제이엠아이
(033050)
코스닥
중견기업부
액면가 1,000원
  10.15 15:59

1,400 (1,380)   [시가/고가/저가] 1,400 / 1,445 / 1,380 
전일비/등락률 ▲ 20 (1.45%) 매도호가/호가잔량 1,415 / 3,400
거래량/전일동시간대비 450,631 /▲ 158,221 매수호가/호가잔량 1,400 / 6,945
상한가/하한가 1,790 / 970 총매도/총매수잔량 76,662 / 30,723

매도잔량 호가 매수잔량
3,139 1,460 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
6,135 1,455
29,469 1,450
16,468 1,445
7,474 1,440
252 1,435
5,823 1,430
1,502 1,425
3,000 1,420
3,400 1,415
 
1,400 6,945
1,395 2,214
1,390 421
1,385 3,199
1,380 2,868
1,375 1,156
1,370 1,572
1,365 6,467
1,360 2,358
1,355 3,523
 
총매도잔량 순매수잔량 총매수잔량
76,662 -45,939 30,723
시간외잔량 시간외잔량
0 92
 
제이엠아이 033050
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 990.54 (+7.11)    FUTURE 394.60 (0.00)   Basis: 1.41
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:54:49 1,400 ▲ 20 57 450,631
15:30:30 1,400 ▲ 20 6,843 450,574
15:19:51 1,400 ▲ 20 1 443,731
15:19:47 1,410 ▲ 30 1 443,730
15:19:32 1,400 ▲ 20 2 443,729
15:19:16 1,400 ▲ 20 18 443,727
15:18:23 1,415 ▲ 35 472 443,709
15:17:56 1,415 ▲ 35 6 443,237
15:17:34 1,410 ▲ 30 200 443,231
15:17:32 1,405 ▲ 25 648 443,031
15:17:19 1,405 ▲ 25 252 442,383
15:17:17 1,405 ▲ 25 1,101 442,131
15:16:48 1,405 ▲ 25 35 441,030
15:16:48 1,405 ▲ 25 114 440,995
15:16:28 1,410 ▲ 30 1 440,881
15:16:25 1,405 ▲ 25 2 440,880
15:15:34 1,405 ▲ 25 1 440,878
15:14:29 1,410 ▲ 30 198 440,877
15:12:47 1,415 ▲ 35 35 440,679
15:12:33 1,410 ▲ 30 165 440,644
15:11:33 1,410 ▲ 30 16 440,479
15:11:33 1,410 ▲ 30 84 440,463
15:11:30 1,410 ▲ 30 4 440,379
15:11:04 1,410 ▲ 30 10 440,375
15:10:36 1,415 ▲ 35 1 440,365
15:10:36 1,410 ▲ 30 61 440,364
15:10:04 1,415 ▲ 35 1 440,303
15:10:04 1,410 ▲ 30 90 440,302
15:09:24 1,415 ▲ 35 1 440,212
15:09:24 1,410 ▲ 30 37 440,211
15:09:09 1,405 ▲ 25 2 440,174
15:09:09 1,415 ▲ 35 1 440,172
15:09:09 1,410 ▲ 30 132 440,171
15:08:39 1,415 ▲ 35 1 440,039
15:08:39 1,410 ▲ 30 66 440,038
15:08:04 1,415 ▲ 35 73 439,972
15:07:53 1,410 ▲ 30 1,000 439,899
15:07:08 1,415 ▲ 35 2 438,899
15:06:59 1,415 ▲ 35 3 438,897
15:06:45 1,405 ▲ 25 278 438,894
15:06:15 1,415 ▲ 35 15 438,616
15:06:00 1,410 ▲ 30 160 438,601
15:05:57 1,415 ▲ 35 1 438,441
15:05:57 1,410 ▲ 30 96 438,440
15:05:27 1,415 ▲ 35 1 438,344
15:05:27 1,410 ▲ 30 96 438,343
15:04:38 1,415 ▲ 35 1 438,247
15:04:38 1,410 ▲ 30 68 438,246
15:03:56 1,415 ▲ 35 6 438,178
15:03:41 1,410 ▲ 30 360 438,172
15:03:40 1,410 ▲ 30 95 437,812
15:03:37 1,410 ▲ 30 1 437,717
15:03:37 1,410 ▲ 30 4 437,716
15:03:21 1,410 ▲ 30 391 437,712
15:03:14 1,410 ▲ 30 2 437,321
15:03:03 1,415 ▲ 35 1,688 437,319
15:02:57 1,415 ▲ 35 209 435,631
15:02:46 1,420 ▲ 40 3 435,422
15:02:20 1,415 ▲ 35 14 435,419
15:01:57 1,420 ▲ 40 6 435,405
15:01:34 1,415 ▲ 35 70 435,399
15:01:13 1,420 ▲ 40 100 435,329
14:59:52 1,420 ▲ 40 882 435,229
14:57:34 1,425 ▲ 45 5 434,347
14:57:00 1,420 ▲ 40 960 434,342
14:57:00 1,420 ▲ 40 640 433,382
14:56:40 1,415 ▲ 35 1 432,742
14:56:36 1,420 ▲ 40 994 432,741
14:56:10 1,425 ▲ 45 1 431,747
14:55:54 1,420 ▲ 40 304 431,746
14:55:54 1,420 ▲ 40 505 431,442
14:55:54 1,420 ▲ 40 15 430,937
14:55:53 1,425 ▲ 45 1 430,922
14:55:43 1,420 ▲ 40 76 430,921
14:55:33 1,420 ▲ 40 978 430,845
14:55:33 1,420 ▲ 40 20 429,867
14:55:33 1,420 ▲ 40 102 429,847
14:54:16 1,415 ▲ 35 1,000 429,745
14:53:14 1,415 ▲ 35 224 428,745
14:52:32 1,420 ▲ 40 1 428,521
14:52:27 1,420 ▲ 40 6 428,520
14:51:41 1,420 ▲ 40 1 428,514
14:50:13 1,435 ▲ 55 2,068 428,513
14:50:13 1,430 ▲ 50 311 426,445
14:49:44 1,430 ▲ 50 1 426,134
14:49:43 1,430 ▲ 50 3,086 426,133
14:49:43 1,425 ▲ 45 488 423,047
14:49:43 1,420 ▲ 40 3,355 422,559
14:49:43 1,415 ▲ 35 4,611 419,204
14:49:00 1,405 ▲ 25 124 414,593
14:48:48 1,415 ▲ 35 1 414,469
14:48:28 1,410 ▲ 30 783 414,468
14:48:28 1,410 ▲ 30 217 413,685
14:47:41 1,415 ▲ 35 1 413,468
14:47:41 1,410 ▲ 30 18 413,467
14:47:20 1,405 ▲ 25 391 413,449
14:45:58 1,405 ▲ 25 1 413,058
14:44:44 1,405 ▲ 25 1 413,057
14:44:37 1,400 ▲ 20 1 413,056
14:44:37 1,400 ▲ 20 6 413,055
14:44:37 1,400 ▲ 20 2 413,049
14:44:37 1,400 ▲ 20 6 413,047
14:44:37 1,400 ▲ 20 6 413,041
14:44:37 1,400 ▲ 20 3 413,035
14:44:37 1,400 ▲ 20 3 413,032
14:44:37 1,400 ▲ 20 3 413,029
14:44:29 1,400 ▲ 20 499 413,026
14:43:36 1,400 ▲ 20 82 412,527
14:42:20 1,410 ▲ 30 1 412,445
14:41:48 1,405 ▲ 25 348 412,444
14:41:48 1,405 ▲ 25 2 412,096
14:41:20 1,405 ▲ 25 115 412,094
14:39:06 1,410 ▲ 30 3 411,979
14:39:05 1,400 ▲ 20 1,000 411,976
14:38:59 1,405 ▲ 25 954 410,976
14:38:59 1,405 ▲ 25 300 410,022
14:38:38 1,410 ▲ 30 2 409,721
14:38:38 1,415 ▲ 35 1 409,722
14:38:26 1,405 ▲ 25 230 409,719
14:36:59 1,410 ▲ 30 1 409,489
14:36:34 1,405 ▲ 25 165 409,488
14:35:35 1,410 ▲ 30 1 409,323
14:34:57 1,405 ▲ 25 1,000 409,322
14:33:41 1,410 ▲ 30 334 408,322
14:33:31 1,410 ▲ 30 36 407,988
14:33:31 1,410 ▲ 30 1,030 407,952
14:33:25 1,410 ▲ 30 110 406,922
14:32:23 1,410 ▲ 30 1,000 406,812
14:31:27 1,415 ▲ 35 330 405,812
14:31:27 1,415 ▲ 35 570 405,482
14:30:37 1,420 ▲ 40 1 404,912
14:30:37 1,415 ▲ 35 158 404,911
14:29:23 1,415 ▲ 35 30 404,753
14:28:39 1,420 ▲ 40 234 404,723
14:26:54 1,420 ▲ 40 840 404,489
14:26:54 1,415 ▲ 35 160 403,649
14:26:39 1,410 ▲ 30 5,000 403,489
14:25:30 1,420 ▲ 40 1 398,489
14:25:30 1,415 ▲ 35 145 398,488
14:22:57 1,415 ▲ 35 20 398,343
14:22:15 1,415 ▲ 35 2 398,323
14:22:12 1,415 ▲ 35 10 398,321
14:20:35 1,415 ▲ 35 1 398,310
14:20:35 1,415 ▲ 35 1 398,308
14:20:35 1,415 ▲ 35 1 398,311
14:20:35 1,415 ▲ 35 1 398,309
14:20:35 1,415 ▲ 35 1 398,304
14:20:35 1,415 ▲ 35 1 398,307
14:20:35 1,415 ▲ 35 2 398,306
14:20:35 1,415 ▲ 35 1 398,301
14:20:35 1,415 ▲ 35 2 398,303
14:20:35 1,415 ▲ 35 1 398,300
14:20:35 1,415 ▲ 35 282 398,299
14:20:29 1,410 ▲ 30 1 398,017
14:20:20 1,410 ▲ 30 1 398,016
14:20:14 1,410 ▲ 30 2 398,015
14:20:04 1,410 ▲ 30 10 398,013
14:19:13 1,420 ▲ 40 39 398,003
14:19:11 1,420 ▲ 40 704 397,964
14:18:38 1,420 ▲ 40 706 397,260
14:18:27 1,415 ▲ 35 1,093 396,554
14:18:06 1,415 ▲ 35 20 395,461
14:16:51 1,420 ▲ 40 2 395,441
14:16:49 1,415 ▲ 35 1,000 395,439
14:16:13 1,415 ▲ 35 171 394,439
14:16:13 1,415 ▲ 35 1 394,268
14:15:46 1,410 ▲ 30 300 394,267
14:12:15 1,410 ▲ 30 4 393,967
14:12:15 1,410 ▲ 30 2 393,963
14:10:57 1,410 ▲ 30 26 393,961
14:10:57 1,410 ▲ 30 24 393,935
14:08:46 1,410 ▲ 30 18 393,911
14:08:46 1,410 ▲ 30 17 393,893
14:08:46 1,410 ▲ 30 34 393,876
14:08:46 1,410 ▲ 30 167 393,842
14:08:42 1,410 ▲ 30 905 393,675
14:04:02 1,410 ▲ 30 132 392,770
14:04:02 1,420 ▲ 40 557 392,638
14:04:02 1,415 ▲ 35 343 392,081
14:03:50 1,415 ▲ 35 900 391,738
13:59:57 1,410 ▲ 30 15 390,838
13:59:55 1,410 ▲ 30 15 390,823
13:59:45 1,410 ▲ 30 45 390,808
13:59:44 1,410 ▲ 30 100 390,763
13:58:39 1,415 ▲ 35 236 390,663
13:57:46 1,410 ▲ 30 17 390,427
13:57:45 1,410 ▲ 30 150 390,410
13:57:16 1,410 ▲ 30 29 390,260
13:57:16 1,410 ▲ 30 649 390,231
13:57:14 1,410 ▲ 30 351 389,582
13:57:02 1,410 ▲ 30 1 389,231
13:56:33 1,410 ▲ 30 3 389,230
13:56:04 1,410 ▲ 30 12 389,227
13:55:31 1,410 ▲ 30 10 389,215
13:55:02 1,410 ▲ 30 8 389,205
13:54:49 1,410 ▲ 30 45 389,197
13:53:41 1,415 ▲ 35 706 389,152
13:53:37 1,410 ▲ 30 2 388,446
13:53:18 1,410 ▲ 30 1 388,444
13:53:18 1,410 ▲ 30 6 388,443
13:53:18 1,410 ▲ 30 17 388,437
13:53:18 1,410 ▲ 30 4 388,420
13:47:07 1,410 ▲ 30 1 388,416
13:46:15 1,405 ▲ 25 7 388,415
13:46:12 1,405 ▲ 25 160 388,408
13:45:56 1,400 ▲ 20 306 388,248
13:43:57 1,415 ▲ 35 1 387,942
13:43:23 1,410 ▲ 30 970 387,941
13:42:43 1,410 ▲ 30 30 386,971
13:42:23 1,410 ▲ 30 68 386,941
13:41:05 1,410 ▲ 30 1 386,873
13:40:35 1,410 ▲ 30 71 386,872
13:40:22 1,410 ▲ 30 896 386,801
13:40:09 1,410 ▲ 30 1,000 385,905
13:36:40 1,410 ▲ 30 7 384,905
13:35:55 1,410 ▲ 30 567 384,898
13:35:54 1,410 ▲ 30 36 384,331
13:34:51 1,410 ▲ 30 311 384,295
13:34:51 1,410 ▲ 30 23 383,984
13:34:51 1,410 ▲ 30 4 383,961
13:34:51 1,410 ▲ 30 462 383,957
13:34:29 1,410 ▲ 30 580 383,495
13:34:27 1,410 ▲ 30 2 382,915
13:34:22 1,410 ▲ 30 6 382,913
13:34:21 1,410 ▲ 30 12 382,907
13:34:17 1,410 ▲ 30 6 382,895
13:30:32 1,415 ▲ 35 1 382,889
13:30:05 1,405 ▲ 25 7 382,888
13:28:39 1,410 ▲ 30 145 382,881
13:28:39 1,410 ▲ 30 17 382,736
13:28:39 1,410 ▲ 30 74 382,719
13:27:07 1,410 ▲ 30 1 382,645
13:26:47 1,405 ▲ 25 1 382,644
13:26:41 1,405 ▲ 25 32 382,643
13:26:41 1,405 ▲ 25 175 382,611
13:26:38 1,405 ▲ 25 360 382,436
13:18:50 1,415 ▲ 35 462 382,076
13:18:50 1,410 ▲ 30 38 381,614
13:14:56 1,410 ▲ 30 1 381,576
13:11:15 1,405 ▲ 25 150 381,575
13:11:14 1,405 ▲ 25 929 381,425
13:08:41 1,405 ▲ 25 1 380,496
13:05:38 1,405 ▲ 25 625 380,495
13:05:34 1,405 ▲ 25 377 379,870
13:03:56 1,410 ▲ 30 1 379,493
13:03:40 1,405 ▲ 25 18 379,492
13:03:40 1,405 ▲ 25 2 379,474
13:03:40 1,405 ▲ 25 30 379,472
13:03:40 1,405 ▲ 25 316 379,442
13:03:40 1,405 ▲ 25 184 379,126
13:03:19 1,405 ▲ 25 990 378,942
13:03:19 1,410 ▲ 30 10 377,952
13:03:14 1,415 ▲ 35 1 377,942
13:02:54 1,410 ▲ 30 3 377,941
13:02:53 1,410 ▲ 30 3 377,938
13:02:53 1,410 ▲ 30 4 377,935
13:01:36 1,410 ▲ 30 9 377,931
13:01:36 1,410 ▲ 30 1 377,922
13:01:35 1,415 ▲ 35 3 377,921
13:00:53 1,415 ▲ 35 5 377,918
12:55:57 1,415 ▲ 35 32 377,913
12:52:41 1,415 ▲ 35 1 377,881
12:52:37 1,410 ▲ 30 402 377,880
12:52:37 1,410 ▲ 30 1,000 377,478
12:52:37 1,410 ▲ 30 996 376,478
12:52:13 1,410 ▲ 30 1,000 375,482
12:52:13 1,410 ▲ 30 2 374,482
12:51:21 1,410 ▲ 30 1,418 374,480
12:48:45 1,410 ▲ 30 1 373,062
12:46:55 1,410 ▲ 30 1 373,061
12:45:52 1,405 ▲ 25 1,251 373,060
12:45:45 1,405 ▲ 25 1 371,809
12:45:09 1,395 ▲ 15 1 371,808
12:45:08 1,395 ▲ 15 69 371,807
12:45:08 1,395 ▲ 15 70 371,738
12:45:08 1,400 ▲ 20 26 371,668
12:45:08 1,400 ▲ 20 14 371,642
12:42:16 1,410 ▲ 30 1 371,628
12:39:56 1,405 ▲ 25 7 371,627
12:39:56 1,405 ▲ 25 510 371,620
12:39:56 1,405 ▲ 25 10 371,110
12:39:56 1,410 ▲ 30 15 371,100
12:39:56 1,410 ▲ 30 20 371,085
12:39:09 1,410 ▲ 30 2 371,065
12:37:04 1,415 ▲ 35 1,754 371,063
12:37:04 1,415 ▲ 35 1,000 369,309
12:37:04 1,415 ▲ 35 1,000 368,309
12:36:11 1,430 ▲ 50 29 367,309
12:35:13 1,430 ▲ 50 1 367,280
12:34:41 1,415 ▲ 35 717 367,279
12:34:31 1,415 ▲ 35 2,000 366,562
12:34:14 1,420 ▲ 40 5 364,562
12:33:28 1,430 ▲ 50 1 364,557
12:33:26 1,430 ▲ 50 1 364,556
12:33:22 1,430 ▲ 50 1 364,555
12:33:22 1,420 ▲ 40 206 364,554
12:33:22 1,420 ▲ 40 1,100 364,348
12:33:22 1,420 ▲ 40 190 363,248
12:33:21 1,430 ▲ 50 1 363,058
12:33:20 1,430 ▲ 50 1 363,057
12:31:43 1,430 ▲ 50 1 363,056
12:31:41 1,430 ▲ 50 1 363,055
12:31:39 1,430 ▲ 50 1 363,054
12:31:33 1,430 ▲ 50 1 363,053
12:31:30 1,430 ▲ 50 1 363,052
12:31:30 1,430 ▲ 50 1 363,051
12:31:18 1,420 ▲ 40 1 363,050
12:31:02 1,420 ▲ 40 1 363,049
12:30:53 1,430 ▲ 50 1 363,048
12:30:41 1,425 ▲ 45 1 363,047
12:30:30 1,435 ▲ 55 70 363,046
12:30:26 1,420 ▲ 40 1 362,976
12:30:25 1,425 ▲ 45 1 362,975
12:30:11 1,430 ▲ 50 1 362,974
12:30:03 1,435 ▲ 55 1 362,973
12:29:56 1,425 ▲ 45 209 362,972
12:29:55 1,440 ▲ 60 69 362,763
12:29:55 1,440 ▲ 60 96 362,694
12:29:55 1,440 ▲ 60 1 362,598
12:29:54 1,440 ▲ 60 535 362,597
12:29:54 1,435 ▲ 55 7,620 356,660
12:29:54 1,440 ▲ 60 5,402 362,062
12:29:54 1,430 ▲ 50 5,255 349,040
12:29:54 1,425 ▲ 45 5,033 343,785
12:29:54 1,420 ▲ 40 5,651 338,752
12:29:54 1,415 ▲ 35 1,246 333,101
12:29:27 1,415 ▲ 35 398 331,855
12:29:27 1,415 ▲ 35 1,000 331,457
12:29:27 1,415 ▲ 35 1,000 330,457
12:29:27 1,415 ▲ 35 8,811 329,457
12:29:27 1,415 ▲ 35 4,530 320,646
12:29:27 1,410 ▲ 30 1,516 316,116
12:29:27 1,405 ▲ 25 1,560 314,600
12:29:27 1,400 ▲ 20 4,242 313,040
12:29:27 1,395 ▲ 15 1,943 308,798
12:25:59 1,395 ▲ 15 100 306,855
12:25:46 1,395 ▲ 15 3 306,755
12:25:33 1,395 ▲ 15 1 306,752
12:23:00 1,395 ▲ 15 1 306,751
12:22:26 1,390 ▲ 10 611 306,750
12:21:57 1,390 ▲ 10 1 306,139
12:19:51 1,390 ▲ 10 20 306,138
12:18:36 1,390 ▲ 10 1 306,118
12:17:21 1,385 ▲ 5 6 306,117
12:14:25 1,390 ▲ 10 1 306,111
12:13:55 1,385 ▲ 5 1,083 306,110
12:12:13 1,390 ▲ 10 21 305,027
12:10:48 1,390 ▲ 10 1 305,006
12:06:43 1,390 ▲ 10 1 305,005
12:06:04 1,385 ▲ 5 1 305,004
12:03:38 1,390 ▲ 10 1 305,003
12:03:37 1,390 ▲ 10 1 305,002
12:03:37 1,390 ▲ 10 1 305,001
12:03:36 1,390 ▲ 10 1 305,000
12:00:03 1,390 ▲ 10 63 304,999
12:00:03 1,390 ▲ 10 248 304,936
11:59:00 1,400 ▲ 20 3 304,688
11:59:00 1,390 ▲ 10 500 304,685
11:55:38 1,390 ▲ 10 1,000 304,185
11:52:33 1,400 ▲ 20 1 303,185
11:52:12 1,395 ▲ 15 338 303,184
11:51:33 1,400 ▲ 20 1 302,846
11:51:25 1,395 ▲ 15 20 302,845
11:48:16 1,400 ▲ 20 1 302,825
11:47:48 1,395 ▲ 15 547 302,824
11:46:35 1,400 ▲ 20 1 302,277
11:46:19 1,395 ▲ 15 500 302,276
11:45:27 1,400 ▲ 20 1 301,776
11:41:13 1,395 ▲ 15 300 301,775
11:40:12 1,395 ▲ 15 610 301,475
11:39:40 1,395 ▲ 15 918 300,865
11:39:08 1,395 ▲ 15 82 299,947
11:37:44 1,395 ▲ 15 300 299,865
11:37:16 1,395 ▲ 15 15 299,565
11:35:56 1,395 ▲ 15 42 299,550
11:33:08 1,395 ▲ 15 56 299,508
11:31:45 1,395 ▲ 15 320 299,452
11:29:44 1,400 ▲ 20 2,100 299,132
11:28:02 1,395 ▲ 15 500 297,032
11:25:16 1,395 ▲ 15 1,454 296,532
11:25:14 1,395 ▲ 15 2,300 295,078
11:24:50 1,395 ▲ 15 1 292,778
11:23:03 1,390 ▲ 10 400 292,777
11:19:39 1,395 ▲ 15 1 292,377
11:19:29 1,395 ▲ 15 2 292,376
11:19:28 1,385 ▲ 5 1 292,374
11:13:01 1,395 ▲ 15 51 292,373
11:13:01 1,390 ▲ 10 449 292,322
11:12:11 1,385 ▲ 5 190 291,873
11:12:04 1,385 ▲ 5 310 291,683
11:11:52 1,390 ▲ 10 100 291,373
11:01:02 1,390 ▲ 10 1 291,273
11:00:45 1,380  0 500 291,272
11:00:27 1,390 ▲ 10 10 290,772
10:59:47 1,390 ▲ 10 1 290,762
10:59:28 1,380  0 269 290,761
10:59:28 1,380  0 1,800 290,492
10:59:22 1,380  0 431 288,692
10:59:11 1,380  0 569 288,261
10:59:04 1,390 ▲ 10 38 287,692
10:58:46 1,390 ▲ 10 20 287,654
10:58:15 1,390 ▲ 10 4 287,634
10:57:16 1,390 ▲ 10 10 287,630
10:55:51 1,390 ▲ 10 10 287,620
10:54:04 1,390 ▲ 10 1,000 287,610
10:52:35 1,390 ▲ 10 5 286,610
10:52:14 1,390 ▲ 10 30 286,605
10:51:56 1,390 ▲ 10 8 286,575
10:45:03 1,390 ▲ 10 143 286,567
10:44:46 1,390 ▲ 10 47 286,424
10:44:14 1,390 ▲ 10 6 286,377
10:44:08 1,390 ▲ 10 20 286,371
10:42:31 1,390 ▲ 10 1 286,351
10:42:13 1,380  0 1,254 286,350
10:42:06 1,385 ▲ 5 1 285,096
10:41:54 1,385 ▲ 5 193 285,095
10:41:41 1,385 ▲ 5 1,807 284,902
10:40:55 1,385 ▲ 5 1 283,095
10:39:17 1,380  0 400 283,094
10:38:33 1,385 ▲ 5 2,400 282,694
10:37:22 1,385 ▲ 5 1 280,294
10:37:10 1,380  0 250 280,293
10:36:54 1,385 ▲ 5 2 280,043
10:34:18 1,385 ▲ 5 20 280,041
10:31:06 1,390 ▲ 10 1 280,021
10:30:33 1,380  0 499 280,020
10:30:33 1,385 ▲ 5 1 279,521
10:30:20 1,390 ▲ 10 78 279,520
10:30:02 1,390 ▲ 10 43 279,442
10:29:30 1,390 ▲ 10 2 279,399
10:29:27 1,390 ▲ 10 1 279,397
10:29:20 1,390 ▲ 10 3 279,396
10:27:46 1,385 ▲ 5 10 279,278
10:27:46 1,390 ▲ 10 115 279,393
10:27:34 1,390 ▲ 10 1 279,268
10:27:34 1,380  0 59 279,267
10:27:21 1,380  0 10 279,208
10:27:04 1,385 ▲ 5 7 279,198
10:26:08 1,390 ▲ 10 1 279,191
10:25:51 1,385 ▲ 5 10 279,190
10:24:39 1,390 ▲ 10 1 279,180
10:24:05 1,380  0 1,900 279,179
10:23:23 1,390 ▲ 10 1 277,279
10:22:13 1,385 ▲ 5 1 277,278
10:21:43 1,385 ▲ 5 100 277,277
10:20:54 1,385 ▲ 5 1 277,177
10:18:32 1,380  0 3 277,176
10:18:31 1,380  0 30 277,173
10:18:11 1,380  0 1,998 277,143
10:18:02 1,385 ▲ 5 8 275,145
10:17:58 1,380  0 2,600 275,137
10:17:14 1,385 ▲ 5 1 272,537
10:15:01 1,395 ▲ 15 1 272,536
10:15:01 1,385 ▲ 5 5 272,535
10:13:39 1,395 ▲ 15 1 272,530
10:13:14 1,380  0 3,181 272,529
10:13:14 1,385 ▲ 5 1,819 269,348
10:12:22 1,390 ▲ 10 155 267,529
10:12:19 1,390 ▲ 10 460 267,374
10:10:26 1,400 ▲ 20 1 266,914
10:08:00 1,390 ▲ 10 1,000 266,913
10:07:52 1,395 ▲ 15 500 265,913
10:07:39 1,395 ▲ 15 9 265,413
10:07:33 1,400 ▲ 20 2 265,404
10:06:51 1,400 ▲ 20 3 265,402
10:06:38 1,395 ▲ 15 47 265,399
10:06:36 1,395 ▲ 15 1,953 265,352
10:06:13 1,395 ▲ 15 200 263,399
10:05:57 1,395 ▲ 15 800 263,199
10:03:52 1,400 ▲ 20 1 262,399
10:03:22 1,390 ▲ 10 930 262,398
10:02:36 1,400 ▲ 20 10 261,468
10:02:29 1,405 ▲ 25 1 261,458
10:02:23 1,400 ▲ 20 10 261,457
10:02:14 1,400 ▲ 20 10 261,447
10:02:03 1,405 ▲ 25 1 261,437
10:01:59 1,400 ▲ 20 10 261,436
10:01:51 1,400 ▲ 20 10 261,426
10:01:43 1,400 ▲ 20 10 261,416
10:01:33 1,390 ▲ 10 10 261,406
10:01:17 1,405 ▲ 25 6 261,396
10:01:17 1,395 ▲ 15 550 261,377
10:01:17 1,400 ▲ 20 13 261,390
10:00:59 1,395 ▲ 15 233 260,827
10:00:17 1,400 ▲ 20 27 260,594
10:00:01 1,395 ▲ 15 904 260,567
09:59:48 1,400 ▲ 20 10 259,663
09:59:19 1,395 ▲ 15 27 259,653
09:59:13 1,395 ▲ 15 50 259,626
09:58:50 1,405 ▲ 25 5 259,576
09:58:26 1,400 ▲ 20 1 259,571
09:58:13 1,400 ▲ 20 100 259,570
09:51:26 1,405 ▲ 25 1 259,470
09:51:26 1,400 ▲ 20 23 259,469
09:49:29 1,400 ▲ 20 1 259,446
09:49:14 1,400 ▲ 20 109 259,445
09:49:13 1,400 ▲ 20 4,891 259,336
09:49:12 1,400 ▲ 20 1 254,445
09:48:03 1,390 ▲ 10 906 254,444
09:48:03 1,390 ▲ 10 1,000 253,538

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,015.06 ▲ 26.42 0.88%
코스닥 990.54 ▲ 7.11 0.72%
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.