아이패밀리에스씨
(114840)
코스닥
벤처기업부
액면가 500원
  05.18 15:59

28,350 (28,500)   [시가/고가/저가] 29,200 / 29,200 / 27,350 
전일비/등락률 ▼ 150 (-0.53%) 매도호가/호가잔량 28,750 / 75
거래량/전일동시간대비 69,566 /▼ 24,827 매수호가/호가잔량 28,350 / 75
상한가/하한가 37,050 / 19,950 총매도/총매수잔량 2,814 / 1,632

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

매도잔량 호가 매수잔량
201 29,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
226 29,200
36 29,150
66 29,100
1 29,050
491 29,000
770 28,950
742 28,850
206 28,800
75 28,750
 
28,350 75
28,300 224
28,250 35
28,200 140
28,150 581
28,100 86
28,050 220
28,000 101
27,950 40
27,900 130
 
총매도잔량 순매수잔량 총매수잔량
2,814 -1,182 1,632
시간외잔량 시간외잔량
0 44
 
아이패밀리에스씨 114840
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
15:54:32 28,350 ▼ 150 4 69,566
15:53:29 28,350 ▼ 150 2 69,562
15:40:00 28,350 ▼ 150 6 69,560
15:30:24 28,350 ▼ 150 382 69,554
15:19:16 28,800 ▲ 300 205 69,172
15:19:16 28,750 ▲ 250 10 68,967
15:19:00 28,800 ▲ 300 76 68,957
15:19:00 28,750 ▲ 250 65 68,881
15:19:00 28,700 ▲ 200 39 68,816
15:18:38 28,650 ▲ 150 40 68,777
15:18:38 28,600 ▲ 100 40 68,737
15:18:26 28,550 ▲ 50 10 68,697
15:17:11 28,500  0 1 68,687
15:15:16 28,600 ▲ 100 265 68,686
15:13:38 28,500  0 222 68,421
15:13:35 28,500  0 312 68,199
15:12:08 28,500  0 100 67,887
15:12:00 28,500  0 354 67,787
15:11:53 28,550 ▲ 50 588 67,433
15:11:46 28,600 ▲ 100 546 66,845
15:11:07 28,700 ▲ 200 1 66,299
15:08:45 28,800 ▲ 300 3 66,298
15:08:44 28,600 ▲ 100 2 66,295
15:07:53 28,800 ▲ 300 8 66,293
15:07:03 28,800 ▲ 300 18 66,285
15:07:01 28,600 ▲ 100 2 66,267
15:06:16 28,800 ▲ 300 88 66,265
15:06:16 28,750 ▲ 250 34 66,177
15:06:16 28,750 ▲ 250 8 66,143
15:06:09 28,750 ▲ 250 12 66,135
15:05:30 28,800 ▲ 300 25 66,123
15:05:28 28,600 ▲ 100 12 66,098
15:05:28 28,600 ▲ 100 99 66,086
15:05:09 28,800 ▲ 300 23 65,987
15:04:47 28,800 ▲ 300 37 65,964
15:04:38 28,750 ▲ 250 94 65,927
15:04:04 28,750 ▲ 250 74 65,833
15:04:04 28,750 ▲ 250 14 65,759
15:03:58 28,750 ▲ 250 8 65,745
15:03:21 28,750 ▲ 250 47 65,737
15:03:05 28,750 ▲ 250 3 65,690
15:03:02 28,750 ▲ 250 1 65,687
15:02:41 28,800 ▲ 300 57 65,686
15:02:35 28,750 ▲ 250 51 65,629
15:02:17 28,750 ▲ 250 15 65,578
15:02:00 28,750 ▲ 250 41 65,563
15:01:53 28,650 ▲ 150 252 65,522
15:01:53 28,650 ▲ 150 148 65,270
15:01:20 28,750 ▲ 250 47 65,122
15:01:20 28,750 ▲ 250 22 65,075
15:01:08 28,600 ▲ 100 5 65,053
15:00:41 28,600 ▲ 100 88 65,048
15:00:41 28,750 ▲ 250 18 64,960
15:00:10 28,650 ▲ 150 311 64,942
15:00:10 28,650 ▲ 150 179 64,631
15:00:01 28,600 ▲ 100 8 64,452
14:59:52 28,550 ▲ 50 46 64,444
14:59:52 28,600 ▲ 100 220 64,398
14:59:52 28,650 ▲ 150 194 64,178
14:59:52 28,700 ▲ 200 40 63,984
14:59:49 28,900 ▲ 400 7 63,944
14:59:40 28,800 ▲ 300 70 63,937
14:59:31 28,800 ▲ 300 6 63,867
14:59:21 28,800 ▲ 300 510 63,861
14:58:29 28,950 ▲ 450 40 63,351
14:57:23 28,950 ▲ 450 20 63,311
14:57:20 28,950 ▲ 450 41 63,291
14:56:17 29,000 ▲ 500 55 63,250
14:55:34 28,950 ▲ 450 1 63,195
14:55:33 29,000 ▲ 500 500 63,194
14:55:30 28,950 ▲ 450 1 62,694
14:55:08 29,000 ▲ 500 49 62,693
14:54:38 28,950 ▲ 450 7 62,644
14:54:38 28,950 ▲ 450 10 62,637
14:54:29 28,950 ▲ 450 481 62,627
14:54:27 28,750 ▲ 250 56 62,146
14:54:27 28,750 ▲ 250 944 62,090
14:54:19 28,950 ▲ 450 19 61,146
14:54:10 28,950 ▲ 450 45 61,127
14:53:14 28,950 ▲ 450 290 61,082
14:53:14 28,900 ▲ 400 710 60,792
14:53:07 28,900 ▲ 400 46 60,082
14:52:56 28,900 ▲ 400 899 60,036
14:52:16 28,700 ▲ 200 130 59,137
14:52:16 28,700 ▲ 200 454 59,007
14:52:16 28,750 ▲ 250 155 58,553
14:52:16 28,800 ▲ 300 161 58,398
14:52:01 28,800 ▲ 300 204 58,237
14:52:01 28,800 ▲ 300 296 58,033
14:51:50 28,800 ▲ 300 8 57,737
14:51:50 28,800 ▲ 300 2 57,729
14:51:48 29,000 ▲ 500 146 57,727
14:51:48 28,950 ▲ 450 282 57,581
14:51:48 28,900 ▲ 400 313 57,299
14:51:48 28,850 ▲ 350 208 56,986
14:51:48 28,800 ▲ 300 51 56,778
14:50:54 28,800 ▲ 300 54 56,727
14:50:03 28,700 ▲ 200 2 56,673
14:49:58 28,800 ▲ 300 2 56,671
14:49:51 28,800 ▲ 300 55 56,669
14:49:34 28,700 ▲ 200 635 56,614
14:49:22 28,700 ▲ 200 1 55,979
14:49:15 28,700 ▲ 200 2 55,978
14:49:05 28,700 ▲ 200 2 55,976
14:49:04 28,750 ▲ 250 45 55,974
14:49:03 28,700 ▲ 200 261 55,929
14:49:03 28,650 ▲ 150 99 55,668
14:48:59 28,600 ▲ 100 1 55,569
14:48:40 28,650 ▲ 150 35 55,568
14:48:40 28,600 ▲ 100 5 55,533
14:47:41 28,650 ▲ 150 58 55,528
14:46:43 28,650 ▲ 150 41 55,470
14:46:43 28,600 ▲ 100 20 55,429
14:46:30 28,550 ▲ 50 5 55,409
14:45:43 28,600 ▲ 100 2 55,404
14:45:37 28,600 ▲ 100 30 55,402
14:45:37 28,600 ▲ 100 10 55,372
14:45:19 28,600 ▲ 100 11 55,362
14:44:39 28,300 ▼ 200 11 55,351
14:44:39 28,400 ▼ 100 1 55,340
14:44:37 28,600 ▲ 100 241 55,123
14:44:37 28,650 ▲ 150 216 55,339
14:44:37 28,500  0 51 54,842
14:44:37 28,550 ▲ 50 40 54,882
14:44:37 28,450 ▼ 50 352 54,791
14:44:25 28,400 ▼ 100 44 54,439
14:44:14 28,400 ▼ 100 10 54,395
14:43:12 28,450 ▼ 50 37 54,385
14:43:07 28,500  0 20 54,348
14:43:07 28,450 ▼ 50 20 54,328
14:42:15 28,400 ▼ 100 33 54,308
14:42:09 28,400 ▼ 100 52 54,275
14:41:45 28,400 ▼ 100 56 54,223
14:41:42 28,150 ▼ 350 425 54,167
14:41:42 28,200 ▼ 300 182 53,742
14:41:42 28,250 ▼ 250 118 53,560
14:41:42 28,300 ▼ 200 53 53,442
14:41:42 28,350 ▼ 150 90 53,389
14:41:42 28,400 ▼ 100 32 53,299
14:40:53 28,550 ▲ 50 105 53,267
14:40:06 28,600 ▲ 100 5 53,162
14:39:51 28,550 ▲ 50 23 53,157
14:39:13 28,550 ▲ 50 42 53,134
14:38:52 28,450 ▼ 50 10 53,092
14:38:30 28,400 ▼ 100 1 53,082
14:37:35 28,500  0 63 53,081
14:36:35 28,500  0 46 53,018
14:35:30 28,550 ▲ 50 61 52,972
14:34:32 28,600 ▲ 100 7 52,911
14:34:24 28,600 ▲ 100 39 52,904
14:33:41 28,600 ▲ 100 22 52,865
14:33:15 28,550 ▲ 50 45 52,843
14:32:12 28,550 ▲ 50 52 52,798
14:31:24 28,550 ▲ 50 45 52,746
14:31:09 28,500  0 10 52,701
14:30:25 28,550 ▲ 50 20 52,691
14:30:01 28,500  0 38 52,671
14:29:06 28,550 ▲ 50 5 52,633
14:29:01 28,550 ▲ 50 47 52,628
14:29:01 28,550 ▲ 50 2 52,581
14:28:52 28,550 ▲ 50 6 52,579
14:28:20 28,550 ▲ 50 57 52,573
14:27:55 28,500  0 10 52,516
14:26:59 28,550 ▲ 50 2 52,506
14:26:51 28,500  0 22 52,504
14:26:40 28,500  0 26 52,482
14:26:35 28,400 ▼ 100 40 52,456
14:26:35 28,400 ▼ 100 160 52,416
14:25:57 28,200 ▼ 300 5 52,256
14:25:55 28,500  0 152 52,251
14:25:55 28,500  0 208 52,099
14:25:55 28,450 ▼ 50 61 51,891
14:25:55 28,400 ▼ 100 399 51,830
14:25:55 28,350 ▼ 150 180 51,431
14:25:45 28,250 ▼ 250 1 51,251
14:25:36 28,250 ▼ 250 58 51,250
14:24:43 28,200 ▼ 300 20 51,192
14:23:33 28,150 ▼ 350 5 51,172
14:23:33 28,150 ▼ 350 2 51,167
14:23:33 28,150 ▼ 350 44 51,165
14:23:33 28,150 ▼ 350 1 51,121
14:23:33 28,150 ▼ 350 42 51,120
14:23:18 28,150 ▼ 350 58 51,078
14:23:18 28,150 ▼ 350 2 51,020
14:21:26 28,150 ▼ 350 45 51,018
14:21:06 28,100 ▼ 400 16 50,973
14:20:17 28,100 ▼ 400 11 50,957
14:19:19 28,100 ▼ 400 21 50,946
14:17:59 28,100 ▼ 400 13 50,925
14:17:55 28,150 ▼ 350 10 50,912
14:17:53 28,100 ▼ 400 5 50,902
14:17:22 28,100 ▼ 400 21 50,897
14:17:20 28,150 ▼ 350 269 50,876
14:15:43 28,150 ▼ 350 17 50,607
14:15:12 28,150 ▼ 350 25 50,590
14:14:21 28,150 ▼ 350 50 50,565
14:13:58 28,200 ▼ 300 5 50,515
14:13:33 28,200 ▼ 300 5 50,510
14:10:32 28,200 ▼ 300 22 50,505
14:10:03 28,150 ▼ 350 35 50,483
14:09:13 28,100 ▼ 400 19 50,448
14:08:32 28,100 ▼ 400 3 50,429
14:08:32 28,150 ▼ 350 10 50,426
14:06:24 28,250 ▼ 250 4 50,416
14:06:03 28,300 ▼ 200 5 50,412
14:04:50 28,400 ▼ 100 2 50,407
14:04:39 28,300 ▼ 200 7 50,405
14:04:39 28,400 ▼ 100 149 50,398
14:04:30 28,300 ▼ 200 155 50,249
14:04:20 28,250 ▼ 250 20 50,094
14:04:01 28,200 ▼ 300 18 50,074
14:03:09 28,200 ▼ 300 27 50,056
14:03:07 28,150 ▼ 350 1 50,029
14:02:57 28,200 ▼ 300 10 50,028
14:02:35 28,150 ▼ 350 21 50,018
14:01:22 28,200 ▼ 300 214 49,997
14:00:50 28,200 ▼ 300 26 49,783
13:59:05 28,150 ▼ 350 123 49,757
13:57:23 28,150 ▼ 350 166 49,634
13:57:20 28,150 ▼ 350 16 49,468
13:57:18 28,000 ▼ 500 6 49,452
13:57:18 28,050 ▼ 450 17 49,446
13:57:17 28,050 ▼ 450 121 49,429
13:57:17 28,050 ▼ 450 15 49,308
13:57:17 28,050 ▼ 450 80 49,293
13:57:17 28,100 ▼ 400 34 49,213
13:56:04 28,250 ▼ 250 3 49,179
13:55:39 28,250 ▼ 250 29 49,176
13:55:35 28,250 ▼ 250 5 49,147
13:55:35 28,250 ▼ 250 147 49,142
13:55:25 28,200 ▼ 300 3 48,995
13:55:24 28,200 ▼ 300 1 48,992
13:55:24 28,200 ▼ 300 6 48,991
13:55:06 28,200 ▼ 300 3 48,985
13:55:00 28,200 ▼ 300 116 48,982
13:54:38 28,250 ▼ 250 30 48,866
13:54:31 28,200 ▼ 300 53 48,836
13:53:56 28,250 ▼ 250 2 48,783
13:53:50 28,200 ▼ 300 66 48,781
13:52:36 28,200 ▼ 300 2 48,715
13:52:05 28,150 ▼ 350 128 48,713
13:51:57 28,100 ▼ 400 16 48,585
13:51:30 28,150 ▼ 350 3 48,569
13:51:22 28,100 ▼ 400 5 48,566
13:51:16 28,100 ▼ 400 25 48,561
13:51:14 28,150 ▼ 350 8 48,536
13:50:46 28,150 ▼ 350 13 48,528
13:50:42 28,150 ▼ 350 34 48,515
13:50:39 28,150 ▼ 350 10 48,481
13:50:38 28,150 ▼ 350 114 48,471
13:50:28 28,200 ▼ 300 2 48,357
13:50:21 28,150 ▼ 350 1 48,355
13:50:20 28,150 ▼ 350 2 48,354
13:50:08 28,100 ▼ 400 2 48,352
13:49:57 28,100 ▼ 400 1 48,350
13:49:26 28,200 ▼ 300 2 48,349
13:49:17 28,200 ▼ 300 109 48,347
13:49:03 28,250 ▼ 250 10 48,238
13:48:42 28,250 ▼ 250 156 48,228
13:48:35 28,250 ▼ 250 25 48,072
13:48:26 28,250 ▼ 250 3 48,047
13:47:23 28,250 ▼ 250 8 48,044
13:47:19 28,300 ▼ 200 2 48,036
13:47:17 28,250 ▼ 250 20 48,034
13:46:53 28,300 ▼ 200 103 48,014
13:46:50 28,300 ▼ 200 79 47,911
13:46:14 28,300 ▼ 200 10 47,832
13:45:59 28,300 ▼ 200 2 47,822
13:45:12 28,350 ▼ 150 62 47,820
13:45:09 28,350 ▼ 150 3 47,758
13:45:06 28,350 ▼ 150 30 47,755
13:45:05 28,350 ▼ 150 86 47,725
13:45:00 28,250 ▼ 250 50 47,639
13:44:44 28,400 ▼ 100 3 47,589
13:44:28 28,300 ▼ 200 5 47,586
13:44:03 28,350 ▼ 150 5 47,581
13:43:43 28,300 ▼ 200 17 47,576
13:43:43 28,350 ▼ 150 1 47,559
13:43:43 28,400 ▼ 100 7 47,558
13:43:41 28,450 ▼ 50 1 47,551
13:43:41 28,450 ▼ 50 4 47,550
13:43:41 28,450 ▼ 50 11 47,546
13:43:34 28,400 ▼ 100 3 47,535
13:43:34 28,400 ▼ 100 300 47,532
13:43:31 28,300 ▼ 200 138 47,232
13:43:30 28,350 ▼ 150 162 47,094
13:43:30 28,400 ▼ 100 2 46,932
13:43:27 28,350 ▼ 150 6 46,930
13:43:27 28,350 ▼ 150 100 46,924
13:43:20 28,300 ▼ 200 25 46,824
13:43:18 28,300 ▼ 200 6 46,799
13:43:18 28,300 ▼ 200 150 46,793
13:43:15 28,300 ▼ 200 15 46,643
13:43:15 28,300 ▼ 200 1 46,628
13:43:15 28,250 ▼ 250 1 46,627
13:43:15 28,300 ▼ 200 13 46,626
13:43:10 28,250 ▼ 250 9 46,613
13:43:09 28,200 ▼ 300 84 46,604
13:43:08 28,150 ▼ 350 5 46,520
13:42:56 28,200 ▼ 300 19 46,515
13:42:39 28,200 ▼ 300 18 46,496
13:42:36 28,150 ▼ 350 15 46,478
13:42:28 28,200 ▼ 300 19 46,463
13:42:23 28,200 ▼ 300 25 46,444
13:42:18 28,200 ▼ 300 2 46,419
13:41:41 28,150 ▼ 350 160 46,417
13:41:35 28,150 ▼ 350 21 46,257
13:41:21 28,200 ▼ 300 2 46,236
13:40:54 28,200 ▼ 300 3 46,234
13:40:54 28,150 ▼ 350 3 46,231
13:40:34 28,150 ▼ 350 2 46,228
13:40:34 28,100 ▼ 400 26 46,226
13:40:21 27,900 ▼ 600 170 46,200
13:40:21 27,900 ▼ 600 29 46,030
13:40:14 27,950 ▼ 550 22 46,001
13:40:00 28,000 ▼ 500 137 45,979
13:39:54 28,000 ▼ 500 31 45,842
13:39:50 28,100 ▼ 400 182 45,811
13:39:40 28,100 ▼ 400 46 45,629
13:38:29 28,200 ▼ 300 7 45,583
13:38:24 28,150 ▼ 350 4 45,576
13:38:21 28,150 ▼ 350 78 45,572
13:38:21 28,100 ▼ 400 11 45,494
13:38:14 28,050 ▼ 450 150 45,483
13:38:05 28,050 ▼ 450 30 45,333
13:37:14 28,050 ▼ 450 10 45,303
13:36:26 28,050 ▼ 450 160 45,293
13:36:20 28,050 ▼ 450 21 45,133
13:35:10 28,050 ▼ 450 6 45,112
13:35:00 28,050 ▼ 450 10 45,106
13:34:45 28,050 ▼ 450 166 45,096
13:34:35 28,050 ▼ 450 16 44,930
13:33:36 28,050 ▼ 450 3 44,914
13:33:25 28,150 ▼ 350 2 44,911
13:32:56 28,050 ▼ 450 160 44,909
13:32:50 28,050 ▼ 450 18 44,749
13:32:30 28,150 ▼ 350 10 44,731
13:32:07 28,150 ▼ 350 5 44,721
13:31:38 28,100 ▼ 400 34 44,716
13:31:27 28,100 ▼ 400 31 44,682
13:31:27 28,050 ▼ 450 19 44,651
13:31:24 28,100 ▼ 400 118 44,632
13:31:17 28,100 ▼ 400 1 44,514
13:31:05 28,100 ▼ 400 48 44,513
13:31:05 28,100 ▼ 400 15 44,465
13:29:41 28,100 ▼ 400 8 44,450
13:29:32 28,100 ▼ 400 50 44,442
13:29:26 28,100 ▼ 400 7 44,392
13:29:20 28,100 ▼ 400 21 44,385
13:29:20 28,100 ▼ 400 95 44,364
13:28:54 28,100 ▼ 400 3 44,269
13:28:51 28,100 ▼ 400 3 44,266
13:28:38 28,200 ▼ 300 2 44,263
13:28:38 28,150 ▼ 350 20 44,261
13:28:30 28,150 ▼ 350 108 44,241
13:28:27 28,200 ▼ 300 1 44,133
13:28:27 28,150 ▼ 350 24 44,132
13:27:55 28,150 ▼ 350 25 44,105
13:27:55 28,200 ▼ 300 3 44,108
13:27:55 28,050 ▼ 450 30 44,080
13:27:36 28,000 ▼ 500 41 44,050
13:27:36 28,000 ▼ 500 109 44,009
13:27:35 27,950 ▼ 550 179 43,900
13:27:26 27,900 ▼ 600 5 43,721
13:26:49 27,950 ▼ 550 17 43,716
13:26:42 27,950 ▼ 550 12 43,699
13:26:36 27,900 ▼ 600 200 43,687
13:26:33 27,950 ▼ 550 10 43,487
13:25:57 27,900 ▼ 600 16 43,477
13:25:50 27,900 ▼ 600 210 43,461
13:25:50 27,850 ▼ 650 42 43,251
13:25:29 27,800 ▼ 700 5 43,209
13:24:05 27,800 ▼ 700 33 43,204
13:22:37 27,850 ▼ 650 85 43,171
13:22:36 27,850 ▼ 650 12 43,086
13:22:20 27,850 ▼ 650 89 43,074
13:21:03 27,800 ▼ 700 2 42,985
13:20:50 27,800 ▼ 700 300 42,983
13:20:39 27,850 ▼ 650 10 42,683
13:20:35 27,800 ▼ 700 37 42,673
13:19:18 27,850 ▼ 650 4 42,636
13:18:50 27,750 ▼ 750 19 42,632
13:17:45 27,850 ▼ 650 1 42,613
13:17:42 27,750 ▼ 750 10 42,612
13:17:25 27,800 ▼ 700 308 42,602
13:17:05 27,800 ▼ 700 33 42,294
13:17:00 27,800 ▼ 700 18 42,261
13:16:10 27,800 ▼ 700 5 42,243
13:15:20 27,800 ▼ 700 115 42,238
13:15:20 27,750 ▼ 750 22 42,123
13:14:49 27,800 ▼ 700 43 42,101
13:14:29 27,850 ▼ 650 1 42,058
13:14:27 27,800 ▼ 700 16 42,057
13:14:18 27,800 ▼ 700 200 42,041
13:13:53 27,800 ▼ 700 3 41,841
13:13:52 27,850 ▼ 650 15 41,838
13:13:50 27,800 ▼ 700 38 41,823
13:13:49 27,800 ▼ 700 100 41,785
13:13:47 27,800 ▼ 700 2 41,685
13:13:35 27,800 ▼ 700 138 41,683
13:13:09 27,800 ▼ 700 17 41,545
13:12:22 27,800 ▼ 700 1 41,528
13:11:50 27,750 ▼ 750 65 41,527
13:11:05 27,800 ▼ 700 1 41,462
13:11:05 27,750 ▼ 750 4 41,461
13:10:54 27,750 ▼ 750 10 41,457
13:10:16 27,800 ▼ 700 1 41,447
13:10:13 27,750 ▼ 750 25 41,446
13:10:05 27,700 ▼ 800 125 41,421
13:09:53 27,700 ▼ 800 10 41,296
13:08:46 27,700 ▼ 800 50 41,286
13:08:20 27,700 ▼ 800 181 41,236
13:08:16 27,650 ▼ 850 15 41,055
13:07:24 27,650 ▼ 850 77 41,040
13:07:24 27,650 ▼ 850 20 40,963
13:06:35 27,650 ▼ 850 96 40,943
13:06:10 27,650 ▼ 850 2 40,847
13:04:50 27,600 ▼ 900 13 40,845
13:04:47 27,600 ▼ 900 200 40,832
13:04:31 27,550 ▼ 950 128 40,632
13:04:21 27,500 ▼ 1,000 1 40,504
13:01:04 27,500 ▼ 1,000 5 40,503
13:00:58 27,500 ▼ 1,000 3 40,498
13:00:53 27,500 ▼ 1,000 3 40,495
12:59:51 27,550 ▼ 950 10 40,492
12:58:05 27,600 ▼ 900 27 40,482
12:58:05 27,550 ▼ 950 2 40,455
12:58:05 27,550 ▼ 950 16 40,453
12:57:29 27,550 ▼ 950 20 40,437
12:57:26 27,550 ▼ 950 1 40,417
12:57:19 27,600 ▼ 900 1 40,416
12:57:14 27,550 ▼ 950 18 40,415
12:57:04 27,600 ▼ 900 2 40,397
12:56:02 27,600 ▼ 900 10 40,395
12:55:52 27,600 ▼ 900 100 40,385
12:55:37 27,550 ▼ 950 16 40,285
12:55:37 27,550 ▼ 950 70 40,269
12:55:26 27,500 ▼ 1,000 23 40,199
12:54:50 27,500 ▼ 1,000 5 40,176
12:54:46 27,500 ▼ 1,000 10 40,171
12:53:11 27,500 ▼ 1,000 1 40,161
12:52:59 27,500 ▼ 1,000 20 40,160
12:52:49 27,500 ▼ 1,000 23 40,140
12:52:42 27,450 ▼ 1,050 94 40,117
12:48:55 27,400 ▼ 1,100 30 40,023
12:47:58 27,400 ▼ 1,100 3 39,993
12:47:56 27,400 ▼ 1,100 10 39,990
12:47:53 27,400 ▼ 1,100 3 39,980
12:47:26 27,400 ▼ 1,100 2 39,977
12:46:51 27,450 ▼ 1,050 4 39,975
12:46:47 27,450 ▼ 1,050 45 39,971
12:46:46 27,450 ▼ 1,050 120 39,926
12:46:31 27,400 ▼ 1,100 21 39,806
12:46:28 27,350 ▼ 1,150 19 39,785
12:46:24 27,350 ▼ 1,150 15 39,766
12:45:43 27,350 ▼ 1,150 21 39,751
12:45:41 27,400 ▼ 1,100 30 39,730
12:44:45 27,450 ▼ 1,050 1 39,700
12:44:41 27,400 ▼ 1,100 21 39,699
12:43:31 27,450 ▼ 1,050 1 39,678
12:43:29 27,400 ▼ 1,100 13 39,677
12:43:18 27,400 ▼ 1,100 1 39,664
12:42:24 27,450 ▼ 1,050 50 39,663
12:42:15 27,450 ▼ 1,050 5 39,613
12:42:13 27,350 ▼ 1,150 3 39,608
12:42:13 27,400 ▼ 1,100 12 39,605
12:41:58 27,450 ▼ 1,050 1 39,593
12:41:47 27,450 ▼ 1,050 1 39,592
12:41:43 27,400 ▼ 1,100 1 39,591
12:41:32 27,350 ▼ 1,150 1 39,590
12:41:32 27,400 ▼ 1,100 20 39,589
12:41:16 27,400 ▼ 1,100 12 39,569
12:41:08 27,400 ▼ 1,100 188 39,557
12:40:40 27,450 ▼ 1,050 5 39,369
12:40:23 27,400 ▼ 1,100 77 39,364
12:40:18 27,350 ▼ 1,150 100 39,287
12:39:45 27,350 ▼ 1,150 21 39,187
12:39:40 27,400 ▼ 1,100 64 39,166
12:39:07 27,400 ▼ 1,100 15 39,102
12:38:07 27,350 ▼ 1,150 6 39,087
12:38:07 27,400 ▼ 1,100 15 39,081
12:36:46 27,400 ▼ 1,100 2 39,066
12:36:40 27,400 ▼ 1,100 10 39,064
12:36:33 27,400 ▼ 1,100 5 39,054
12:36:32 27,400 ▼ 1,100 5 39,049
12:36:23 27,450 ▼ 1,050 30 39,044
12:36:20 27,450 ▼ 1,050 5 39,014
12:36:20 27,450 ▼ 1,050 5 39,009
12:36:15 27,450 ▼ 1,050 1 39,004
12:36:10 27,450 ▼ 1,050 6 39,003
12:35:16 27,450 ▼ 1,050 14 38,997
12:34:58 27,400 ▼ 1,100 4 38,983
12:34:53 27,400 ▼ 1,100 4 38,979
12:34:31 27,400 ▼ 1,100 20 38,975
12:34:28 27,400 ▼ 1,100 6 38,955
12:34:28 27,450 ▼ 1,050 2 38,949
12:33:56 27,400 ▼ 1,100 18 38,947
12:33:31 27,400 ▼ 1,100 129 38,929
12:33:31 27,450 ▼ 1,050 795 38,800
12:33:31 27,500 ▼ 1,000 28 38,005

 
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.