삼일기업공사
(002290)
코스닥
중견기업부
액면가 500원
  05.24 15:59

4,580 (4,645)   [시가/고가/저가] 4,635 / 4,635 / 4,535 
전일비/등락률 ▼ 65 (-1.40%) 매도호가/호가잔량 4,580 / 750
거래량/전일동시간대비 71,631 /▼ 24,147 매수호가/호가잔량 4,575 / 1
상한가/하한가 6,030 / 3,255 총매도/총매수잔량 4,642 / 7,974

매도잔량 호가 매수잔량
101 4,625 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,026 4,620
51 4,615
11 4,610
1 4,605
1,327 4,600
276 4,595
8 4,590
91 4,585
750 4,580
 
4,575 1
4,570 41
4,565 1
4,560 111
4,555 1
4,550 367
4,545 4,798
4,540 22
4,535 1,779
4,530 853
 
총매도잔량 순매수잔량 총매수잔량
4,642 3,332 7,974
시간외잔량 시간외잔량
739 0
 
삼일기업공사 002290
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 865.07 (-18.52)    FUTURE 344.20 (-6.50)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:43:13 4,580 ▼ 65 8 71,631
15:41:10 4,580 ▼ 65 215 71,623
15:40:22 4,580 ▼ 65 5 71,408
15:30:30 4,580 ▼ 65 4,836 71,403
15:19:58 4,590 ▼ 55 1 66,567
15:19:53 4,590 ▼ 55 1 66,566
15:19:46 4,585 ▼ 60 2 66,565
15:19:45 4,585 ▼ 60 50 66,563
15:19:45 4,585 ▼ 60 11 66,513
15:19:42 4,585 ▼ 60 1 66,502
15:19:38 4,585 ▼ 60 1 66,501
15:19:33 4,585 ▼ 60 1 66,500
15:19:27 4,585 ▼ 60 1 66,499
15:19:20 4,575 ▼ 70 2 66,498
15:19:20 4,575 ▼ 70 7 66,496
15:19:13 4,575 ▼ 70 2 66,489
15:19:13 4,575 ▼ 70 8 66,487
15:19:04 4,575 ▼ 70 1 66,479
15:19:03 4,575 ▼ 70 1 66,478
15:18:52 4,570 ▼ 75 1 66,477
15:18:52 4,590 ▼ 55 120 66,324
15:18:52 4,595 ▼ 50 152 66,476
15:18:52 4,585 ▼ 60 5 66,204
15:18:52 4,580 ▼ 65 53 66,199
15:18:52 4,575 ▼ 70 70 66,146
15:18:46 4,570 ▼ 75 3 66,076
15:18:39 4,570 ▼ 75 1 66,073
15:18:37 4,570 ▼ 75 6 66,072
15:18:32 4,575 ▼ 70 1 66,066
15:18:28 4,575 ▼ 70 1 66,065
15:18:23 4,575 ▼ 70 4 66,064
15:18:18 4,570 ▼ 75 5 66,060
15:18:12 4,570 ▼ 75 1 66,055
15:18:11 4,570 ▼ 75 4 66,054
15:18:06 4,575 ▼ 70 5 66,050
15:18:01 4,575 ▼ 70 1 66,045
15:17:56 4,575 ▼ 70 1 66,044
15:17:51 4,575 ▼ 70 1 66,043
15:17:45 4,570 ▼ 75 6 66,042
15:17:39 4,570 ▼ 75 1 66,036
15:17:37 4,570 ▼ 75 3 66,035
15:17:34 4,575 ▼ 70 1 66,032
15:17:29 4,575 ▼ 70 1 66,031
15:17:24 4,575 ▼ 70 1 66,030
15:17:19 4,575 ▼ 70 5 66,029
15:17:13 4,570 ▼ 75 2 66,024
15:16:45 4,575 ▼ 70 5 66,022
15:16:43 4,575 ▼ 70 5 66,017
15:16:41 4,580 ▼ 65 1 66,012
15:16:33 4,575 ▼ 70 5 66,011
15:16:28 4,575 ▼ 70 10 66,006
15:16:21 4,575 ▼ 70 5 65,996
15:16:14 4,580 ▼ 65 5 65,991
15:16:12 4,580 ▼ 65 4 65,986
15:15:55 4,585 ▼ 60 2 65,982
15:15:55 4,585 ▼ 60 3 65,980
15:15:55 4,585 ▼ 60 5 65,977
15:15:48 4,580 ▼ 65 6 65,972
15:15:40 4,580 ▼ 65 1 65,966
15:15:32 4,580 ▼ 65 3 65,965
15:15:10 4,585 ▼ 60 1 65,962
15:15:03 4,580 ▼ 65 3 65,961
15:14:53 4,585 ▼ 60 2 65,958
15:14:53 4,585 ▼ 60 3 65,956
15:14:53 4,585 ▼ 60 45 65,953
15:14:52 4,585 ▼ 60 1 65,908
15:14:48 4,580 ▼ 65 7 65,907
15:14:48 4,585 ▼ 60 4 65,900
15:14:42 4,585 ▼ 60 6 65,896
15:14:42 4,585 ▼ 60 10 65,890
15:14:36 4,580 ▼ 65 37 65,880
15:14:23 4,580 ▼ 65 99 65,843
15:14:23 4,575 ▼ 70 1 65,744
15:14:14 4,580 ▼ 65 10 65,743
15:14:14 4,555 ▼ 90 146 65,733
15:14:12 4,550 ▼ 95 4 65,587
15:14:12 4,570 ▼ 75 1 65,583
15:14:12 4,580 ▼ 65 1 65,582
15:14:12 4,585 ▼ 60 4 65,581
15:14:08 4,585 ▼ 60 16 65,577
15:14:01 4,585 ▼ 60 4 65,561
15:14:01 4,585 ▼ 60 6 65,557
15:14:01 4,585 ▼ 60 10 65,551
15:13:53 4,585 ▼ 60 1 65,541
15:13:43 4,585 ▼ 60 100 65,540
15:13:39 4,585 ▼ 60 100 65,440
15:13:32 4,580 ▼ 65 29 65,340
15:13:25 4,580 ▼ 65 1 65,311
15:13:17 4,585 ▼ 60 100 65,310
15:13:05 4,585 ▼ 60 50 65,210
15:13:05 4,580 ▼ 65 50 65,160
15:13:00 4,570 ▼ 75 1 65,110
15:12:52 4,580 ▼ 65 4 65,109
15:12:52 4,580 ▼ 65 3 65,105
15:12:51 4,580 ▼ 65 13 65,102
15:12:46 4,580 ▼ 65 47 65,089
15:12:46 4,575 ▼ 70 3 65,042
15:12:42 4,570 ▼ 75 3 65,039
15:12:42 4,575 ▼ 70 2 65,036
15:12:40 4,575 ▼ 70 3 65,034
15:12:36 4,575 ▼ 70 5 65,031
15:12:31 4,570 ▼ 75 5 65,026
15:12:01 4,580 ▼ 65 4 65,021
15:12:01 4,580 ▼ 65 26 65,017
15:11:55 4,580 ▼ 65 189 64,991
15:11:55 4,570 ▼ 75 11 64,802
15:11:54 4,570 ▼ 75 9 64,791
15:11:53 4,570 ▼ 75 13 64,782
15:11:50 4,570 ▼ 75 72 64,769
15:11:50 4,575 ▼ 70 7 64,697
15:11:48 4,575 ▼ 70 23 64,690
15:11:47 4,570 ▼ 75 5 64,667
15:11:47 4,570 ▼ 75 5 64,662
15:11:40 4,570 ▼ 75 26 64,657
15:11:33 4,570 ▼ 75 100 64,631
15:11:28 4,565 ▼ 80 5 64,531
15:11:28 4,565 ▼ 80 5 64,526
15:11:07 4,545 ▼ 100 1 64,521
15:11:00 4,565 ▼ 80 15 64,520
15:11:00 4,565 ▼ 80 35 64,505
15:09:10 4,545 ▼ 100 1 64,470
15:09:02 4,565 ▼ 80 1 64,469
15:08:40 4,545 ▼ 100 1 64,468
15:08:27 4,565 ▼ 80 1 64,467
15:08:08 4,540 ▼ 105 1 64,466
15:07:28 4,565 ▼ 80 2 64,465
15:07:17 4,540 ▼ 105 2 64,463
15:07:10 4,565 ▼ 80 1 64,461
15:07:02 4,540 ▼ 105 3 64,460
15:07:01 4,565 ▼ 80 1 64,457
15:06:38 4,540 ▼ 105 1 64,456
15:06:24 4,535 ▼ 110 27 64,455
15:06:24 4,540 ▼ 105 73 64,428
15:06:11 4,540 ▼ 105 707 64,355
15:06:11 4,545 ▼ 100 127 63,648
15:06:11 4,550 ▼ 95 59 63,521
15:05:54 4,550 ▼ 95 1 63,462
15:05:25 4,570 ▼ 75 1 63,461
15:05:25 4,565 ▼ 80 9 63,460
15:05:16 4,565 ▼ 80 1 63,451
15:05:16 4,550 ▼ 95 17 63,450
15:04:51 4,550 ▼ 95 400 63,433
15:02:05 4,570 ▼ 75 217 63,033
15:02:05 4,550 ▼ 95 1 62,816
15:00:29 4,550 ▼ 95 2 62,815
15:00:08 4,570 ▼ 75 1 62,813
14:59:57 4,550 ▼ 95 2 62,812
14:59:45 4,550 ▼ 95 106 62,810
14:59:45 4,570 ▼ 75 50 62,704
14:57:10 4,570 ▼ 75 1 62,654
14:56:17 4,570 ▼ 75 9 62,653
14:56:17 4,565 ▼ 80 2 62,644
14:52:23 4,595 ▼ 50 39 62,642
14:52:23 4,590 ▼ 55 343 62,603
14:52:23 4,580 ▼ 65 40 62,249
14:52:23 4,585 ▼ 60 11 62,260
14:52:02 4,585 ▼ 60 348 62,209
14:52:02 4,575 ▼ 70 2 61,859
14:52:02 4,580 ▼ 65 2 61,861
14:52:02 4,565 ▼ 80 4 61,857
14:52:02 4,560 ▼ 85 24 61,853
14:51:35 4,560 ▼ 85 234 61,821
14:51:35 4,565 ▼ 80 8 61,829
14:51:35 4,555 ▼ 90 28 61,587
14:51:28 4,540 ▼ 105 348 61,559
14:51:28 4,545 ▼ 100 52 61,211
14:51:01 4,545 ▼ 100 62 61,159
14:51:01 4,545 ▼ 100 561 61,097
14:51:01 4,550 ▼ 95 139 60,536
14:49:59 4,555 ▼ 90 2 60,397
14:48:06 4,555 ▼ 90 8 60,395
14:48:00 4,560 ▼ 85 1 60,387
14:47:49 4,555 ▼ 90 1 60,386
14:47:22 4,555 ▼ 90 10 60,385
14:46:05 4,555 ▼ 90 76 60,375
14:46:05 4,555 ▼ 90 500 60,299
14:44:30 4,555 ▼ 90 793 59,799
14:44:30 4,560 ▼ 85 5 59,006
14:43:59 4,560 ▼ 85 75 59,001
14:43:59 4,560 ▼ 85 900 58,926
14:39:43 4,585 ▼ 60 1 58,026
14:39:24 4,560 ▼ 85 39 58,025
14:38:08 4,560 ▼ 85 3 57,986
14:38:08 4,560 ▼ 85 3 57,983
14:38:08 4,560 ▼ 85 13 57,980
14:35:00 4,585 ▼ 60 1 57,967
14:33:33 4,560 ▼ 85 67 57,966
14:32:50 4,560 ▼ 85 20 57,899
14:30:45 4,560 ▼ 85 150 57,879
14:30:39 4,560 ▼ 85 37 57,729
14:30:39 4,560 ▼ 85 50 57,692
14:30:27 4,560 ▼ 85 1,041 57,642
14:30:22 4,565 ▼ 80 66 56,601
14:27:55 4,565 ▼ 80 30 56,535
14:27:44 4,565 ▼ 80 4 56,505
14:26:57 4,565 ▼ 80 500 56,501
14:26:34 4,565 ▼ 80 17 56,001
14:26:33 4,565 ▼ 80 100 55,984
14:22:52 4,595 ▼ 50 2 55,884
14:22:47 4,595 ▼ 50 1 55,882
14:20:34 4,600 ▼ 45 56 55,881
14:20:34 4,595 ▼ 50 944 55,825
14:19:29 4,590 ▼ 55 2,196 54,513
14:19:29 4,595 ▼ 50 368 54,881
14:19:29 4,575 ▼ 70 36 52,313
14:19:29 4,585 ▼ 60 4 52,317
14:16:03 4,585 ▼ 60 150 52,277
14:16:03 4,585 ▼ 60 163 52,127
14:16:03 4,580 ▼ 65 31 51,964
14:16:03 4,575 ▼ 70 418 51,933
14:16:03 4,570 ▼ 75 200 51,515
14:16:03 4,565 ▼ 80 38 51,315
14:15:53 4,565 ▼ 80 2 51,277
14:13:52 4,565 ▼ 80 33 51,275
14:13:43 4,575 ▼ 70 5 51,242
14:13:27 4,575 ▼ 70 4 51,237
14:13:14 4,575 ▼ 70 1 51,233
14:12:47 4,575 ▼ 70 1 51,232
14:12:37 4,575 ▼ 70 1 51,231
14:12:29 4,575 ▼ 70 1 51,230
14:12:17 4,575 ▼ 70 5 51,229
14:12:13 4,575 ▼ 70 210 51,224
14:12:04 4,580 ▼ 65 1 51,014
14:11:54 4,580 ▼ 65 1 51,013
14:11:43 4,580 ▼ 65 10 51,012
14:11:30 4,580 ▼ 65 20 51,002
14:11:28 4,580 ▼ 65 10 50,982
14:11:09 4,580 ▼ 65 10 50,972
14:09:58 4,580 ▼ 65 100 50,962
14:09:53 4,580 ▼ 65 5 50,862
14:09:30 4,580 ▼ 65 5 50,857
14:07:50 4,580 ▼ 65 10 50,852
14:07:40 4,580 ▼ 65 10 50,842
14:07:28 4,580 ▼ 65 10 50,832
14:07:14 4,580 ▼ 65 5 50,822
14:07:00 4,580 ▼ 65 5 50,817
14:06:40 4,580 ▼ 65 10 50,812
14:05:33 4,575 ▼ 70 1 50,802
14:04:49 4,575 ▼ 70 1 50,801
14:04:35 4,580 ▼ 65 5 50,800
14:04:25 4,580 ▼ 65 1 50,795
14:04:09 4,580 ▼ 65 1 50,794
14:03:55 4,580 ▼ 65 1 50,793
14:03:45 4,575 ▼ 70 1 50,792
14:03:39 4,575 ▼ 70 19 50,791
14:01:31 4,550 ▼ 95 69 50,772
14:01:31 4,550 ▼ 95 92 50,703
14:01:31 4,555 ▼ 90 35 50,611
14:01:31 4,560 ▼ 85 4 50,576
14:01:25 4,560 ▼ 85 1 50,572
14:00:16 4,550 ▼ 95 43 50,571
14:00:16 4,555 ▼ 90 2 50,528
14:00:16 4,560 ▼ 85 2 50,526
14:00:16 4,565 ▼ 80 322 50,524
14:00:16 4,575 ▼ 70 131 50,202
13:59:41 4,580 ▼ 65 10 50,071
13:59:15 4,580 ▼ 65 4 50,061
13:59:05 4,580 ▼ 65 5 50,057
13:58:54 4,580 ▼ 65 1 50,052
13:57:29 4,580 ▼ 65 10 50,051
13:57:17 4,580 ▼ 65 5 50,041
13:57:07 4,580 ▼ 65 5 50,036
13:56:56 4,575 ▼ 70 149 50,031
13:56:44 4,575 ▼ 70 4 49,882
13:56:33 4,575 ▼ 70 3 49,878
13:54:08 4,565 ▼ 80 1 49,875
13:54:08 4,570 ▼ 75 25 49,874
13:53:17 4,580 ▼ 65 5 49,849
13:53:07 4,580 ▼ 65 5 49,844
13:52:55 4,580 ▼ 65 10 49,839
13:52:43 4,580 ▼ 65 5 49,829
13:52:33 4,580 ▼ 65 1 49,824
13:52:22 4,580 ▼ 65 1 49,823
13:52:11 4,580 ▼ 65 1 49,822
13:51:37 4,575 ▼ 70 1 49,821
13:51:27 4,575 ▼ 70 1 49,820
13:51:19 4,575 ▼ 70 10 49,819
13:51:09 4,575 ▼ 70 4 49,809
13:50:58 4,575 ▼ 70 5 49,805
13:50:48 4,575 ▼ 70 41 49,800
13:50:46 4,580 ▼ 65 5 49,759
13:50:36 4,580 ▼ 65 1 49,754
13:50:25 4,580 ▼ 65 5 49,753
13:49:47 4,580 ▼ 65 1 49,748
13:48:54 4,580 ▼ 65 10 49,747
13:48:42 4,580 ▼ 65 20 49,737
13:48:30 4,580 ▼ 65 5 49,717
13:48:22 4,580 ▼ 65 10 49,712
13:48:14 4,580 ▼ 65 5 49,702
13:48:02 4,580 ▼ 65 50 49,697
13:47:33 4,580 ▼ 65 100 49,647
13:47:22 4,580 ▼ 65 10 49,547
13:47:12 4,580 ▼ 65 8 49,537
13:47:03 4,580 ▼ 65 1 49,529
13:46:52 4,580 ▼ 65 1 49,528
13:46:42 4,580 ▼ 65 8 49,527
13:46:28 4,580 ▼ 65 10 49,519
13:46:21 4,580 ▼ 65 50 49,509
13:46:14 4,580 ▼ 65 5 49,459
13:46:01 4,580 ▼ 65 10 49,454
13:45:54 4,580 ▼ 65 5 49,444
13:45:48 4,580 ▼ 65 1 49,439
13:45:39 4,575 ▼ 70 161 49,438
13:45:29 4,575 ▼ 70 10 49,277
13:44:48 4,580 ▼ 65 5 49,267
13:44:39 4,580 ▼ 65 100 49,262
13:44:10 4,575 ▼ 70 100 49,162
13:43:48 4,570 ▼ 75 1 49,062
13:43:31 4,575 ▼ 70 1 49,061
13:43:16 4,575 ▼ 70 1 49,060
13:43:16 4,575 ▼ 70 2 49,059
13:43:15 4,575 ▼ 70 6 49,057
13:43:15 4,575 ▼ 70 2 49,051
13:42:52 4,575 ▼ 70 7 49,049
13:42:49 4,575 ▼ 70 1 49,042
13:42:44 4,580 ▼ 65 4 49,041
13:42:33 4,580 ▼ 65 10 49,037
13:42:27 4,580 ▼ 65 5 49,027
13:42:24 4,570 ▼ 75 39 49,022
13:42:24 4,575 ▼ 70 5 48,983
13:42:18 4,580 ▼ 65 1 48,978
13:42:09 4,580 ▼ 65 1 48,977
13:42:01 4,580 ▼ 65 1 48,976
13:41:48 4,570 ▼ 75 237 48,975
13:40:58 4,570 ▼ 75 50 48,738
13:40:42 4,570 ▼ 75 50 48,688
13:40:21 4,565 ▼ 80 1 48,638
13:40:21 4,570 ▼ 75 10 48,637
13:40:06 4,565 ▼ 80 1 48,627
13:39:53 4,565 ▼ 80 2 48,626
13:39:44 4,570 ▼ 75 10 48,624
13:39:33 4,570 ▼ 75 3 48,614
13:39:18 4,570 ▼ 75 10 48,611
13:39:07 4,560 ▼ 85 5 48,601
13:38:38 4,565 ▼ 80 5 48,596
13:37:06 4,575 ▼ 70 1 48,591
13:36:32 4,585 ▼ 60 1 48,590
13:36:17 4,580 ▼ 65 1 48,589
13:36:02 4,575 ▼ 70 2 48,588
13:36:02 4,575 ▼ 70 4 48,586
13:36:02 4,575 ▼ 70 43 48,582
13:35:56 4,575 ▼ 70 100 48,539
13:35:39 4,535 ▼ 110 33 48,439
13:35:39 4,540 ▼ 105 964 48,406
13:35:39 4,545 ▼ 100 712 47,442
13:35:39 4,550 ▼ 95 283 46,730
13:35:39 4,555 ▼ 90 277 46,447
13:35:39 4,560 ▼ 85 147 46,170
13:35:39 4,565 ▼ 80 105 46,023
13:35:39 4,570 ▼ 75 107 45,918
13:35:39 4,575 ▼ 70 1,131 45,811
13:35:39 4,580 ▼ 65 4 44,680
13:35:37 4,590 ▼ 55 4 44,676
13:35:25 4,590 ▼ 55 5 44,672
13:35:10 4,590 ▼ 55 1 44,667
13:34:35 4,595 ▼ 50 10 44,666
13:34:16 4,590 ▼ 55 1 44,656
13:34:16 4,590 ▼ 55 3 44,655
13:34:15 4,590 ▼ 55 95 44,652
13:34:08 4,590 ▼ 55 4 44,557
13:34:08 4,585 ▼ 60 1 44,553
13:34:03 4,590 ▼ 55 1 44,552
13:33:56 4,595 ▼ 50 5 44,551
13:33:46 4,595 ▼ 50 10 44,546
13:33:35 4,595 ▼ 50 4 44,536
13:33:25 4,595 ▼ 50 5 44,532
13:33:15 4,595 ▼ 50 1 44,527
13:33:11 4,595 ▼ 50 1 44,526
13:33:05 4,595 ▼ 50 2 44,525
13:32:55 4,595 ▼ 50 1 44,523
13:32:38 4,595 ▼ 50 5 44,522
13:32:26 4,595 ▼ 50 1 44,517
13:31:55 4,595 ▼ 50 1 44,516
13:31:51 4,595 ▼ 50 10 44,515
13:31:42 4,595 ▼ 50 10 44,505
13:31:31 4,595 ▼ 50 10 44,495
13:31:18 4,595 ▼ 50 1 44,485
13:31:09 4,595 ▼ 50 1 44,484
13:31:00 4,595 ▼ 50 1 44,483
13:30:49 4,590 ▼ 55 19 44,482
13:30:38 4,585 ▼ 60 4 44,463
13:30:38 4,585 ▼ 60 6 44,459
13:30:38 4,590 ▼ 55 1 44,453
13:30:36 4,595 ▼ 50 50 44,452
13:29:54 4,590 ▼ 55 1 44,402
13:29:46 4,590 ▼ 55 3 44,401
13:29:46 4,590 ▼ 55 95 44,398
13:28:29 4,585 ▼ 60 20 44,303
13:26:43 4,580 ▼ 65 447 44,283
13:26:32 4,590 ▼ 55 2 43,836
13:26:02 4,590 ▼ 55 103 43,834
13:23:28 4,595 ▼ 50 1 43,731
13:23:23 4,595 ▼ 50 1 43,730
13:23:19 4,595 ▼ 50 1 43,729
13:23:15 4,595 ▼ 50 1 43,728
13:23:11 4,595 ▼ 50 1 43,727
13:23:01 4,595 ▼ 50 1 43,726
13:22:57 4,595 ▼ 50 1 43,725
13:22:18 4,595 ▼ 50 1 43,724
13:22:13 4,595 ▼ 50 1 43,723
13:22:09 4,595 ▼ 50 1 43,722
13:22:05 4,595 ▼ 50 1 43,721
13:22:01 4,595 ▼ 50 1 43,720
13:21:56 4,595 ▼ 50 1 43,719
13:21:52 4,595 ▼ 50 1 43,718
13:21:50 4,595 ▼ 50 1 43,717
13:21:48 4,595 ▼ 50 1 43,716
13:21:43 4,595 ▼ 50 1 43,715
13:21:39 4,595 ▼ 50 1 43,714
13:21:26 4,595 ▼ 50 10 43,713
13:21:12 4,590 ▼ 55 3 43,703
13:19:47 4,590 ▼ 55 1 43,700
13:08:15 4,590 ▼ 55 1 43,699
13:07:37 4,580 ▼ 65 289 43,698
13:07:37 4,580 ▼ 65 1 43,409
13:07:37 4,585 ▼ 60 120 43,408
13:07:37 4,590 ▼ 55 9 43,288
12:51:58 4,590 ▼ 55 1 43,279
12:50:39 4,585 ▼ 60 92 43,278
12:46:46 4,585 ▼ 60 6 43,186
12:46:46 4,585 ▼ 60 10 43,180
12:46:42 4,580 ▼ 65 35 43,170
12:45:53 4,580 ▼ 65 61 43,135
12:45:53 4,585 ▼ 60 29 43,074
12:45:53 4,590 ▼ 55 10 43,045
12:43:09 4,585 ▼ 60 1 43,035
12:38:06 4,580 ▼ 65 160 43,034
12:38:06 4,585 ▼ 60 40 42,874
12:37:15 4,580 ▼ 65 160 42,834
12:34:10 4,595 ▼ 50 1 42,674
12:34:06 4,580 ▼ 65 5 42,673
12:34:06 4,585 ▼ 60 5 42,668
12:27:06 4,580 ▼ 65 124 42,663
12:27:06 4,585 ▼ 60 475 42,539
12:27:06 4,590 ▼ 55 1 42,064
12:16:37 4,595 ▼ 50 1 42,063
12:14:55 4,585 ▼ 60 77 42,062
12:05:06 4,595 ▼ 50 1 41,985
12:04:57 4,595 ▼ 50 1 41,984
12:04:41 4,590 ▼ 55 30 41,983
12:02:21 4,590 ▼ 55 2 41,953
12:01:59 4,595 ▼ 50 1 41,951
12:01:53 4,600 ▼ 45 1 41,950
11:53:22 4,600 ▼ 45 1 41,949
11:53:03 4,610 ▼ 35 2 41,948
11:53:03 4,610 ▼ 35 1 41,946
11:53:03 4,610 ▼ 35 2 41,945
11:53:02 4,605 ▼ 40 3 41,943
11:52:51 4,605 ▼ 40 3 41,940
11:52:51 4,605 ▼ 40 4 41,937
11:52:49 4,600 ▼ 45 2 41,933
11:52:43 4,600 ▼ 45 2 41,931
11:52:29 4,600 ▼ 45 13 41,929
11:52:19 4,600 ▼ 45 37 41,916
11:52:06 4,600 ▼ 45 2 41,879
11:52:00 4,600 ▼ 45 3 41,877
11:51:16 4,600 ▼ 45 1 41,874
11:51:07 4,595 ▼ 50 1 41,873
11:51:02 4,600 ▼ 45 1 41,872
11:50:51 4,600 ▼ 45 1 41,871
11:50:41 4,600 ▼ 45 1 41,870
11:50:20 4,600 ▼ 45 9 41,869
11:50:00 4,600 ▼ 45 1 41,860
11:50:00 4,600 ▼ 45 1 41,859
11:50:00 4,600 ▼ 45 2 41,858
11:49:44 4,600 ▼ 45 6 41,856
11:49:29 4,595 ▼ 50 1 41,850
11:49:29 4,600 ▼ 45 188 41,849
11:49:29 4,600 ▼ 45 12 41,661
11:48:08 4,600 ▼ 45 10 41,649
11:45:51 4,625 ▼ 20 118 41,579
11:45:51 4,630 ▼ 15 60 41,639
11:45:51 4,615 ▼ 30 52 41,211
11:45:51 4,620 ▼ 25 250 41,461
11:45:51 4,610 ▼ 35 20 41,159
11:45:44 4,595 ▼ 50 2 41,139
11:45:44 4,610 ▼ 35 1 41,137
11:45:33 4,610 ▼ 35 1 41,136
11:45:33 4,610 ▼ 35 3 41,135
11:45:20 4,605 ▼ 40 1 41,132
11:45:19 4,600 ▼ 45 3 41,131
11:45:04 4,600 ▼ 45 2 41,128
11:44:51 4,595 ▼ 50 1 41,126
11:43:55 4,590 ▼ 55 50 41,125
11:43:33 4,590 ▼ 55 1 41,075
11:43:30 4,615 ▼ 30 3 41,074
11:43:30 4,610 ▼ 35 2 41,071
11:43:30 4,605 ▼ 40 1 41,069
11:43:28 4,600 ▼ 45 1 41,068
11:43:06 4,595 ▼ 50 3 41,067
11:41:53 4,610 ▼ 35 1 41,064
11:41:34 4,595 ▼ 50 2 41,063
11:41:34 4,605 ▼ 40 1 41,061
11:41:03 4,615 ▼ 30 1 41,060
11:40:58 4,615 ▼ 30 1 41,059
11:40:57 4,615 ▼ 30 2 41,058
11:40:57 4,615 ▼ 30 3 41,056
11:40:57 4,615 ▼ 30 56 41,053
11:40:30 4,605 ▼ 40 1 40,997
11:40:29 4,605 ▼ 40 3 40,996

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,605.87 ▼ 41.51 -1.57%
코스닥 865.07 ▼ 18.52 -2.10%
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.