마이더스AI
(222810)
코스닥
중견기업부
액면가 500원
  05.20 15:59

2,585 (2,565)   [시가/고가/저가] 2,615 / 2,760 / 2,510 
전일비/등락률 ▲ 20 (0.78%) 매도호가/호가잔량 2,590 / 3,210
거래량/전일동시간대비 4,177,973 /▼ 23,776,661 매수호가/호가잔량 2,585 / 318
상한가/하한가 3,330 / 1,800 총매도/총매수잔량 31,613 / 55,168

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

매도잔량 호가 매수잔량
4,590 2,635 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
12,913 2,630
2,661 2,625
900 2,620
88 2,615
1,654 2,610
981 2,605
154 2,600
4,462 2,595
3,210 2,590
 
2,585 318
2,580 2,025
2,575 10,709
2,570 3,840
2,565 3,336
2,560 6,254
2,555 1,391
2,550 6,308
2,545 12,821
2,540 8,166
 
총매도잔량 순매수잔량 총매수잔량
31,613 23,555 55,168
시간외잔량 시간외잔량
8,236 0
 
마이더스AI 222810
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 879.88 (+16.08)    FUTURE 349.65 (+7.55)   Basis: 0.36
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:55:41 2,585 ▲ 20 100 4,177,973
15:44:31 2,585 ▲ 20 4 4,177,873
15:43:50 2,585 ▲ 20 226 4,177,869
15:42:42 2,585 ▲ 20 50 4,177,643
15:42:02 2,585 ▲ 20 1,547 4,177,593
15:41:22 2,585 ▲ 20 10 4,176,046
15:41:06 2,585 ▲ 20 20 4,176,036
15:40:29 2,585 ▲ 20 50 4,176,016
15:40:00 2,585 ▲ 20 3,119 4,175,966
15:30:16 2,585 ▲ 20 28,599 4,172,847
15:19:59 2,595 ▲ 30 59 4,144,248
15:19:59 2,585 ▲ 20 1 4,144,189
15:19:57 2,595 ▲ 30 431 4,144,188
15:19:53 2,600 ▲ 35 100 4,143,757
15:19:51 2,595 ▲ 30 1 4,143,657
15:19:51 2,600 ▲ 35 6 4,143,656
15:19:51 2,600 ▲ 35 50 4,143,650
15:19:51 2,595 ▲ 30 1 4,143,600
15:19:48 2,600 ▲ 35 886 4,143,599
15:19:48 2,600 ▲ 35 1,000 4,142,713
15:19:47 2,600 ▲ 35 1,000 4,141,713
15:19:47 2,600 ▲ 35 2 4,140,713
15:19:46 2,595 ▲ 30 178 4,140,711
15:19:45 2,600 ▲ 35 6,926 4,140,533
15:19:45 2,600 ▲ 35 6 4,133,607
15:19:43 2,600 ▲ 35 28 4,133,601
15:19:40 2,595 ▲ 30 1 4,133,573
15:19:39 2,600 ▲ 35 100 4,133,572
15:19:37 2,600 ▲ 35 41 4,133,472
15:19:35 2,600 ▲ 35 10 4,133,431
15:19:34 2,605 ▲ 40 299 4,133,421
15:19:34 2,600 ▲ 35 335 4,133,122
15:19:27 2,600 ▲ 35 1 4,132,787
15:19:25 2,595 ▲ 30 391 4,132,786
15:19:25 2,585 ▲ 20 98 4,132,395
15:19:25 2,585 ▲ 20 1,660 4,132,297
15:19:25 2,590 ▲ 25 2,130 4,130,637
15:19:23 2,590 ▲ 25 1 4,128,507
15:19:23 2,595 ▲ 30 1 4,128,506
15:19:22 2,595 ▲ 30 6 4,128,505
15:19:20 2,595 ▲ 30 3,888 4,128,499
15:19:20 2,595 ▲ 30 200 4,124,611
15:19:18 2,595 ▲ 30 3,888 4,124,411
15:19:14 2,600 ▲ 35 5 4,120,523
15:19:11 2,595 ▲ 30 61 4,120,518
15:19:11 2,600 ▲ 35 50 4,120,457
15:19:10 2,605 ▲ 40 683 4,120,407
15:19:08 2,595 ▲ 30 190 4,119,724
15:19:08 2,600 ▲ 35 162 4,119,534
15:19:06 2,605 ▲ 40 100 4,119,372
15:19:04 2,605 ▲ 40 1,588 4,119,272
15:19:03 2,610 ▲ 45 10 4,117,684
15:19:03 2,605 ▲ 40 119 4,117,674
15:19:03 2,610 ▲ 45 1 4,117,555
15:19:01 2,610 ▲ 45 27 4,117,554
15:19:00 2,605 ▲ 40 1 4,117,527
15:18:59 2,610 ▲ 45 1,694 4,117,526
15:18:58 2,615 ▲ 50 38 4,115,832
15:18:54 2,610 ▲ 45 349 4,115,794
15:18:54 2,610 ▲ 45 1 4,115,445
15:18:54 2,610 ▲ 45 112 4,115,444
15:18:53 2,615 ▲ 50 3 4,115,332
15:18:52 2,610 ▲ 45 487 4,115,329
15:18:52 2,610 ▲ 45 500 4,114,842
15:18:52 2,615 ▲ 50 125 4,114,342
15:18:48 2,610 ▲ 45 1 4,114,217
15:18:46 2,615 ▲ 50 10 4,114,216
15:18:43 2,610 ▲ 45 1 4,114,206
15:18:42 2,610 ▲ 45 305 4,114,205
15:18:42 2,610 ▲ 45 945 4,113,900
15:18:41 2,615 ▲ 50 383 4,112,955
15:18:39 2,615 ▲ 50 27 4,112,572
15:18:39 2,615 ▲ 50 5 4,112,545
15:18:39 2,615 ▲ 50 1,323 4,112,540
15:18:38 2,615 ▲ 50 333 4,111,217
15:18:38 2,615 ▲ 50 1 4,110,884
15:18:36 2,620 ▲ 55 3 4,110,883
15:18:35 2,620 ▲ 55 100 4,110,880
15:18:34 2,615 ▲ 50 545 4,110,780
15:18:34 2,620 ▲ 55 587 4,110,235
15:18:34 2,620 ▲ 55 1 4,109,648
15:18:30 2,620 ▲ 55 10 4,109,647
15:18:29 2,620 ▲ 55 436 4,109,637
15:18:29 2,620 ▲ 55 3 4,109,201
15:18:29 2,615 ▲ 50 14 4,109,198
15:18:29 2,615 ▲ 50 1 4,109,184
15:18:25 2,620 ▲ 55 2,477 4,109,183
15:18:24 2,620 ▲ 55 1 4,106,706
15:18:23 2,630 ▲ 65 1,936 4,106,705
15:18:23 2,625 ▲ 60 850 4,104,769
15:18:22 2,620 ▲ 55 1,215 4,103,919
15:18:20 2,620 ▲ 55 4,266 4,102,704
15:18:20 2,620 ▲ 55 3 4,098,438
15:18:20 2,620 ▲ 55 3,297 4,098,435
15:18:19 2,620 ▲ 55 971 4,095,138
15:18:19 2,630 ▲ 65 100 4,094,167
15:18:19 2,620 ▲ 55 19 4,094,067
15:18:19 2,625 ▲ 60 1 4,094,048
15:18:19 2,625 ▲ 60 1 4,094,047
15:18:18 2,630 ▲ 65 10 4,094,046
15:18:18 2,620 ▲ 55 1,630 4,094,036
15:18:18 2,625 ▲ 60 678 4,092,406
15:18:18 2,625 ▲ 60 80 4,091,728
15:18:16 2,625 ▲ 60 500 4,091,648
15:18:16 2,625 ▲ 60 10 4,091,148
15:18:16 2,625 ▲ 60 1,000 4,091,138
15:18:15 2,625 ▲ 60 3 4,090,138
15:18:14 2,625 ▲ 60 500 4,090,135
15:18:13 2,625 ▲ 60 18 4,089,635
15:18:12 2,625 ▲ 60 500 4,089,617
15:18:11 2,625 ▲ 60 300 4,089,117
15:18:08 2,625 ▲ 60 1,300 4,088,817
15:18:04 2,625 ▲ 60 21 4,087,517
15:18:04 2,625 ▲ 60 10 4,087,496
15:18:04 2,630 ▲ 65 1,000 4,087,486
15:18:02 2,625 ▲ 60 162 4,086,486
15:17:59 2,625 ▲ 60 600 4,086,324
15:17:59 2,625 ▲ 60 40 4,085,724
15:17:57 2,625 ▲ 60 16 4,085,684
15:17:56 2,625 ▲ 60 50 4,085,668
15:17:53 2,625 ▲ 60 58 4,085,618
15:17:53 2,625 ▲ 60 100 4,085,560
15:17:52 2,625 ▲ 60 500 4,085,460
15:17:50 2,625 ▲ 60 1 4,084,960
15:17:49 2,620 ▲ 55 50 4,084,959
15:17:49 2,625 ▲ 60 3 4,084,909
15:17:48 2,625 ▲ 60 1,339 4,084,906
15:17:42 2,620 ▲ 55 5 4,083,567
15:17:42 2,625 ▲ 60 3 4,083,562
15:17:41 2,630 ▲ 65 2,926 4,083,559
15:17:41 2,625 ▲ 60 74 4,080,633
15:17:40 2,625 ▲ 60 945 4,080,559
15:17:37 2,625 ▲ 60 1 4,079,614
15:17:36 2,630 ▲ 65 1,273 4,079,613
15:17:35 2,630 ▲ 65 27 4,078,340
15:17:34 2,630 ▲ 65 3 4,078,313
15:17:31 2,630 ▲ 65 100 4,078,310
15:17:30 2,630 ▲ 65 486 4,078,210
15:17:29 2,615 ▲ 50 1 4,077,724
15:17:26 2,630 ▲ 65 1,000 4,077,723
15:17:26 2,630 ▲ 65 918 4,076,723
15:17:26 2,625 ▲ 60 4,507 4,075,805
15:17:26 2,620 ▲ 55 1,379 4,071,298
15:17:26 2,620 ▲ 55 5 4,069,919
15:17:23 2,620 ▲ 55 1,654 4,069,914
15:17:22 2,625 ▲ 60 500 4,068,260
15:17:15 2,625 ▲ 60 1 4,067,760
15:17:15 2,620 ▲ 55 279 4,067,759
15:17:14 2,620 ▲ 55 382 4,067,480
15:17:11 2,620 ▲ 55 1,000 4,067,098
15:17:09 2,620 ▲ 55 5,965 4,066,098
15:17:09 2,615 ▲ 50 6,196 4,060,133
15:17:09 2,615 ▲ 50 1 4,053,937
15:17:08 2,615 ▲ 50 487 4,053,936
15:17:05 2,615 ▲ 50 400 4,053,449
15:17:00 2,615 ▲ 50 160 4,053,049
15:16:59 2,615 ▲ 50 3 4,052,889
15:16:57 2,615 ▲ 50 75 4,052,886
15:16:56 2,615 ▲ 50 200 4,052,811
15:16:53 2,615 ▲ 50 200 4,052,611
15:16:50 2,615 ▲ 50 137 4,052,411
15:16:50 2,615 ▲ 50 162 4,052,274
15:16:49 2,615 ▲ 50 10 4,052,112
15:16:48 2,610 ▲ 45 90 4,052,102
15:16:46 2,615 ▲ 50 2,000 4,052,012
15:16:43 2,610 ▲ 45 10 4,050,012
15:16:42 2,610 ▲ 45 10 4,050,002
15:16:41 2,615 ▲ 50 5 4,049,992
15:16:38 2,610 ▲ 45 313 4,049,987
15:16:37 2,615 ▲ 50 500 4,049,674
15:16:36 2,610 ▲ 45 200 4,049,174
15:16:34 2,610 ▲ 45 200 4,048,974
15:16:31 2,610 ▲ 45 492 4,048,774
15:16:29 2,610 ▲ 45 1,075 4,048,282
15:16:27 2,610 ▲ 45 2 4,047,207
15:16:26 2,610 ▲ 45 5 4,047,205
15:16:24 2,610 ▲ 45 2 4,047,200
15:16:24 2,610 ▲ 45 200 4,047,198
15:16:24 2,610 ▲ 45 86 4,046,998
15:16:23 2,610 ▲ 45 3 4,046,912
15:16:21 2,610 ▲ 45 65 4,046,909
15:16:21 2,610 ▲ 45 7 4,046,844
15:16:19 2,610 ▲ 45 493 4,046,837
15:16:18 2,605 ▲ 40 33 4,046,344
15:16:16 2,610 ▲ 45 5 4,046,311
15:16:16 2,610 ▲ 45 335 4,046,306
15:16:16 2,610 ▲ 45 42 4,045,971
15:16:16 2,610 ▲ 45 1 4,045,929
15:16:15 2,605 ▲ 40 20 4,045,928
15:16:15 2,610 ▲ 45 191 4,045,908
15:16:15 2,610 ▲ 45 32 4,045,717
15:16:15 2,610 ▲ 45 200 4,045,685
15:16:13 2,610 ▲ 45 500 4,045,485
15:16:11 2,610 ▲ 45 3,838 4,044,985
15:16:10 2,610 ▲ 45 146 4,041,147
15:16:09 2,605 ▲ 40 1,304 4,041,001
15:16:09 2,605 ▲ 40 52 4,039,697
15:16:07 2,605 ▲ 40 117 4,039,645
15:16:04 2,605 ▲ 40 668 4,039,528
15:16:04 2,605 ▲ 40 50 4,038,860
15:16:03 2,600 ▲ 35 500 4,038,810
15:16:03 2,605 ▲ 40 116 4,038,310
15:15:58 2,605 ▲ 40 110 4,038,194
15:15:58 2,605 ▲ 40 111 4,038,084
15:15:58 2,605 ▲ 40 2,809 4,037,973
15:15:57 2,600 ▲ 35 100 4,035,164
15:15:56 2,605 ▲ 40 148 4,035,064
15:15:56 2,605 ▲ 40 254 4,034,916
15:15:52 2,600 ▲ 35 20 4,034,662
15:15:47 2,600 ▲ 35 1,000 4,034,642
15:15:46 2,600 ▲ 35 20 4,033,642
15:15:46 2,600 ▲ 35 200 4,033,622
15:15:44 2,600 ▲ 35 16 4,033,422
15:15:44 2,600 ▲ 35 16 4,033,406
15:15:44 2,605 ▲ 40 1 4,033,390
15:15:44 2,605 ▲ 40 5 4,033,389
15:15:42 2,600 ▲ 35 1,379 4,033,384
15:15:42 2,600 ▲ 35 4 4,032,005
15:15:37 2,600 ▲ 35 16 4,032,001
15:15:37 2,600 ▲ 35 16 4,031,985
15:15:33 2,600 ▲ 35 16 4,031,969
15:15:29 2,600 ▲ 35 5,916 4,031,953
15:15:29 2,595 ▲ 30 2,650 4,026,037
15:15:29 2,590 ▲ 25 3,083 4,023,387
15:15:28 2,590 ▲ 25 20 4,020,304
15:15:24 2,590 ▲ 25 4 4,020,284
15:15:21 2,585 ▲ 20 50 4,020,280
15:15:19 2,590 ▲ 25 1 4,020,230
15:15:12 2,590 ▲ 25 5 4,020,229
15:15:09 2,585 ▲ 20 200 4,020,224
15:15:08 2,590 ▲ 25 739 4,020,024
15:15:08 2,590 ▲ 25 1,100 4,019,285
15:15:06 2,590 ▲ 25 5 4,018,185
15:15:03 2,590 ▲ 25 4 4,018,180
15:14:57 2,590 ▲ 25 4 4,018,176
15:14:55 2,585 ▲ 20 484 4,018,172
15:14:47 2,585 ▲ 20 348 4,017,688
15:14:45 2,590 ▲ 25 240 4,017,340
15:14:44 2,590 ▲ 25 2 4,017,100
15:14:36 2,590 ▲ 25 2 4,017,098
15:14:33 2,585 ▲ 20 100 4,017,096
15:14:30 2,590 ▲ 25 4 4,016,996
15:14:29 2,585 ▲ 20 936 4,016,992
15:14:28 2,585 ▲ 20 50 4,016,056
15:14:25 2,585 ▲ 20 500 4,016,006
15:14:25 2,585 ▲ 20 300 4,015,506
15:14:21 2,585 ▲ 20 1,500 4,015,206
15:14:20 2,585 ▲ 20 1 4,013,706
15:14:19 2,585 ▲ 20 600 4,013,705
15:14:19 2,585 ▲ 20 4 4,013,105
15:14:18 2,580 ▲ 15 72 4,013,101
15:14:15 2,580 ▲ 15 81 4,013,029
15:14:13 2,580 ▲ 15 1,000 4,012,948
15:14:12 2,580 ▲ 15 150 4,011,948
15:14:11 2,580 ▲ 15 260 4,011,798
15:14:09 2,580 ▲ 15 200 4,011,538
15:14:09 2,580 ▲ 15 3,000 4,011,338
15:14:06 2,575 ▲ 10 800 4,008,338
15:14:04 2,580 ▲ 15 4 4,007,538
15:13:57 2,575 ▲ 10 10 4,007,534
15:13:54 2,580 ▲ 15 4 4,007,524
15:13:54 2,580 ▲ 15 1 4,007,520
15:13:53 2,575 ▲ 10 10 4,007,519
15:13:51 2,580 ▲ 15 2 4,007,509
15:13:47 2,580 ▲ 15 1 4,007,507
15:13:47 2,580 ▲ 15 78 4,007,506
15:13:46 2,580 ▲ 15 4 4,007,428
15:13:32 2,580 ▲ 15 240 4,007,424
15:13:24 2,580 ▲ 15 311 4,007,184
15:13:24 2,575 ▲ 10 689 4,006,873
15:13:24 2,575 ▲ 10 88 4,006,184
15:13:18 2,575 ▲ 10 1,000 4,006,096
15:13:16 2,580 ▲ 15 2 4,005,096
15:13:10 2,580 ▲ 15 777 4,005,094
15:13:06 2,580 ▲ 15 1 4,004,317
15:12:59 2,575 ▲ 10 486 4,004,316
15:12:51 2,575 ▲ 10 230 4,003,830
15:12:44 2,580 ▲ 15 4 4,003,600
15:12:34 2,580 ▲ 15 4 4,003,596
15:12:32 2,575 ▲ 10 25 4,003,592
15:12:26 2,570 ▲ 5 459 4,003,567
15:12:22 2,580 ▲ 15 5 4,003,108
15:12:05 2,580 ▲ 15 10 4,003,103
15:12:05 2,580 ▲ 15 50 4,003,093
15:11:55 2,580 ▲ 15 1 4,003,043
15:11:41 2,570 ▲ 5 30 4,003,042
15:11:40 2,570 ▲ 5 1,000 4,003,012
15:11:36 2,570 ▲ 5 44 4,002,012
15:11:27 2,580 ▲ 15 28 4,001,968
15:11:24 2,580 ▲ 15 1,871 4,001,940
15:11:14 2,580 ▲ 15 1 4,000,069
15:11:06 2,580 ▲ 15 1 4,000,068
15:11:00 2,580 ▲ 15 7 4,000,067
15:10:54 2,580 ▲ 15 28 4,000,060
15:10:46 2,580 ▲ 15 125 4,000,032
15:10:39 2,580 ▲ 15 250 3,999,907
15:10:35 2,580 ▲ 15 5 3,999,657
15:10:35 2,570 ▲ 5 100 3,999,652
15:10:33 2,580 ▲ 15 198 3,999,552
15:10:30 2,580 ▲ 15 620 3,999,354
15:10:26 2,580 ▲ 15 845 3,998,734
15:10:19 2,580 ▲ 15 1 3,997,889
15:10:17 2,580 ▲ 15 5 3,997,888
15:10:17 2,580 ▲ 15 7 3,997,883
15:10:14 2,580 ▲ 15 20 3,997,876
15:10:11 2,580 ▲ 15 87 3,997,856
15:10:09 2,580 ▲ 15 169 3,997,769
15:10:08 2,580 ▲ 15 300 3,997,600
15:09:56 2,580 ▲ 15 10 3,997,300
15:09:44 2,580 ▲ 15 4 3,997,290
15:09:44 2,580 ▲ 15 5 3,997,286
15:09:41 2,580 ▲ 15 2,930 3,997,281
15:09:40 2,580 ▲ 15 780 3,994,351
15:09:39 2,580 ▲ 15 14 3,993,571
15:09:35 2,580 ▲ 15 551 3,993,557
15:09:35 2,575 ▲ 10 21 3,993,006
15:09:27 2,580 ▲ 15 182 3,992,985
15:09:26 2,580 ▲ 15 4 3,992,803
15:09:24 2,580 ▲ 15 64 3,992,799
15:09:20 2,565  0 100 3,992,735
15:09:17 2,580 ▲ 15 696 3,992,635
15:09:17 2,575 ▲ 10 1,650 3,991,939
15:09:17 2,570 ▲ 5 601 3,990,289
15:09:12 2,565  0 10 3,989,688
15:09:11 2,565  0 88 3,989,678
15:09:10 2,570 ▲ 5 1 3,989,590
15:08:53 2,570 ▲ 5 20 3,989,589
15:08:50 2,570 ▲ 5 111 3,989,569
15:08:49 2,565  0 500 3,989,458
15:08:47 2,565  0 10 3,988,958
15:08:33 2,570 ▲ 5 400 3,988,948
15:08:31 2,575 ▲ 10 10 3,988,548
15:08:30 2,565  0 51 3,988,538
15:08:30 2,570 ▲ 5 605 3,988,487
15:08:29 2,575 ▲ 10 1,495 3,987,882
15:08:25 2,575 ▲ 10 146 3,986,387
15:08:24 2,575 ▲ 10 20 3,986,241
15:08:21 2,570 ▲ 5 10 3,986,221
15:08:19 2,575 ▲ 10 35 3,986,211
15:08:12 2,575 ▲ 10 40 3,986,176
15:08:11 2,575 ▲ 10 934 3,986,136
15:08:09 2,580 ▲ 15 444 3,985,202
15:08:09 2,580 ▲ 15 1 3,984,758
15:08:06 2,575 ▲ 10 38 3,984,757
15:08:01 2,580 ▲ 15 1 3,984,719
15:07:52 2,580 ▲ 15 1 3,984,718
15:07:51 2,575 ▲ 10 519 3,984,717
15:07:49 2,575 ▲ 10 589 3,984,198
15:07:47 2,575 ▲ 10 1,030 3,983,609
15:07:41 2,580 ▲ 15 1 3,982,579
15:07:41 2,575 ▲ 10 1 3,982,578
15:07:40 2,580 ▲ 15 199 3,982,577
15:07:40 2,575 ▲ 10 506 3,982,378
15:07:39 2,575 ▲ 10 349 3,981,872
15:07:38 2,575 ▲ 10 14 3,981,523
15:07:36 2,575 ▲ 10 100 3,981,509
15:07:36 2,575 ▲ 10 2,630 3,981,409
15:07:29 2,580 ▲ 15 5 3,978,779
15:07:29 2,580 ▲ 15 1 3,978,774
15:07:23 2,580 ▲ 15 1 3,978,773
15:07:22 2,575 ▲ 10 6,370 3,978,772
15:07:17 2,575 ▲ 10 137 3,972,402
15:07:08 2,575 ▲ 10 1,941 3,972,265
15:07:03 2,575 ▲ 10 1 3,970,324
15:06:55 2,570 ▲ 5 1 3,970,323
15:06:54 2,575 ▲ 10 137 3,970,322
15:06:54 2,575 ▲ 10 100 3,970,185
15:06:51 2,575 ▲ 10 100 3,970,085
15:06:47 2,575 ▲ 10 1 3,969,985
15:06:39 2,575 ▲ 10 38 3,969,984
15:06:39 2,575 ▲ 10 2 3,969,946
15:06:39 2,570 ▲ 5 500 3,969,944
15:06:31 2,570 ▲ 5 358 3,969,444
15:06:31 2,575 ▲ 10 10 3,969,086
15:06:20 2,575 ▲ 10 1 3,969,076
15:06:20 2,570 ▲ 5 1,294 3,969,075
15:06:17 2,570 ▲ 5 2,000 3,967,781
15:06:17 2,570 ▲ 5 200 3,965,781
15:06:06 2,570 ▲ 5 3 3,965,581
15:06:00 2,570 ▲ 5 4 3,965,578
15:06:00 2,570 ▲ 5 155 3,965,574
15:05:57 2,565  0 2 3,965,419
15:05:50 2,570 ▲ 5 77 3,965,417
15:05:45 2,565  0 385 3,965,340
15:05:40 2,570 ▲ 5 3 3,964,955
15:05:30 2,570 ▲ 5 20 3,964,952
15:05:23 2,570 ▲ 5 248 3,964,932
15:05:04 2,570 ▲ 5 927 3,964,684
15:05:01 2,565  0 164 3,963,757
15:04:59 2,570 ▲ 5 974 3,963,593
15:04:55 2,570 ▲ 5 1 3,962,619
15:04:52 2,570 ▲ 5 55 3,962,618
15:04:35 2,570 ▲ 5 1 3,962,563
15:04:24 2,565  0 400 3,962,562
15:04:17 2,565  0 402 3,962,162
15:04:08 2,565  0 2,000 3,961,760
15:03:57 2,565  0 1,500 3,959,760
15:03:52 2,565  0 5 3,958,260
15:03:42 2,565  0 475 3,958,255
15:03:23 2,565  0 5 3,957,780
15:03:10 2,560 ▼ 5 24 3,957,775
15:03:07 2,565  0 12 3,957,751
15:03:06 2,560 ▼ 5 100 3,957,739
15:03:00 2,565  0 5 3,957,639
15:03:00 2,565  0 1,902 3,957,634
15:02:55 2,565  0 88 3,955,732
15:02:53 2,565  0 4 3,955,644
15:02:47 2,565  0 486 3,955,640
15:02:37 2,565  0 1 3,955,154
15:02:30 2,565  0 2 3,955,153
15:02:29 2,560 ▼ 5 10 3,955,151
15:02:29 2,565  0 1 3,955,141
15:02:23 2,565  0 6 3,955,140
15:02:21 2,565  0 4 3,955,134
15:02:17 2,565  0 2 3,955,130
15:02:15 2,560 ▼ 5 1 3,955,128
15:02:14 2,565  0 2,308 3,955,127
15:02:05 2,560 ▼ 5 200 3,952,819
15:01:53 2,560 ▼ 5 10 3,952,619
15:01:52 2,565  0 57 3,952,609
15:01:50 2,565  0 3 3,952,552
15:01:42 2,565  0 30 3,952,549
15:01:41 2,560 ▼ 5 300 3,952,519
15:01:36 2,560 ▼ 5 219 3,952,219
15:01:25 2,560 ▼ 5 1,729 3,952,000
15:01:20 2,555 ▼ 10 11 3,950,271
15:01:15 2,555 ▼ 10 20 3,950,260
15:01:09 2,550 ▼ 15 853 3,950,240
15:01:09 2,555 ▼ 10 46 3,949,387
15:01:08 2,555 ▼ 10 56 3,949,341
15:00:56 2,555 ▼ 10 9 3,949,285
15:00:52 2,550 ▼ 15 165 3,949,276
15:00:51 2,555 ▼ 10 11 3,949,111
15:00:48 2,555 ▼ 10 3 3,949,100
15:00:44 2,550 ▼ 15 1,752 3,949,097
15:00:30 2,550 ▼ 15 453 3,947,345
15:00:29 2,550 ▼ 15 1,766 3,946,892
15:00:28 2,550 ▼ 15 1,711 3,945,126
15:00:14 2,550 ▼ 15 18 3,943,415
15:00:04 2,550 ▼ 15 199 3,943,397
15:00:04 2,555 ▼ 10 1 3,943,198
15:00:00 2,550 ▼ 15 75 3,943,197
14:59:55 2,550 ▼ 15 2,220 3,943,122
14:59:54 2,550 ▼ 15 7 3,940,902
14:59:50 2,550 ▼ 15 4,346 3,940,895
14:59:50 2,555 ▼ 10 1,622 3,936,549
14:59:43 2,555 ▼ 10 10 3,934,927
14:59:35 2,555 ▼ 10 60 3,934,917
14:59:16 2,555 ▼ 10 4,281 3,934,857
14:59:08 2,555 ▼ 10 780 3,930,576
14:59:06 2,560 ▼ 5 116 3,929,796
14:58:58 2,555 ▼ 10 600 3,929,680
14:58:51 2,555 ▼ 10 1 3,929,080
14:58:51 2,555 ▼ 10 140 3,929,079
14:58:45 2,560 ▼ 5 563 3,928,939
14:58:40 2,555 ▼ 10 400 3,928,376
14:58:40 2,555 ▼ 10 10 3,927,976
14:58:36 2,560 ▼ 5 1,520 3,927,966
14:58:28 2,560 ▼ 5 1,218 3,926,446
14:58:20 2,560 ▼ 5 3 3,925,228
14:58:18 2,560 ▼ 5 15,000 3,925,225
14:58:14 2,560 ▼ 5 600 3,910,225
14:57:53 2,565  0 87 3,909,625
14:57:51 2,570 ▲ 5 1 3,909,538
14:57:48 2,565  0 4 3,909,537
14:57:46 2,570 ▲ 5 1 3,909,533
14:57:42 2,565  0 9 3,909,532
14:57:41 2,570 ▲ 5 1 3,909,523
14:57:34 2,560 ▼ 5 3,265 3,909,522
14:57:34 2,565  0 746 3,906,257
14:57:34 2,570 ▲ 5 1 3,905,511
14:57:27 2,570 ▲ 5 1 3,905,510
14:57:05 2,565  0 479 3,905,509
14:57:01 2,565  0 500 3,905,030
14:56:58 2,565  0 79 3,904,530
14:56:51 2,565  0 1,355 3,904,451
14:56:44 2,565  0 140 3,903,096
14:56:31 2,565  0 50 3,902,956
14:56:21 2,565  0 2,000 3,902,906
14:56:17 2,565  0 389 3,900,906
14:56:16 2,565  0 100 3,900,517
14:56:14 2,565  0 80 3,900,417
14:56:06 2,565  0 13 3,900,337
14:56:02 2,565  0 20 3,900,324
14:55:47 2,565  0 329 3,900,304
14:55:41 2,565  0 56 3,899,975
14:55:41 2,565  0 140 3,899,919
14:55:38 2,565  0 1 3,899,779
14:55:37 2,565  0 160 3,899,778
14:55:35 2,565  0 1 3,899,618
14:55:28 2,565  0 150 3,899,617
14:55:20 2,565  0 279 3,899,467
14:55:11 2,570 ▲ 5 100 3,899,188
14:55:06 2,570 ▲ 5 1 3,899,088
14:55:04 2,570 ▲ 5 40 3,899,087
14:54:58 2,570 ▲ 5 3 3,899,047
14:54:52 2,570 ▲ 5 13 3,899,044
14:54:49 2,570 ▲ 5 5 3,899,031
14:54:44 2,570 ▲ 5 56 3,899,026
14:54:35 2,570 ▲ 5 247 3,898,970

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,639.29 ▲ 46.95 1.81%
코스닥 879.88 ▲ 16.08 1.86%
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.