오픈엣지테크놀로지
(394280)
코스닥
신성장기업부
액면가 100원
  11.25 15:59

8,770 (8,890)   [시가/고가/저가] 8,890 / 9,040 / 8,720 
전일비/등락률 ▼ 120 (-1.35%) 매도호가/호가잔량 8,780 / 1,558
거래량/전일동시간대비 228,285 /▲ 23,166 매수호가/호가잔량 8,770 / 3,262
상한가/하한가 11,550 / 6,230 총매도/총매수잔량 5,580 / 27,856

매도잔량 호가 매수잔량
170 8,910 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
646 8,900
547 8,890
210 8,880
78 8,870
122 8,850
100 8,840
1,393 8,820
756 8,800
1,558 8,780
 
8,770 3,262
8,760 1,587
8,750 4,253
8,740 1,787
8,730 2,046
8,720 4,899
8,710 3,822
8,700 3,656
8,690 1,611
8,680 933
 
총매도잔량 순매수잔량 총매수잔량
5,580 22,276 27,856
시간외잔량 시간외잔량
0 14
 
오픈엣지테크놀로지 394280
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 733.56 (-4.66)    FUTURE 316.50 (-1.55)   Basis: 0.43
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:42:01 8,770 ▼ 120 25 228,285
15:41:28 8,770 ▼ 120 50 228,260
15:40:00 8,770 ▼ 120 752 228,210
15:30:15 8,770 ▼ 120 3,481 227,458
15:19:57 8,770 ▼ 120 248 223,977
15:19:32 8,780 ▼ 110 100 223,729
15:19:32 8,770 ▼ 120 111 223,629
15:19:26 8,780 ▼ 110 100 223,518
15:19:22 8,780 ▼ 110 1 223,418
15:19:14 8,770 ▼ 120 200 223,417
15:19:10 8,770 ▼ 120 579 223,217
15:19:06 8,780 ▼ 110 80 222,638
15:18:58 8,780 ▼ 110 1 222,558
15:18:53 8,780 ▼ 110 1 222,557
15:18:35 8,780 ▼ 110 1 222,556
15:18:33 8,780 ▼ 110 1 222,555
15:18:31 8,770 ▼ 120 67 222,554
15:18:16 8,770 ▼ 120 1,200 222,487
15:18:08 8,780 ▼ 110 1 221,287
15:18:03 8,770 ▼ 120 100 221,286
15:17:44 8,780 ▼ 110 5 221,186
15:17:42 8,780 ▼ 110 20 221,181
15:17:38 8,780 ▼ 110 1 221,161
15:17:01 8,770 ▼ 120 348 221,160
15:16:49 8,770 ▼ 120 12 220,812
15:16:37 8,770 ▼ 120 148 220,800
15:16:32 8,770 ▼ 120 40 220,652
15:16:26 8,770 ▼ 120 50 220,612
15:16:21 8,770 ▼ 120 242 220,562
15:16:20 8,770 ▼ 120 30 220,320
15:16:03 8,770 ▼ 120 50 220,290
15:15:55 8,770 ▼ 120 1 220,240
15:15:55 8,770 ▼ 120 10 220,239
15:15:54 8,760 ▼ 130 500 220,229
15:15:44 8,770 ▼ 120 50 219,729
15:15:42 8,770 ▼ 120 1 219,679
15:15:39 8,770 ▼ 120 1 219,678
15:15:39 8,770 ▼ 120 1 219,677
15:15:38 8,770 ▼ 120 200 219,676
15:15:31 8,760 ▼ 130 500 219,476
15:15:31 8,760 ▼ 130 2 218,976
15:15:16 8,770 ▼ 120 50 218,974
15:15:08 8,770 ▼ 120 50 218,924
15:15:01 8,770 ▼ 120 123 218,874
15:14:59 8,770 ▼ 120 30 218,751
15:14:58 8,760 ▼ 130 50 218,721
15:14:36 8,770 ▼ 120 50 218,671
15:14:36 8,760 ▼ 130 1 218,621
15:14:16 8,760 ▼ 130 831 218,620
15:14:10 8,770 ▼ 120 1 217,789
15:13:48 8,770 ▼ 120 1 217,788
15:13:41 8,760 ▼ 130 100 217,787
15:13:40 8,770 ▼ 120 10 217,687
15:13:24 8,770 ▼ 120 100 217,677
15:13:13 8,770 ▼ 120 1 217,577
15:13:07 8,770 ▼ 120 1 217,576
15:13:07 8,770 ▼ 120 55 217,575
15:13:04 8,770 ▼ 120 1,200 217,520
15:12:51 8,770 ▼ 120 19 216,320
15:12:45 8,770 ▼ 120 526 216,301
15:12:36 8,780 ▼ 110 328 215,775
15:12:24 8,790 ▼ 100 263 215,447
15:12:21 8,790 ▼ 100 1 215,184
15:12:17 8,790 ▼ 100 1 215,183
15:12:13 8,790 ▼ 100 125 215,182
15:12:09 8,780 ▼ 110 1 215,057
15:11:54 8,790 ▼ 100 1 215,056
15:11:49 8,790 ▼ 100 10 215,055
15:11:45 8,790 ▼ 100 1 215,045
15:11:41 8,790 ▼ 100 29 215,044
15:11:28 8,790 ▼ 100 300 215,015
15:10:45 8,790 ▼ 100 1 214,715
15:10:42 8,780 ▼ 110 93 214,714
15:10:39 8,780 ▼ 110 30 214,621
15:10:38 8,780 ▼ 110 166 214,591
15:10:22 8,780 ▼ 110 30 214,425
15:10:12 8,780 ▼ 110 30 214,395
15:10:03 8,780 ▼ 110 174 214,365
15:09:58 8,790 ▼ 100 1 214,191
15:09:46 8,780 ▼ 110 10 214,190
15:09:42 8,780 ▼ 110 10 214,180
15:09:32 8,780 ▼ 110 200 214,170
15:09:12 8,790 ▼ 100 1 213,970
15:08:51 8,780 ▼ 110 300 213,969
15:08:46 8,780 ▼ 110 100 213,669
15:07:57 8,790 ▼ 100 1 213,569
15:07:53 8,780 ▼ 110 303 213,568
15:07:52 8,780 ▼ 110 200 213,265
15:07:50 8,790 ▼ 100 200 213,065
15:07:42 8,790 ▼ 100 10 212,865
15:07:23 8,790 ▼ 100 1 212,855
15:07:05 8,780 ▼ 110 121 212,854
15:07:05 8,790 ▼ 100 100 212,733
15:06:33 8,790 ▼ 100 20 212,633
15:06:32 8,780 ▼ 110 6 212,613
15:06:27 8,790 ▼ 100 1 212,607
15:06:24 8,780 ▼ 110 20 212,606
15:05:49 8,790 ▼ 100 10 212,586
15:05:34 8,790 ▼ 100 1 212,576
15:05:31 8,780 ▼ 110 15 212,575
15:05:31 8,790 ▼ 100 1 212,560
15:04:13 8,790 ▼ 100 100 212,559
15:04:00 8,790 ▼ 100 18 212,459
15:03:46 8,790 ▼ 100 9 212,441
15:02:34 8,790 ▼ 100 50 212,432
15:01:52 8,790 ▼ 100 1 212,382
15:01:08 8,780 ▼ 110 72 212,381
15:00:59 8,790 ▼ 100 1 212,309
15:00:55 8,780 ▼ 110 20 212,308
15:00:54 8,790 ▼ 100 1 212,288
15:00:34 8,780 ▼ 110 729 212,287
15:00:22 8,780 ▼ 110 300 211,558
15:00:13 8,780 ▼ 110 100 211,258
15:00:06 8,780 ▼ 110 1 211,158
14:59:42 8,770 ▼ 120 50 211,157
14:59:35 8,780 ▼ 110 2 211,107
14:59:02 8,780 ▼ 110 100 211,105
14:58:42 8,780 ▼ 110 20 211,005
14:58:39 8,780 ▼ 110 2 210,985
14:58:31 8,780 ▼ 110 4 210,983
14:57:48 8,780 ▼ 110 15 210,979
14:57:03 8,780 ▼ 110 5 210,964
14:56:56 8,780 ▼ 110 5 210,959
14:56:55 8,780 ▼ 110 316 210,954
14:56:52 8,780 ▼ 110 150 210,638
14:56:19 8,790 ▼ 100 1 210,488
14:55:37 8,780 ▼ 110 30 210,487
14:55:11 8,790 ▼ 100 1 210,457
14:55:04 8,780 ▼ 110 24 210,456
14:54:35 8,780 ▼ 110 20 210,432
14:54:05 8,780 ▼ 110 1 210,412
14:52:01 8,790 ▼ 100 1 210,411
14:51:43 8,770 ▼ 120 120 210,410
14:51:28 8,760 ▼ 130 1,271 210,290
14:51:28 8,770 ▼ 120 23 209,019
14:51:01 8,760 ▼ 130 189 208,996
14:51:01 8,770 ▼ 120 852 208,807
14:51:01 8,780 ▼ 110 652 207,955
14:51:01 8,790 ▼ 100 307 207,303
14:51:00 8,790 ▼ 100 2 206,996
14:49:16 8,800 ▼ 90 1 206,994
14:49:03 8,800 ▼ 90 55 206,993
14:48:18 8,800 ▼ 90 1 206,938
14:48:10 8,790 ▼ 100 41 206,937
14:47:38 8,790 ▼ 100 2 206,896
14:47:28 8,790 ▼ 100 100 206,894
14:47:20 8,790 ▼ 100 1 206,794
14:47:01 8,790 ▼ 100 1 206,793
14:46:48 8,790 ▼ 100 30 206,792
14:46:38 8,780 ▼ 110 30 206,762
14:46:38 8,790 ▼ 100 70 206,732
14:46:17 8,800 ▼ 90 1 206,662
14:46:16 8,800 ▼ 90 1 206,661
14:46:11 8,790 ▼ 100 100 206,660
14:45:03 8,800 ▼ 90 50 206,560
14:44:48 8,800 ▼ 90 100 206,510
14:44:18 8,800 ▼ 90 500 206,410
14:44:01 8,800 ▼ 90 1 205,910
14:43:58 8,800 ▼ 90 1 205,909
14:43:56 8,800 ▼ 90 1 205,908
14:43:33 8,780 ▼ 110 600 205,907
14:42:47 8,770 ▼ 120 355 205,307
14:42:47 8,780 ▼ 110 97 204,952
14:40:33 8,800 ▼ 90 2 204,855
14:39:55 8,800 ▼ 90 1 204,853
14:39:43 8,780 ▼ 110 5 204,852
14:39:36 8,780 ▼ 110 1 204,847
14:39:27 8,780 ▼ 110 9 204,846
14:39:22 8,780 ▼ 110 1 204,837
14:39:07 8,800 ▼ 90 1 204,836
14:38:53 8,800 ▼ 90 1 204,835
14:38:26 8,770 ▼ 120 682 204,834
14:38:02 8,780 ▼ 110 1,318 204,152
14:37:09 8,810 ▼ 80 15 202,834
14:36:59 8,810 ▼ 80 50 202,819
14:36:43 8,810 ▼ 80 1 202,769
14:36:27 8,800 ▼ 90 86 202,768
14:36:14 8,800 ▼ 90 1 202,682
14:35:25 8,780 ▼ 110 1,000 202,681
14:35:06 8,780 ▼ 110 1,749 201,681
14:34:53 8,780 ▼ 110 20 199,932
14:34:53 8,790 ▼ 100 10 199,912
14:34:51 8,800 ▼ 90 3 199,902
14:34:48 8,810 ▼ 80 10 199,899
14:34:12 8,810 ▼ 80 200 199,889
14:33:37 8,810 ▼ 80 1 199,689
14:33:36 8,780 ▼ 110 3 199,688
14:33:35 8,780 ▼ 110 19 199,685
14:33:35 8,790 ▼ 100 1,009 199,666
14:33:25 8,790 ▼ 100 525 198,657
14:33:14 8,800 ▼ 90 559 198,132
14:30:31 8,810 ▼ 80 6 197,573
14:29:53 8,810 ▼ 80 4 197,567
14:29:49 8,820 ▼ 70 1 197,563
14:29:25 8,810 ▼ 80 1 197,562
14:29:23 8,800 ▼ 90 429 197,561
14:29:23 8,810 ▼ 80 571 197,132
14:29:04 8,820 ▼ 70 8 196,561
14:28:12 8,820 ▼ 70 7 196,553
14:27:15 8,820 ▼ 70 200 196,546
14:26:36 8,810 ▼ 80 120 196,346
14:25:54 8,820 ▼ 70 90 196,226
14:25:22 8,820 ▼ 70 1 196,136
14:25:22 8,820 ▼ 70 1 196,135
14:25:07 8,810 ▼ 80 6 196,134
14:24:47 8,810 ▼ 80 72 196,128
14:24:30 8,820 ▼ 70 11 196,056
14:23:40 8,820 ▼ 70 1 196,045
14:23:36 8,810 ▼ 80 24 196,044
14:23:10 8,820 ▼ 70 3 196,020
14:20:37 8,820 ▼ 70 49 196,017
14:20:17 8,820 ▼ 70 1 195,968
14:20:02 8,810 ▼ 80 10 195,967
14:19:54 8,810 ▼ 80 300 195,957
14:19:48 8,810 ▼ 80 10 195,657
14:19:33 8,810 ▼ 80 66 195,647
14:18:46 8,810 ▼ 80 90 195,581
14:17:26 8,810 ▼ 80 50 195,491
14:17:12 8,810 ▼ 80 1 195,441
14:17:03 8,790 ▼ 100 136 195,440
14:17:03 8,800 ▼ 90 171 195,304
14:16:13 8,800 ▼ 90 30 195,133
14:16:06 8,800 ▼ 90 100 195,103
14:15:48 8,820 ▼ 70 2 195,003
14:15:38 8,800 ▼ 90 60 195,001
14:15:20 8,800 ▼ 90 500 194,941
14:15:10 8,800 ▼ 90 1,630 194,441
14:15:10 8,810 ▼ 80 150 192,811
14:15:09 8,810 ▼ 80 20 192,661
14:14:49 8,810 ▼ 80 50 192,641
14:14:45 8,820 ▼ 70 1 192,591
14:14:43 8,810 ▼ 80 400 192,590
14:14:42 8,810 ▼ 80 100 192,190
14:14:25 8,820 ▼ 70 38 192,090
14:13:58 8,820 ▼ 70 1 192,052
14:13:48 8,810 ▼ 80 100 192,051
14:13:27 8,820 ▼ 70 30 191,951
14:12:56 8,820 ▼ 70 43 191,921
14:11:16 8,820 ▼ 70 1 191,878
14:11:01 8,810 ▼ 80 14 191,877
14:10:51 8,810 ▼ 80 96 191,863
14:10:48 8,810 ▼ 80 104 191,767
14:10:32 8,810 ▼ 80 100 191,663
14:10:27 8,810 ▼ 80 10 191,563
14:10:27 8,810 ▼ 80 41 191,553
14:10:18 8,810 ▼ 80 10 191,512
14:10:13 8,800 ▼ 90 1,500 191,502
14:10:10 8,810 ▼ 80 10 190,002
14:09:56 8,810 ▼ 80 100 189,992
14:09:48 8,810 ▼ 80 1 189,892
14:09:17 8,810 ▼ 80 10 189,891
14:09:15 8,810 ▼ 80 2 189,881
14:09:05 8,810 ▼ 80 100 189,879
14:08:53 8,810 ▼ 80 10 189,779
14:08:31 8,810 ▼ 80 3,358 189,769
14:08:30 8,820 ▼ 70 50 186,411
14:08:23 8,820 ▼ 70 20 186,361
14:08:21 8,820 ▼ 70 109 186,341
14:08:11 8,830 ▼ 60 1 186,232
14:08:10 8,820 ▼ 70 50 186,231
14:08:06 8,820 ▼ 70 323 186,181
14:07:30 8,820 ▼ 70 78 185,858
14:07:29 8,810 ▼ 80 85 185,780
14:07:28 8,820 ▼ 70 96 185,695
14:07:19 8,820 ▼ 70 83 185,599
14:05:44 8,830 ▼ 60 1 185,516
14:05:39 8,820 ▼ 70 100 185,515
14:05:33 8,830 ▼ 60 1 185,415
14:05:12 8,820 ▼ 70 1 185,414
14:05:11 8,820 ▼ 70 130 185,413
14:04:57 8,820 ▼ 70 1 185,283
14:04:24 8,820 ▼ 70 624 185,282
14:03:25 8,830 ▼ 60 3 184,658
14:02:53 8,820 ▼ 70 53 184,655
14:02:14 8,830 ▼ 60 1 184,602
14:02:03 8,830 ▼ 60 1 184,601
14:02:03 8,830 ▼ 60 1 184,600
14:01:37 8,830 ▼ 60 73 184,599
14:00:18 8,830 ▼ 60 53 184,526
14:00:17 8,830 ▼ 60 1 184,473
14:00:01 8,830 ▼ 60 1 184,472
13:59:56 8,830 ▼ 60 1 184,471
13:59:45 8,830 ▼ 60 4 184,470
13:59:43 8,840 ▼ 50 1 184,466
13:58:22 8,840 ▼ 50 1 184,465
13:58:13 8,820 ▼ 70 20 184,464
13:58:05 8,830 ▼ 60 11 184,229
13:58:05 8,820 ▼ 70 215 184,444
13:57:30 8,820 ▼ 70 451 184,218
13:57:30 8,830 ▼ 60 49 183,767
13:57:25 8,830 ▼ 60 51 183,718
13:57:22 8,830 ▼ 60 10 183,667
13:57:14 8,830 ▼ 60 50 183,657
13:57:10 8,820 ▼ 70 20 183,607
13:57:06 8,830 ▼ 60 100 183,587
13:56:51 8,830 ▼ 60 389 183,487
13:56:45 8,840 ▼ 50 100 183,098
13:56:18 8,840 ▼ 50 100 182,998
13:56:09 8,840 ▼ 50 5 182,898
13:54:40 8,840 ▼ 50 1 182,893
13:54:18 8,840 ▼ 50 1 182,892
13:53:57 8,830 ▼ 60 652 182,891
13:53:37 8,840 ▼ 50 6 182,239
13:53:37 8,840 ▼ 50 7 182,233
13:53:37 8,840 ▼ 50 20 182,226
13:50:13 8,850 ▼ 40 50 182,206
13:45:59 8,850 ▼ 40 9 182,156
13:45:51 8,850 ▼ 40 1 182,147
13:45:47 8,830 ▼ 60 75 182,146
13:44:46 8,850 ▼ 40 10 182,071
13:43:20 8,850 ▼ 40 1 182,061
13:42:23 8,830 ▼ 60 350 182,060
13:41:49 8,860 ▼ 30 1 181,710
13:40:02 8,870 ▼ 20 1 181,709
13:39:56 8,830 ▼ 60 86 181,708
13:39:56 8,840 ▼ 50 2 181,622
13:39:56 8,850 ▼ 40 12 181,620
13:38:15 8,870 ▼ 20 20 181,608
13:38:15 8,860 ▼ 30 80 181,588
13:33:09 8,870 ▼ 20 1 181,508
13:32:42 8,840 ▼ 50 994 181,507
13:32:33 8,840 ▼ 50 1 180,513
13:31:19 8,840 ▼ 50 28 180,512
13:27:39 8,840 ▼ 50 267 180,484
13:27:39 8,850 ▼ 40 252 180,217
13:27:39 8,860 ▼ 30 58 179,965
13:27:19 8,880 ▼ 10 1 179,907
13:27:15 8,860 ▼ 30 492 179,906
13:27:15 8,860 ▼ 30 1 179,414
13:27:07 8,850 ▼ 40 48 179,413
13:27:05 8,840 ▼ 50 33 179,365
13:25:05 8,840 ▼ 50 1 179,332
13:24:55 8,820 ▼ 70 1 179,331
13:22:22 8,840 ▼ 50 10 179,330
13:21:43 8,840 ▼ 50 112 179,320
13:21:43 8,830 ▼ 60 2 179,208
13:21:29 8,830 ▼ 60 1 179,206
13:19:48 8,840 ▼ 50 20 179,205
13:19:47 8,840 ▼ 50 6 179,185
13:19:43 8,840 ▼ 50 5 179,179
13:19:03 8,840 ▼ 50 95 179,174
13:18:51 8,840 ▼ 50 1 179,079
13:18:47 8,820 ▼ 70 5 179,078
13:18:39 8,840 ▼ 50 1 179,073
13:18:33 8,820 ▼ 70 24 179,072
13:18:25 8,820 ▼ 70 1 179,048
13:17:42 8,810 ▼ 80 20 179,047
13:16:59 8,810 ▼ 80 173 179,027
13:16:57 8,810 ▼ 80 20 178,854
13:16:44 8,810 ▼ 80 9 178,834
13:16:39 8,800 ▼ 90 155 178,825
13:16:29 8,810 ▼ 80 20 178,670
13:16:27 8,810 ▼ 80 1 178,650
13:16:06 8,800 ▼ 90 5 178,649
13:16:05 8,810 ▼ 80 64 178,644
13:15:52 8,810 ▼ 80 773 178,580
13:15:43 8,810 ▼ 80 322 177,807
13:15:31 8,820 ▼ 70 50 177,485
13:15:30 8,820 ▼ 70 100 177,435
13:15:24 8,820 ▼ 70 1 177,335
13:15:23 8,810 ▼ 80 11 177,334
13:15:21 8,810 ▼ 80 205 177,323
13:15:20 8,810 ▼ 80 200 177,118
13:15:11 8,820 ▼ 70 19 176,918
13:15:10 8,820 ▼ 70 805 176,899
13:15:03 8,830 ▼ 60 50 176,094
13:14:50 8,830 ▼ 60 139 176,044
13:14:13 8,840 ▼ 50 1 175,905
13:13:44 8,830 ▼ 60 500 175,904
13:13:20 8,830 ▼ 60 90 175,404
13:13:16 8,840 ▼ 50 52 175,205
13:13:16 8,830 ▼ 60 109 175,314
13:12:56 8,840 ▼ 50 800 175,153
13:12:30 8,850 ▼ 40 1 174,353
13:12:26 8,850 ▼ 40 1 174,352
13:11:55 8,850 ▼ 40 200 174,351
13:11:43 8,860 ▼ 30 1 174,151
13:11:21 8,850 ▼ 40 157 174,150
13:11:21 8,850 ▼ 40 854 173,993
13:11:15 8,850 ▼ 40 99 173,139
13:11:08 8,860 ▼ 30 506 173,040
13:10:54 8,870 ▼ 20 1 172,534
13:08:36 8,880 ▼ 10 50 172,533
13:07:27 8,880 ▼ 10 1 172,483
13:07:21 8,860 ▼ 30 21 172,482
13:07:18 8,880 ▼ 10 1 172,461
13:07:17 8,880 ▼ 10 50 172,460
13:06:10 8,890  0 1 172,410
13:06:03 8,860 ▼ 30 57 172,409
13:04:58 8,890  0 7 172,352
13:04:36 8,890  0 10 172,345
13:03:48 8,890  0 1 172,335
13:03:27 8,860 ▼ 30 49 172,334
13:03:02 8,890  0 1 172,285
13:02:36 8,860 ▼ 30 149 172,284
13:02:36 8,870 ▼ 20 484 172,135
13:02:36 8,880 ▼ 10 67 171,651
13:02:13 8,880 ▼ 10 14 171,584
13:00:41 8,890  0 67 171,570
13:00:29 8,890  0 10 171,503
12:59:52 8,890  0 50 171,493
12:54:56 8,900 ▲ 10 300 171,443
12:52:08 8,900 ▲ 10 1 171,143
12:52:01 8,890  0 86 171,142
12:51:21 8,890  0 1 171,056
12:51:12 8,890  0 1 171,055
12:51:08 8,870 ▼ 20 149 171,054
12:51:08 8,880 ▼ 10 26 170,905
12:50:29 8,880 ▼ 10 234 170,879
12:50:06 8,880 ▼ 10 37 170,645
12:49:57 8,880 ▼ 10 150 170,608
12:49:20 8,880 ▼ 10 1 170,458
12:49:17 8,870 ▼ 20 10 170,457
12:47:34 8,870 ▼ 20 1,835 170,447
12:47:22 8,860 ▼ 30 500 168,612
12:46:52 8,860 ▼ 30 139 168,112
12:46:22 8,860 ▼ 30 361 167,973
12:44:21 8,870 ▼ 20 1 167,612
12:44:17 8,860 ▼ 30 1 167,611
12:43:18 8,870 ▼ 20 21 167,610
12:43:04 8,870 ▼ 20 1 167,589
12:42:53 8,860 ▼ 30 2 167,588
12:42:47 8,860 ▼ 30 83 167,586
12:42:40 8,860 ▼ 30 1 167,503
12:42:34 8,860 ▼ 30 1 167,502
12:42:25 8,870 ▼ 20 1 167,501
12:42:12 8,860 ▼ 30 8 167,500
12:41:55 8,860 ▼ 30 20 167,492
12:41:37 8,860 ▼ 30 1 167,472
12:41:33 8,860 ▼ 30 50 167,471
12:40:23 8,860 ▼ 30 101 167,421
12:40:17 8,860 ▼ 30 125 167,320
12:39:59 8,870 ▼ 20 340 167,195
12:39:46 8,870 ▼ 20 1 166,855
12:38:28 8,870 ▼ 20 1 166,854
12:37:40 8,860 ▼ 30 40 166,853
12:37:30 8,860 ▼ 30 1 166,813
12:37:18 8,850 ▼ 40 50 166,812
12:37:09 8,860 ▼ 30 2 166,762
12:37:04 8,860 ▼ 30 57 166,760
12:36:32 8,860 ▼ 30 43 166,703
12:36:29 8,860 ▼ 30 10 166,660
12:36:28 8,860 ▼ 30 20 166,650
12:36:25 8,870 ▼ 20 20 166,630
12:35:26 8,870 ▼ 20 30 166,610
12:34:38 8,870 ▼ 20 1 166,580
12:33:34 8,870 ▼ 20 1 166,579
12:33:30 8,860 ▼ 30 60 166,578
12:31:40 8,860 ▼ 30 66 166,518
12:30:24 8,870 ▼ 20 43 166,452
12:29:48 8,870 ▼ 20 1 166,409
12:29:17 8,860 ▼ 30 1 166,408
12:29:14 8,870 ▼ 20 2 166,407
12:28:40 8,860 ▼ 30 1 166,405
12:26:29 8,880 ▼ 10 6 166,404
12:26:29 8,880 ▼ 10 1 166,398
12:25:31 8,850 ▼ 40 112 166,397
12:25:24 8,880 ▼ 10 1 166,285
12:25:01 8,850 ▼ 40 30 166,284
12:23:45 8,860 ▼ 30 56 166,254
12:21:28 8,860 ▼ 30 1 166,198
12:21:24 8,850 ▼ 40 15 166,197
12:21:13 8,860 ▼ 30 247 166,182
12:21:13 8,870 ▼ 20 250 165,935
12:20:27 8,870 ▼ 20 10 165,685
12:17:21 8,880 ▼ 10 108 165,675
12:16:23 8,880 ▼ 10 1 165,567
12:16:15 8,870 ▼ 20 1 165,566
12:16:09 8,870 ▼ 20 10 165,565
12:15:42 8,870 ▼ 20 50 165,555
12:15:37 8,880 ▼ 10 89 165,505
12:14:40 8,880 ▼ 10 4 165,416
12:14:32 8,880 ▼ 10 1 165,412
12:14:21 8,880 ▼ 10 2 165,411
12:14:03 8,880 ▼ 10 2 165,409
12:12:38 8,880 ▼ 10 134 165,407
12:09:51 8,890  0 1 165,273
12:06:09 8,890  0 1 165,272
12:05:25 8,870 ▼ 20 102 165,271
12:05:25 8,880 ▼ 10 1 165,169
12:01:58 8,870 ▼ 20 170 165,168
11:59:53 8,880 ▼ 10 8 164,998
11:59:19 8,870 ▼ 20 4 164,990
11:58:59 8,880 ▼ 10 2 164,986
11:57:41 8,890  0 1 164,984
11:57:24 8,880 ▼ 10 30 164,983
11:56:31 8,880 ▼ 10 4 164,953
11:56:24 8,860 ▼ 30 363 164,949
11:56:24 8,870 ▼ 20 112 164,586
11:56:07 8,880 ▼ 10 3 164,474
11:55:42 8,880 ▼ 10 1 164,471
11:55:33 8,870 ▼ 20 12 164,470
11:55:30 8,880 ▼ 10 1 164,458
11:55:16 8,870 ▼ 20 100 164,457
11:54:29 8,880 ▼ 10 1 164,357
11:53:02 8,880 ▼ 10 1 164,356
11:53:02 8,880 ▼ 10 1 164,355
11:52:52 8,870 ▼ 20 26 164,354
11:52:33 8,870 ▼ 20 1 164,328
11:52:29 8,870 ▼ 20 1 164,327

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.25 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,437.86 ▼ 3.47 -0.14%
코스닥 733.56 ▼ 4.66 -0.63%
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.