풍원정밀
(371950)
코스닥
신성장기업부
액면가 500원
  08.18 15:59

14,850 (14,500)   [시가/고가/저가] 14,300 / 14,900 / 14,000 
전일비/등락률 ▲ 350 (2.41%) 매도호가/호가잔량 14,850 / 488
거래량/전일동시간대비 72,019 /▼ 51,324 매수호가/호가잔량 14,800 / 414
상한가/하한가 18,850 / 10,150 총매도/총매수잔량 10,746 / 7,470

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

매도잔량 호가 매수잔량
772 15,300 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,520 15,250
1,486 15,200
452 15,150
567 15,100
242 15,050
2,433 15,000
1,200 14,950
1,586 14,900
488 14,850
 
14,800 414
14,700 283
14,650 523
14,600 1,928
14,550 1,397
14,500 1,586
14,450 69
14,400 336
14,350 871
14,300 63
 
총매도잔량 순매수잔량 총매수잔량
10,746 -3,276 7,470
시간외잔량 시간외잔량
82 0
 
풍원정밀 371950
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 826.06 (-1.36)    FUTURE 328.35 (-1.45)   Basis: -0.45
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:48:33 14,850 ▲ 350 18 72,019
15:48:29 14,850 ▲ 350 12 72,001
15:45:59 14,850 ▲ 350 38 71,989
15:43:43 14,850 ▲ 350 139 71,951
15:42:54 14,850 ▲ 350 10 71,812
15:42:31 14,850 ▲ 350 10 71,802
15:40:00 14,850 ▲ 350 144 71,792
15:30:07 14,850 ▲ 350 1,769 71,648
15:19:51 14,850 ▲ 350 10 69,879
15:19:49 14,800 ▲ 300 1 69,869
15:19:32 14,850 ▲ 350 40 69,868
15:19:28 14,850 ▲ 350 200 69,828
15:19:15 14,850 ▲ 350 10 69,628
15:19:12 14,900 ▲ 400 1 69,618
15:19:06 14,850 ▲ 350 724 69,617
15:19:06 14,850 ▲ 350 13 68,893
15:18:52 14,850 ▲ 350 10 68,880
15:18:43 14,900 ▲ 400 3 68,870
15:18:42 14,900 ▲ 400 13 68,867
15:18:32 14,900 ▲ 400 24 68,854
15:18:20 14,900 ▲ 400 1,000 68,830
15:18:14 14,850 ▲ 350 100 67,830
15:18:07 14,850 ▲ 350 894 67,730
15:17:59 14,800 ▲ 300 1 66,836
15:17:59 14,850 ▲ 350 358 66,835
15:17:43 14,800 ▲ 300 68 66,477
15:17:40 14,800 ▲ 300 4 66,409
15:17:40 14,800 ▲ 300 10 66,405
15:17:27 14,800 ▲ 300 10 66,395
15:17:18 14,800 ▲ 300 138 66,385
15:17:09 14,800 ▲ 300 162 66,247
15:17:09 14,800 ▲ 300 100 66,085
15:16:49 14,800 ▲ 300 7 65,985
15:16:39 14,800 ▲ 300 100 65,978
15:16:36 14,800 ▲ 300 20 65,878
15:16:33 14,800 ▲ 300 128 65,858
15:16:33 14,800 ▲ 300 500 65,730
15:16:26 14,800 ▲ 300 250 65,230
15:15:18 14,800 ▲ 300 222 64,980
15:14:58 14,750 ▲ 250 74 64,758
15:14:30 14,750 ▲ 250 13 64,684
15:13:59 14,750 ▲ 250 492 64,671
15:12:55 14,750 ▲ 250 524 64,179
15:12:45 14,700 ▲ 200 1 63,655
15:11:35 14,700 ▲ 200 70 63,654
15:10:26 14,750 ▲ 250 5 63,584
15:10:25 14,700 ▲ 200 1 63,579
15:10:19 14,700 ▲ 200 10 63,578
15:10:07 14,700 ▲ 200 1 63,568
15:10:05 14,750 ▲ 250 1 63,567
15:10:04 14,700 ▲ 200 1 63,566
15:10:02 14,750 ▲ 250 1 63,565
15:09:46 14,700 ▲ 200 418 63,564
15:09:46 14,700 ▲ 200 7 63,146
15:09:46 14,700 ▲ 200 1 63,139
15:09:46 14,700 ▲ 200 1 63,138
15:09:42 14,700 ▲ 200 617 63,137
15:08:47 14,750 ▲ 250 2 62,520
15:08:45 14,700 ▲ 200 7 62,518
15:08:41 14,750 ▲ 250 1 62,511
15:08:25 14,700 ▲ 200 1 62,510
15:08:01 14,750 ▲ 250 200 62,509
15:07:31 14,750 ▲ 250 1 62,309
15:07:24 14,700 ▲ 200 1 62,308
15:06:38 14,700 ▲ 200 1 62,307
15:06:06 14,750 ▲ 250 12 62,306
15:06:05 14,800 ▲ 300 10 62,294
15:05:52 14,800 ▲ 300 1 62,284
15:05:48 14,750 ▲ 250 12 62,283
15:05:47 14,750 ▲ 250 126 62,271
15:05:25 14,700 ▲ 200 1 62,145
15:05:18 14,750 ▲ 250 1 62,144
15:04:17 14,800 ▲ 300 1 62,143
15:04:05 14,750 ▲ 250 1 62,142
15:03:36 14,800 ▲ 300 1 62,141
15:03:34 14,800 ▲ 300 979 62,140
15:03:32 14,800 ▲ 300 1 61,161
15:03:29 14,750 ▲ 250 665 61,160
15:02:46 14,750 ▲ 250 115 60,495
15:02:46 14,750 ▲ 250 115 60,380
15:02:46 14,750 ▲ 250 500 60,265
15:02:29 14,750 ▲ 250 115 59,765
15:02:29 14,750 ▲ 250 280 59,650
15:01:23 14,750 ▲ 250 1 59,370
15:01:16 14,750 ▲ 250 1 59,369
15:01:13 14,700 ▲ 200 81 59,368
15:01:03 14,750 ▲ 250 1 59,287
15:00:56 14,700 ▲ 200 605 59,286
15:00:45 14,700 ▲ 200 1 58,681
15:00:27 14,700 ▲ 200 1 58,680
14:57:17 14,700 ▲ 200 11 58,679
14:57:15 14,750 ▲ 250 1 58,668
14:57:05 14,700 ▲ 200 71 58,667
14:57:05 14,700 ▲ 200 100 58,596
14:57:03 14,750 ▲ 250 1 58,496
14:57:00 14,700 ▲ 200 11 58,495
14:56:59 14,700 ▲ 200 374 58,484
14:56:38 14,750 ▲ 250 1 58,110
14:56:33 14,700 ▲ 200 400 58,109
14:56:25 14,750 ▲ 250 1 57,709
14:56:12 14,700 ▲ 200 140 57,708
14:55:34 14,700 ▲ 200 400 57,568
14:55:32 14,700 ▲ 200 2 57,168
14:55:32 14,700 ▲ 200 13 57,166
14:55:10 14,700 ▲ 200 1 57,153
14:55:02 14,750 ▲ 250 1 57,152
14:53:55 14,750 ▲ 250 6 57,151
14:53:25 14,750 ▲ 250 3 57,145
14:52:29 14,750 ▲ 250 17 57,142
14:51:32 14,750 ▲ 250 15 57,125
14:50:57 14,750 ▲ 250 1 57,110
14:50:50 14,700 ▲ 200 1 57,109
14:50:42 14,700 ▲ 200 80 57,108
14:50:20 14,750 ▲ 250 1 57,028
14:50:13 14,750 ▲ 250 1 57,027
14:50:10 14,700 ▲ 200 1 57,026
14:49:47 14,700 ▲ 200 23 57,025
14:49:03 14,750 ▲ 250 1 57,002
14:48:24 14,700 ▲ 200 19 57,001
14:47:30 14,750 ▲ 250 1 56,982
14:47:06 14,750 ▲ 250 30 56,981
14:44:53 14,750 ▲ 250 24 56,951
14:44:53 14,700 ▲ 200 6 56,927
14:44:50 14,650 ▲ 150 1 56,921
14:44:27 14,750 ▲ 250 1 56,920
14:44:22 14,700 ▲ 200 266 56,919
14:44:06 14,700 ▲ 200 1 56,653
14:42:38 14,750 ▲ 250 1 56,652
14:42:37 14,700 ▲ 200 1 56,651
14:42:22 14,700 ▲ 200 10 56,650
14:42:08 14,700 ▲ 200 1 56,640
14:41:53 14,750 ▲ 250 47 56,639
14:40:59 14,750 ▲ 250 136 56,592
14:40:58 14,750 ▲ 250 1 56,456
14:40:52 14,750 ▲ 250 100 56,455
14:40:24 14,800 ▲ 300 15 56,355
14:40:17 14,800 ▲ 300 1 56,340
14:40:09 14,800 ▲ 300 1,356 56,339
14:40:06 14,750 ▲ 250 11 54,983
14:39:56 14,750 ▲ 250 72 54,972
14:39:45 14,800 ▲ 300 1 54,900
14:39:38 14,750 ▲ 250 400 54,899
14:39:33 14,750 ▲ 250 10 54,499
14:39:22 14,750 ▲ 250 10 54,489
14:39:17 14,750 ▲ 250 200 54,479
14:38:27 14,750 ▲ 250 135 54,279
14:38:20 14,750 ▲ 250 11 54,144
14:38:19 14,750 ▲ 250 30 54,133
14:38:16 14,750 ▲ 250 330 54,103
14:38:06 14,700 ▲ 200 2 53,773
14:38:05 14,750 ▲ 250 70 53,771
14:38:04 14,750 ▲ 250 430 53,701
14:38:03 14,700 ▲ 200 2 53,271
14:37:58 14,750 ▲ 250 12 53,269
14:37:54 14,750 ▲ 250 1 53,257
14:37:48 14,750 ▲ 250 6 53,256
14:37:38 14,750 ▲ 250 1 53,250
14:37:35 14,700 ▲ 200 82 53,249
14:37:28 14,700 ▲ 200 2,171 53,167
14:37:28 14,650 ▲ 150 529 50,996
14:36:23 14,650 ▲ 150 472 50,467
14:36:17 14,650 ▲ 150 28 49,995
14:36:02 14,650 ▲ 150 142 49,967
14:35:31 14,650 ▲ 150 58 49,825
14:35:22 14,650 ▲ 150 1,000 49,767
14:35:11 14,650 ▲ 150 2 48,767
14:35:01 14,650 ▲ 150 20 48,765
14:34:55 14,650 ▲ 150 8 48,745
14:34:16 14,650 ▲ 150 662 48,737
14:31:39 14,650 ▲ 150 1 48,075
14:31:37 14,600 ▲ 100 94 48,074
14:31:31 14,600 ▲ 100 1 47,980
14:31:12 14,650 ▲ 150 1 47,979
14:31:05 14,600 ▲ 100 482 47,978
14:29:44 14,600 ▲ 100 100 47,496
14:29:31 14,600 ▲ 100 1 47,396
14:29:27 14,550 ▲ 50 1 47,395
14:29:23 14,600 ▲ 100 1 47,394
14:28:27 14,550 ▲ 50 104 47,393
14:28:10 14,550 ▲ 50 1 47,289
14:28:09 14,550 ▲ 50 3 47,288
14:26:54 14,550 ▲ 50 1 47,285
14:24:25 14,600 ▲ 100 50 47,284
14:23:24 14,650 ▲ 150 1 47,234
14:23:20 14,600 ▲ 100 32 47,233
14:23:08 14,600 ▲ 100 340 47,201
14:22:17 14,600 ▲ 100 129 46,861
14:22:03 14,650 ▲ 150 1 46,732
14:21:57 14,600 ▲ 100 71 46,731
14:21:12 14,600 ▲ 100 500 46,660
14:20:22 14,600 ▲ 100 500 46,160
14:20:16 14,550 ▲ 50 160 45,660
14:19:23 14,550 ▲ 50 2 45,500
14:17:07 14,600 ▲ 100 1 45,498
14:17:07 14,550 ▲ 50 1 45,497
14:15:07 14,600 ▲ 100 3 45,496
14:15:07 14,550 ▲ 50 2 45,493
14:14:48 14,550 ▲ 50 4 45,491
14:14:48 14,550 ▲ 50 9 45,487
14:14:47 14,550 ▲ 50 132 45,478
14:14:47 14,550 ▲ 50 104 45,346
14:13:28 14,650 ▲ 150 1 45,242
14:13:28 14,650 ▲ 150 1 45,241
14:13:27 14,650 ▲ 150 344 45,240
14:13:22 14,600 ▲ 100 397 44,896
14:13:15 14,600 ▲ 100 1 44,499
14:13:11 14,550 ▲ 50 151 44,498
14:13:01 14,500  0 1 44,347
14:12:30 14,550 ▲ 50 1 44,346
14:12:28 14,500  0 1 44,345
14:11:56 14,500  0 1 44,344
14:11:17 14,550 ▲ 50 1 44,343
14:10:50 14,500  0 1 44,342
14:09:41 14,550 ▲ 50 1 44,341
14:09:41 14,500  0 1 44,340
14:09:36 14,500  0 1 44,339
14:08:28 14,550 ▲ 50 1 44,338
14:08:28 14,550 ▲ 50 1 44,337
14:08:28 14,500  0 1 44,336
14:07:55 14,500  0 19 44,335
14:07:46 14,500  0 1 44,316
14:06:56 14,500  0 1 44,315
14:06:06 14,500  0 1 44,314
14:06:04 14,550 ▲ 50 1 44,313
14:05:57 14,500  0 1 44,312
14:05:26 14,500  0 1 44,311
14:05:06 14,500  0 10 44,310
14:04:53 14,500  0 1 44,300
14:04:35 14,500  0 5 44,299
14:04:34 14,500  0 10 44,294
14:04:20 14,550 ▲ 50 438 44,284
14:04:16 14,550 ▲ 50 1 43,846
14:03:18 14,600 ▲ 100 104 43,845
14:03:12 14,600 ▲ 100 160 43,741
14:03:12 14,600 ▲ 100 29 43,581
14:02:47 14,600 ▲ 100 83 43,552
14:02:18 14,600 ▲ 100 17 43,469
14:00:45 14,600 ▲ 100 500 43,452
14:00:25 14,600 ▲ 100 500 42,952
14:00:13 14,650 ▲ 150 125 42,452
14:00:13 14,600 ▲ 100 375 42,327
14:00:08 14,600 ▲ 100 126 41,952
13:59:56 14,650 ▲ 150 1 41,826
13:59:53 14,600 ▲ 100 437 41,825
13:59:39 14,600 ▲ 100 68 41,388
13:59:09 14,650 ▲ 150 1 41,320
13:59:09 14,600 ▲ 100 200 41,319
13:59:01 14,600 ▲ 100 300 41,119
13:58:51 14,550 ▲ 50 85 40,819
13:58:51 14,650 ▲ 150 252 40,734
13:58:45 14,600 ▲ 100 28 40,482
13:58:20 14,650 ▲ 150 144 40,454
13:58:16 14,650 ▲ 150 3 40,310
13:58:13 14,700 ▲ 200 1 40,307
13:58:13 14,650 ▲ 150 1 40,306
13:58:03 14,700 ▲ 200 3 40,305
13:57:59 14,650 ▲ 150 165 40,302
13:57:44 14,650 ▲ 150 24 40,137
13:57:24 14,650 ▲ 150 15 40,113
13:57:14 14,550 ▲ 50 76 40,098
13:57:13 14,700 ▲ 200 1 40,022
13:56:58 14,650 ▲ 150 50 40,021
13:56:53 14,650 ▲ 150 18 39,971
13:56:49 14,600 ▲ 100 520 39,953
13:56:21 14,650 ▲ 150 117 39,433
13:56:14 14,650 ▲ 150 357 39,316
13:56:14 14,600 ▲ 100 2 38,959
13:56:10 14,650 ▲ 150 2 38,957
13:55:50 14,650 ▲ 150 1 38,955
13:55:30 14,600 ▲ 100 302 38,954
13:55:30 14,600 ▲ 100 42 38,652
13:55:25 14,600 ▲ 100 8 38,610
13:55:16 14,650 ▲ 150 1 38,602
13:55:09 14,600 ▲ 100 86 38,601
13:55:04 14,600 ▲ 100 1 38,515
13:55:03 14,600 ▲ 100 1 38,514
13:54:59 14,600 ▲ 100 235 38,513
13:54:59 14,550 ▲ 50 1 38,278
13:54:52 14,600 ▲ 100 50 38,277
13:54:52 14,550 ▲ 50 41 38,227
13:54:32 14,600 ▲ 100 140 38,186
13:54:21 14,600 ▲ 100 62 38,046
13:54:14 14,600 ▲ 100 99 37,984
13:54:14 14,550 ▲ 50 61 37,885
13:54:05 14,600 ▲ 100 665 37,824
13:54:05 14,550 ▲ 50 405 37,159
13:54:05 14,500  0 630 36,754
13:53:15 14,500  0 1 36,124
13:53:13 14,450 ▼ 50 1 36,123
13:52:31 14,500  0 1 36,122
13:52:29 14,450 ▼ 50 24 36,121
13:52:27 14,450 ▼ 50 294 36,097
13:51:09 14,450 ▼ 50 1 35,803
13:51:05 14,400 ▼ 100 2 35,802
13:51:04 14,350 ▼ 150 1 35,800
13:51:03 14,350 ▼ 150 5 35,799
13:50:12 14,350 ▼ 150 50 35,794
13:50:08 14,400 ▼ 100 18 35,744
13:49:55 14,400 ▼ 100 1 35,726
13:49:04 14,400 ▼ 100 1 35,725
13:48:04 14,400 ▼ 100 1 35,724
13:47:16 14,450 ▼ 50 1 35,723
13:47:13 14,400 ▼ 100 1 35,722
13:47:10 14,450 ▼ 50 1 35,721
13:45:45 14,500  0 350 35,720
13:44:59 14,500  0 1 35,370
13:44:59 14,500  0 101 35,369
13:44:59 14,450 ▼ 50 1 35,268
13:44:32 14,500  0 5 35,267
13:44:22 14,500  0 63 35,262
13:44:14 14,500  0 18 35,199
13:44:14 14,450 ▼ 50 2 35,181
13:44:06 14,450 ▼ 50 527 34,618
13:44:06 14,500  0 561 35,179
13:44:06 14,400 ▼ 100 12 34,091
13:43:47 14,400 ▼ 100 15 34,079
13:43:47 14,400 ▼ 100 101 34,064
13:43:47 14,400 ▼ 100 184 33,963
13:43:38 14,400 ▼ 100 5 33,779
13:43:02 14,400 ▼ 100 150 33,774
13:42:22 14,400 ▼ 100 1 33,624
13:42:19 14,350 ▼ 150 8 33,623
13:42:18 14,350 ▼ 150 2 33,615
13:41:57 14,350 ▼ 150 585 33,613
13:41:27 14,350 ▼ 150 1 33,028
13:41:20 14,300 ▼ 200 782 33,027
13:39:36 14,300 ▼ 200 2 32,245
13:39:36 14,300 ▼ 200 312 32,243
13:39:36 14,250 ▼ 250 1 31,931
13:38:21 14,300 ▼ 200 30 31,930
13:37:18 14,300 ▼ 200 1 31,900
13:34:27 14,300 ▼ 200 1 31,899
13:33:32 14,250 ▼ 250 72 31,898
13:33:32 14,250 ▼ 250 28 31,826
13:32:33 14,250 ▼ 250 48 31,798
13:31:52 14,250 ▼ 250 1 31,750
13:31:44 14,200 ▼ 300 2 31,749
13:25:17 14,150 ▼ 350 1 31,747
13:25:08 14,150 ▼ 350 1 31,746
13:21:19 14,250 ▼ 250 5 31,745
13:18:41 14,250 ▼ 250 2 31,740
13:17:31 14,150 ▼ 350 1 31,738
13:17:24 14,250 ▼ 250 1 31,737
13:16:06 14,200 ▼ 300 50 31,736
13:15:16 14,200 ▼ 300 50 31,686
13:15:15 14,250 ▼ 250 2 31,636
13:15:01 14,200 ▼ 300 13 31,634
13:14:43 14,200 ▼ 300 12 31,621
13:14:34 14,150 ▼ 350 14 31,609
13:13:30 14,150 ▼ 350 1 31,595
13:13:07 14,250 ▼ 250 1 31,594
13:12:31 14,150 ▼ 350 1 31,593
13:12:09 14,250 ▼ 250 1 31,592
13:10:32 14,150 ▼ 350 1 31,591
13:10:12 14,250 ▼ 250 1 31,590
13:09:43 14,150 ▼ 350 1 31,589
13:08:55 14,250 ▼ 250 1 31,588
13:08:11 14,150 ▼ 350 1 31,587
13:08:02 14,250 ▼ 250 1 31,586
13:07:42 14,150 ▼ 350 1 31,585
13:07:29 14,250 ▼ 250 1 31,584
13:06:37 14,150 ▼ 350 1 31,583
13:06:03 14,250 ▼ 250 50 31,582
13:03:54 14,150 ▼ 350 2 31,532
13:03:46 14,150 ▼ 350 1 31,530
13:03:18 14,150 ▼ 350 1 31,529
13:03:11 14,250 ▼ 250 70 31,528
13:03:08 14,150 ▼ 350 1 31,458
13:03:01 14,250 ▼ 250 140 31,457
13:02:58 14,150 ▼ 350 1 31,317
13:01:59 14,200 ▼ 300 5 31,316
13:01:45 14,200 ▼ 300 57 31,311
13:00:36 14,200 ▼ 300 87 31,254
12:58:41 14,200 ▼ 300 1 31,167
12:57:19 14,200 ▼ 300 100 31,166
12:55:08 14,150 ▼ 350 1 31,066
12:54:55 14,200 ▼ 300 100 31,065
12:54:47 14,150 ▼ 350 1 30,965
12:53:44 14,150 ▼ 350 3 30,964
12:53:32 14,150 ▼ 350 1 30,961
12:52:14 14,150 ▼ 350 1 30,960
12:52:07 14,150 ▼ 350 1 30,959
12:51:36 14,200 ▼ 300 48 30,958
12:50:50 14,200 ▼ 300 20 30,910
12:50:45 14,200 ▼ 300 2 30,890
12:50:41 14,250 ▼ 250 1 30,888
12:50:30 14,200 ▼ 300 1 30,887
12:50:06 14,200 ▼ 300 112 30,886
12:50:06 14,200 ▼ 300 4 30,774
12:49:37 14,200 ▼ 300 1 30,770
12:48:39 14,200 ▼ 300 5 30,769
12:48:06 14,200 ▼ 300 3 30,764
12:47:41 14,200 ▼ 300 1 30,761
12:47:06 14,200 ▼ 300 1 30,760
12:47:05 14,200 ▼ 300 1 30,759
12:46:45 14,200 ▼ 300 296 30,758
12:44:51 14,150 ▼ 350 1 30,462
12:44:38 14,150 ▼ 350 1 30,461
12:44:19 14,150 ▼ 350 1 30,460
12:42:41 14,200 ▼ 300 3 30,459
12:40:35 14,200 ▼ 300 155 30,456
12:40:31 14,200 ▼ 300 1 30,301
12:40:30 14,200 ▼ 300 1 30,300
12:38:52 14,200 ▼ 300 21 30,299
12:38:48 14,200 ▼ 300 5 30,278
12:37:44 14,200 ▼ 300 10 30,273
12:37:24 14,200 ▼ 300 90 30,263
12:37:19 14,150 ▼ 350 1 30,173
12:37:06 14,200 ▼ 300 100 30,172
12:36:34 14,150 ▼ 350 232 30,072
12:32:14 14,150 ▼ 350 509 29,840
12:31:19 14,150 ▼ 350 1 29,331
12:28:19 14,200 ▼ 300 40 29,330
12:26:31 14,200 ▼ 300 2 29,290
12:25:59 14,200 ▼ 300 5 29,288
12:25:47 14,200 ▼ 300 5 29,283
12:24:38 14,200 ▼ 300 258 29,278
12:24:21 14,200 ▼ 300 1 29,020
12:16:21 14,200 ▼ 300 1 29,019
12:14:57 14,200 ▼ 300 10 29,018
12:14:57 14,200 ▼ 300 9 29,008
12:14:50 14,200 ▼ 300 67 28,999
12:13:58 14,200 ▼ 300 7 28,932
12:12:38 14,200 ▼ 300 6 28,925
12:12:02 14,200 ▼ 300 1 28,919
12:11:08 14,200 ▼ 300 200 28,918
12:10:06 14,200 ▼ 300 1 28,718
12:09:34 14,150 ▼ 350 1,318 28,717
12:09:34 14,200 ▼ 300 818 27,399
12:09:34 14,250 ▼ 250 115 26,581
11:56:20 14,250 ▼ 250 6 26,466
11:48:32 14,250 ▼ 250 20 26,460
11:46:18 14,300 ▼ 200 2 26,440
11:44:38 14,300 ▼ 200 15 26,438
11:42:23 14,300 ▼ 200 100 26,423
11:39:53 14,150 ▼ 350 1 26,323
11:39:24 14,150 ▼ 350 89 26,322
11:39:24 14,200 ▼ 300 11 26,233
11:36:51 14,200 ▼ 300 1 26,222
11:36:10 14,200 ▼ 300 1,000 26,221
11:35:13 14,200 ▼ 300 358 25,221
11:34:17 14,250 ▼ 250 1 24,863
11:30:04 14,200 ▼ 300 1 24,862
11:30:00 14,300 ▼ 200 4 24,861
11:30:00 14,250 ▼ 250 6 24,857
11:24:20 14,200 ▼ 300 200 24,851
11:23:45 14,200 ▼ 300 200 24,651
11:23:01 14,200 ▼ 300 1 24,451
11:22:18 14,200 ▼ 300 300 24,450
11:20:35 14,200 ▼ 300 1 24,150
11:19:47 14,250 ▼ 250 1 24,149
11:19:23 14,250 ▼ 250 3 24,148
11:18:09 14,250 ▼ 250 17 24,145
11:17:14 14,250 ▼ 250 11 24,128
11:16:51 14,250 ▼ 250 41 24,117
11:15:31 14,250 ▼ 250 103 24,076
11:11:25 14,250 ▼ 250 33 23,973
11:07:20 14,250 ▼ 250 2 23,940
11:06:13 14,250 ▼ 250 33 23,938
11:04:15 14,250 ▼ 250 1 23,905
11:03:48 14,250 ▼ 250 5 23,904
10:58:46 14,250 ▼ 250 10 23,899
10:58:01 14,250 ▼ 250 1 23,889
10:57:36 14,250 ▼ 250 11 23,888
10:57:00 14,250 ▼ 250 2 23,877
10:56:46 14,250 ▼ 250 1 23,875
10:56:19 14,250 ▼ 250 57 23,874
10:54:19 14,250 ▼ 250 34 23,817
10:49:27 14,250 ▼ 250 2 23,783
10:48:35 14,250 ▼ 250 138 23,781
10:48:31 14,300 ▼ 200 1 23,643
10:44:28 14,350 ▼ 150 100 23,642
10:44:04 14,300 ▼ 200 35 23,542
10:41:47 14,350 ▼ 150 1 23,507
10:41:06 14,350 ▼ 150 1 23,506
10:40:55 14,350 ▼ 150 1 23,505
10:40:55 14,350 ▼ 150 5 23,504
10:40:54 14,300 ▼ 200 458 23,499
10:40:42 14,300 ▼ 200 100 23,041
10:40:38 14,300 ▼ 200 100 22,941
10:40:38 14,300 ▼ 200 277 22,841
10:40:38 14,300 ▼ 200 65 22,564
10:40:22 14,300 ▼ 200 268 22,499
10:40:22 14,300 ▼ 200 32 22,231
10:35:18 14,300 ▼ 200 1 22,199
10:35:17 14,250 ▼ 250 1 22,198
10:35:17 14,300 ▼ 200 1 22,197
10:35:14 14,200 ▼ 300 5 22,196
10:31:09 14,200 ▼ 300 1 22,191
10:30:54 14,250 ▼ 250 1 22,190
10:30:08 14,300 ▼ 200 5 22,189
10:29:56 14,200 ▼ 300 82 22,184
10:29:51 14,200 ▼ 300 19 22,102
10:29:19 14,200 ▼ 300 10 22,083
10:29:06 14,200 ▼ 300 730 22,073
10:29:01 14,200 ▼ 300 312 21,343
10:29:01 14,250 ▼ 250 20 21,031
10:26:25 14,300 ▼ 200 1 21,011
10:26:23 14,250 ▼ 250 20 21,010
10:25:49 14,300 ▼ 200 2 20,990

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,508.05 ▼ 8.42 -0.33%
코스닥 826.06 ▼ 1.36 -0.16%
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.