비덴트
(121800)
코스닥
벤처기업부
액면가 500원
  01.14 15:59

17,900 (18,100)   [시가/고가/저가] 17,450 / 18,350 / 17,150 
전일비/등락률 ▼ 200 (-1.10%) 매도호가/호가잔량 17,900 / 278
거래량/전일동시간대비 2,529,307 /▼ 557,630 매수호가/호가잔량 17,850 / 21,821
상한가/하한가 23,500 / 12,700 총매도/총매수잔량 72,990 / 138,407

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
11,691 18,350 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
8,981 18,300
7,656 18,250
10,218 18,200
9,234 18,150
1,501 18,100
2,097 18,050
12,901 18,000
8,433 17,950
278 17,900
 
17,850 21,821
17,800 13,841
17,750 17,187
17,700 33,540
17,650 5,102
17,600 13,154
17,550 5,952
17,500 18,612
17,450 3,482
17,400 5,716
 
총매도잔량 순매수잔량 총매수잔량
72,990 65,417 138,407
시간외잔량 시간외잔량
0 21,287
 
비덴트 121800
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 971.39 (-11.86)    FUTURE 386.50 (-6.00)   Basis: -0.95
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:56:41 17,900 ▼ 200 276 2,529,307
15:56:26 17,900 ▼ 200 1,056 2,529,031
15:55:55 17,900 ▼ 200 600 2,527,975
15:53:35 17,900 ▼ 200 220 2,527,375
15:51:44 17,900 ▼ 200 10 2,527,155
15:50:50 17,900 ▼ 200 10 2,527,145
15:50:24 17,900 ▼ 200 10 2,527,135
15:49:39 17,900 ▼ 200 50 2,527,125
15:49:31 17,900 ▼ 200 4 2,527,075
15:49:24 17,900 ▼ 200 16 2,527,071
15:48:48 17,900 ▼ 200 200 2,527,055
15:47:47 17,900 ▼ 200 400 2,526,855
15:47:19 17,900 ▼ 200 20 2,526,455
15:46:43 17,900 ▼ 200 23 2,526,435
15:46:20 17,900 ▼ 200 1 2,526,412
15:44:41 17,900 ▼ 200 34 2,526,411
15:44:40 17,900 ▼ 200 20 2,526,377
15:41:37 17,900 ▼ 200 1 2,526,357
15:40:00 17,900 ▼ 200 1,635 2,526,356
15:30:29 17,900 ▼ 200 59,502 2,524,721
15:19:59 17,850 ▼ 250 55 2,465,219
15:19:57 17,800 ▼ 300 342 2,465,164
15:19:57 17,850 ▼ 250 2,117 2,464,822
15:19:56 17,800 ▼ 300 1,000 2,462,705
15:19:56 17,850 ▼ 250 5 2,461,705
15:19:52 17,850 ▼ 250 2 2,461,700
15:19:50 17,850 ▼ 250 7 2,461,698
15:19:48 17,800 ▼ 300 65 2,461,691
15:19:46 17,850 ▼ 250 10 2,461,626
15:19:46 17,850 ▼ 250 1 2,461,616
15:19:43 17,800 ▼ 300 29 2,461,615
15:19:43 17,850 ▼ 250 12 2,461,586
15:19:43 17,850 ▼ 250 4 2,461,574
15:19:43 17,850 ▼ 250 2 2,461,570
15:19:42 17,850 ▼ 250 1 2,461,568
15:19:41 17,800 ▼ 300 31 2,461,567
15:19:40 17,800 ▼ 300 50 2,461,536
15:19:40 17,800 ▼ 300 800 2,461,486
15:19:40 17,850 ▼ 250 1 2,460,686
15:19:39 17,800 ▼ 300 500 2,460,685
15:19:39 17,850 ▼ 250 1 2,460,185
15:19:37 17,800 ▼ 300 30 2,460,184
15:19:36 17,800 ▼ 300 20 2,460,154
15:19:33 17,800 ▼ 300 100 2,460,134
15:19:33 17,850 ▼ 250 88 2,460,034
15:19:33 17,800 ▼ 300 50 2,459,946
15:19:33 17,850 ▼ 250 100 2,459,896
15:19:31 17,800 ▼ 300 423 2,459,796
15:19:29 17,800 ▼ 300 500 2,459,373
15:19:28 17,800 ▼ 300 20 2,458,873
15:19:25 17,850 ▼ 250 33 2,458,853
15:19:25 17,800 ▼ 300 75 2,458,820
15:19:25 17,800 ▼ 300 5 2,458,745
15:19:24 17,800 ▼ 300 32 2,458,740
15:19:24 17,800 ▼ 300 386 2,458,708
15:19:24 17,800 ▼ 300 8 2,458,322
15:19:23 17,800 ▼ 300 100 2,458,314
15:19:21 17,850 ▼ 250 45 2,458,214
15:19:21 17,800 ▼ 300 20 2,458,169
15:19:21 17,800 ▼ 300 300 2,458,149
15:19:20 17,800 ▼ 300 50 2,457,849
15:19:19 17,850 ▼ 250 30 2,457,799
15:19:18 17,850 ▼ 250 1,100 2,457,769
15:19:17 17,850 ▼ 250 2 2,456,669
15:19:16 17,800 ▼ 300 20 2,456,667
15:19:16 17,800 ▼ 300 462 2,456,647
15:19:15 17,850 ▼ 250 2 2,456,185
15:19:15 17,800 ▼ 300 2,377 2,456,183
15:19:14 17,800 ▼ 300 50 2,453,806
15:19:14 17,800 ▼ 300 150 2,453,756
15:19:12 17,800 ▼ 300 1,000 2,453,606
15:19:12 17,800 ▼ 300 200 2,452,606
15:19:12 17,850 ▼ 250 100 2,452,406
15:19:11 17,800 ▼ 300 420 2,452,306
15:19:09 17,800 ▼ 300 250 2,451,886
15:19:08 17,800 ▼ 300 150 2,451,636
15:19:07 17,850 ▼ 250 5 2,451,486
15:19:06 17,850 ▼ 250 50 2,451,481
15:19:02 17,800 ▼ 300 19 2,451,431
15:19:01 17,850 ▼ 250 1 2,451,412
15:19:01 17,800 ▼ 300 50 2,451,411
15:18:59 17,850 ▼ 250 131 2,451,361
15:18:56 17,850 ▼ 250 1 2,451,230
15:18:54 17,850 ▼ 250 20 2,451,229
15:18:51 17,850 ▼ 250 10 2,451,209
15:18:50 17,800 ▼ 300 1,000 2,451,199
15:18:50 17,850 ▼ 250 300 2,450,199
15:18:48 17,850 ▼ 250 45 2,449,899
15:18:47 17,800 ▼ 300 5 2,449,854
15:18:46 17,850 ▼ 250 100 2,449,849
15:18:46 17,850 ▼ 250 112 2,449,749
15:18:45 17,850 ▼ 250 1 2,449,637
15:18:43 17,850 ▼ 250 1 2,449,636
15:18:43 17,850 ▼ 250 4 2,449,635
15:18:43 17,850 ▼ 250 500 2,449,631
15:18:43 17,850 ▼ 250 200 2,449,131
15:18:42 17,850 ▼ 250 500 2,448,931
15:18:40 17,850 ▼ 250 100 2,448,431
15:18:40 17,850 ▼ 250 2 2,448,331
15:18:39 17,850 ▼ 250 10 2,448,329
15:18:39 17,850 ▼ 250 5 2,448,319
15:18:39 17,850 ▼ 250 5 2,448,314
15:18:38 17,850 ▼ 250 4 2,448,309
15:18:38 17,850 ▼ 250 1 2,448,305
15:18:37 17,850 ▼ 250 20 2,448,304
15:18:35 17,850 ▼ 250 1 2,448,284
15:18:33 17,850 ▼ 250 14 2,448,283
15:18:32 17,850 ▼ 250 55 2,448,269
15:18:31 17,850 ▼ 250 1 2,448,214
15:18:30 17,800 ▼ 300 170 2,448,213
15:18:30 17,850 ▼ 250 157 2,448,043
15:18:29 17,850 ▼ 250 1 2,447,886
15:18:29 17,850 ▼ 250 5 2,447,885
15:18:28 17,850 ▼ 250 2 2,447,880
15:18:28 17,850 ▼ 250 56 2,447,878
15:18:27 17,850 ▼ 250 1 2,447,822
15:18:27 17,850 ▼ 250 637 2,447,821
15:18:25 17,900 ▼ 200 2 2,447,184
15:18:24 17,900 ▼ 200 70 2,447,182
15:18:23 17,850 ▼ 250 2,732 2,447,112
15:18:23 17,850 ▼ 250 100 2,444,380
15:18:22 17,850 ▼ 250 100 2,444,280
15:18:22 17,850 ▼ 250 1 2,444,180
15:18:22 17,850 ▼ 250 500 2,444,179
15:18:22 17,850 ▼ 250 1 2,443,679
15:18:21 17,850 ▼ 250 1,700 2,443,678
15:18:21 17,850 ▼ 250 500 2,441,978
15:18:21 17,850 ▼ 250 50 2,441,478
15:18:21 17,850 ▼ 250 1 2,441,428
15:18:20 17,850 ▼ 250 50 2,441,427
15:18:20 17,850 ▼ 250 28 2,441,377
15:18:18 17,850 ▼ 250 3 2,441,349
15:18:17 17,850 ▼ 250 1,000 2,441,346
15:18:17 17,850 ▼ 250 10 2,440,346
15:18:17 17,850 ▼ 250 14 2,440,336
15:18:17 17,850 ▼ 250 2 2,440,322
15:18:17 17,850 ▼ 250 50 2,440,320
15:18:16 17,850 ▼ 250 200 2,440,270
15:18:15 17,850 ▼ 250 100 2,440,070
15:18:14 17,850 ▼ 250 2 2,439,970
15:18:14 17,850 ▼ 250 188 2,439,968
15:18:14 17,850 ▼ 250 120 2,439,780
15:18:14 17,850 ▼ 250 35 2,439,660
15:18:13 17,850 ▼ 250 176 2,439,625
15:18:13 17,900 ▼ 200 2 2,439,449
15:18:13 17,850 ▼ 250 500 2,439,447
15:18:13 17,850 ▼ 250 169 2,438,947
15:18:12 17,850 ▼ 250 2 2,438,778
15:18:12 17,850 ▼ 250 10 2,438,776
15:18:12 17,850 ▼ 250 200 2,438,766
15:18:11 17,850 ▼ 250 1,043 2,438,566
15:18:10 17,850 ▼ 250 172 2,437,523
15:18:10 17,850 ▼ 250 1 2,437,351
15:18:10 17,850 ▼ 250 2 2,437,350
15:18:09 17,850 ▼ 250 1 2,437,348
15:18:09 17,850 ▼ 250 3 2,437,347
15:18:08 17,850 ▼ 250 1,382 2,437,344
15:18:08 17,850 ▼ 250 110 2,435,962
15:18:07 17,900 ▼ 200 2 2,435,852
15:18:06 17,850 ▼ 250 30 2,435,850
15:18:05 17,900 ▼ 200 2 2,435,820
15:18:02 17,900 ▼ 200 50 2,435,818
15:18:01 17,850 ▼ 250 4,190 2,435,768
15:18:01 17,850 ▼ 250 2,500 2,431,578
15:18:01 17,850 ▼ 250 25 2,429,078
15:18:00 17,800 ▼ 300 1 2,429,053
15:18:00 17,850 ▼ 250 1 2,429,052
15:17:58 17,800 ▼ 300 5 2,429,051
15:17:57 17,850 ▼ 250 100 2,429,046
15:17:53 17,800 ▼ 300 100 2,428,946
15:17:51 17,800 ▼ 300 748 2,428,846
15:17:45 17,800 ▼ 300 20 2,428,098
15:17:45 17,800 ▼ 300 1 2,428,078
15:17:44 17,800 ▼ 300 20 2,428,077
15:17:43 17,800 ▼ 300 130 2,428,057
15:17:43 17,800 ▼ 300 5 2,427,927
15:17:42 17,800 ▼ 300 3 2,427,922
15:17:36 17,800 ▼ 300 70 2,427,919
15:17:32 17,850 ▼ 250 1 2,427,849
15:17:31 17,800 ▼ 300 112 2,427,848
15:17:23 17,800 ▼ 300 43 2,427,736
15:17:23 17,850 ▼ 250 1 2,427,693
15:17:20 17,850 ▼ 250 10 2,427,692
15:17:18 17,850 ▼ 250 45 2,427,682
15:17:17 17,800 ▼ 300 147 2,427,637
15:17:14 17,850 ▼ 250 150 2,427,490
15:17:13 17,850 ▼ 250 379 2,427,340
15:17:12 17,850 ▼ 250 10 2,426,961
15:17:11 17,850 ▼ 250 1 2,426,951
15:17:09 17,850 ▼ 250 1 2,426,950
15:17:08 17,850 ▼ 250 2 2,426,949
15:17:07 17,850 ▼ 250 50 2,426,947
15:17:06 17,850 ▼ 250 56 2,426,897
15:17:04 17,850 ▼ 250 10 2,426,841
15:17:02 17,850 ▼ 250 20 2,426,831
15:17:02 17,850 ▼ 250 1 2,426,811
15:17:01 17,850 ▼ 250 5 2,426,810
15:17:01 17,850 ▼ 250 5,567 2,426,805
15:16:59 17,850 ▼ 250 9 2,421,238
15:16:59 17,900 ▼ 200 1 2,421,229
15:16:59 17,850 ▼ 250 8 2,421,228
15:16:57 17,850 ▼ 250 200 2,421,220
15:16:50 17,850 ▼ 250 200 2,421,020
15:16:49 17,900 ▼ 200 40 2,420,820
15:16:49 17,850 ▼ 250 1 2,420,780
15:16:48 17,900 ▼ 200 3 2,420,779
15:16:45 17,900 ▼ 200 10 2,420,776
15:16:40 17,900 ▼ 200 9 2,420,766
15:16:35 17,900 ▼ 200 110 2,420,757
15:16:29 17,850 ▼ 250 3 2,420,647
15:16:19 17,900 ▼ 200 85 2,420,644
15:16:14 17,900 ▼ 200 141 2,420,559
15:16:11 17,850 ▼ 250 10 2,420,418
15:16:07 17,850 ▼ 250 100 2,420,408
15:16:05 17,850 ▼ 250 50 2,420,308
15:16:04 17,850 ▼ 250 300 2,420,258
15:16:04 17,900 ▼ 200 2 2,419,958
15:16:03 17,900 ▼ 200 5 2,419,956
15:16:00 17,850 ▼ 250 176 2,419,951
15:16:00 17,900 ▼ 200 850 2,419,775
15:15:56 17,850 ▼ 250 300 2,418,925
15:15:54 17,850 ▼ 250 30 2,418,625
15:15:54 17,850 ▼ 250 1 2,418,595
15:15:53 17,900 ▼ 200 100 2,418,594
15:15:52 17,850 ▼ 250 500 2,418,494
15:15:50 17,850 ▼ 250 159 2,417,994
15:15:48 17,850 ▼ 250 568 2,417,835
15:15:47 17,850 ▼ 250 28 2,417,267
15:15:43 17,900 ▼ 200 300 2,417,239
15:15:42 17,850 ▼ 250 10 2,416,939
15:15:38 17,850 ▼ 250 5 2,416,929
15:15:36 17,850 ▼ 250 5 2,416,924
15:15:36 17,900 ▼ 200 3 2,416,919
15:15:35 17,900 ▼ 200 2 2,416,916
15:15:35 17,900 ▼ 200 113 2,416,914
15:15:30 17,900 ▼ 200 12 2,416,801
15:15:29 17,900 ▼ 200 1 2,416,789
15:15:26 17,850 ▼ 250 10 2,416,788
15:15:25 17,850 ▼ 250 99 2,416,778
15:15:23 17,900 ▼ 200 5 2,416,679
15:15:16 17,900 ▼ 200 3 2,416,674
15:15:15 17,900 ▼ 200 1 2,416,671
15:15:13 17,900 ▼ 200 100 2,416,670
15:15:10 17,900 ▼ 200 2 2,416,570
15:15:10 17,900 ▼ 200 50 2,416,568
15:15:08 17,900 ▼ 200 1 2,416,518
15:15:06 17,900 ▼ 200 5 2,416,517
15:15:03 17,900 ▼ 200 559 2,416,512
15:14:57 17,900 ▼ 200 5 2,415,953
15:14:49 17,900 ▼ 200 2 2,415,948
15:14:47 17,900 ▼ 200 100 2,415,946
15:14:46 17,900 ▼ 200 27 2,415,846
15:14:45 17,900 ▼ 200 50 2,415,819
15:14:43 17,850 ▼ 250 10 2,415,769
15:14:38 17,850 ▼ 250 1 2,415,759
15:14:37 17,900 ▼ 200 491 2,415,758
15:14:33 17,900 ▼ 200 8 2,415,267
15:14:30 17,900 ▼ 200 50 2,415,259
15:14:28 17,850 ▼ 250 6 2,415,209
15:14:27 17,900 ▼ 200 1 2,415,203
15:14:23 17,900 ▼ 200 100 2,415,202
15:14:23 17,900 ▼ 200 200 2,415,102
15:14:21 17,900 ▼ 200 100 2,414,902
15:14:18 17,900 ▼ 200 3 2,414,802
15:14:18 17,900 ▼ 200 20 2,414,799
15:14:18 17,900 ▼ 200 10 2,414,779
15:14:15 17,900 ▼ 200 1 2,414,769
15:14:12 17,900 ▼ 200 55 2,414,768
15:14:09 17,900 ▼ 200 1 2,414,713
15:14:08 17,900 ▼ 200 8 2,414,712
15:14:08 17,900 ▼ 200 1 2,414,704
15:14:08 17,900 ▼ 200 3 2,414,703
15:14:06 17,900 ▼ 200 1 2,414,700
15:14:05 17,900 ▼ 200 2 2,414,699
15:14:05 17,900 ▼ 200 27 2,414,697
15:14:05 17,850 ▼ 250 43 2,414,670
15:14:04 17,900 ▼ 200 1 2,414,627
15:14:04 17,900 ▼ 200 10 2,414,626
15:14:02 17,850 ▼ 250 163 2,414,616
15:14:02 17,900 ▼ 200 50 2,414,453
15:13:57 17,900 ▼ 200 1 2,414,403
15:13:55 17,850 ▼ 250 100 2,414,402
15:13:52 17,900 ▼ 200 10 2,414,302
15:13:46 17,900 ▼ 200 300 2,414,292
15:13:44 17,900 ▼ 200 390 2,413,992
15:13:37 17,900 ▼ 200 1 2,413,602
15:13:34 17,900 ▼ 200 6 2,413,601
15:13:34 17,900 ▼ 200 6 2,413,595
15:13:33 17,850 ▼ 250 100 2,413,589
15:13:32 17,900 ▼ 200 22 2,413,489
15:13:29 17,900 ▼ 200 100 2,413,467
15:13:28 17,900 ▼ 200 93 2,413,367
15:13:28 17,900 ▼ 200 10 2,413,274
15:13:26 17,900 ▼ 200 100 2,413,264
15:13:24 17,900 ▼ 200 100 2,413,164
15:13:22 17,900 ▼ 200 391 2,413,064
15:13:19 17,900 ▼ 200 45 2,412,673
15:13:17 17,900 ▼ 200 50 2,412,628
15:13:16 17,900 ▼ 200 53 2,412,578
15:13:15 17,900 ▼ 200 2,650 2,412,525
15:13:10 17,900 ▼ 200 70 2,409,875
15:13:05 17,900 ▼ 200 202 2,409,805
15:12:59 17,900 ▼ 200 52 2,409,603
15:12:58 17,950 ▼ 150 2 2,409,551
15:12:57 17,900 ▼ 200 4 2,409,549
15:12:57 17,900 ▼ 200 4 2,409,545
15:12:57 17,900 ▼ 200 4 2,409,541
15:12:57 17,900 ▼ 200 4 2,409,537
15:12:41 17,900 ▼ 200 12 2,409,533
15:12:40 17,950 ▼ 150 1 2,409,521
15:12:40 17,900 ▼ 200 149 2,409,520
15:12:33 17,900 ▼ 200 1 2,409,371
15:12:26 17,900 ▼ 200 10 2,409,370
15:12:23 17,900 ▼ 200 108 2,409,360
15:12:21 17,900 ▼ 200 28 2,409,252
15:12:17 17,900 ▼ 200 23 2,409,224
15:12:16 17,900 ▼ 200 1 2,409,201
15:12:16 17,900 ▼ 200 767 2,409,200
15:12:06 17,900 ▼ 200 160 2,408,433
15:12:06 17,850 ▼ 250 50 2,408,273
15:12:06 17,900 ▼ 200 2 2,408,223
15:12:05 17,900 ▼ 200 89 2,408,221
15:12:01 17,900 ▼ 200 30 2,408,132
15:11:55 17,900 ▼ 200 3,194 2,408,102
15:11:55 17,850 ▼ 250 4 2,404,908
15:11:55 17,850 ▼ 250 20 2,404,904
15:11:54 17,850 ▼ 250 45 2,404,884
15:11:51 17,850 ▼ 250 3 2,404,839
15:11:49 17,850 ▼ 250 2 2,404,836
15:11:49 17,850 ▼ 250 153 2,404,834
15:11:44 17,850 ▼ 250 1 2,404,681
15:11:43 17,850 ▼ 250 70 2,404,680
15:11:42 17,850 ▼ 250 138 2,404,610
15:11:41 17,850 ▼ 250 20 2,404,472
15:11:38 17,850 ▼ 250 1 2,404,452
15:11:27 17,800 ▼ 300 1,232 2,404,451
15:11:27 17,800 ▼ 300 59 2,403,219
15:11:27 17,800 ▼ 300 12,403 2,403,160
15:11:27 17,850 ▼ 250 15,149 2,390,757
15:11:27 17,900 ▼ 200 2,448 2,375,608
15:11:16 17,900 ▼ 200 25 2,373,160
15:11:10 17,900 ▼ 200 57 2,373,135
15:11:06 17,900 ▼ 200 10 2,373,078
15:10:56 17,900 ▼ 200 5 2,373,068
15:10:54 17,950 ▼ 150 23 2,373,063
15:10:53 17,900 ▼ 200 500 2,373,040
15:10:51 17,900 ▼ 200 4 2,372,540
15:10:51 17,900 ▼ 200 4 2,372,536
15:10:51 17,900 ▼ 200 4 2,372,532
15:10:49 17,900 ▼ 200 4 2,372,528
15:10:49 17,900 ▼ 200 4 2,372,524
15:10:49 17,900 ▼ 200 4 2,372,520
15:10:49 17,900 ▼ 200 4 2,372,516
15:10:49 17,900 ▼ 200 4 2,372,512
15:10:41 17,900 ▼ 200 20 2,372,508
15:10:39 17,900 ▼ 200 20 2,372,488
15:10:36 17,900 ▼ 200 300 2,372,468
15:10:33 17,900 ▼ 200 500 2,372,168
15:10:32 17,900 ▼ 200 20 2,371,668
15:10:31 17,900 ▼ 200 152 2,371,648
15:10:31 17,950 ▼ 150 5 2,371,496
15:10:23 17,900 ▼ 200 100 2,371,491
15:10:19 17,900 ▼ 200 34 2,371,391
15:10:19 17,900 ▼ 200 10,000 2,371,357
15:10:11 17,900 ▼ 200 34 2,361,357
15:10:08 17,950 ▼ 150 5 2,361,323
15:10:04 17,950 ▼ 150 6 2,361,318
15:10:02 17,950 ▼ 150 2,062 2,361,312
15:09:57 17,950 ▼ 150 315 2,359,250
15:09:53 17,950 ▼ 150 10 2,358,935
15:09:47 17,950 ▼ 150 78 2,358,925
15:09:36 18,000 ▼ 100 1 2,358,847
15:09:22 18,000 ▼ 100 13 2,358,846
15:09:22 18,000 ▼ 100 19 2,358,833
15:09:22 18,000 ▼ 100 21 2,358,814
15:09:22 18,000 ▼ 100 16 2,358,793
15:09:21 17,950 ▼ 150 50 2,358,777
15:09:20 17,950 ▼ 150 806 2,358,727
15:09:17 17,950 ▼ 150 313 2,357,921
15:09:16 17,950 ▼ 150 66 2,357,608
15:09:13 17,900 ▼ 200 1 2,357,542
15:09:09 17,950 ▼ 150 100 2,357,541
15:09:08 17,950 ▼ 150 1 2,357,441
15:09:08 17,950 ▼ 150 111 2,357,440
15:09:06 18,000 ▼ 100 25 2,357,329
15:09:04 18,000 ▼ 100 992 2,357,304
15:09:04 17,950 ▼ 150 508 2,356,312
15:09:02 17,950 ▼ 150 300 2,355,804
15:09:00 17,950 ▼ 150 5 2,355,504
15:09:00 17,950 ▼ 150 5 2,355,499
15:08:59 17,950 ▼ 150 500 2,355,494
15:08:54 17,950 ▼ 150 22 2,354,994
15:08:52 17,950 ▼ 150 8,792 2,354,972
15:08:51 17,950 ▼ 150 30 2,346,180
15:08:46 17,950 ▼ 150 115 2,346,150
15:08:43 17,950 ▼ 150 500 2,346,035
15:08:39 17,950 ▼ 150 171 2,345,535
15:08:39 18,000 ▼ 100 15 2,345,364
15:08:38 17,950 ▼ 150 2,200 2,345,349
15:08:35 18,000 ▼ 100 10 2,343,149
15:08:33 18,000 ▼ 100 50 2,343,139
15:08:29 18,000 ▼ 100 29 2,343,089
15:08:26 18,000 ▼ 100 10 2,343,060
15:08:24 18,000 ▼ 100 10 2,343,050
15:08:23 17,950 ▼ 150 1 2,343,040
15:08:20 18,000 ▼ 100 7 2,343,039
15:08:19 18,000 ▼ 100 1 2,343,032
15:08:11 17,950 ▼ 150 500 2,343,031
15:08:06 18,000 ▼ 100 50 2,342,531
15:08:00 17,950 ▼ 150 5 2,342,481
15:07:51 17,950 ▼ 150 20 2,342,476
15:07:50 18,000 ▼ 100 10 2,342,456
15:07:47 17,950 ▼ 150 120 2,342,446
15:07:47 18,000 ▼ 100 100 2,342,326
15:07:45 17,950 ▼ 150 30 2,342,226
15:07:34 18,000 ▼ 100 1,130 2,342,196
15:07:34 18,000 ▼ 100 20 2,341,066
15:07:31 18,000 ▼ 100 110 2,341,046
15:07:27 18,000 ▼ 100 20 2,340,936
15:07:23 18,000 ▼ 100 1,000 2,340,916
15:07:13 18,050 ▼ 50 1 2,339,916
15:07:08 18,000 ▼ 100 54 2,339,915
15:07:07 18,000 ▼ 100 4 2,339,861
15:07:06 18,000 ▼ 100 8 2,339,857
15:07:05 18,000 ▼ 100 200 2,339,849
15:07:02 18,000 ▼ 100 100 2,339,649
15:07:02 18,000 ▼ 100 100 2,339,549
15:07:00 18,000 ▼ 100 1 2,339,449
15:06:59 18,000 ▼ 100 34 2,339,448
15:06:58 18,000 ▼ 100 22 2,339,414
15:06:56 18,000 ▼ 100 10 2,339,392
15:06:56 18,000 ▼ 100 50 2,339,382
15:06:54 18,000 ▼ 100 119 2,339,332
15:06:53 18,000 ▼ 100 538 2,339,213
15:06:53 18,000 ▼ 100 343 2,338,675
15:06:52 18,000 ▼ 100 144 2,338,332
15:06:51 18,000 ▼ 100 50 2,338,188
15:06:50 18,000 ▼ 100 11 2,338,138
15:06:46 18,000 ▼ 100 77 2,338,127
15:06:45 18,000 ▼ 100 616 2,338,050
15:06:44 18,000 ▼ 100 6 2,337,434
15:06:44 17,950 ▼ 150 60 2,337,428
15:06:41 17,950 ▼ 150 171 2,337,368
15:06:41 18,000 ▼ 100 50 2,337,197
15:06:40 18,000 ▼ 100 100 2,337,147
15:06:39 18,000 ▼ 100 1 2,337,047
15:06:35 18,000 ▼ 100 2,630 2,337,046
15:06:34 18,000 ▼ 100 5 2,334,416
15:06:32 18,000 ▼ 100 10 2,334,411
15:06:27 18,000 ▼ 100 13 2,334,401
15:06:26 18,000 ▼ 100 5 2,334,388
15:06:26 18,000 ▼ 100 19 2,334,383
15:06:26 18,000 ▼ 100 21 2,334,364
15:06:26 18,000 ▼ 100 16 2,334,343
15:06:06 18,000 ▼ 100 2 2,334,327
15:05:53 18,000 ▼ 100 4 2,334,325
15:05:49 17,950 ▼ 150 1,000 2,334,321
15:05:45 18,000 ▼ 100 5 2,333,321
15:05:43 18,000 ▼ 100 11 2,333,316
15:05:40 18,000 ▼ 100 16 2,333,305
15:05:38 18,000 ▼ 100 5,967 2,333,289
15:05:37 18,050 ▼ 50 10 2,327,322
15:05:33 18,000 ▼ 100 68 2,327,312
15:05:22 18,000 ▼ 100 429 2,327,244
15:05:20 18,050 ▼ 50 100 2,326,815
15:05:15 18,000 ▼ 100 120 2,326,715
15:05:15 18,050 ▼ 50 10 2,326,595
15:05:12 18,050 ▼ 50 64 2,326,585
15:05:12 18,050 ▼ 50 600 2,326,521
15:05:02 18,000 ▼ 100 301 2,325,921
15:05:01 18,000 ▼ 100 1 2,325,620
15:04:56 18,050 ▼ 50 200 2,325,619
15:04:55 18,050 ▼ 50 7 2,325,419
15:04:53 18,050 ▼ 50 1 2,325,412
15:04:50 18,050 ▼ 50 7 2,325,411
15:04:50 18,050 ▼ 50 2,700 2,325,404
15:04:48 18,000 ▼ 100 5 2,322,704
15:04:47 18,000 ▼ 100 20 2,322,699
15:04:33 18,000 ▼ 100 2 2,322,679
15:04:32 18,000 ▼ 100 200 2,322,677
15:04:30 18,000 ▼ 100 530 2,322,477
15:04:28 18,000 ▼ 100 163 2,321,947
15:04:19 18,000 ▼ 100 25 2,321,784
15:04:18 18,050 ▼ 50 1 2,321,759
15:04:14 18,050 ▼ 50 1 2,321,758
15:04:09 18,050 ▼ 50 2 2,321,757
15:04:03 18,050 ▼ 50 3 2,321,755
15:03:58 18,000 ▼ 100 30 2,321,752
15:03:47 18,000 ▼ 100 300 2,321,722
15:03:43 18,050 ▼ 50 100 2,321,422
15:03:37 18,050 ▼ 50 128 2,321,322
15:03:34 18,050 ▼ 50 47 2,321,194
15:03:33 18,000 ▼ 100 70 2,321,147
15:03:29 18,000 ▼ 100 200 2,321,077
15:03:26 18,050 ▼ 50 4 2,320,877
15:03:25 18,050 ▼ 50 13 2,320,873
15:03:25 18,050 ▼ 50 19 2,320,860
15:03:25 18,050 ▼ 50 5 2,320,841
15:03:25 18,050 ▼ 50 21 2,320,836
15:03:25 18,050 ▼ 50 16 2,320,815

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,921.92 ▼ 40.17 -1.36%
코스닥 971.39 ▼ 11.86 -1.21%
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.