코닉오토메이션
(391710)
코스닥
중견기업부
액면가 100원
  08.17 15:59

4,395 (4,660)   [시가/고가/저가] 4,665 / 5,080 / 4,385 
전일비/등락률 ▼ 265 (-5.69%) 매도호가/호가잔량 4,395 / 2,710
거래량/전일동시간대비 3,669,854 /▼ 8,686,597 매수호가/호가잔량 4,390 / 5,378
상한가/하한가 6,050 / 3,265 총매도/총매수잔량 7,489 / 23,386

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

매도잔량 호가 매수잔량
136 4,465 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
230 4,460
430 4,455
238 4,450
59 4,420
2,141 4,415
1 4,410
903 4,405
641 4,400
2,710 4,395
 
4,390 5,378
4,385 2,544
4,380 5,439
4,375 976
4,370 3,815
4,365 397
4,360 1,451
4,355 1,815
4,350 1,466
4,345 105
 
총매도잔량 순매수잔량 총매수잔량
7,489 15,897 23,386
시간외잔량 시간외잔량
8,209 0
 
코닉오토메이션 391710
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 827.42 (-7.32)    FUTURE 329.80 (-2.25)   Basis: -0.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:10 4,395 ▼ 265 100 3,669,854
15:57:02 4,395 ▼ 265 30 3,669,754
15:49:55 4,395 ▼ 265 1 3,669,724
15:48:24 4,395 ▼ 265 1 3,669,723
15:47:10 4,395 ▼ 265 3 3,669,722
15:47:05 4,395 ▼ 265 10 3,669,719
15:46:59 4,395 ▼ 265 2 3,669,709
15:46:16 4,395 ▼ 265 7 3,669,707
15:45:51 4,395 ▼ 265 5 3,669,700
15:45:45 4,395 ▼ 265 596 3,669,695
15:45:36 4,395 ▼ 265 800 3,669,099
15:45:20 4,395 ▼ 265 40 3,668,299
15:41:25 4,395 ▼ 265 3 3,668,259
15:41:02 4,395 ▼ 265 1 3,668,256
15:40:59 4,395 ▼ 265 218 3,668,255
15:40:00 4,395 ▼ 265 2,774 3,668,037
15:30:26 4,395 ▼ 265 50,890 3,665,263
15:19:59 4,395 ▼ 265 293 3,614,373
15:19:59 4,400 ▼ 260 927 3,614,080
15:19:59 4,415 ▼ 245 1 3,613,153
15:19:59 4,400 ▼ 260 1,075 3,613,152
15:19:59 4,405 ▼ 255 100 3,612,077
15:19:59 4,410 ▼ 250 45 3,611,977
15:19:59 4,410 ▼ 250 55 3,611,932
15:19:59 4,400 ▼ 260 150 3,611,877
15:19:59 4,400 ▼ 260 10 3,611,727
15:19:58 4,410 ▼ 250 52 3,611,717
15:19:58 4,405 ▼ 255 48 3,611,665
15:19:58 4,400 ▼ 260 500 3,611,617
15:19:58 4,400 ▼ 260 585 3,611,117
15:19:58 4,405 ▼ 255 1 3,610,532
15:19:57 4,405 ▼ 255 1 3,610,531
15:19:56 4,405 ▼ 255 10 3,610,530
15:19:55 4,400 ▼ 260 1,723 3,610,520
15:19:55 4,405 ▼ 255 277 3,608,797
15:19:55 4,410 ▼ 250 1 3,608,520
15:19:54 4,405 ▼ 255 100 3,608,519
15:19:52 4,405 ▼ 255 184 3,608,419
15:19:52 4,410 ▼ 250 1 3,608,235
15:19:50 4,410 ▼ 250 100 3,608,234
15:19:50 4,410 ▼ 250 291 3,608,134
15:19:47 4,415 ▼ 245 684 3,607,843
15:19:47 4,410 ▼ 250 25 3,607,159
15:19:43 4,410 ▼ 250 25 3,607,134
15:19:43 4,410 ▼ 250 100 3,607,109
15:19:40 4,410 ▼ 250 500 3,607,009
15:19:39 4,415 ▼ 245 1 3,606,509
15:19:38 4,415 ▼ 245 555 3,606,508
15:19:38 4,410 ▼ 250 404 3,605,953
15:19:37 4,415 ▼ 245 32 3,605,549
15:19:36 4,420 ▼ 240 11 3,605,517
15:19:32 4,415 ▼ 245 406 3,605,506
15:19:28 4,420 ▼ 240 10 3,605,100
15:19:23 4,420 ▼ 240 78 3,605,090
15:19:23 4,420 ▼ 240 295 3,605,012
15:19:23 4,415 ▼ 245 69 3,604,717
15:19:22 4,415 ▼ 245 300 3,604,648
15:19:20 4,415 ▼ 245 107 3,604,348
15:19:20 4,415 ▼ 245 358 3,604,241
15:19:18 4,415 ▼ 245 95 3,603,883
15:19:17 4,420 ▼ 240 50 3,603,788
15:19:16 4,420 ▼ 240 1 3,603,738
15:19:15 4,415 ▼ 245 11 3,603,737
15:19:11 4,420 ▼ 240 754 3,603,726
15:19:11 4,425 ▼ 235 757 3,602,972
15:19:06 4,430 ▼ 230 1 3,602,215
15:19:01 4,420 ▼ 240 50 3,602,214
15:18:58 4,420 ▼ 240 438 3,602,164
15:18:58 4,425 ▼ 235 1,102 3,601,726
15:18:58 4,430 ▼ 230 600 3,600,624
15:18:50 4,430 ▼ 230 150 3,600,024
15:18:45 4,425 ▼ 235 7 3,599,874
15:18:43 4,430 ▼ 230 24 3,599,867
15:18:43 4,430 ▼ 230 19 3,599,843
15:18:42 4,430 ▼ 230 208 3,599,824
15:18:42 4,440 ▼ 220 20 3,599,616
15:18:41 4,450 ▼ 210 1 3,599,596
15:18:41 4,450 ▼ 210 10 3,599,595
15:18:40 4,450 ▼ 210 1 3,599,585
15:18:40 4,440 ▼ 220 587 3,599,584
15:18:40 4,440 ▼ 220 754 3,598,997
15:18:38 4,440 ▼ 220 10 3,598,243
15:18:37 4,430 ▼ 230 100 3,598,233
15:18:37 4,430 ▼ 230 50 3,598,133
15:18:36 4,440 ▼ 220 67 3,598,083
15:18:36 4,435 ▼ 225 33 3,598,016
15:18:36 4,430 ▼ 230 207 3,597,983
15:18:35 4,430 ▼ 230 10 3,597,776
15:18:34 4,425 ▼ 235 100 3,597,766
15:18:33 4,430 ▼ 230 10 3,597,666
15:18:32 4,425 ▼ 235 10 3,597,656
15:18:30 4,430 ▼ 230 112 3,597,646
15:18:30 4,430 ▼ 230 10 3,597,534
15:18:29 4,425 ▼ 235 807 3,597,524
15:18:27 4,425 ▼ 235 10 3,596,717
15:18:27 4,425 ▼ 235 50 3,596,707
15:18:26 4,420 ▼ 240 10 3,596,657
15:18:24 4,425 ▼ 235 55 3,596,647
15:18:24 4,425 ▼ 235 10 3,596,592
15:18:24 4,425 ▼ 235 55 3,596,582
15:18:23 4,420 ▼ 240 4,209 3,596,527
15:18:23 4,420 ▼ 240 10 3,592,318
15:18:23 4,420 ▼ 240 700 3,592,308
15:18:22 4,420 ▼ 240 113 3,591,608
15:18:22 4,415 ▼ 245 100 3,591,495
15:18:22 4,415 ▼ 245 141 3,591,395
15:18:21 4,410 ▼ 250 21 3,591,254
15:18:21 4,415 ▼ 245 50 3,591,233
15:18:21 4,415 ▼ 245 1 3,591,183
15:18:20 4,415 ▼ 245 11 3,591,182
15:18:20 4,415 ▼ 245 10 3,591,171
15:18:19 4,420 ▼ 240 10 3,591,161
15:18:17 4,415 ▼ 245 35 3,591,151
15:18:16 4,415 ▼ 245 10 3,591,116
15:18:14 4,415 ▼ 245 10 3,591,106
15:18:14 4,410 ▼ 250 10 3,591,096
15:18:14 4,415 ▼ 245 11 3,591,086
15:18:13 4,415 ▼ 245 10 3,591,075
15:18:12 4,410 ▼ 250 1 3,591,065
15:18:12 4,415 ▼ 245 10 3,591,064
15:18:11 4,415 ▼ 245 282 3,591,054
15:18:10 4,420 ▼ 240 200 3,590,772
15:18:09 4,420 ▼ 240 10 3,590,572
15:18:09 4,420 ▼ 240 10 3,590,562
15:18:08 4,415 ▼ 245 50 3,590,552
15:18:08 4,420 ▼ 240 10 3,590,502
15:18:08 4,415 ▼ 245 2 3,590,492
15:18:07 4,420 ▼ 240 10 3,590,490
15:18:07 4,420 ▼ 240 10 3,590,480
15:18:05 4,415 ▼ 245 348 3,590,470
15:18:04 4,420 ▼ 240 10 3,590,122
15:18:03 4,415 ▼ 245 179 3,590,112
15:18:00 4,420 ▼ 240 3 3,589,933
15:17:58 4,420 ▼ 240 10 3,589,930
15:17:57 4,415 ▼ 245 1,000 3,589,920
15:17:51 4,420 ▼ 240 10 3,588,920
15:17:51 4,415 ▼ 245 225 3,588,910
15:17:50 4,420 ▼ 240 1 3,588,685
15:17:48 4,420 ▼ 240 170 3,588,684
15:17:47 4,420 ▼ 240 10 3,588,514
15:17:47 4,420 ▼ 240 100 3,588,504
15:17:46 4,415 ▼ 245 64 3,588,404
15:17:46 4,415 ▼ 245 2 3,588,340
15:17:46 4,415 ▼ 245 400 3,588,338
15:17:45 4,415 ▼ 245 10 3,587,938
15:17:45 4,415 ▼ 245 600 3,587,928
15:17:44 4,415 ▼ 245 50 3,587,328
15:17:43 4,415 ▼ 245 2 3,587,278
15:17:42 4,415 ▼ 245 30 3,587,276
15:17:41 4,415 ▼ 245 2 3,587,246
15:17:41 4,415 ▼ 245 10 3,587,244
15:17:40 4,415 ▼ 245 30 3,587,234
15:17:40 4,415 ▼ 245 50 3,587,204
15:17:38 4,415 ▼ 245 12 3,587,154
15:17:36 4,415 ▼ 245 10 3,587,142
15:17:34 4,415 ▼ 245 10 3,587,132
15:17:32 4,410 ▼ 250 19 3,587,122
15:17:32 4,415 ▼ 245 10 3,587,103
15:17:32 4,410 ▼ 250 1 3,587,093
15:17:31 4,410 ▼ 250 1 3,587,092
15:17:31 4,415 ▼ 245 2 3,587,091
15:17:29 4,415 ▼ 245 5 3,587,089
15:17:27 4,415 ▼ 245 1 3,587,084
15:17:27 4,415 ▼ 245 10 3,587,083
15:17:26 4,410 ▼ 250 10 3,587,073
15:17:26 4,410 ▼ 250 45 3,587,063
15:17:25 4,410 ▼ 250 56 3,587,018
15:17:24 4,415 ▼ 245 10 3,586,962
15:17:22 4,410 ▼ 250 225 3,586,952
15:17:22 4,405 ▼ 255 34 3,586,727
15:17:22 4,405 ▼ 255 1,800 3,586,693
15:17:22 4,405 ▼ 255 1,221 3,584,893
15:17:22 4,405 ▼ 255 1,245 3,583,672
15:17:21 4,405 ▼ 255 1 3,582,427
15:17:21 4,405 ▼ 255 1 3,582,426
15:17:20 4,405 ▼ 255 10 3,582,425
15:17:18 4,405 ▼ 255 150 3,582,415
15:17:16 4,405 ▼ 255 10 3,582,265
15:17:14 4,400 ▼ 260 100 3,582,255
15:17:13 4,405 ▼ 255 10 3,582,155
15:17:08 4,405 ▼ 255 10 3,582,145
15:17:06 4,405 ▼ 255 10 3,582,135
15:17:05 4,400 ▼ 260 435 3,582,125
15:17:05 4,400 ▼ 260 10 3,581,690
15:17:04 4,400 ▼ 260 50 3,581,680
15:17:01 4,400 ▼ 260 10 3,581,630
15:16:59 4,400 ▼ 260 74 3,581,620
15:16:59 4,400 ▼ 260 102 3,581,546
15:16:59 4,400 ▼ 260 102 3,581,444
15:16:59 4,400 ▼ 260 104 3,581,342
15:16:59 4,400 ▼ 260 102 3,581,238
15:16:59 4,400 ▼ 260 500 3,581,136
15:16:58 4,400 ▼ 260 94 3,580,636
15:16:56 4,400 ▼ 260 100 3,580,542
15:16:51 4,400 ▼ 260 2 3,580,442
15:16:47 4,400 ▼ 260 2 3,580,440
15:16:44 4,400 ▼ 260 49 3,580,438
15:16:44 4,400 ▼ 260 3 3,580,389
15:16:43 4,400 ▼ 260 240 3,580,386
15:16:41 4,400 ▼ 260 200 3,580,146
15:16:40 4,400 ▼ 260 21 3,579,946
15:16:40 4,405 ▼ 255 5 3,579,925
15:16:36 4,405 ▼ 255 20 3,579,920
15:16:36 4,405 ▼ 255 2 3,579,900
15:16:34 4,405 ▼ 255 10 3,579,898
15:16:33 4,400 ▼ 260 10 3,579,888
15:16:33 4,405 ▼ 255 189 3,579,878
15:16:29 4,405 ▼ 255 10 3,579,689
15:16:27 4,405 ▼ 255 80 3,579,679
15:16:25 4,405 ▼ 255 184 3,579,599
15:16:25 4,405 ▼ 255 5 3,579,415
15:16:22 4,405 ▼ 255 20 3,579,410
15:16:14 4,405 ▼ 255 19 3,579,390
15:16:12 4,405 ▼ 255 309 3,579,371
15:16:11 4,410 ▼ 250 51 3,579,062
15:16:03 4,405 ▼ 255 100 3,579,011
15:16:03 4,410 ▼ 250 130 3,578,911
15:15:59 4,405 ▼ 255 487 3,578,781
15:15:59 4,410 ▼ 250 13 3,578,294
15:15:54 4,410 ▼ 250 38 3,578,281
15:15:54 4,410 ▼ 250 30 3,578,243
15:15:53 4,410 ▼ 250 4 3,578,213
15:15:49 4,410 ▼ 250 10 3,578,209
15:15:48 4,405 ▼ 255 1 3,578,199
15:15:48 4,410 ▼ 250 20 3,578,198
15:15:48 4,410 ▼ 250 477 3,578,178
15:15:47 4,420 ▼ 240 45 3,577,701
15:15:45 4,410 ▼ 250 100 3,577,656
15:15:44 4,415 ▼ 245 266 3,577,556
15:15:43 4,415 ▼ 245 100 3,577,290
15:15:40 4,425 ▼ 235 28 3,577,190
15:15:40 4,420 ▼ 240 244 3,577,162
15:15:39 4,410 ▼ 250 14 3,576,918
15:15:39 4,415 ▼ 245 6 3,576,904
15:15:37 4,420 ▼ 240 10 3,576,898
15:15:36 4,415 ▼ 245 1 3,576,888
15:15:34 4,425 ▼ 235 20 3,576,887
15:15:25 4,425 ▼ 235 10 3,576,867
15:15:25 4,410 ▼ 250 500 3,576,857
15:15:24 4,410 ▼ 250 10 3,576,357
15:15:19 4,410 ▼ 250 20 3,576,347
15:15:19 4,410 ▼ 250 10 3,576,327
15:15:18 4,405 ▼ 255 171 3,576,317
15:15:18 4,405 ▼ 255 25 3,576,146
15:15:18 4,405 ▼ 255 150 3,576,121
15:15:16 4,405 ▼ 255 10 3,575,971
15:15:15 4,410 ▼ 250 44 3,575,961
15:15:15 4,410 ▼ 250 10 3,575,917
15:15:12 4,430 ▼ 230 10 3,575,907
15:15:12 4,400 ▼ 260 387 3,575,897
15:15:12 4,405 ▼ 255 1 3,575,510
15:15:12 4,430 ▼ 230 40 3,575,509
15:15:12 4,410 ▼ 250 35 3,575,469
15:15:12 4,410 ▼ 250 46 3,575,434
15:15:12 4,405 ▼ 255 484 3,575,388
15:15:12 4,410 ▼ 250 366 3,574,904
15:15:12 4,410 ▼ 250 312 3,574,538
15:15:12 4,410 ▼ 250 261 3,574,226
15:15:12 4,410 ▼ 250 282 3,573,965
15:15:11 4,410 ▼ 250 22 3,573,683
15:15:11 4,410 ▼ 250 75 3,573,661
15:15:11 4,410 ▼ 250 106 3,573,586
15:15:11 4,410 ▼ 250 105 3,573,480
15:15:11 4,410 ▼ 250 437 3,573,375
15:15:11 4,410 ▼ 250 21 3,572,938
15:15:11 4,410 ▼ 250 10 3,572,917
15:15:09 4,410 ▼ 250 10 3,572,907
15:15:08 4,405 ▼ 255 200 3,572,897
15:15:08 4,410 ▼ 250 10 3,572,697
15:15:07 4,405 ▼ 255 93 3,572,687
15:15:07 4,405 ▼ 255 282 3,572,594
15:15:07 4,405 ▼ 255 22 3,572,312
15:15:07 4,405 ▼ 255 106 3,572,290
15:15:07 4,405 ▼ 255 105 3,572,184
15:15:07 4,405 ▼ 255 437 3,572,079
15:15:07 4,400 ▼ 260 293 3,571,642
15:15:07 4,405 ▼ 255 21 3,571,349
15:15:06 4,405 ▼ 255 10 3,571,328
15:15:05 4,405 ▼ 255 344 3,571,318
15:15:05 4,405 ▼ 255 50 3,570,974
15:15:04 4,405 ▼ 255 10 3,570,924
15:15:04 4,405 ▼ 255 10 3,570,914
15:15:03 4,390 ▼ 270 114 3,570,904
15:15:03 4,400 ▼ 260 96 3,570,790
15:15:03 4,405 ▼ 255 10 3,570,694
15:15:02 4,400 ▼ 260 50 3,570,684
15:15:01 4,400 ▼ 260 354 3,570,634
15:15:00 4,400 ▼ 260 2 3,570,280
15:15:00 4,390 ▼ 270 710 3,570,278
15:14:58 4,400 ▼ 260 1 3,569,568
15:14:58 4,390 ▼ 270 303 3,569,567
15:14:56 4,385 ▼ 275 300 3,569,264
15:14:56 4,385 ▼ 275 701 3,568,964
15:14:54 4,385 ▼ 275 491 3,568,263
15:14:54 4,390 ▼ 270 609 3,567,772
15:14:51 4,405 ▼ 255 10 3,567,163
15:14:51 4,405 ▼ 255 10 3,567,153
15:14:51 4,405 ▼ 255 10 3,567,143
15:14:51 4,405 ▼ 255 10 3,567,133
15:14:50 4,405 ▼ 255 10 3,567,123
15:14:50 4,405 ▼ 255 10 3,567,113
15:14:49 4,405 ▼ 255 10 3,567,103
15:14:49 4,405 ▼ 255 10 3,567,093
15:14:49 4,405 ▼ 255 10 3,567,083
15:14:49 4,405 ▼ 255 10 3,567,073
15:14:48 4,405 ▼ 255 10 3,567,063
15:14:48 4,405 ▼ 255 10 3,567,053
15:14:48 4,405 ▼ 255 10 3,567,043
15:14:47 4,405 ▼ 255 10 3,567,033
15:14:47 4,390 ▼ 270 1 3,567,023
15:14:47 4,410 ▼ 250 10 3,567,022
15:14:47 4,410 ▼ 250 10 3,567,012
15:14:47 4,390 ▼ 270 479 3,567,002
15:14:47 4,405 ▼ 255 23 3,566,523
15:14:46 4,410 ▼ 250 10 3,566,500
15:14:46 4,410 ▼ 250 10 3,566,490
15:14:45 4,405 ▼ 255 7 3,566,480
15:14:45 4,405 ▼ 255 10 3,566,473
15:14:45 4,390 ▼ 270 77 3,566,463
15:14:44 4,390 ▼ 270 10 3,566,386
15:14:44 4,385 ▼ 275 57 3,566,376
15:14:44 4,390 ▼ 270 10 3,566,319
15:14:44 4,390 ▼ 270 103 3,566,309
15:14:44 4,390 ▼ 270 68 3,566,206
15:14:44 4,390 ▼ 270 10 3,566,138
15:14:44 4,390 ▼ 270 10 3,566,128
15:14:44 4,385 ▼ 275 4 3,566,118
15:14:44 4,385 ▼ 275 1,000 3,566,114
15:14:43 4,390 ▼ 270 921 3,565,114
15:14:43 4,390 ▼ 270 10 3,564,193
15:14:43 4,390 ▼ 270 10 3,564,183
15:14:43 4,385 ▼ 275 80 3,564,173
15:14:42 4,390 ▼ 270 10 3,564,093
15:14:42 4,390 ▼ 270 455 3,564,083
15:14:41 4,390 ▼ 270 106 3,563,628
15:14:41 4,390 ▼ 270 600 3,563,522
15:14:40 4,390 ▼ 270 2 3,562,922
15:14:40 4,395 ▼ 265 8 3,562,920
15:14:40 4,395 ▼ 265 1 3,562,912
15:14:40 4,395 ▼ 265 1 3,562,911
15:14:39 4,390 ▼ 270 82 3,562,910
15:14:37 4,405 ▼ 255 10 3,562,828
15:14:35 4,390 ▼ 270 557 3,562,818
15:14:35 4,395 ▼ 265 1,051 3,562,261
15:14:35 4,400 ▼ 260 242 3,561,210
15:14:35 4,400 ▼ 260 54 3,560,968
15:14:33 4,405 ▼ 255 10 3,560,914
15:14:33 4,400 ▼ 260 1,000 3,560,904
15:14:33 4,400 ▼ 260 1,000 3,559,904
15:14:32 4,405 ▼ 255 20 3,558,835
15:14:32 4,400 ▼ 260 69 3,558,904
15:14:31 4,410 ▼ 250 10 3,558,815
15:14:30 4,400 ▼ 260 1,000 3,558,805
15:14:30 4,400 ▼ 260 400 3,557,805
15:14:30 4,400 ▼ 260 7 3,557,405
15:14:30 4,410 ▼ 250 10 3,557,398
15:14:27 4,400 ▼ 260 297 3,557,388
15:14:27 4,405 ▼ 255 603 3,557,091
15:14:24 4,405 ▼ 255 147 3,556,488
15:14:22 4,405 ▼ 255 4 3,556,341
15:14:18 4,410 ▼ 250 30 3,556,337
15:14:17 4,410 ▼ 250 74 3,556,307
15:14:17 4,410 ▼ 250 61 3,556,233
15:14:17 4,405 ▼ 255 77 3,556,172
15:14:17 4,410 ▼ 250 568 3,556,095
15:14:15 4,410 ▼ 250 30 3,555,527
15:14:15 4,410 ▼ 250 33 3,555,497
15:14:14 4,410 ▼ 250 3 3,555,464
15:14:13 4,410 ▼ 250 155 3,555,461
15:14:08 4,410 ▼ 250 1 3,555,306
15:14:07 4,410 ▼ 250 100 3,555,305
15:14:07 4,400 ▼ 260 130 3,555,205
15:14:06 4,415 ▼ 245 28 3,555,075
15:14:05 4,400 ▼ 260 1,282 3,555,047
15:14:05 4,400 ▼ 260 2,310 3,553,765
15:14:05 4,400 ▼ 260 4,932 3,551,455
15:14:05 4,400 ▼ 260 556 3,546,523
15:14:05 4,400 ▼ 260 900 3,545,967
15:14:05 4,400 ▼ 260 4,251 3,545,067
15:14:05 4,405 ▼ 255 3,451 3,540,816
15:14:04 4,405 ▼ 255 1,820 3,537,365
15:14:04 4,410 ▼ 250 973 3,535,545
15:14:04 4,415 ▼ 245 1,061 3,534,572
15:13:57 4,415 ▼ 245 50 3,533,511
15:13:56 4,425 ▼ 235 1 3,533,461
15:13:55 4,410 ▼ 250 2,000 3,533,460
15:13:55 4,410 ▼ 250 900 3,531,460
15:13:55 4,410 ▼ 250 263 3,530,560
15:13:55 4,410 ▼ 250 121 3,530,297
15:13:55 4,415 ▼ 245 500 3,530,176
15:13:53 4,410 ▼ 250 50 3,529,676
15:13:52 4,410 ▼ 250 213 3,529,626
15:13:51 4,410 ▼ 250 300 3,529,413
15:13:51 4,410 ▼ 250 25 3,529,113
15:13:49 4,410 ▼ 250 837 3,529,088
15:13:49 4,415 ▼ 245 100 3,528,251
15:13:48 4,435 ▼ 225 50 3,528,151
15:13:48 4,420 ▼ 240 129 3,528,101
15:13:48 4,410 ▼ 250 1 3,527,972
15:13:47 4,410 ▼ 250 2,217 3,527,971
15:13:45 4,420 ▼ 240 10 3,525,754
15:13:42 4,410 ▼ 250 2 3,525,744
15:13:42 4,415 ▼ 245 1 3,525,742
15:13:42 4,410 ▼ 250 177 3,525,741
15:13:42 4,420 ▼ 240 104 3,525,564
15:13:42 4,415 ▼ 245 121 3,525,460
15:13:42 4,415 ▼ 245 482 3,525,339
15:13:42 4,415 ▼ 245 200 3,524,857
15:13:39 4,420 ▼ 240 666 3,524,657
15:13:39 4,420 ▼ 240 1,451 3,523,991
15:13:39 4,425 ▼ 235 1,098 3,522,540
15:13:39 4,430 ▼ 230 2,451 3,521,442
15:13:39 4,435 ▼ 225 30 3,518,991
15:13:38 4,430 ▼ 230 30 3,518,961
15:13:38 4,430 ▼ 230 30 3,518,931
15:13:38 4,430 ▼ 230 108 3,518,901
15:13:37 4,435 ▼ 225 28 3,518,793
15:13:36 4,440 ▼ 220 1 3,518,765
15:13:34 4,440 ▼ 220 72 3,518,764
15:13:33 4,435 ▼ 225 589 3,518,692
15:13:33 4,440 ▼ 220 911 3,518,103
15:13:33 4,440 ▼ 220 1,689 3,517,192
15:13:33 4,440 ▼ 220 374 3,515,503
15:13:31 4,440 ▼ 220 596 3,515,129
15:13:31 4,440 ▼ 220 5 3,514,533
15:13:31 4,450 ▼ 210 1 3,514,528
15:13:30 4,440 ▼ 220 2 3,514,527
15:13:23 4,440 ▼ 220 4,034 3,514,525
15:13:23 4,445 ▼ 215 836 3,510,491
15:13:23 4,450 ▼ 210 130 3,509,655
15:13:18 4,455 ▼ 205 2 3,509,525
15:13:09 4,450 ▼ 210 538 3,509,523
15:13:09 4,455 ▼ 205 13 3,508,985
15:13:05 4,455 ▼ 205 100 3,508,972
15:13:03 4,455 ▼ 205 46 3,508,872
15:12:58 4,455 ▼ 205 3 3,508,826
15:12:51 4,455 ▼ 205 2 3,508,823
15:12:51 4,450 ▼ 210 100 3,508,821
15:12:43 4,455 ▼ 205 102 3,508,721
15:12:42 4,455 ▼ 205 258 3,508,619
15:12:38 4,455 ▼ 205 1 3,508,361
15:12:38 4,455 ▼ 205 99 3,508,360
15:12:33 4,460 ▼ 200 1 3,508,261
15:12:33 4,455 ▼ 205 20 3,508,260
15:12:32 4,460 ▼ 200 37 3,508,240
15:12:24 4,460 ▼ 200 100 3,508,203
15:12:20 4,455 ▼ 205 20 3,508,103
15:12:20 4,460 ▼ 200 10 3,508,083
15:12:15 4,455 ▼ 205 25 3,508,073
15:12:14 4,455 ▼ 205 227 3,508,048
15:12:08 4,455 ▼ 205 69 3,507,821
15:12:01 4,455 ▼ 205 20 3,507,752
15:11:54 4,445 ▼ 215 9 3,507,732
15:11:52 4,460 ▼ 200 8 3,507,723
15:11:52 4,455 ▼ 205 2 3,507,715
15:11:50 4,455 ▼ 205 1 3,507,713
15:11:50 4,450 ▼ 210 19 3,507,712
15:11:44 4,450 ▼ 210 1 3,507,693
15:11:34 4,445 ▼ 215 193 3,507,181
15:11:34 4,440 ▼ 220 511 3,507,692
15:11:29 4,460 ▼ 200 30 3,506,988
15:11:26 4,445 ▼ 215 2 3,506,958
15:11:26 4,445 ▼ 215 50 3,506,956
15:11:20 4,445 ▼ 215 70 3,506,906
15:11:14 4,445 ▼ 215 147 3,506,836
15:11:13 4,455 ▼ 205 333 3,506,689
15:11:13 4,445 ▼ 215 22 3,506,356
15:11:13 4,445 ▼ 215 1,800 3,506,334
15:11:13 4,445 ▼ 215 240 3,504,534
15:11:13 4,445 ▼ 215 100 3,504,294
15:11:12 4,445 ▼ 215 173 3,504,194
15:11:12 4,445 ▼ 215 1,462 3,504,021
15:11:10 4,445 ▼ 215 400 3,502,559
15:11:07 4,445 ▼ 215 100 3,502,159
15:11:07 4,440 ▼ 220 15 3,502,059
15:11:06 4,440 ▼ 220 120 3,502,044
15:11:05 4,445 ▼ 215 87 3,501,924
15:11:03 4,440 ▼ 220 237 3,501,837
15:11:01 4,445 ▼ 215 6 3,501,600
15:11:01 4,445 ▼ 215 50 3,501,594
15:10:58 4,440 ▼ 220 350 3,501,544
15:10:58 4,445 ▼ 215 172 3,501,194
15:10:56 4,445 ▼ 215 23 3,501,022
15:10:56 4,445 ▼ 215 166 3,500,999
15:10:56 4,450 ▼ 210 5 3,500,833
15:10:56 4,450 ▼ 210 65 3,500,828
15:10:56 4,445 ▼ 215 178 3,500,763
15:10:55 4,445 ▼ 215 10 3,500,585
15:10:53 4,445 ▼ 215 2,017 3,500,575
15:10:52 4,445 ▼ 215 900 3,498,558
15:10:52 4,445 ▼ 215 149 3,497,658
15:10:50 4,445 ▼ 215 100 3,497,509
15:10:48 4,445 ▼ 215 359 3,497,409
15:10:44 4,450 ▼ 210 8 3,497,050
15:10:43 4,450 ▼ 210 127 3,497,042
15:10:42 4,450 ▼ 210 1,000 3,496,915
15:10:41 4,450 ▼ 210 40 3,495,915
15:10:40 4,450 ▼ 210 20 3,495,875
15:10:39 4,450 ▼ 210 20 3,495,855
15:10:38 4,450 ▼ 210 241 3,495,835

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,516.47 ▼ 17.05 -0.67%
코스닥 827.42 ▼ 7.32 -0.88%
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.