플레이위드
(023770)
코스닥
중견기업부
액면가 500원
  08.09 15:59

8,660 (8,580)   [시가/고가/저가] 8,590 / 8,910 / 8,590 
전일비/등락률 ▲ 80 (0.93%) 매도호가/호가잔량 8,680 / 100
거래량/전일동시간대비 96,139 /▲ 42,240 매수호가/호가잔량 8,660 / 12
상한가/하한가 11,150 / 6,010 총매도/총매수잔량 2,983 / 12,020

매도잔량 호가 매수잔량
942 8,790 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
181 8,780
294 8,770
574 8,760
350 8,750
219 8,740
70 8,730
3 8,720
250 8,700
100 8,680
 
8,660 12
8,650 1,071
8,640 838
8,630 283
8,620 3,802
8,610 152
8,600 4,059
8,590 580
8,580 787
8,570 436
 
총매도잔량 순매수잔량 총매수잔량
2,983 9,037 12,020
시간외잔량 시간외잔량
0 0
 
플레이위드 023770
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 833.65 (+2.79)    FUTURE 328.20 (+1.35)   Basis: 0.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:49:04 8,660 ▲ 80 1,163 96,139
15:30:11 8,660 ▲ 80 2,868 94,976
15:19:45 8,710 ▲ 130 12 92,108
15:19:42 8,730 ▲ 150 100 92,096
15:19:26 8,730 ▲ 150 6 91,996
15:18:26 8,730 ▲ 150 1 91,990
15:16:39 8,730 ▲ 150 10 91,989
15:16:28 8,700 ▲ 120 22 91,979
15:16:25 8,730 ▲ 150 1 91,957
15:16:03 8,690 ▲ 110 10 91,956
15:16:01 8,690 ▲ 110 10 91,946
15:15:00 8,700 ▲ 120 4,200 91,936
15:14:47 8,730 ▲ 150 10 87,736
15:14:24 8,730 ▲ 150 1 87,726
15:13:01 8,700 ▲ 120 100 87,725
15:12:23 8,730 ▲ 150 1 87,625
15:11:55 8,730 ▲ 150 56 87,624
15:10:22 8,730 ▲ 150 1 87,568
15:08:49 8,700 ▲ 120 1 87,567
15:08:45 8,730 ▲ 150 5 87,566
15:08:43 8,730 ▲ 150 1 87,561
15:08:29 8,730 ▲ 150 57 87,560
15:08:21 8,730 ▲ 150 1 87,503
15:07:14 8,700 ▲ 120 1 87,502
15:07:09 8,730 ▲ 150 1 87,501
15:06:20 8,740 ▲ 160 1 87,500
15:05:28 8,700 ▲ 120 40 87,499
15:05:05 8,700 ▲ 120 1 87,459
15:04:44 8,740 ▲ 160 281 87,458
15:04:19 8,760 ▲ 180 1 87,177
15:04:07 8,770 ▲ 190 1 87,176
15:04:06 8,770 ▲ 190 1 87,175
15:03:40 8,760 ▲ 180 53 87,174
15:03:40 8,750 ▲ 170 42 87,121
15:03:17 8,750 ▲ 170 10 87,079
15:02:52 8,750 ▲ 170 1 87,069
15:02:52 8,740 ▲ 160 242 87,068
15:02:52 8,740 ▲ 160 500 86,826
15:02:37 8,740 ▲ 160 25 86,326
15:02:36 8,740 ▲ 160 14 86,301
15:02:36 8,740 ▲ 160 6 86,287
15:02:35 8,740 ▲ 160 92 86,281
15:02:35 8,730 ▲ 150 59 86,189
15:02:18 8,730 ▲ 150 1 86,130
15:01:40 8,730 ▲ 150 1 86,129
15:01:22 8,720 ▲ 140 33 86,128
15:01:01 8,720 ▲ 140 3 86,095
15:00:58 8,720 ▲ 140 3 86,092
15:00:57 8,720 ▲ 140 3 86,089
15:00:18 8,680 ▲ 100 1 86,086
15:00:18 8,710 ▲ 130 86 86,085
15:00:17 8,720 ▲ 140 1 85,999
15:00:11 8,710 ▲ 130 236 85,998
15:00:11 8,700 ▲ 120 178 85,762
14:59:36 8,700 ▲ 120 5 85,584
14:59:30 8,700 ▲ 120 5 85,579
14:59:17 8,700 ▲ 120 10 85,574
14:58:35 8,700 ▲ 120 1 85,564
14:57:59 8,690 ▲ 110 129 85,563
14:56:37 8,690 ▲ 110 300 85,434
14:56:12 8,680 ▲ 100 50 85,134
14:53:48 8,680 ▲ 100 50 85,084
14:52:39 8,690 ▲ 110 1 85,034
14:49:02 8,700 ▲ 120 10 85,033
14:48:20 8,700 ▲ 120 1 85,023
14:47:43 8,670 ▲ 90 184 85,022
14:47:43 8,680 ▲ 100 300 84,838
14:47:43 8,690 ▲ 110 1 84,538
14:47:36 8,700 ▲ 120 1 84,537
14:47:11 8,690 ▲ 110 15 84,536
14:47:04 8,690 ▲ 110 30 84,521
14:46:29 8,690 ▲ 110 55 84,491
14:45:05 8,700 ▲ 120 1 84,436
14:44:40 8,690 ▲ 110 80 84,435
14:44:03 8,700 ▲ 120 1 84,355
14:43:41 8,690 ▲ 110 56 84,354
14:43:41 8,690 ▲ 110 59 84,298
14:42:08 8,690 ▲ 110 1 84,239
14:42:01 8,670 ▲ 90 74 84,238
14:41:45 8,690 ▲ 110 4 84,164
14:40:32 8,690 ▲ 110 1 84,160
14:40:09 8,680 ▲ 100 303 84,159
14:40:09 8,680 ▲ 100 576 83,856
14:39:14 8,680 ▲ 100 1 83,280
14:37:40 8,670 ▲ 90 59 83,279
14:37:39 8,680 ▲ 100 100 83,220
14:37:18 8,670 ▲ 90 100 83,120
14:37:09 8,670 ▲ 90 17 83,020
14:36:06 8,670 ▲ 90 17 83,003
14:35:45 8,680 ▲ 100 1 82,986
14:35:13 8,670 ▲ 90 19 82,985
14:35:13 8,670 ▲ 90 81 82,966
14:29:42 8,670 ▲ 90 1 82,885
14:28:06 8,670 ▲ 90 4 82,884
14:25:36 8,670 ▲ 90 10 82,880
14:23:51 8,670 ▲ 90 1 82,870
14:23:51 8,640 ▲ 60 50 82,869
14:23:42 8,660 ▲ 80 36 82,819
14:23:34 8,650 ▲ 70 45 82,783
14:23:05 8,650 ▲ 70 1 82,738
14:19:27 8,630 ▲ 50 7 82,737
14:18:39 8,630 ▲ 50 2 82,730
14:17:36 8,650 ▲ 70 111 82,728
14:17:32 8,630 ▲ 50 3 82,617
14:17:27 8,650 ▲ 70 10 82,614
14:14:39 8,630 ▲ 50 90 82,604
14:12:54 8,630 ▲ 50 200 82,514
14:11:07 8,620 ▲ 40 1,718 82,314
14:11:07 8,630 ▲ 50 202 80,596
14:11:07 8,640 ▲ 60 60 80,394
14:10:37 8,640 ▲ 60 210 80,334
14:10:34 8,630 ▲ 50 921 80,124
14:10:34 8,640 ▲ 60 458 79,203
14:10:34 8,650 ▲ 70 121 78,745
14:08:23 8,650 ▲ 70 79 78,624
14:07:54 8,650 ▲ 70 1,421 78,545
14:07:34 8,650 ▲ 70 10 77,124
14:07:16 8,650 ▲ 70 76 77,114
14:06:09 8,660 ▲ 80 20 77,038
14:05:25 8,650 ▲ 70 1 77,018
14:02:25 8,670 ▲ 90 2 77,017
14:02:24 8,660 ▲ 80 20 77,015
14:02:07 8,670 ▲ 90 3 76,995
14:00:59 8,670 ▲ 90 1 76,992
14:00:59 8,670 ▲ 90 1 76,991
14:00:59 8,670 ▲ 90 1 76,990
14:00:21 8,670 ▲ 90 1 76,989
13:59:19 8,670 ▲ 90 65 76,988
13:58:50 8,670 ▲ 90 1 76,923
13:58:46 8,660 ▲ 80 3 76,922
13:56:34 8,660 ▲ 80 60 76,919
13:55:06 8,670 ▲ 90 1 76,859
13:54:51 8,650 ▲ 70 60 76,858
13:54:51 8,660 ▲ 80 30 76,798
13:52:39 8,650 ▲ 70 229 76,768
13:52:02 8,650 ▲ 70 396 76,539
13:52:02 8,660 ▲ 80 462 76,143
13:49:06 8,660 ▲ 80 13 75,681
13:48:31 8,660 ▲ 80 550 75,668
13:48:28 8,660 ▲ 80 100 75,118
13:45:44 8,660 ▲ 80 4 75,018
13:39:09 8,660 ▲ 80 156 75,014
13:39:09 8,660 ▲ 80 233 74,858
13:38:02 8,650 ▲ 70 22 74,625
13:37:25 8,660 ▲ 80 485 74,603
13:35:12 8,660 ▲ 80 10 74,118
13:33:28 8,660 ▲ 80 94 74,108
13:26:36 8,650 ▲ 70 220 74,014
13:25:15 8,650 ▲ 70 19 73,794
13:25:15 8,660 ▲ 80 22 73,775
13:23:07 8,660 ▲ 80 75 73,753
13:23:00 8,660 ▲ 80 3 73,678
13:21:06 8,680 ▲ 100 15 73,675
13:20:54 8,680 ▲ 100 1 73,660
13:20:29 8,680 ▲ 100 10 73,659
13:18:41 8,680 ▲ 100 1 73,649
13:15:54 8,680 ▲ 100 500 73,648
13:14:29 8,680 ▲ 100 1 73,148
13:14:12 8,650 ▲ 70 300 73,147
13:13:17 8,680 ▲ 100 462 72,847
13:13:17 8,670 ▲ 90 150 72,385
13:13:17 8,660 ▲ 80 59 72,235
13:12:27 8,660 ▲ 80 10 72,176
13:12:26 8,660 ▲ 80 50 72,166
12:57:00 8,670 ▲ 90 32 72,116
12:52:25 8,650 ▲ 70 1 72,084
12:52:10 8,660 ▲ 80 2 72,083
12:51:34 8,650 ▲ 70 500 72,081
12:51:02 8,660 ▲ 80 1 71,581
12:51:01 8,660 ▲ 80 1 71,580
12:50:57 8,660 ▲ 80 1 71,579
12:50:56 8,660 ▲ 80 1 71,578
12:50:54 8,660 ▲ 80 1 71,577
12:43:28 8,660 ▲ 80 5 71,576
12:42:19 8,670 ▲ 90 50 71,571
12:39:36 8,670 ▲ 90 50 71,521
12:34:40 8,670 ▲ 90 5 71,471
12:33:30 8,670 ▲ 90 1 71,466
12:32:38 8,670 ▲ 90 1 71,465
12:27:46 8,660 ▲ 80 30 71,464
12:27:44 8,650 ▲ 70 1 71,434
12:19:45 8,660 ▲ 80 40 71,433
12:18:06 8,660 ▲ 80 14 71,393
12:16:08 8,660 ▲ 80 3 71,379
12:14:48 8,660 ▲ 80 90 71,376
12:14:37 8,660 ▲ 80 3 71,286
12:04:53 8,660 ▲ 80 505 71,283
12:04:42 8,660 ▲ 80 99 70,778
11:59:34 8,660 ▲ 80 100 70,679
11:58:54 8,660 ▲ 80 50 70,579
11:55:16 8,660 ▲ 80 2 70,529
11:55:03 8,660 ▲ 80 104 70,527
11:55:03 8,660 ▲ 80 140 70,423
11:54:57 8,660 ▲ 80 410 70,283
11:54:57 8,660 ▲ 80 90 69,873
11:53:46 8,660 ▲ 80 1 69,783
11:50:15 8,650 ▲ 70 14 69,782
11:49:54 8,660 ▲ 80 226 69,768
11:49:49 8,650 ▲ 70 20 69,542
11:49:35 8,650 ▲ 70 66 69,522
11:46:59 8,650 ▲ 70 17 69,456
11:46:44 8,650 ▲ 70 5 69,439
11:45:36 8,650 ▲ 70 895 69,434
11:45:30 8,660 ▲ 80 39 68,539
11:45:30 8,660 ▲ 80 115 68,500
11:42:05 8,680 ▲ 100 200 68,385
11:36:56 8,670 ▲ 90 65 68,185
11:36:56 8,670 ▲ 90 7 68,120
11:36:38 8,680 ▲ 100 198 68,113
11:33:44 8,680 ▲ 100 30 67,915
11:33:36 8,680 ▲ 100 1 67,885
11:33:00 8,670 ▲ 90 330 67,884
11:30:58 8,670 ▲ 90 6 67,554
11:30:13 8,650 ▲ 70 20 67,548
11:28:49 8,650 ▲ 70 14 67,528
11:28:49 8,660 ▲ 80 1 67,514
11:28:09 8,650 ▲ 70 50 67,513
11:23:49 8,650 ▲ 70 144 67,463
11:23:49 8,660 ▲ 80 91 67,319
11:22:07 8,660 ▲ 80 3 67,228
11:21:07 8,660 ▲ 80 57 67,225
11:21:01 8,660 ▲ 80 49 67,168
11:20:31 8,660 ▲ 80 2 67,119
11:19:33 8,660 ▲ 80 1 67,117
11:16:59 8,670 ▲ 90 143 67,116
11:16:59 8,670 ▲ 90 157 66,973
11:16:54 8,670 ▲ 90 100 66,816
11:15:38 8,660 ▲ 80 139 66,716
11:15:38 8,660 ▲ 80 50 66,577
11:15:26 8,650 ▲ 70 1 66,527
11:15:05 8,650 ▲ 70 15 66,526
11:14:54 8,650 ▲ 70 22 66,511
11:14:47 8,650 ▲ 70 19 66,489
11:14:24 8,650 ▲ 70 6 66,470
11:14:19 8,650 ▲ 70 11 66,464
11:14:11 8,640 ▲ 60 60 66,453
11:14:11 8,640 ▲ 60 240 66,393
11:14:09 8,640 ▲ 60 1 66,153
11:07:57 8,630 ▲ 50 1 66,152
11:07:56 8,630 ▲ 50 30 66,151
11:07:36 8,630 ▲ 50 2 66,121
11:06:25 8,630 ▲ 50 2 66,119
11:05:23 8,620 ▲ 40 63 66,117
11:04:31 8,630 ▲ 50 16 66,054
11:03:18 8,620 ▲ 40 37 66,038
11:01:57 8,620 ▲ 40 366 66,001
11:01:28 8,610 ▲ 30 38 65,635
11:01:28 8,610 ▲ 30 64 65,597
11:01:26 8,620 ▲ 40 88 65,533
11:00:56 8,620 ▲ 40 2 65,445
11:00:52 8,630 ▲ 50 1 65,443
11:00:52 8,630 ▲ 50 2 65,442
11:00:52 8,630 ▲ 50 7 65,440
11:00:07 8,620 ▲ 40 65 65,433
11:00:07 8,620 ▲ 40 38 65,368
11:00:06 8,620 ▲ 40 200 65,330
10:56:16 8,620 ▲ 40 200 65,130
10:56:14 8,620 ▲ 40 162 64,930
10:56:14 8,630 ▲ 50 38 64,768
10:54:57 8,630 ▲ 50 12 64,730
10:54:31 8,630 ▲ 50 50 64,718
10:54:05 8,630 ▲ 50 115 64,668
10:53:51 8,630 ▲ 50 115 64,553
10:53:31 8,630 ▲ 50 11 64,438
10:53:05 8,620 ▲ 40 2 64,427
10:52:53 8,620 ▲ 40 1 64,425
10:52:19 8,620 ▲ 40 8 64,424
10:52:19 8,620 ▲ 40 200 64,416
10:51:47 8,630 ▲ 50 21 64,216
10:50:24 8,630 ▲ 50 9 64,195
10:49:41 8,630 ▲ 50 1 64,186
10:48:08 8,640 ▲ 60 5 64,185
10:48:02 8,640 ▲ 60 5 64,180
10:47:27 8,620 ▲ 40 27 64,175
10:47:27 8,630 ▲ 50 72 64,148
10:47:19 8,640 ▲ 60 7 64,076
10:45:40 8,630 ▲ 50 24 64,069
10:45:39 8,630 ▲ 50 1 64,045
10:45:37 8,630 ▲ 50 8 64,044
10:45:37 8,640 ▲ 60 34 64,036
10:45:24 8,640 ▲ 60 20 64,002
10:45:13 8,640 ▲ 60 29 63,982
10:45:13 8,650 ▲ 70 224 63,953
10:45:13 8,650 ▲ 70 200 63,729
10:45:13 8,650 ▲ 70 328 63,529
10:45:06 8,650 ▲ 70 45 63,201
10:44:42 8,650 ▲ 70 43 63,156
10:44:42 8,650 ▲ 70 302 63,113
10:44:31 8,650 ▲ 70 45 62,811
10:44:05 8,660 ▲ 80 336 62,766
10:43:40 8,660 ▲ 80 41 62,430
10:43:40 8,660 ▲ 80 464 62,389
10:43:21 8,670 ▲ 90 1 61,925
10:42:18 8,660 ▲ 80 1 61,924
10:41:22 8,660 ▲ 80 28 61,923
10:40:02 8,660 ▲ 80 1 61,895
10:39:24 8,660 ▲ 80 2 61,894
10:39:23 8,660 ▲ 80 7 61,892
10:39:13 8,660 ▲ 80 3 61,885
10:39:12 8,660 ▲ 80 7 61,882
10:39:04 8,660 ▲ 80 9 61,875
10:38:59 8,660 ▲ 80 1 61,866
10:38:11 8,660 ▲ 80 1 61,865
10:37:58 8,660 ▲ 80 150 61,864
10:37:58 8,660 ▲ 80 270 61,714
10:37:46 8,670 ▲ 90 618 61,444
10:37:46 8,680 ▲ 100 1 60,826
10:36:37 8,670 ▲ 90 99 60,825
10:36:37 8,680 ▲ 100 35 60,726
10:36:07 8,680 ▲ 100 72 60,691
10:34:31 8,680 ▲ 100 50 60,619
10:33:36 8,680 ▲ 100 50 60,569
10:32:38 8,680 ▲ 100 57 60,519
10:31:42 8,670 ▲ 90 267 60,462
10:31:20 8,680 ▲ 100 88 60,195
10:30:46 8,680 ▲ 100 50 60,107
10:30:20 8,660 ▲ 80 116 60,057
10:29:52 8,660 ▲ 80 1 59,941
10:29:15 8,660 ▲ 80 10 59,940
10:29:00 8,680 ▲ 100 1 59,930
10:28:54 8,680 ▲ 100 5 59,929
10:28:34 8,680 ▲ 100 54 59,924
10:28:31 8,670 ▲ 90 210 59,870
10:28:31 8,670 ▲ 90 131 59,660
10:28:21 8,680 ▲ 100 9 59,529
10:28:21 8,680 ▲ 100 19 59,520
10:28:02 8,690 ▲ 110 13 59,501
10:28:02 8,690 ▲ 110 20 59,488
10:27:58 8,690 ▲ 110 73 59,468
10:27:57 8,700 ▲ 120 1,908 59,395
10:27:54 8,710 ▲ 130 4 57,487
10:27:50 8,720 ▲ 140 1,100 57,483
10:27:12 8,720 ▲ 140 11 56,383
10:26:08 8,720 ▲ 140 311 56,372
10:26:00 8,720 ▲ 140 116 56,061
10:26:00 8,720 ▲ 140 6 55,945
10:25:46 8,720 ▲ 140 22 55,939
10:25:32 8,730 ▲ 150 20 55,917
10:24:20 8,730 ▲ 150 2,500 55,897
10:23:50 8,730 ▲ 150 1 53,397
10:21:42 8,740 ▲ 160 1 53,341
10:21:42 8,730 ▲ 150 55 53,396
10:21:42 8,750 ▲ 170 14 53,340
10:21:18 8,760 ▲ 180 184 53,326
10:21:06 8,760 ▲ 180 1 53,142
10:21:05 8,760 ▲ 180 6 53,141
10:21:00 8,760 ▲ 180 88 53,135
10:21:00 8,760 ▲ 180 311 53,047
10:21:00 8,760 ▲ 180 20 52,736
10:21:00 8,760 ▲ 180 20 52,716
10:21:00 8,760 ▲ 180 20 52,696
10:20:49 8,760 ▲ 180 400 52,676
10:20:42 8,760 ▲ 180 311 52,276
10:20:42 8,760 ▲ 180 600 51,965
10:20:14 8,760 ▲ 180 40 51,365
10:20:08 8,760 ▲ 180 44 51,325
10:20:08 8,760 ▲ 180 20 51,281
10:20:04 8,760 ▲ 180 416 51,261
10:20:04 8,750 ▲ 170 20 50,845
10:20:03 8,740 ▲ 160 13 50,825
10:19:54 8,740 ▲ 160 7 50,812
10:19:22 8,760 ▲ 180 1 50,805
10:19:21 8,760 ▲ 180 3 50,804
10:19:04 8,760 ▲ 180 2 50,801
10:18:50 8,750 ▲ 170 200 50,799
10:18:37 8,750 ▲ 170 10 50,599
10:17:46 8,750 ▲ 170 1 50,589
10:16:40 8,760 ▲ 180 15 50,588
10:12:00 8,750 ▲ 170 254 50,573
10:12:00 8,750 ▲ 170 50 50,319
10:11:23 8,750 ▲ 170 500 50,269
10:10:51 8,740 ▲ 160 258 49,769
10:10:51 8,740 ▲ 160 127 49,511
10:10:26 8,740 ▲ 160 8 49,384
10:09:32 8,730 ▲ 150 74 49,376
10:09:27 8,730 ▲ 150 1 49,302
10:08:39 8,730 ▲ 150 50 49,301
10:06:34 8,710 ▲ 130 101 49,251
10:06:22 8,720 ▲ 140 388 49,150
10:05:31 8,740 ▲ 160 2 48,762
10:05:27 8,740 ▲ 160 5 48,760
10:03:29 8,750 ▲ 170 96 48,755
10:03:29 8,740 ▲ 160 104 48,659
10:02:53 8,740 ▲ 160 1 48,555
10:00:12 8,710 ▲ 130 2 48,554
09:59:38 8,740 ▲ 160 2 48,552
09:58:34 8,730 ▲ 150 49 48,550
09:58:34 8,730 ▲ 150 251 48,501
09:57:23 8,720 ▲ 140 10 48,250
09:56:55 8,710 ▲ 130 6 48,240
09:55:45 8,710 ▲ 130 531 48,234
09:55:45 8,720 ▲ 140 37 47,703
09:54:57 8,740 ▲ 160 126 47,666
09:54:55 8,740 ▲ 160 228 47,540
09:54:16 8,750 ▲ 170 160 47,312
09:53:47 8,750 ▲ 170 11 47,152
09:53:39 8,750 ▲ 170 1 47,141
09:53:18 8,740 ▲ 160 596 47,140
09:53:18 8,710 ▲ 130 28 46,544
09:53:18 8,720 ▲ 140 5 46,516
09:53:18 8,730 ▲ 150 67 46,511
09:53:08 8,730 ▲ 150 133 46,444
09:52:13 8,720 ▲ 140 189 46,311
09:52:11 8,710 ▲ 130 2 46,122
09:52:08 8,720 ▲ 140 100 46,120
09:52:00 8,720 ▲ 140 11 46,020
09:51:54 8,710 ▲ 130 2 46,009
09:51:12 8,710 ▲ 130 98 46,007
09:50:34 8,720 ▲ 140 13 45,909
09:49:52 8,710 ▲ 130 50 45,896
09:47:26 8,720 ▲ 140 11 45,846
09:45:54 8,720 ▲ 140 2 45,835
09:45:29 8,710 ▲ 130 51 45,833
09:45:15 8,710 ▲ 130 25 45,782
09:44:57 8,710 ▲ 130 25 45,757
09:44:42 8,710 ▲ 130 1 45,732
09:44:42 8,710 ▲ 130 50 45,731
09:44:26 8,710 ▲ 130 18 45,681
09:44:07 8,710 ▲ 130 39 45,663
09:43:18 8,720 ▲ 140 50 45,624
09:43:16 8,720 ▲ 140 10 45,574
09:43:02 8,720 ▲ 140 10 45,564
09:42:44 8,720 ▲ 140 2 45,554
09:39:01 8,720 ▲ 140 1 45,552
09:39:01 8,710 ▲ 130 11 45,551
09:38:45 8,690 ▲ 110 59 45,540
09:38:36 8,700 ▲ 120 50 45,481
09:38:35 8,710 ▲ 130 4 45,431
09:38:31 8,700 ▲ 120 50 45,427
09:38:13 8,700 ▲ 120 10 45,377
09:37:25 8,700 ▲ 120 9 45,367
09:37:07 8,700 ▲ 120 7 45,358
09:36:06 8,700 ▲ 120 7 45,351
09:35:36 8,710 ▲ 130 5 45,344
09:34:08 8,720 ▲ 140 5 45,339
09:33:04 8,730 ▲ 150 11 45,334
09:32:58 8,640 ▲ 60 1 45,323
09:32:52 8,640 ▲ 60 381 45,322
09:32:52 8,650 ▲ 70 965 44,941
09:32:52 8,660 ▲ 80 903 43,976
09:32:52 8,670 ▲ 90 16 43,073
09:32:52 8,680 ▲ 100 134 43,057
09:32:52 8,690 ▲ 110 14 42,923
09:32:52 8,700 ▲ 120 78 42,909
09:32:50 8,680 ▲ 100 181 42,831
09:32:50 8,690 ▲ 110 291 42,650
09:32:50 8,700 ▲ 120 498 42,359
09:32:50 8,710 ▲ 130 536 41,861
09:32:50 8,720 ▲ 140 727 41,325
09:32:50 8,730 ▲ 150 231 40,598
09:32:50 8,740 ▲ 160 129 40,367
09:32:50 8,750 ▲ 170 243 40,238
09:32:47 8,750 ▲ 170 50 39,995
09:32:44 8,750 ▲ 170 345 39,945
09:32:43 8,750 ▲ 170 31 39,600
09:32:28 8,760 ▲ 180 2 39,569
09:32:26 8,750 ▲ 170 300 39,567
09:32:24 8,750 ▲ 170 5 39,267
09:32:06 8,760 ▲ 180 10 39,262
09:31:56 8,750 ▲ 170 32 39,252
09:31:50 8,770 ▲ 190 1 39,220
09:31:47 8,770 ▲ 190 19 39,219
09:31:46 8,750 ▲ 170 102 39,200
09:31:46 8,760 ▲ 180 1 39,098
09:31:16 8,760 ▲ 180 1 39,097
09:31:12 8,760 ▲ 180 265 39,096
09:31:12 8,760 ▲ 180 50 38,831
09:31:05 8,760 ▲ 180 143 38,781
09:31:04 8,770 ▲ 190 481 38,638
09:30:52 8,770 ▲ 190 1 38,157
09:30:42 8,770 ▲ 190 50 38,156
09:30:28 8,790 ▲ 210 2 38,106
09:29:30 8,800 ▲ 220 1 38,104
09:29:10 8,770 ▲ 190 6 38,103
09:29:08 8,770 ▲ 190 38 38,097
09:29:05 8,770 ▲ 190 8 38,059
09:28:53 8,770 ▲ 190 213 38,051
09:28:53 8,780 ▲ 200 63 37,838
09:27:54 8,800 ▲ 220 15 37,775
09:27:54 8,790 ▲ 210 41 37,760
09:27:13 8,800 ▲ 220 1 37,719
09:26:53 8,770 ▲ 190 100 37,718
09:26:50 8,800 ▲ 220 31 37,618
09:26:44 8,770 ▲ 190 26 37,587
09:26:43 8,770 ▲ 190 30 37,561
09:26:40 8,770 ▲ 190 800 37,531
09:26:29 8,770 ▲ 190 100 36,731
09:26:28 8,770 ▲ 190 13 36,631
09:26:28 8,780 ▲ 200 118 36,618
09:26:28 8,780 ▲ 200 12 36,500
09:26:13 8,780 ▲ 200 107 36,488
09:26:06 8,790 ▲ 210 149 36,381
09:25:11 8,810 ▲ 230 10 36,232
09:25:08 8,810 ▲ 230 1 36,222
09:25:04 8,800 ▲ 220 59 36,221
09:25:04 8,800 ▲ 220 1 36,162
09:24:31 8,790 ▲ 210 24 36,161
09:23:29 8,810 ▲ 230 1 36,137
09:23:13 8,810 ▲ 230 100 36,136
09:22:56 8,810 ▲ 230 1 36,036

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.09 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,503.46 ▲ 10.36 0.42%
코스닥 833.65 ▲ 2.79 0.34%
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.