제이엠아이
(033050)
코스닥
중견기업부
액면가 1,000원
  08.04 15:59

2,310 (2,085)   [시가/고가/저가] 2,105 / 2,535 / 2,105 
전일비/등락률 ▲ 225 (10.79%) 매도호가/호가잔량 2,315 / 8,735
거래량/전일동시간대비 9,154,514 /▲ 8,292,647 매수호가/호가잔량 2,310 / 6,087
상한가/하한가 2,710 / 1,460 총매도/총매수잔량 101,787 / 53,532

매도잔량 호가 매수잔량
1,617 2,360 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
6,315 2,355
28,932 2,350
6,979 2,345
12,999 2,340
9,903 2,335
9,161 2,330
11,573 2,325
5,573 2,320
8,735 2,315
 
2,310 6,087
2,305 23,449
2,300 4,410
2,295 4,912
2,290 7,545
2,285 2,499
2,280 1,932
2,275 1,063
2,270 210
2,265 1,425
 
총매도잔량 순매수잔량 총매수잔량
101,787 -48,255 53,532
시간외잔량 시간외잔량
0 3,709
 
제이엠아이 033050
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 1,047.93 (+11.82)    FUTURE 436.20 (+5.90)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:57:43 2,310 ▲ 225 4,600 9,154,514
15:54:40 2,310 ▲ 225 2 9,149,914
15:50:47 2,310 ▲ 225 6,800 9,149,912
15:49:57 2,310 ▲ 225 1 9,143,112
15:44:45 2,310 ▲ 225 2,324 9,143,111
15:43:52 2,310 ▲ 225 494 9,140,787
15:43:40 2,310 ▲ 225 9,506 9,140,293
15:40:40 2,310 ▲ 225 1 9,130,787
15:40:26 2,310 ▲ 225 432 9,130,786
15:40:00 2,310 ▲ 225 1,650 9,130,354
15:30:17 2,310 ▲ 225 110,657 9,128,704
15:19:58 2,300 ▲ 215 15 9,018,047
15:19:46 2,305 ▲ 220 1 9,018,032
15:19:38 2,300 ▲ 215 3 9,018,031
15:19:36 2,305 ▲ 220 2,049 9,018,028
15:19:35 2,305 ▲ 220 606 9,015,979
15:19:32 2,310 ▲ 225 6,087 9,015,373
15:19:32 2,305 ▲ 220 2,589 9,009,286
15:19:29 2,305 ▲ 220 114 9,006,697
15:19:25 2,305 ▲ 220 500 9,006,583
15:19:24 2,300 ▲ 215 96 9,006,083
15:19:14 2,300 ▲ 215 1 9,005,987
15:19:12 2,300 ▲ 215 606 9,005,986
15:19:12 2,305 ▲ 220 90 9,005,380
15:19:11 2,305 ▲ 220 2,191 9,005,290
15:19:09 2,305 ▲ 220 35 9,003,099
15:19:06 2,305 ▲ 220 429 9,003,064
15:19:04 2,305 ▲ 220 303 9,002,635
15:19:02 2,305 ▲ 220 322 9,002,332
15:18:53 2,300 ▲ 215 219 9,002,010
15:18:53 2,300 ▲ 215 180 9,001,791
15:18:53 2,300 ▲ 215 5,000 9,001,611
15:18:41 2,295 ▲ 210 139 8,996,611
15:18:41 2,295 ▲ 210 2 8,996,472
15:18:30 2,295 ▲ 210 219 8,996,470
15:18:11 2,295 ▲ 210 2 8,996,251
15:18:09 2,295 ▲ 210 7 8,996,249
15:18:07 2,300 ▲ 215 180 8,996,242
15:18:00 2,300 ▲ 215 611 8,996,062
15:17:57 2,300 ▲ 215 442 8,995,451
15:17:57 2,300 ▲ 215 2,242 8,995,009
15:17:54 2,305 ▲ 220 2 8,992,767
15:17:45 2,305 ▲ 220 1,221 8,992,765
15:17:44 2,305 ▲ 220 100 8,991,544
15:17:42 2,305 ▲ 220 87 8,991,444
15:17:42 2,305 ▲ 220 251 8,991,357
15:17:41 2,305 ▲ 220 700 8,991,106
15:17:38 2,305 ▲ 220 288 8,990,406
15:17:35 2,305 ▲ 220 158 8,990,118
15:17:32 2,305 ▲ 220 1 8,989,960
15:17:32 2,305 ▲ 220 1 8,989,959
15:17:28 2,300 ▲ 215 587 8,989,958
15:17:28 2,305 ▲ 220 992 8,989,371
15:17:22 2,305 ▲ 220 5,000 8,988,379
15:17:22 2,310 ▲ 225 1 8,983,379
15:17:18 2,305 ▲ 220 257 8,983,378
15:17:16 2,310 ▲ 225 124 8,983,121
15:17:12 2,310 ▲ 225 400 8,982,997
15:17:12 2,310 ▲ 225 400 8,982,597
15:17:12 2,310 ▲ 225 400 8,982,197
15:17:07 2,310 ▲ 225 400 8,981,797
15:17:07 2,310 ▲ 225 950 8,981,397
15:17:06 2,305 ▲ 220 200 8,980,447
15:17:05 2,310 ▲ 225 400 8,980,247
15:17:04 2,310 ▲ 225 400 8,979,847
15:17:02 2,310 ▲ 225 129 8,979,447
15:17:02 2,310 ▲ 225 783 8,979,318
15:17:02 2,310 ▲ 225 544 8,978,535
15:17:01 2,310 ▲ 225 30 8,977,991
15:17:01 2,305 ▲ 220 994 8,977,961
15:16:58 2,300 ▲ 215 10 8,976,967
15:16:57 2,305 ▲ 220 124 8,976,957
15:16:55 2,305 ▲ 220 770 8,976,833
15:16:55 2,305 ▲ 220 299 8,976,063
15:16:53 2,305 ▲ 220 965 8,975,764
15:16:51 2,305 ▲ 220 2,000 8,974,799
15:16:50 2,305 ▲ 220 119 8,972,799
15:16:44 2,305 ▲ 220 2 8,972,680
15:16:36 2,310 ▲ 225 124 8,972,678
15:16:35 2,300 ▲ 215 188 8,972,554
15:16:35 2,305 ▲ 220 166 8,972,366
15:16:24 2,305 ▲ 220 563 8,972,200
15:16:24 2,305 ▲ 220 652 8,971,637
15:16:22 2,305 ▲ 220 1,035 8,970,985
15:16:22 2,305 ▲ 220 40 8,969,950
15:16:22 2,305 ▲ 220 5,000 8,969,910
15:16:19 2,310 ▲ 225 2 8,964,910
15:16:16 2,310 ▲ 225 124 8,964,908
15:16:09 2,305 ▲ 220 50 8,964,784
15:16:08 2,305 ▲ 220 8 8,964,734
15:16:07 2,305 ▲ 220 50 8,964,726
15:15:58 2,305 ▲ 220 400 8,964,676
15:15:57 2,305 ▲ 220 2,267 8,964,276
15:15:48 2,310 ▲ 225 24 8,962,009
15:15:47 2,310 ▲ 225 2 8,961,985
15:15:39 2,310 ▲ 225 2 8,961,983
15:15:38 2,305 ▲ 220 315 8,961,981
15:15:38 2,305 ▲ 220 1 8,961,666
15:15:34 2,310 ▲ 225 20 8,961,665
15:15:33 2,305 ▲ 220 1,522 8,961,645
15:15:31 2,305 ▲ 220 5 8,960,123
15:15:31 2,310 ▲ 225 2 8,960,118
15:15:31 2,310 ▲ 225 2 8,960,116
15:15:30 2,310 ▲ 225 1 8,960,114
15:15:30 2,305 ▲ 220 1,046 8,960,113
15:15:29 2,310 ▲ 225 55 8,959,067
15:15:28 2,310 ▲ 225 4 8,959,012
15:15:24 2,310 ▲ 225 2 8,959,008
15:15:19 2,310 ▲ 225 2 8,959,006
15:15:19 2,305 ▲ 220 500 8,959,004
15:15:09 2,305 ▲ 220 5,659 8,958,504
15:15:09 2,310 ▲ 225 124 8,952,845
15:15:09 2,305 ▲ 220 91 8,952,721
15:15:08 2,310 ▲ 225 220 8,952,630
15:15:06 2,310 ▲ 225 259 8,952,410
15:15:04 2,310 ▲ 225 2 8,952,151
15:15:03 2,310 ▲ 225 31 8,952,149
15:15:03 2,310 ▲ 225 150 8,952,118
15:15:02 2,310 ▲ 225 1 8,951,968
15:15:00 2,310 ▲ 225 1 8,951,967
15:14:59 2,310 ▲ 225 1 8,951,966
15:14:49 2,310 ▲ 225 5 8,951,965
15:14:48 2,310 ▲ 225 24 8,951,960
15:14:47 2,310 ▲ 225 2 8,951,936
15:14:47 2,310 ▲ 225 2 8,951,934
15:14:43 2,310 ▲ 225 60 8,951,932
15:14:33 2,310 ▲ 225 33 8,951,872
15:14:32 2,310 ▲ 225 2 8,951,839
15:14:18 2,310 ▲ 225 973 8,951,837
15:14:18 2,300 ▲ 215 500 8,950,864
15:14:18 2,305 ▲ 220 1,208 8,950,364
15:14:18 2,305 ▲ 220 1,598 8,949,156
15:14:18 2,305 ▲ 220 25 8,947,558
15:14:17 2,305 ▲ 220 2,000 8,947,533
15:14:17 2,305 ▲ 220 3 8,945,533
15:14:16 2,305 ▲ 220 18 8,945,530
15:14:09 2,305 ▲ 220 10 8,945,512
15:14:05 2,305 ▲ 220 200 8,945,502
15:14:03 2,305 ▲ 220 31 8,945,302
15:14:03 2,305 ▲ 220 1 8,945,271
15:14:02 2,305 ▲ 220 2 8,945,270
15:14:02 2,305 ▲ 220 200 8,945,268
15:14:00 2,305 ▲ 220 1 8,945,068
15:14:00 2,305 ▲ 220 200 8,945,067
15:13:59 2,305 ▲ 220 200 8,944,867
15:13:54 2,305 ▲ 220 21 8,944,667
15:13:49 2,300 ▲ 215 99 8,944,646
15:13:39 2,300 ▲ 215 1 8,944,547
15:13:36 2,305 ▲ 220 1 8,944,546
15:13:35 2,300 ▲ 215 1 8,944,545
15:13:30 2,300 ▲ 215 1,905 8,944,544
15:13:29 2,295 ▲ 210 300 8,942,639
15:13:21 2,300 ▲ 215 5 8,942,339
15:13:18 2,300 ▲ 215 25 8,942,334
15:13:17 2,300 ▲ 215 3 8,942,309
15:13:08 2,300 ▲ 215 1,000 8,942,306
15:13:03 2,300 ▲ 215 31 8,941,306
15:13:02 2,300 ▲ 215 2 8,941,275
15:12:58 2,300 ▲ 215 20 8,941,273
15:12:54 2,300 ▲ 215 2,459 8,941,253
15:12:42 2,300 ▲ 215 10 8,938,794
15:12:41 2,300 ▲ 215 2,500 8,938,784
15:12:40 2,300 ▲ 215 200 8,936,284
15:12:38 2,300 ▲ 215 2,000 8,936,084
15:12:33 2,300 ▲ 215 200 8,934,084
15:12:19 2,300 ▲ 215 6 8,933,884
15:12:18 2,300 ▲ 215 6 8,933,878
15:12:18 2,300 ▲ 215 6 8,933,872
15:12:18 2,305 ▲ 220 25 8,933,866
15:12:17 2,305 ▲ 220 1 8,933,841
15:12:16 2,305 ▲ 220 3 8,933,840
15:12:16 2,305 ▲ 220 29 8,933,837
15:12:15 2,310 ▲ 225 1,579 8,933,808
15:12:04 2,310 ▲ 225 426 8,932,229
15:12:02 2,310 ▲ 225 22 8,931,803
15:12:02 2,305 ▲ 220 36 8,931,781
15:12:01 2,305 ▲ 220 17 8,931,745
15:12:00 2,300 ▲ 215 53 8,931,728
15:12:00 2,300 ▲ 215 53 8,931,675
15:11:54 2,310 ▲ 225 424 8,931,622
15:11:54 2,310 ▲ 225 56 8,931,198
15:11:54 2,310 ▲ 225 17 8,931,142
15:11:49 2,310 ▲ 225 4,873 8,931,125
15:11:47 2,310 ▲ 225 24 8,926,252
15:11:46 2,310 ▲ 225 2 8,926,228
15:11:44 2,310 ▲ 225 423 8,926,226
15:11:43 2,310 ▲ 225 17 8,925,803
15:11:42 2,310 ▲ 225 56 8,925,786
15:11:42 2,300 ▲ 215 4,969 8,925,730
15:11:42 2,305 ▲ 220 5,031 8,920,761
15:11:38 2,310 ▲ 225 4,000 8,915,730
15:11:37 2,305 ▲ 220 68 8,911,730
15:11:34 2,310 ▲ 225 56 8,911,662
15:11:34 2,310 ▲ 225 422 8,911,606
15:11:34 2,310 ▲ 225 259 8,911,184
15:11:33 2,310 ▲ 225 17 8,910,925
15:11:28 2,305 ▲ 220 10 8,910,908
15:11:24 2,310 ▲ 225 56 8,910,898
15:11:24 2,310 ▲ 225 17 8,910,842
15:11:23 2,310 ▲ 225 422 8,910,825
15:11:19 2,310 ▲ 225 225 8,910,403
15:11:15 2,310 ▲ 225 1,107 8,910,178
15:11:14 2,315 ▲ 230 421 8,909,071
15:11:13 2,315 ▲ 230 23 8,908,650
15:11:11 2,315 ▲ 230 56 8,908,627
15:11:11 2,315 ▲ 230 16 8,908,571
15:11:11 2,315 ▲ 230 13 8,908,555
15:11:09 2,315 ▲ 230 130 8,908,542
15:11:08 2,315 ▲ 230 2 8,908,412
15:11:06 2,315 ▲ 230 1,282 8,908,410
15:11:03 2,315 ▲ 230 10 8,907,128
15:11:03 2,310 ▲ 225 6 8,907,118
15:11:03 2,310 ▲ 225 56 8,907,112
15:11:03 2,310 ▲ 225 31 8,907,056
15:11:03 2,310 ▲ 225 420 8,907,025
15:11:02 2,310 ▲ 225 1,487 8,906,605
15:11:02 2,315 ▲ 230 2 8,905,118
15:11:01 2,310 ▲ 225 400 8,905,116
15:10:58 2,310 ▲ 225 30 8,904,716
15:10:55 2,310 ▲ 225 130 8,904,686
15:10:54 2,315 ▲ 230 16 8,904,556
15:10:54 2,315 ▲ 230 420 8,904,540
15:10:54 2,310 ▲ 225 30 8,904,120
15:10:53 2,315 ▲ 230 56 8,904,090
15:10:52 2,310 ▲ 225 500 8,904,034
15:10:49 2,310 ▲ 225 500 8,903,534
15:10:45 2,310 ▲ 225 1,300 8,903,034
15:10:44 2,310 ▲ 225 500 8,901,734
15:10:44 2,315 ▲ 230 420 8,901,234
15:10:43 2,315 ▲ 230 56 8,900,814
15:10:42 2,315 ▲ 230 16 8,900,758
15:10:41 2,310 ▲ 225 1 8,900,742
15:10:40 2,310 ▲ 225 40 8,900,741
15:10:38 2,315 ▲ 230 2 8,900,701
15:10:35 2,315 ▲ 230 2 8,900,699
15:10:33 2,315 ▲ 230 1 8,900,697
15:10:32 2,315 ▲ 230 55 8,900,696
15:10:32 2,315 ▲ 230 31 8,900,641
15:10:32 2,315 ▲ 230 420 8,900,610
15:10:31 2,315 ▲ 230 1 8,900,190
15:10:31 2,315 ▲ 230 16 8,900,189
15:10:27 2,310 ▲ 225 50 8,900,173
15:10:26 2,310 ▲ 225 3,000 8,900,123
15:10:26 2,315 ▲ 230 31 8,897,123
15:10:24 2,315 ▲ 230 16 8,897,092
15:10:23 2,315 ▲ 230 420 8,897,076
15:10:21 2,315 ▲ 230 55 8,896,656
15:10:21 2,310 ▲ 225 50 8,896,601
15:10:19 2,315 ▲ 230 2 8,896,551
15:10:16 2,315 ▲ 230 130 8,896,549
15:10:15 2,310 ▲ 225 30 8,896,419
15:10:13 2,315 ▲ 230 420 8,896,389
15:10:12 2,315 ▲ 230 16 8,895,969
15:10:12 2,315 ▲ 230 55 8,895,953
15:10:11 2,310 ▲ 225 100 8,895,898
15:10:08 2,310 ▲ 225 270 8,895,798
15:10:04 2,315 ▲ 230 421 8,895,528
15:10:03 2,310 ▲ 225 10,449 8,895,107
15:10:03 2,310 ▲ 225 2,000 8,884,658
15:10:03 2,310 ▲ 225 16 8,882,658
15:10:03 2,310 ▲ 225 1 8,882,642
15:10:03 2,310 ▲ 225 4,645 8,882,641
15:10:02 2,310 ▲ 225 32 8,877,996
15:10:02 2,310 ▲ 225 3 8,877,964
15:10:02 2,310 ▲ 225 55 8,877,961
15:10:01 2,310 ▲ 225 9 8,877,906
15:10:01 2,310 ▲ 225 1 8,877,897
15:09:51 2,310 ▲ 225 400 8,877,896
15:09:49 2,310 ▲ 225 400 8,877,496
15:09:49 2,310 ▲ 225 400 8,877,096
15:09:47 2,310 ▲ 225 26 8,876,696
15:09:46 2,310 ▲ 225 2 8,876,670
15:09:39 2,310 ▲ 225 2 8,876,668
15:09:39 2,310 ▲ 225 2,164 8,876,666
15:09:35 2,310 ▲ 225 52 8,874,502
15:09:33 2,305 ▲ 220 414 8,874,450
15:09:31 2,305 ▲ 220 90 8,874,036
15:09:31 2,310 ▲ 225 2 8,873,946
15:09:31 2,310 ▲ 225 1 8,873,944
15:09:26 2,310 ▲ 225 173 8,873,943
15:09:22 2,310 ▲ 225 116 8,873,770
15:09:17 2,310 ▲ 225 24 8,873,654
15:09:16 2,310 ▲ 225 2 8,873,630
15:09:13 2,310 ▲ 225 52 8,873,628
15:09:05 2,310 ▲ 225 52 8,873,576
15:09:03 2,310 ▲ 225 18 8,873,524
15:09:02 2,310 ▲ 225 3 8,873,506
15:09:02 2,305 ▲ 220 333 8,873,503
15:09:02 2,305 ▲ 220 116 8,873,170
15:09:01 2,305 ▲ 220 2 8,873,054
15:08:56 2,310 ▲ 225 2,548 8,873,052
15:08:56 2,305 ▲ 220 8,250 8,870,504
15:08:52 2,305 ▲ 220 1,750 8,862,254
15:08:52 2,310 ▲ 225 116 8,860,504
15:08:46 2,305 ▲ 220 979 8,860,388
15:08:39 2,305 ▲ 220 21 8,859,409
15:08:35 2,305 ▲ 220 558 8,859,388
15:08:35 2,305 ▲ 220 1,300 8,858,830
15:08:35 2,305 ▲ 220 52 8,857,530
15:08:32 2,305 ▲ 220 31 8,857,478
15:08:31 2,305 ▲ 220 2 8,857,447
15:08:27 2,305 ▲ 220 10 8,857,445
15:08:25 2,305 ▲ 220 1 8,857,435
15:08:22 2,305 ▲ 220 116 8,857,434
15:08:17 2,305 ▲ 220 24 8,857,318
15:08:16 2,305 ▲ 220 2 8,857,294
15:08:02 2,305 ▲ 220 32 8,857,292
15:08:02 2,305 ▲ 220 3 8,857,260
15:08:02 2,305 ▲ 220 116 8,857,257
15:07:52 2,310 ▲ 225 116 8,857,141
15:07:42 2,290 ▲ 205 1,336 8,857,025
15:07:42 2,295 ▲ 210 1,125 8,855,689
15:07:42 2,300 ▲ 215 3,543 8,854,564
15:07:42 2,305 ▲ 220 3,996 8,851,021
15:07:39 2,305 ▲ 220 2,004 8,847,025
15:07:38 2,305 ▲ 220 2,495 8,845,021
15:07:35 2,310 ▲ 225 52 8,842,526
15:07:32 2,310 ▲ 225 1 8,842,474
15:07:23 2,305 ▲ 220 2 8,842,473
15:07:22 2,310 ▲ 225 116 8,842,471
15:07:21 2,305 ▲ 220 300 8,842,355
15:07:14 2,305 ▲ 220 20 8,842,055
15:07:10 2,305 ▲ 220 17 8,842,035
15:07:08 2,310 ▲ 225 82 8,842,018
15:07:07 2,305 ▲ 220 3,533 8,841,936
15:07:07 2,305 ▲ 220 1,000 8,838,403
15:07:05 2,305 ▲ 220 8,800 8,837,403
15:07:05 2,305 ▲ 220 51 8,828,603
15:07:03 2,305 ▲ 220 2 8,828,552
15:07:03 2,300 ▲ 215 1,585 8,828,550
15:07:02 2,305 ▲ 220 32 8,826,965
15:07:02 2,305 ▲ 220 3 8,826,933
15:07:02 2,305 ▲ 220 116 8,826,930
15:07:02 2,305 ▲ 220 1 8,826,814
15:07:01 2,305 ▲ 220 15 8,826,813
15:07:01 2,305 ▲ 220 1 8,826,798
15:06:52 2,305 ▲ 220 116 8,826,797
15:06:49 2,305 ▲ 220 2 8,826,681
15:06:49 2,305 ▲ 220 100 8,826,679
15:06:47 2,305 ▲ 220 24 8,826,579
15:06:46 2,305 ▲ 220 2 8,826,555
15:06:35 2,305 ▲ 220 51 8,826,553
15:06:32 2,305 ▲ 220 1 8,826,502
15:06:32 2,305 ▲ 220 31 8,826,501
15:06:31 2,305 ▲ 220 2 8,826,470
15:06:31 2,305 ▲ 220 1 8,826,468
15:06:24 2,305 ▲ 220 60 8,826,467
15:06:21 2,305 ▲ 220 116 8,826,407
15:06:18 2,305 ▲ 220 1 8,826,291
15:06:17 2,305 ▲ 220 26 8,826,290
15:06:16 2,305 ▲ 220 2 8,826,264
15:06:06 2,305 ▲ 220 65 8,826,262
15:06:06 2,305 ▲ 220 130 8,826,197
15:06:05 2,305 ▲ 220 51 8,826,067
15:06:02 2,305 ▲ 220 32 8,826,016
15:06:02 2,305 ▲ 220 3 8,825,984
15:06:02 2,305 ▲ 220 116 8,825,981
15:06:01 2,305 ▲ 220 2 8,825,865
15:06:01 2,305 ▲ 220 1 8,825,863
15:05:58 2,305 ▲ 220 1 8,825,862
15:05:52 2,305 ▲ 220 1,000 8,825,861
15:05:52 2,305 ▲ 220 116 8,824,861
15:05:49 2,305 ▲ 220 3 8,824,745
15:05:47 2,305 ▲ 220 24 8,824,742
15:05:46 2,305 ▲ 220 2 8,824,718
15:05:43 2,305 ▲ 220 110 8,824,716
15:05:35 2,305 ▲ 220 51 8,824,606
15:05:33 2,305 ▲ 220 1 8,824,555
15:05:32 2,305 ▲ 220 31 8,824,554
15:05:31 2,305 ▲ 220 2 8,824,523
15:05:31 2,305 ▲ 220 1 8,824,521
15:05:22 2,305 ▲ 220 116 8,824,520
15:05:17 2,305 ▲ 220 1 8,824,404
15:05:17 2,305 ▲ 220 26 8,824,403
15:05:16 2,305 ▲ 220 2 8,824,377
15:05:14 2,305 ▲ 220 303 8,824,375
15:05:14 2,305 ▲ 220 4,432 8,824,072
15:05:05 2,305 ▲ 220 51 8,819,640
15:05:04 2,305 ▲ 220 1 8,819,589
15:05:02 2,305 ▲ 220 116 8,819,588
15:05:02 2,305 ▲ 220 32 8,819,472
15:05:02 2,300 ▲ 215 164 8,819,440
15:05:02 2,305 ▲ 220 3 8,819,276
15:05:02 2,305 ▲ 220 1 8,819,273
15:05:02 2,305 ▲ 220 1 8,819,272
15:04:52 2,305 ▲ 220 1 8,819,271
15:04:51 2,305 ▲ 220 116 8,819,270
15:04:44 2,300 ▲ 215 100 8,819,154
15:04:44 2,305 ▲ 220 52 8,819,054
15:04:40 2,305 ▲ 220 52 8,819,002
15:04:40 2,300 ▲ 215 10 8,818,950
15:04:36 2,300 ▲ 215 3,000 8,818,940
15:04:35 2,305 ▲ 220 51 8,815,940
15:04:31 2,300 ▲ 215 1 8,815,889
15:04:31 2,305 ▲ 220 2 8,815,888
15:04:31 2,305 ▲ 220 1 8,815,886
15:04:30 2,305 ▲ 220 258 8,815,885
15:04:30 2,305 ▲ 220 1 8,815,627
15:04:27 2,300 ▲ 215 10 8,815,626
15:04:21 2,305 ▲ 220 116 8,815,616
15:04:17 2,305 ▲ 220 24 8,815,500
15:04:16 2,305 ▲ 220 2 8,815,476
15:04:10 2,305 ▲ 220 50 8,815,474
15:04:05 2,305 ▲ 220 51 8,815,424
15:04:02 2,305 ▲ 220 34 8,815,373
15:04:02 2,305 ▲ 220 116 8,815,339
15:04:01 2,305 ▲ 220 3 8,815,223
15:04:01 2,300 ▲ 215 15 8,815,220
15:03:58 2,305 ▲ 220 1 8,815,205
15:03:58 2,305 ▲ 220 2 8,815,204
15:03:55 2,300 ▲ 215 42 8,815,202
15:03:52 2,305 ▲ 220 116 8,815,160
15:03:50 2,300 ▲ 215 1 8,815,044
15:03:50 2,300 ▲ 215 42 8,815,043
15:03:47 2,305 ▲ 220 24 8,815,001
15:03:46 2,305 ▲ 220 2 8,814,977
15:03:44 2,305 ▲ 220 48 8,814,975
15:03:43 2,300 ▲ 215 42 8,814,927
15:03:41 2,305 ▲ 220 53 8,814,885
15:03:40 2,300 ▲ 215 100 8,814,832
15:03:39 2,300 ▲ 215 50 8,814,732
15:03:35 2,305 ▲ 220 51 8,814,682
15:03:34 2,305 ▲ 220 50 8,814,631
15:03:33 2,305 ▲ 220 110 8,814,581
15:03:32 2,305 ▲ 220 31 8,814,471
15:03:31 2,305 ▲ 220 2 8,814,440
15:03:31 2,305 ▲ 220 164 8,814,438
15:03:26 2,305 ▲ 220 100 8,814,274
15:03:21 2,305 ▲ 220 116 8,814,174
15:03:21 2,300 ▲ 215 10 8,814,058
15:03:15 2,300 ▲ 215 10 8,814,048
15:03:11 2,300 ▲ 215 100 8,814,038
15:03:05 2,305 ▲ 220 51 8,813,938
15:03:03 2,305 ▲ 220 23 8,813,887
15:03:02 2,305 ▲ 220 116 8,813,864
15:03:00 2,300 ▲ 215 10 8,813,748
15:02:59 2,300 ▲ 215 528 8,813,738
15:02:55 2,300 ▲ 215 10 8,813,210
15:02:54 2,300 ▲ 215 1 8,813,200
15:02:52 2,305 ▲ 220 116 8,813,199
15:02:49 2,300 ▲ 215 100 8,813,083
15:02:39 2,300 ▲ 215 40 8,812,983
15:02:35 2,305 ▲ 220 51 8,812,943
15:02:31 2,305 ▲ 220 1 8,812,892
15:02:28 2,300 ▲ 215 250 8,812,891
15:02:22 2,305 ▲ 220 116 8,812,641
15:02:17 2,305 ▲ 220 24 8,812,525
15:02:17 2,305 ▲ 220 1,400 8,812,501
15:02:16 2,305 ▲ 220 2 8,811,101
15:02:13 2,305 ▲ 220 1,069 8,811,099
15:02:12 2,305 ▲ 220 230 8,809,271
15:02:12 2,305 ▲ 220 759 8,810,030
15:02:10 2,305 ▲ 220 546 8,809,041
15:02:07 2,305 ▲ 220 1,000 8,808,495
15:02:05 2,305 ▲ 220 1,743 8,807,495
15:02:05 2,305 ▲ 220 51 8,805,752
15:02:02 2,305 ▲ 220 31 8,805,701
15:02:02 2,305 ▲ 220 116 8,805,670
15:02:02 2,305 ▲ 220 1 8,805,554
15:02:01 2,305 ▲ 220 2 8,805,553
15:02:00 2,305 ▲ 220 1 8,805,551
15:01:59 2,305 ▲ 220 2 8,805,550
15:01:58 2,300 ▲ 215 30 8,805,548
15:01:54 2,300 ▲ 215 123 8,805,518
15:01:52 2,305 ▲ 220 116 8,805,395
15:01:35 2,300 ▲ 215 9,694 8,805,279
15:01:35 2,300 ▲ 215 2,000 8,795,585
15:01:35 2,300 ▲ 215 51 8,793,585
15:01:34 2,295 ▲ 210 9,879 8,793,534
15:01:33 2,295 ▲ 210 2 8,783,655
15:01:32 2,295 ▲ 210 2,133 8,783,653
15:01:32 2,295 ▲ 210 31 8,781,520
15:01:31 2,295 ▲ 210 2 8,781,489
15:01:30 2,295 ▲ 210 1 8,781,487
15:01:23 2,290 ▲ 205 11 8,781,486
15:01:21 2,295 ▲ 210 116 8,781,475
15:01:17 2,295 ▲ 210 24 8,781,359
15:01:17 2,295 ▲ 210 1 8,781,335
15:01:16 2,295 ▲ 210 2 8,781,334
15:01:13 2,295 ▲ 210 51 8,781,332
15:01:12 2,295 ▲ 210 1 8,781,281
15:01:08 2,295 ▲ 210 2 8,781,280
15:01:04 2,290 ▲ 205 467 8,781,278
15:01:04 2,290 ▲ 205 533 8,780,811
15:01:02 2,295 ▲ 210 116 8,780,278
15:01:02 2,295 ▲ 210 500 8,780,162
15:01:01 2,290 ▲ 205 1,059 8,779,662
15:01:01 2,290 ▲ 205 500 8,778,603
15:01:00 2,290 ▲ 205 500 8,778,103
15:00:55 2,290 ▲ 205 27 8,777,603
15:00:51 2,290 ▲ 205 49 8,777,576
15:00:51 2,290 ▲ 205 117 8,777,527
15:00:41 2,285 ▲ 200 230 8,777,410
15:00:36 2,285 ▲ 200 181 8,777,180
15:00:36 2,290 ▲ 205 119 8,776,999
15:00:35 2,295 ▲ 210 51 8,776,880
15:00:33 2,290 ▲ 205 100 8,776,829
15:00:26 2,290 ▲ 205 605 8,776,729
15:00:26 2,290 ▲ 205 4,000 8,776,124
15:00:22 2,290 ▲ 205 51 8,772,124

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.04 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,280.38 ▲ 43.24 1.34%
코스닥 1,047.93 ▲ 11.82 1.14%
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.