 350 11 87,325
14:07:26 10,350 ▼ 400 13 87,314
14:07:26 10,400 ▼ 350 5 87,301
14:06:39 10,400 ▼ 350 6 87,296
14:06:27 10,450 ▼ 300 5 87,290
14:05:28 10,400 ▼ 350 328 87,285
14:05:22 10,400 ▼ 350 11 86,957
14:04:52 10,400 ▼ 350 10 86,946
14:04:52 10,400 ▼ 350 7 86,936
14:04:24 10,400 ▼ 350 5 86,929
14:03:26 10,350 ▼ 400 105 86,924
14:03:25 10,400 ▼ 350 5 86,819
14:02:42 10,350 ▼ 400 30 86,814
14:02:20 10,400 ▼ 350 11 86,784
14:01:22 10,400 ▼ 350 5 86,773
14:00:53 10,400 ▼ 350 5 86,768
14:00:51 10,400 ▼ 350 7 86,763
14:00:23 10,400 ▼ 350 5 86,756
14:00:14 10,350 ▼ 400 105 86,751
13:59:18 10,400 ▼ 350 11 86,646
13:58:23 10,400 ▼ 350 5 86,635
13:57:21 10,400 ▼ 350 5 86,630
13:57:02 10,350 ▼ 400 105 86,625
13:56:50 10,400 ▼ 350 7 86,520
13:56:16 10,400 ▼ 350 11 86,513
13:55:20 10,400 ▼ 350 5 86,502
13:54:22 10,400 ▼ 350 5 86,497
13:53:49 10,350 ▼ 400 105 86,492
13:53:46 10,400 ▼ 350 50 86,387
13:53:20 10,350 ▼ 400 18 86,337
13:53:14 10,400 ▼ 350 11 86,319
13:52:49 10,400 ▼ 350 7 86,308
13:52:18 10,400 ▼ 350 5 86,301
13:51:20 10,400 ▼ 350 5 86,296
13:51:15 10,350 ▼ 400 18 86,291
13:51:15 10,350 ▼ 400 139 86,273
13:51:15 10,350 ▼ 400 184 86,134
13:50:37 10,300 ▼ 450 105 85,950
13:50:12 10,350 ▼ 400 11 85,845
13:49:16 10,350 ▼ 400 5 85,834
13:48:48 10,350 ▼ 400 7 85,829
13:48:33 10,300 ▼ 450 831 85,822
13:48:17 10,350 ▼ 400 5 84,991
13:47:25 10,300 ▼ 450 105 84,986
13:47:10 10,350 ▼ 400 11 84,881
13:46:14 10,350 ▼ 400 5 84,870
13:46:06 10,350 ▼ 400 10 84,865
13:45:15 10,350 ▼ 400 5 84,855
13:45:03 10,350 ▼ 400 10 84,850
13:44:48 10,350 ▼ 400 7 84,840
13:44:12 10,300 ▼ 450 105 84,833
13:44:07 10,350 ▼ 400 11 84,728
13:43:53 10,300 ▼ 450 3 84,717
13:43:13 10,300 ▼ 450 48 84,714
13:43:13 10,350 ▼ 400 1 84,666
13:43:12 10,350 ▼ 400 1 84,665
13:43:12 10,350 ▼ 400 3 84,664
13:42:22 10,350 ▼ 400 194 84,661
13:42:13 10,350 ▼ 400 1 84,467
13:42:13 10,350 ▼ 400 1 84,466
13:42:13 10,350 ▼ 400 3 84,465
13:41:38 10,350 ▼ 400 39 84,462
13:41:38 10,350 ▼ 400 61 84,423
13:41:05 10,350 ▼ 400 11 84,362
13:41:02 10,350 ▼ 400 13 84,351
13:41:01 10,350 ▼ 400 1,000 84,338
13:41:00 10,300 ▼ 450 105 83,338
13:40:47 10,350 ▼ 400 7 83,233
13:40:21 10,350 ▼ 400 300 83,226
13:40:10 10,350 ▼ 400 5 82,926
13:39:25 10,350 ▼ 400 1 82,921
13:39:11 10,350 ▼ 400 5 82,920
13:38:23 10,350 ▼ 400 330 82,915
13:38:03 10,350 ▼ 400 11 82,585
13:37:48 10,300 ▼ 450 105 82,574
13:37:08 10,350 ▼ 400 5 82,469
13:36:46 10,350 ▼ 400 7 82,464
13:36:12 10,300 ▼ 450 50 82,457
13:36:09 10,350 ▼ 400 5 82,407
13:35:14 10,300 ▼ 450 100 82,402
13:35:01 10,350 ▼ 400 11 82,302
13:34:35 10,300 ▼ 450 105 82,291
13:34:05 10,350 ▼ 400 5 82,186
13:33:07 10,350 ▼ 400 5 82,181
13:32:45 10,350 ▼ 400 7 82,176
13:32:37 10,350 ▼ 400 50 82,169
13:31:59 10,350 ▼ 400 11 82,119
13:31:23 10,300 ▼ 450 105 82,108
13:31:03 10,350 ▼ 400 5 82,003
13:30:04 10,350 ▼ 400 5 81,998
13:30:02 10,300 ▼ 450 1 81,993
13:28:57 10,350 ▼ 400 11 81,992
13:28:44 10,350 ▼ 400 7 81,981
13:28:11 10,300 ▼ 450 105 81,974
13:28:01 10,350 ▼ 400 5 81,869
13:27:13 10,300 ▼ 450 1 81,864
13:27:02 10,350 ▼ 400 5 81,863
13:27:02 10,300 ▼ 450 620 81,858
13:25:58 10,350 ▼ 400 11 81,238
13:25:08 10,350 ▼ 400 3 81,227
13:24:59 10,350 ▼ 400 5 81,224
13:24:58 10,300 ▼ 450 105 81,219
13:24:44 10,350 ▼ 400 7 81,114
13:24:35 10,300 ▼ 450 20 81,107
13:24:00 10,350 ▼ 400 5 81,087
13:23:39 10,350 ▼ 400 50 81,082
13:23:33 10,300 ▼ 450 40 81,032
13:22:55 10,350 ▼ 400 11 80,992
13:22:02 10,300 ▼ 450 63 80,981
13:22:02 10,300 ▼ 450 5 80,918
13:21:46 10,250 ▼ 500 43 80,913
13:21:46 10,250 ▼ 500 104 80,870
13:21:34 10,300 ▼ 450 100 80,766
13:21:01 10,300 ▼ 450 99 80,666
13:21:01 10,300 ▼ 450 1,201 80,567
13:20:58 10,350 ▼ 400 5 79,366
13:20:43 10,350 ▼ 400 7 79,361
13:19:53 10,350 ▼ 400 11 79,354
13:19:40 10,300 ▼ 450 26 79,343
13:19:25 10,300 ▼ 450 5 79,317
13:18:55 10,350 ▼ 400 5 79,312
13:18:34 10,300 ▼ 450 105 79,307
13:17:57 10,350 ▼ 400 1,413 79,202
13:17:56 10,400 ▼ 350 5 77,789
13:16:51 10,400 ▼ 350 11 77,784
13:16:42 10,400 ▼ 350 7 77,773
13:15:53 10,400 ▼ 350 5 77,766
13:15:21 10,350 ▼ 400 105 77,761
13:14:54 10,400 ▼ 350 5 77,656
13:14:25 10,400 ▼ 350 5 77,651
13:13:49 10,400 ▼ 350 11 77,646
13:12:54 10,400 ▼ 350 5 77,635
13:12:41 10,400 ▼ 350 7 77,630
13:12:09 10,400 ▼ 350 1 77,623
13:11:52 10,450 ▼ 300 5 77,622
13:10:50 10,400 ▼ 350 10 77,617
13:10:47 10,450 ▼ 300 11 77,607
13:10:30 10,450 ▼ 300 1 77,596
13:09:51 10,450 ▼ 300 5 77,595
13:09:42 10,400 ▼ 350 5 77,590
13:09:21 10,400 ▼ 350 50 77,585
13:09:06 10,400 ▼ 350 20 77,535
13:09:06 10,400 ▼ 350 11 77,515
13:08:57 10,400 ▼ 350 19 77,504
13:08:50 10,450 ▼ 300 5 77,485
13:08:40 10,450 ▼ 300 7 77,480
13:08:11 10,450 ▼ 300 2 77,473
13:08:07 10,400 ▼ 350 2 77,471
13:08:07 10,450 ▼ 300 10 77,469
13:08:02 10,450 ▼ 300 50 77,459
13:07:48 10,400 ▼ 350 1 77,409
13:07:48 10,400 ▼ 350 2 77,408
13:07:48 10,400 ▼ 350 7 77,406
13:07:43 10,400 ▼ 350 97 77,399
13:07:43 10,400 ▼ 350 137 77,302
13:07:06 10,450 ▼ 300 1 77,165
13:07:03 10,450 ▼ 300 1 77,164
13:07:00 10,450 ▼ 300 3 77,163
13:06:18 10,450 ▼ 300 1 77,160
13:06:15 10,450 ▼ 300 1 77,159
13:06:10 10,450 ▼ 300 39 77,158
13:05:50 10,450 ▼ 300 5 77,119
13:05:44 10,400 ▼ 350 105 77,114
13:05:12 10,500 ▼ 250 2 77,009
13:05:05 10,450 ▼ 300 3 77,007
13:04:53 10,500 ▼ 250 1 77,004
13:04:43 10,450 ▼ 300 1 77,003
13:04:43 10,450 ▼ 300 10 77,002
13:04:43 10,450 ▼ 300 1 76,992
13:04:39 10,450 ▼ 300 7 76,991
13:04:36 10,500 ▼ 250 2 76,984
13:04:27 10,450 ▼ 300 1 76,982
13:04:23 10,450 ▼ 300 40 76,981
13:04:08 10,450 ▼ 300 1 76,941
13:03:47 10,450 ▼ 300 5 76,940
13:03:07 10,500 ▼ 250 3 76,935
13:03:00 10,450 ▼ 300 28 76,932
13:02:54 10,400 ▼ 350 99 76,904
13:02:48 10,400 ▼ 350 5 76,805
13:02:32 10,400 ▼ 350 1 76,800
13:01:44 10,400 ▼ 350 10 76,799
13:01:38 10,350 ▼ 400 30 76,789
13:01:21 10,400 ▼ 350 21 76,759
13:01:07 10,400 ▼ 350 20 76,738
13:01:07 10,400 ▼ 350 12 76,718
13:01:06 10,400 ▼ 350 20 76,706
13:00:45 10,400 ▼ 350 5 76,686
13:00:39 10,400 ▼ 350 7 76,681
12:59:46 10,400 ▼ 350 5 76,674
12:59:20 10,400 ▼ 350 427 76,669
12:59:20 10,400 ▼ 350 105 76,242
12:58:41 10,450 ▼ 300 11 76,137
12:57:43 10,450 ▼ 300 5 76,126
12:56:44 10,450 ▼ 300 5 76,121
12:56:38 10,450 ▼ 300 7 76,116
12:56:08 10,450 ▼ 300 20 76,109
12:56:08 10,450 ▼ 300 12 76,089
12:56:07 10,450 ▼ 300 30 76,077
12:55:39 10,450 ▼ 300 10 76,047
12:55:39 10,450 ▼ 300 1 76,037
12:54:41 10,450 ▼ 300 5 76,036
12:53:42 10,450 ▼ 300 5 76,031
12:52:58 10,400 ▼ 350 227 76,026
12:52:55 10,400 ▼ 350 138 75,799
12:52:55 10,400 ▼ 350 11 75,661
12:52:55 10,400 ▼ 350 105 75,650
12:52:37 10,450 ▼ 300 7 75,545
12:52:37 10,400 ▼ 350 138 75,538
12:52:37 10,450 ▼ 300 11 75,400
12:52:05 10,450 ▼ 300 1 75,389
12:51:39 10,450 ▼ 300 5 75,388
12:51:24 10,400 ▼ 350 110 75,383
12:51:18 10,450 ▼ 300 2 75,273
12:51:11 10,450 ▼ 300 682 75,271
12:50:40 10,450 ▼ 300 20 74,589
12:50:40 10,500 ▼ 250 5 74,569
12:49:43 10,450 ▼ 300 137 74,564
12:49:43 10,450 ▼ 300 105 74,427
12:49:35 10,500 ▼ 250 11 74,322
12:48:50 10,450 ▼ 300 136 74,311
12:48:40 10,500 ▼ 250 5 74,175
12:48:36 10,450 ▼ 300 136 74,170
12:48:36 10,500 ▼ 250 7 74,034
12:48:33 10,500 ▼ 250 2 74,027
12:48:33 10,500 ▼ 250 2 74,025
12:47:59 10,550 ▼ 200 50 74,023
12:47:38 10,550 ▼ 200 5 73,973
12:47:24 10,500 ▼ 250 7 73,968
12:46:30 10,500 ▼ 250 87 73,961
12:46:30 10,500 ▼ 250 105 73,874
12:45:37 10,550 ▼ 200 5 73,769
12:44:51 10,500 ▼ 250 1 73,764
12:44:36 10,550 ▼ 200 7 73,763
12:44:36 10,550 ▼ 200 5 73,756
12:43:31 10,550 ▼ 200 11 73,751
12:43:18 10,550 ▼ 200 11 73,740
12:42:35 10,600 ▼ 150 5 73,729
12:41:33 10,600 ▼ 150 5 73,724
12:40:42 10,600 ▼ 150 10 73,719
12:40:35 10,600 ▼ 150 7 73,709
12:40:12 10,600 ▼ 150 901 73,702
12:40:12 10,550 ▼ 200 99 72,801
12:40:06 10,550 ▼ 200 5 72,702
12:39:33 10,550 ▼ 200 2 72,697
12:38:31 10,550 ▼ 200 5 72,695
12:36:53 10,500 ▼ 250 50 72,690
12:36:53 10,500 ▼ 250 55 72,640
12:36:34 10,550 ▼ 200 7 72,585
12:36:31 10,550 ▼ 200 5 72,578
12:34:29 10,500 ▼ 250 58 72,573
12:34:27 10,500 ▼ 250 11 72,515
12:34:09 10,500 ▼ 250 21 72,504
12:34:09 10,500 ▼ 250 12 72,483
12:33:41 10,500 ▼ 250 3 72,471
12:33:38 10,500 ▼ 250 2 72,468
12:33:29 10,550 ▼ 200 5 72,466
12:32:33 10,550 ▼ 200 7 72,461
12:31:31 10,500 ▼ 250 274 72,454
12:31:25 10,550 ▼ 200 11 72,180
12:30:45 10,500 ▼ 250 26 72,169
12:30:28 10,500 ▼ 250 105 72,143
12:30:27 10,550 ▼ 200 5 72,038
12:29:25 10,550 ▼ 200 5 72,033
12:28:33 10,550 ▼ 200 7 72,028
12:28:23 10,550 ▼ 200 11 72,021
12:27:17 10,500 ▼ 250 7 72,010
12:27:16 10,500 ▼ 250 98 72,003
12:26:50 10,550 ▼ 200 50 71,905
12:26:23 10,550 ▼ 200 5 71,855
12:25:23 10,500 ▼ 250 115 71,850
12:25:21 10,550 ▼ 200 11 71,735
12:24:32 10,550 ▼ 200 7 71,724
12:24:22 10,550 ▼ 200 5 71,717
12:24:04 10,500 ▼ 250 105 71,712
12:23:21 10,550 ▼ 200 5 71,607
12:22:19 10,550 ▼ 200 11 71,602
12:21:20 10,550 ▼ 200 5 71,591
12:20:51 10,550 ▼ 200 11 71,586
12:20:31 10,600 ▼ 150 7 71,575
12:20:19 10,600 ▼ 150 5 71,568
12:19:43 10,600 ▼ 150 3 71,563
12:18:18 10,550 ▼ 200 5 71,560
12:17:39 10,500 ▼ 250 105 71,555
12:17:25 10,600 ▼ 150 50 71,450
12:17:16 10,550 ▼ 200 5 71,400
12:17:16 10,550 ▼ 200 9 71,395
12:16:30 10,600 ▼ 150 7 71,386
12:16:15 10,600 ▼ 150 11 71,379
12:15:47 10,550 ▼ 200 10 71,368
12:15:21 10,550 ▼ 200 96 71,358
12:15:16 10,550 ▼ 200 5 71,262
12:15:02 10,550 ▼ 200 1 71,257
12:14:34 10,550 ▼ 200 2 71,256
12:14:27 10,550 ▼ 200 1 71,254
12:14:27 10,550 ▼ 200 1 71,253
12:14:14 10,600 ▼ 150 5 71,252
12:14:02 10,600 ▼ 150 5 71,247
12:13:13 10,600 ▼ 150 11 71,242
12:13:06 10,550 ▼ 200 1 71,231
12:13:00 10,550 ▼ 200 4 71,230
12:12:29 10,600 ▼ 150 7 71,226
12:12:29 10,600 ▼ 150 10 71,219
12:12:14 10,600 ▼ 150 5 71,209
12:11:45 10,600 ▼ 150 4 71,204
12:11:29 10,550 ▼ 200 94 71,200
12:11:14 10,550 ▼ 200 11 71,106
12:11:12 10,600 ▼ 150 5 71,095
12:10:24 10,600 ▼ 150 1 71,090
12:09:37 10,600 ▼ 150 4 71,089
12:09:37 10,550 ▼ 200 26 71,085
12:09:12 10,550 ▼ 200 5 71,059
12:08:29 10,550 ▼ 200 7 71,054
12:08:10 10,550 ▼ 200 5 71,047

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.30 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,155.49 ▼ 15.44 -0.71%
코스닥 672.65 ▼ 2.42 -0.36%
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.