맥스트
(377030)
코스닥
신성장기업부
액면가 500원
  08.12 15:29

18,500 (18,750)   [시가/고가/저가] 18,750 / 18,850 / 18,300 
전일비/등락률 ▼ 250 (-1.33%) 매도호가/호가잔량 18,550 / 103
거래량/전일동시간대비 160,291 /▼ 226,366 매수호가/호가잔량 18,500 / 5,316
상한가/하한가 24,350 / 13,150 총매도/총매수잔량 12,621 / 33,802

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

매도잔량 호가 매수잔량
1,856 19,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,305 18,950
1,932 18,900
1,000 18,850
989 18,800
1,898 18,750
1,304 18,700
1,686 18,650
548 18,600
103 18,550
 
18,500 5,316
18,450 3,002
18,400 3,138
18,350 4,161
18,300 6,056
18,250 3,121
18,200 2,801
18,150 1,512
18,100 2,255
18,050 2,440
 
총매도잔량 순매수잔량 총매수잔량
12,621 21,181 33,802
시간외잔량 시간외잔량
0 1,081
 
맥스트 377030
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 831.63 (-0.52)    FUTURE 330.70 (+0.50)   Basis: 0.03
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:27 18,500 ▼ 250 2 160,291
15:58:51 18,500 ▼ 250 2 160,289
15:55:17 18,500 ▼ 250 30 160,287
15:47:58 18,500 ▼ 250 5 160,257
15:44:38 18,500 ▼ 250 1 160,252
15:41:09 18,500 ▼ 250 300 160,251
15:40:00 18,500 ▼ 250 212 159,951
15:30:14 18,500 ▼ 250 4,879 159,739
15:19:52 18,600 ▼ 150 100 154,860
15:19:50 18,600 ▼ 150 200 154,760
15:19:50 18,600 ▼ 150 5 154,560
15:19:40 18,600 ▼ 150 143 154,555
15:19:30 18,600 ▼ 150 15 154,412
15:19:27 18,600 ▼ 150 1 154,397
15:19:21 18,600 ▼ 150 4 154,396
15:19:18 18,600 ▼ 150 14 154,392
15:19:07 18,600 ▼ 150 15 154,378
15:19:05 18,600 ▼ 150 279 154,363
15:19:05 18,550 ▼ 200 20 154,084
15:18:55 18,600 ▼ 150 14 154,064
15:18:55 18,550 ▼ 200 40 154,050
15:18:47 18,600 ▼ 150 10 154,010
15:18:43 18,600 ▼ 150 15 154,000
15:18:41 18,600 ▼ 150 5 153,985
15:18:32 18,600 ▼ 150 15 153,980
15:18:32 18,600 ▼ 150 10 153,965
15:18:31 18,600 ▼ 150 30 153,955
15:18:20 18,600 ▼ 150 15 153,925
15:18:19 18,550 ▼ 200 47 153,910
15:18:17 18,550 ▼ 200 10 153,863
15:18:15 18,550 ▼ 200 7 153,853
15:18:09 18,550 ▼ 200 1 153,846
15:18:09 18,550 ▼ 200 15 153,845
15:18:04 18,550 ▼ 200 10 153,830
15:18:03 18,550 ▼ 200 1 153,820
15:18:03 18,550 ▼ 200 49 153,819
15:18:02 18,550 ▼ 200 4 153,770
15:17:57 18,550 ▼ 200 14 153,766
15:17:56 18,550 ▼ 200 1 153,752
15:17:54 18,550 ▼ 200 1 153,751
15:17:54 18,550 ▼ 200 20 153,750
15:17:54 18,550 ▼ 200 1 153,730
15:17:54 18,550 ▼ 200 32 153,729
15:17:54 18,550 ▼ 200 947 153,697
15:17:47 18,600 ▼ 150 50 152,750
15:17:45 18,600 ▼ 150 15 152,700
15:17:42 18,550 ▼ 200 40 152,685
15:17:34 18,600 ▼ 150 15 152,645
15:17:26 18,600 ▼ 150 156 152,630
15:17:22 18,600 ▼ 150 2 152,474
15:17:22 18,650 ▼ 100 15 152,472
15:17:19 18,650 ▼ 100 1 152,457
15:17:14 18,650 ▼ 100 4 152,456
15:17:11 18,650 ▼ 100 11 152,452
15:17:10 18,650 ▼ 100 15 152,441
15:16:59 18,650 ▼ 100 14 152,426
15:16:55 18,650 ▼ 100 1 152,412
15:16:47 18,650 ▼ 100 15 152,411
15:16:39 18,650 ▼ 100 5 152,396
15:16:36 18,650 ▼ 100 15 152,391
15:16:26 18,600 ▼ 150 40 152,376
15:16:26 18,600 ▼ 150 4 152,336
15:16:26 18,600 ▼ 150 131 152,332
15:16:26 18,600 ▼ 150 85 152,201
15:16:24 18,650 ▼ 100 15 152,116
15:16:16 18,650 ▼ 100 1 152,101
15:16:12 18,650 ▼ 100 15 152,100
15:16:12 18,650 ▼ 100 26 152,085
15:16:07 18,650 ▼ 100 15 152,059
15:16:01 18,650 ▼ 100 14 152,044
15:16:00 18,650 ▼ 100 1 152,030
15:15:49 18,650 ▼ 100 15 152,029
15:15:37 18,650 ▼ 100 15 152,014
15:15:36 18,650 ▼ 100 50 151,999
15:15:26 18,650 ▼ 100 15 151,949
15:15:23 18,650 ▼ 100 5 151,934
15:15:19 18,650 ▼ 100 215 151,929
15:15:16 18,650 ▼ 100 2 151,714
15:15:14 18,650 ▼ 100 15 151,712
15:15:02 18,650 ▼ 100 14 151,697
15:14:51 18,650 ▼ 100 15 151,683
15:14:39 18,650 ▼ 100 15 151,668
15:14:28 18,650 ▼ 100 15 151,653
15:14:17 18,650 ▼ 100 1 151,638
15:14:16 18,650 ▼ 100 14 151,637
15:14:10 18,550 ▼ 200 1,083 151,623
15:14:10 18,600 ▼ 150 1,917 150,540
15:14:04 18,650 ▼ 100 15 148,623
15:13:55 18,600 ▼ 150 200 148,608
15:13:54 18,650 ▼ 100 100 148,408
15:13:53 18,650 ▼ 100 15 148,308
15:13:53 18,650 ▼ 100 1 148,293
15:13:41 18,650 ▼ 100 84 148,292
15:13:41 18,700 ▼ 50 15 148,208
15:13:29 18,700 ▼ 50 15 148,193
15:13:19 18,700 ▼ 50 2 148,178
15:13:18 18,700 ▼ 50 14 148,176
15:13:15 18,700 ▼ 50 10 148,162
15:13:06 18,700 ▼ 50 15 148,152
15:13:05 18,650 ▼ 100 1 148,137
15:13:04 18,700 ▼ 50 111 148,136
15:12:54 18,700 ▼ 50 15 148,025
15:12:52 18,650 ▼ 100 20 148,010
15:12:43 18,700 ▼ 50 15 147,990
15:12:31 18,700 ▼ 50 15 147,975
15:12:22 18,700 ▼ 50 60 147,960
15:12:20 18,700 ▼ 50 14 147,900
15:12:08 18,700 ▼ 50 15 147,886
15:12:02 18,600 ▼ 150 75 147,871
15:12:02 18,650 ▼ 100 25 147,796
15:11:58 18,700 ▼ 50 2 147,771
15:11:56 18,700 ▼ 50 15 147,769
15:11:47 18,700 ▼ 50 20 147,754
15:11:45 18,700 ▼ 50 15 147,734
15:11:44 18,700 ▼ 50 47 147,719
15:11:44 18,700 ▼ 50 10 147,672
15:11:38 18,700 ▼ 50 2 147,662
15:11:35 18,750  0 11 147,660
15:11:33 18,750  0 15 147,649
15:11:21 18,750  0 14 147,634
15:11:10 18,700 ▼ 50 15 147,620
15:11:02 18,650 ▼ 100 362 147,605
15:11:02 18,700 ▼ 50 79 147,243
15:11:02 18,700 ▼ 50 1,396 147,164
15:10:58 18,650 ▼ 100 24 145,768
15:10:58 18,600 ▼ 150 66 145,744
15:10:58 18,650 ▼ 100 1,329 145,678
15:10:58 18,650 ▼ 100 15 144,349
15:10:53 18,500 ▼ 250 120 144,334
15:10:53 18,550 ▼ 200 80 144,214
15:10:53 18,600 ▼ 150 254 144,134
15:10:52 18,600 ▼ 150 296 143,880
15:10:52 18,600 ▼ 150 1,803 143,584
15:10:52 18,500 ▼ 250 35 141,781
15:10:52 18,550 ▼ 200 4 141,746
15:10:47 18,600 ▼ 150 15 141,742
15:10:42 18,550 ▼ 200 99 141,727
15:10:42 18,550 ▼ 200 800 141,628
15:10:35 18,550 ▼ 200 15 140,828
15:10:34 18,550 ▼ 200 4 140,813
15:10:28 18,550 ▼ 200 5 140,809
15:10:23 18,550 ▼ 200 14 140,804
15:10:19 18,550 ▼ 200 2,289 140,790
15:10:17 18,600 ▼ 150 7 138,501
15:10:13 18,600 ▼ 150 786 138,494
15:10:12 18,600 ▼ 150 15 137,708
15:10:12 18,600 ▼ 150 40 137,693
15:10:05 18,600 ▼ 150 300 137,653
15:10:03 18,600 ▼ 150 2 137,353
15:10:00 18,600 ▼ 150 15 137,351
15:09:59 18,600 ▼ 150 1 137,336
15:09:49 18,600 ▼ 150 2 137,335
15:09:30 18,550 ▼ 200 47 137,333
15:08:56 18,550 ▼ 200 100 137,286
15:08:46 18,550 ▼ 200 25 137,186
15:08:46 18,600 ▼ 150 1 137,161
15:08:41 18,550 ▼ 200 250 137,160
15:08:39 18,550 ▼ 200 1 136,910
15:08:10 18,550 ▼ 200 80 136,909
15:08:09 18,550 ▼ 200 30 136,829
15:08:05 18,550 ▼ 200 20 136,799
15:08:01 18,550 ▼ 200 1 136,779
15:08:00 18,550 ▼ 200 1 136,778
15:07:23 18,550 ▼ 200 200 136,777
15:06:58 18,550 ▼ 200 105 136,577
15:06:33 18,550 ▼ 200 9 136,472
15:06:09 18,550 ▼ 200 30 136,463
15:05:47 18,550 ▼ 200 227 136,433
15:05:41 18,550 ▼ 200 50 136,206
15:05:14 18,550 ▼ 200 596 136,156
15:05:08 18,600 ▼ 150 30 135,560
15:05:06 18,550 ▼ 200 60 135,530
15:04:43 18,600 ▼ 150 25 135,470
15:04:34 18,550 ▼ 200 100 135,445
15:04:05 18,600 ▼ 150 1 135,345
15:04:02 18,600 ▼ 150 1 135,344
15:04:00 18,550 ▼ 200 100 135,343
15:02:54 18,600 ▼ 150 289 135,243
15:02:53 18,550 ▼ 200 200 134,954
15:02:53 18,550 ▼ 200 2 134,754
15:02:53 18,600 ▼ 150 2 134,752
15:02:25 18,550 ▼ 200 20 134,750
15:02:24 18,600 ▼ 150 1 134,730
15:02:22 18,550 ▼ 200 350 134,729
15:02:07 18,550 ▼ 200 56 134,379
15:02:07 18,550 ▼ 200 1,500 134,323
15:01:22 18,600 ▼ 150 3 132,823
15:01:20 18,600 ▼ 150 1 132,820
15:01:05 18,600 ▼ 150 10 132,819
15:00:19 18,600 ▼ 150 6 132,809
15:00:12 18,600 ▼ 150 25 132,803
14:59:46 18,600 ▼ 150 100 132,778
14:59:39 18,600 ▼ 150 40 132,678
14:58:59 18,600 ▼ 150 8 132,638
14:58:08 18,600 ▼ 150 4 132,630
14:57:52 18,550 ▼ 200 5 132,626
14:57:48 18,550 ▼ 200 70 132,621
14:57:40 18,600 ▼ 150 60 132,551
14:57:06 18,550 ▼ 200 2 132,491
14:57:01 18,600 ▼ 150 30 132,489
14:56:47 18,600 ▼ 150 10 132,459
14:56:42 18,600 ▼ 150 16 132,449
14:56:25 18,600 ▼ 150 3 132,433
14:55:37 18,600 ▼ 150 2 132,430
14:55:30 18,600 ▼ 150 17 132,428
14:55:05 18,600 ▼ 150 11 132,411
14:55:00 18,600 ▼ 150 41 132,400
14:54:55 18,600 ▼ 150 30 132,359
14:54:40 18,600 ▼ 150 7 132,329
14:54:33 18,600 ▼ 150 178 132,322
14:54:33 18,600 ▼ 150 27 132,144
14:54:16 18,600 ▼ 150 96 132,117
14:54:07 18,600 ▼ 150 32 132,021
14:53:48 18,650 ▼ 100 19 131,989
14:53:39 18,600 ▼ 150 53 131,970
14:53:20 18,600 ▼ 150 145 131,917
14:53:01 18,600 ▼ 150 90 131,772
14:52:41 18,600 ▼ 150 10 131,682
14:52:11 18,600 ▼ 150 44 131,672
14:52:02 18,600 ▼ 150 256 131,628
14:51:55 18,650 ▼ 100 1 131,372
14:51:33 18,600 ▼ 150 2 131,371
14:51:19 18,600 ▼ 150 34 131,369
14:51:00 18,600 ▼ 150 30 131,335
14:50:41 18,600 ▼ 150 30 131,305
14:50:20 18,600 ▼ 150 2 131,275
14:50:19 18,650 ▼ 100 1 131,273
14:49:06 18,600 ▼ 150 1 131,272
14:48:48 18,600 ▼ 150 50 131,271
14:48:45 18,550 ▼ 200 90 131,221
14:48:25 18,600 ▼ 150 1 131,131
14:48:22 18,600 ▼ 150 63 131,130
14:48:18 18,600 ▼ 150 1 131,067
14:48:08 18,600 ▼ 150 1 131,066
14:47:47 18,600 ▼ 150 300 131,065
14:47:45 18,550 ▼ 200 60 130,765
14:47:40 18,600 ▼ 150 200 130,705
14:47:36 18,600 ▼ 150 50 130,505
14:47:36 18,600 ▼ 150 20 130,455
14:47:21 18,600 ▼ 150 1 130,435
14:47:15 18,550 ▼ 200 170 130,434
14:47:03 18,600 ▼ 150 20 130,264
14:46:01 18,600 ▼ 150 518 130,244
14:46:01 18,600 ▼ 150 265 129,726
14:46:01 18,600 ▼ 150 30 129,461
14:45:57 18,550 ▼ 200 10 129,431
14:45:55 18,600 ▼ 150 39 129,421
14:45:55 18,600 ▼ 150 449 129,382
14:45:55 18,600 ▼ 150 1,294 128,933
14:45:34 18,600 ▼ 150 100 127,639
14:45:26 18,600 ▼ 150 578 127,539
14:45:24 18,600 ▼ 150 1 126,961
14:45:19 18,600 ▼ 150 5 126,960
14:45:00 18,600 ▼ 150 1 126,955
14:44:45 18,600 ▼ 150 2 126,954
14:44:27 18,600 ▼ 150 5 126,952
14:44:04 18,600 ▼ 150 1 126,947
14:43:43 18,600 ▼ 150 1 126,946
14:43:37 18,550 ▼ 200 10 126,945
14:42:24 18,600 ▼ 150 81 126,935
14:42:24 18,600 ▼ 150 1 126,854
14:42:05 18,600 ▼ 150 23 126,853
14:41:55 18,600 ▼ 150 1 126,830
14:41:07 18,600 ▼ 150 100 126,829
14:41:00 18,600 ▼ 150 1 126,729
14:40:17 18,600 ▼ 150 1 126,728
14:40:05 18,550 ▼ 200 50 126,727
14:39:59 18,550 ▼ 200 10 126,677
14:39:31 18,550 ▼ 200 5 126,667
14:39:19 18,550 ▼ 200 100 126,662
14:39:06 18,550 ▼ 200 60 126,562
14:38:59 18,550 ▼ 200 50 126,502
14:38:34 18,550 ▼ 200 2 126,452
14:37:47 18,550 ▼ 200 20 126,450
14:37:19 18,600 ▼ 150 100 126,430
14:37:01 18,600 ▼ 150 30 126,330
14:37:00 18,600 ▼ 150 68 126,300
14:36:59 18,600 ▼ 150 15 126,232
14:36:47 18,600 ▼ 150 1 126,217
14:36:25 18,600 ▼ 150 50 126,216
14:36:17 18,600 ▼ 150 20 126,166
14:36:05 18,600 ▼ 150 6 126,146
14:35:45 18,600 ▼ 150 300 126,140
14:35:45 18,550 ▼ 200 3 125,840
14:35:31 18,600 ▼ 150 5 125,837
14:35:27 18,550 ▼ 200 5 125,832
14:34:36 18,600 ▼ 150 300 125,827
14:33:48 18,600 ▼ 150 10 125,527
14:33:32 18,600 ▼ 150 3 125,517
14:33:32 18,600 ▼ 150 6 125,514
14:33:14 18,600 ▼ 150 1 125,508
14:33:08 18,600 ▼ 150 142 125,507
14:32:54 18,600 ▼ 150 1 125,365
14:32:35 18,550 ▼ 200 21 125,364
14:32:10 18,550 ▼ 200 30 125,343
14:31:36 18,550 ▼ 200 50 125,313
14:31:26 18,550 ▼ 200 26 125,263
14:31:13 18,600 ▼ 150 1 125,237
14:30:49 18,600 ▼ 150 60 125,236
14:30:37 18,550 ▼ 200 130 125,176
14:29:36 18,550 ▼ 200 150 125,046
14:29:27 18,600 ▼ 150 10 124,896
14:28:42 18,550 ▼ 200 500 124,886
14:28:04 18,550 ▼ 200 1 124,386
14:27:36 18,550 ▼ 200 4 124,385
14:27:36 18,600 ▼ 150 100 124,381
14:27:02 18,600 ▼ 150 10 124,281
14:26:35 18,550 ▼ 200 2 124,271
14:26:29 18,550 ▼ 200 100 124,269
14:26:10 18,550 ▼ 200 5 124,169
14:25:57 18,600 ▼ 150 1 124,164
14:25:34 18,600 ▼ 150 2 124,163
14:25:29 18,600 ▼ 150 1 124,161
14:25:00 18,600 ▼ 150 50 124,160
14:24:45 18,600 ▼ 150 5 124,110
14:24:44 18,550 ▼ 200 1,300 124,105
14:24:28 18,600 ▼ 150 1 122,805
14:24:08 18,600 ▼ 150 1 122,804
14:24:07 18,550 ▼ 200 2 122,803
14:23:47 18,600 ▼ 150 5 122,801
14:23:06 18,600 ▼ 150 1 122,796
14:22:59 18,600 ▼ 150 1 122,795
14:22:57 18,600 ▼ 150 1 122,794
14:22:50 18,600 ▼ 150 5 122,793
14:22:49 18,600 ▼ 150 5 122,788
14:22:18 18,600 ▼ 150 1 122,783
14:21:39 18,600 ▼ 150 191 122,782
14:21:31 18,600 ▼ 150 20 122,591
14:21:27 18,600 ▼ 150 5 122,571
14:21:24 18,550 ▼ 200 20 122,566
14:20:59 18,550 ▼ 200 22 122,546
14:20:56 18,600 ▼ 150 8 122,524
14:20:30 18,600 ▼ 150 1 122,516
14:20:19 18,600 ▼ 150 10 122,515
14:20:11 18,600 ▼ 150 50 122,505
14:19:28 18,600 ▼ 150 5 122,455
14:18:59 18,600 ▼ 150 31 122,450
14:18:55 18,600 ▼ 150 5 122,419
14:18:44 18,600 ▼ 150 5 122,414
14:18:37 18,600 ▼ 150 10 122,409
14:18:04 18,600 ▼ 150 2 122,399
14:17:53 18,600 ▼ 150 1 122,397
14:17:52 18,600 ▼ 150 1 122,396
14:17:41 18,600 ▼ 150 150 122,395
14:17:26 18,600 ▼ 150 10 122,245
14:17:21 18,600 ▼ 150 10 122,235
14:17:12 18,600 ▼ 150 2 122,225
14:17:07 18,600 ▼ 150 1 122,223
14:17:02 18,600 ▼ 150 26 122,222
14:17:00 18,600 ▼ 150 55 122,196
14:16:56 18,600 ▼ 150 4 122,141
14:16:39 18,600 ▼ 150 107 122,137
14:15:58 18,600 ▼ 150 1 122,030
14:15:42 18,550 ▼ 200 60 122,029
14:15:03 18,600 ▼ 150 2 121,969
14:14:45 18,600 ▼ 150 1 121,967
14:14:12 18,550 ▼ 200 500 121,966
14:12:59 18,550 ▼ 200 300 121,466
14:12:58 18,550 ▼ 200 1 121,166
14:12:26 18,550 ▼ 200 7 121,165
14:12:13 18,550 ▼ 200 50 121,158
14:11:53 18,550 ▼ 200 800 121,108
14:10:27 18,550 ▼ 200 81 120,308
14:09:26 18,550 ▼ 200 31 120,227
14:08:38 18,550 ▼ 200 150 120,196
14:07:57 18,550 ▼ 200 30 120,046
14:07:22 18,550 ▼ 200 5 120,016
14:07:12 18,550 ▼ 200 41 120,011
14:05:42 18,550 ▼ 200 20 119,970
14:05:34 18,600 ▼ 150 3 119,950
14:05:22 18,550 ▼ 200 250 119,947
14:05:12 18,550 ▼ 200 10 119,697
14:04:53 18,550 ▼ 200 70 119,687
14:04:38 18,550 ▼ 200 709 119,617
14:04:24 18,500 ▼ 250 1 118,908
14:04:18 18,550 ▼ 200 2 118,907
14:03:58 18,550 ▼ 200 27 118,905
14:03:32 18,550 ▼ 200 5 118,878
14:03:08 18,550 ▼ 200 10 118,873
14:02:49 18,550 ▼ 200 1 118,863
14:02:08 18,500 ▼ 250 7 118,862
14:02:04 18,500 ▼ 250 80 118,855
14:01:32 18,500 ▼ 250 1 118,775
14:00:38 18,500 ▼ 250 30 118,774
14:00:02 18,500 ▼ 250 11 118,744
13:59:51 18,500 ▼ 250 100 118,733
13:59:28 18,500 ▼ 250 398 118,633
13:58:43 18,500 ▼ 250 50 118,235
13:58:22 18,500 ▼ 250 100 118,185
13:58:13 18,500 ▼ 250 43 118,085
13:58:00 18,500 ▼ 250 100 118,042
13:56:24 18,500 ▼ 250 13 117,942
13:56:14 18,550 ▼ 200 10 117,929
13:56:10 18,550 ▼ 200 49 117,919
13:56:04 18,550 ▼ 200 6 117,870
13:55:40 18,550 ▼ 200 4 117,864
13:55:28 18,550 ▼ 200 1 117,860
13:55:14 18,550 ▼ 200 26 117,859
13:55:12 18,550 ▼ 200 40 117,833
13:54:47 18,550 ▼ 200 1 117,793
13:54:21 18,500 ▼ 250 5 117,792
13:54:09 18,550 ▼ 200 10 117,787
13:54:03 18,550 ▼ 200 100 117,777
13:53:28 18,550 ▼ 200 3 117,677
13:52:44 18,550 ▼ 200 1,338 117,674
13:52:01 18,550 ▼ 200 408 116,336
13:51:46 18,600 ▼ 150 9 115,928
13:51:35 18,600 ▼ 150 7 115,919
13:51:34 18,600 ▼ 150 3 115,912
13:51:30 18,600 ▼ 150 4 115,909
13:51:15 18,600 ▼ 150 5 115,905
13:51:08 18,600 ▼ 150 10 115,900
13:51:07 18,550 ▼ 200 4 115,890
13:51:07 18,550 ▼ 200 130 115,886
13:49:50 18,600 ▼ 150 1 115,756
13:48:53 18,550 ▼ 200 5 115,755
13:48:39 18,550 ▼ 200 20 115,750
13:48:36 18,600 ▼ 150 3 115,730
13:47:16 18,600 ▼ 150 7 115,727
13:46:58 18,600 ▼ 150 1 115,720
13:45:47 18,600 ▼ 150 100 115,719
13:45:10 18,600 ▼ 150 10 115,619
13:45:09 18,600 ▼ 150 1 115,609
13:44:56 18,600 ▼ 150 190 115,608
13:44:29 18,600 ▼ 150 10 115,418
13:44:27 18,600 ▼ 150 3 115,408
13:44:14 18,600 ▼ 150 1 115,405
13:43:54 18,600 ▼ 150 1 115,404
13:43:19 18,550 ▼ 200 1,100 115,403
13:42:58 18,550 ▼ 200 1 114,303
13:41:54 18,500 ▼ 250 32 114,302
13:41:44 18,500 ▼ 250 100 114,270
13:40:49 18,550 ▼ 200 10 114,170
13:40:06 18,550 ▼ 200 96 114,160
13:40:01 18,550 ▼ 200 2 114,064
13:39:38 18,550 ▼ 200 400 114,062
13:39:03 18,600 ▼ 150 1 113,662
13:38:33 18,550 ▼ 200 5 113,661
13:38:25 18,600 ▼ 150 7 113,656
13:38:14 18,600 ▼ 150 5 113,649
13:38:13 18,550 ▼ 200 500 113,644
13:38:10 18,600 ▼ 150 10 113,144
13:38:06 18,600 ▼ 150 9 113,134
13:38:03 18,600 ▼ 150 2 113,125
13:37:41 18,600 ▼ 150 3 113,123
13:37:00 18,550 ▼ 200 1 113,120
13:36:48 18,550 ▼ 200 44 113,119
13:36:01 18,550 ▼ 200 50 113,075
13:35:30 18,550 ▼ 200 44 113,025
13:34:21 18,550 ▼ 200 4 112,981
13:34:17 18,550 ▼ 200 1 112,977
13:34:07 18,550 ▼ 200 10 112,976
13:34:02 18,550 ▼ 200 1 112,966
13:33:32 18,550 ▼ 200 5 112,965
13:33:28 18,550 ▼ 200 10 112,960
13:33:28 18,550 ▼ 200 5 112,950
13:33:20 18,550 ▼ 200 10 112,945
13:32:57 18,550 ▼ 200 5 112,935
13:32:54 18,550 ▼ 200 20 112,930
13:32:44 18,550 ▼ 200 5 112,910
13:32:38 18,550 ▼ 200 1 112,905
13:31:40 18,500 ▼ 250 24 112,904
13:31:35 18,550 ▼ 200 10 112,880
13:31:28 18,550 ▼ 200 10 112,870
13:31:05 18,550 ▼ 200 200 112,860
13:30:41 18,550 ▼ 200 10 112,660
13:30:30 18,550 ▼ 200 200 112,650
13:30:20 18,550 ▼ 200 2 112,450
13:30:03 18,550 ▼ 200 5 112,448
13:29:54 18,550 ▼ 200 5 112,443
13:29:43 18,550 ▼ 200 30 112,438
13:29:18 18,550 ▼ 200 7 112,408
13:28:54 18,500 ▼ 250 13 112,401
13:28:18 18,550 ▼ 200 1 112,388
13:27:34 18,550 ▼ 200 1 112,387
13:27:10 18,500 ▼ 250 93 112,386
13:24:36 18,500 ▼ 250 30 112,293
13:23:53 18,500 ▼ 250 1 112,263
13:23:43 18,500 ▼ 250 54 112,262
13:23:31 18,500 ▼ 250 240 112,208
13:22:52 18,500 ▼ 250 1,200 111,968
13:22:41 18,550 ▼ 200 170 110,768
13:22:34 18,500 ▼ 250 231 110,598
13:22:30 18,500 ▼ 250 100 110,367
13:22:07 18,550 ▼ 200 3 110,267
13:21:56 18,500 ▼ 250 1 110,264
13:21:07 18,500 ▼ 250 400 110,263
13:20:47 18,550 ▼ 200 1 109,863
13:19:06 18,550 ▼ 200 13 109,862
13:19:05 18,550 ▼ 200 130 109,849
13:18:14 18,550 ▼ 200 2 109,719
13:17:42 18,550 ▼ 200 51 109,717
13:17:42 18,550 ▼ 200 200 109,666
13:17:08 18,550 ▼ 200 200 109,466
13:16:18 18,550 ▼ 200 83 109,266
13:15:09 18,550 ▼ 200 200 109,183
13:14:49 18,550 ▼ 200 3 108,983
13:14:49 18,550 ▼ 200 142 108,980
13:14:45 18,550 ▼ 200 543 108,838
13:14:45 18,550 ▼ 200 210 108,295

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.12 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,527.94 ▲ 4.16 0.16%
코스닥 831.63 ▼ 0.52 -0.06%
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.