하이트진로
(000080)
코스피 200
음식료품
액면가 5,000원
  06.22 15:59

19,500 (19,700)   [시가/고가/저가] 19,600 / 19,600 / 19,350 
전일비/등락률 ▼ 200 (-1.02%) 매도호가/호가잔량 19,500 / 1,783
거래량/전일동시간대비 270,548 /▼ 90,536 매수호가/호가잔량 19,450 / 27,852
상한가/하한가 25,600 / 13,800 총매도/총매수잔량 48,431 / 136,621

매도잔량 호가 매수잔량
652 19,950 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
759 19,900
501 19,850
166 19,800
3,179 19,750
2,788 19,700
10,950 19,650
12,325 19,600
15,328 19,550
1,783 19,500
 
19,450 27,852
19,400 41,378
19,350 20,653
19,300 10,491
19,250 7,747
19,200 4,771
19,150 4,262
19,100 8,064
19,050 3,273
19,000 8,130
 
총매도잔량 순매수잔량 총매수잔량
48,431 88,190 136,621
시간외잔량 시간외잔량
3 0
 
하이트진로 000080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,357.22 (+19.39)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:27 19,500 ▼ 200 2 270,548
15:58:51 19,500 ▼ 200 50 270,546
15:54:25 19,500 ▼ 200 5 270,496
15:52:57 19,500 ▼ 200 3 270,491
15:48:04 19,500 ▼ 200 130 270,488
15:47:46 19,500 ▼ 200 2 270,358
15:44:40 19,500 ▼ 200 1 270,356
15:43:30 19,500 ▼ 200 10 270,355
15:42:03 19,500 ▼ 200 3 270,345
15:40:00 19,500 ▼ 200 95 270,342
15:30:21 19,500 ▼ 200 9,410 270,247
15:19:57 19,450 ▼ 250 6 260,837
15:19:54 19,450 ▼ 250 6 260,831
15:19:52 19,450 ▼ 250 26 260,825
15:19:52 19,450 ▼ 250 52 260,799
15:19:41 19,450 ▼ 250 42 260,747
15:19:39 19,500 ▼ 200 3 260,705
15:19:39 19,500 ▼ 200 2 260,702
15:19:39 19,500 ▼ 200 2 260,700
15:19:32 19,500 ▼ 200 36 260,698
15:19:31 19,500 ▼ 200 1 260,662
15:19:28 19,450 ▼ 250 2 260,661
15:19:24 19,450 ▼ 250 160 260,659
15:19:24 19,450 ▼ 250 3 260,499
15:19:24 19,450 ▼ 250 17 260,496
15:19:22 19,450 ▼ 250 52 260,479
15:19:22 19,450 ▼ 250 7 260,427
15:19:19 19,450 ▼ 250 5 260,420
15:19:19 19,450 ▼ 250 19 260,415
15:19:17 19,500 ▼ 200 1 260,396
15:19:13 19,500 ▼ 200 2 260,395
15:19:12 19,450 ▼ 250 18 260,393
15:19:12 19,450 ▼ 250 6 260,375
15:19:10 19,500 ▼ 200 3 260,369
15:19:05 19,450 ▼ 250 20 260,366
15:19:03 19,500 ▼ 200 100 260,346
15:19:03 19,450 ▼ 250 18 260,246
15:19:02 19,450 ▼ 250 5 260,228
15:18:47 19,450 ▼ 250 1 260,223
15:18:40 19,500 ▼ 200 4 260,222
15:18:40 19,500 ▼ 200 1 260,218
15:18:36 19,450 ▼ 250 12 260,217
15:18:29 19,500 ▼ 200 52 260,205
15:18:20 19,500 ▼ 200 290 260,153
15:18:18 19,500 ▼ 200 20 259,863
15:18:10 19,500 ▼ 200 52 259,843
15:18:10 19,500 ▼ 200 3 259,791
15:17:58 19,450 ▼ 250 4 259,788
15:17:46 19,450 ▼ 250 175 259,784
15:17:44 19,450 ▼ 250 10 259,609
15:17:40 19,500 ▼ 200 4 259,599
15:17:30 19,500 ▼ 200 1 259,595
15:17:28 19,500 ▼ 200 4 259,594
15:17:10 19,500 ▼ 200 4 259,590
15:17:01 19,450 ▼ 250 251 259,586
15:17:01 19,450 ▼ 250 21 259,335
15:17:00 19,450 ▼ 250 129 259,314
15:16:59 19,450 ▼ 250 52 259,185
15:16:57 19,500 ▼ 200 69 259,133
15:16:53 19,500 ▼ 200 50 259,064
15:16:44 19,500 ▼ 200 2 259,014
15:16:44 19,500 ▼ 200 2 259,012
15:16:42 19,500 ▼ 200 2 259,010
15:16:40 19,500 ▼ 200 3 259,008
15:16:32 19,500 ▼ 200 2 259,005
15:16:30 19,500 ▼ 200 10 259,003
15:16:29 19,450 ▼ 250 175 258,993
15:16:10 19,500 ▼ 200 4 258,818
15:16:06 19,450 ▼ 250 129 258,814
15:16:01 19,500 ▼ 200 17 258,685
15:16:00 19,500 ▼ 200 4 258,668
15:15:50 19,500 ▼ 200 52 258,664
15:15:45 19,500 ▼ 200 52 258,612
15:15:45 19,500 ▼ 200 52 258,560
15:15:42 19,450 ▼ 250 117 258,508
15:15:40 19,500 ▼ 200 3 258,391
15:15:16 19,450 ▼ 250 4 258,388
15:15:12 19,450 ▼ 250 175 258,384
15:15:12 19,450 ▼ 250 129 258,209
15:15:11 19,450 ▼ 250 250 258,080
15:15:01 19,450 ▼ 250 19 257,830
15:15:00 19,450 ▼ 250 52 257,811
15:14:57 19,500 ▼ 200 6 257,759
15:14:44 19,500 ▼ 200 2 257,753
15:14:18 19,450 ▼ 250 129 257,751
15:14:00 19,450 ▼ 250 20 257,622
15:13:56 19,450 ▼ 250 174 257,602
15:13:35 19,450 ▼ 250 100 257,428
15:13:32 19,500 ▼ 200 1 257,328
15:13:29 19,500 ▼ 200 6 257,327
15:13:29 19,500 ▼ 200 68 257,321
15:13:23 19,450 ▼ 250 129 257,253
15:13:22 19,450 ▼ 250 250 257,124
15:13:13 19,450 ▼ 250 500 256,874
15:13:01 19,450 ▼ 250 51 256,374
15:12:57 19,500 ▼ 200 2 256,323
15:12:53 19,450 ▼ 250 1 256,321
15:12:53 19,450 ▼ 250 4 256,320
15:12:52 19,500 ▼ 200 3 256,316
15:12:39 19,450 ▼ 250 175 256,313
15:12:33 19,450 ▼ 250 10 256,138
15:12:33 19,450 ▼ 250 20 256,128
15:12:29 19,450 ▼ 250 129 256,108
15:12:26 19,450 ▼ 250 10 255,979
15:12:20 19,450 ▼ 250 15 255,969
15:12:19 19,500 ▼ 200 255 255,954
15:12:13 19,500 ▼ 200 250 255,699
15:11:48 19,450 ▼ 250 5 255,449
15:11:35 19,450 ▼ 250 129 255,444
15:11:33 19,450 ▼ 250 251 255,315
15:11:22 19,450 ▼ 250 175 255,064
15:11:21 19,450 ▼ 250 380 254,889
15:11:18 19,500 ▼ 200 1 254,509
15:11:04 19,500 ▼ 200 2 254,508
15:11:04 19,450 ▼ 250 52 254,506
15:10:41 19,500 ▼ 200 433 254,454
15:10:41 19,450 ▼ 250 129 254,021
15:10:38 19,500 ▼ 200 13 253,892
15:10:09 19,450 ▼ 250 3 253,879
15:10:08 19,450 ▼ 250 6 253,876
15:10:08 19,450 ▼ 250 131 253,870
15:10:08 19,450 ▼ 250 4,668 253,739
15:10:08 19,450 ▼ 250 52 249,071
15:10:08 19,450 ▼ 250 52 249,019
15:10:08 19,450 ▼ 250 52 248,967
15:10:06 19,450 ▼ 250 21 248,915
15:10:06 19,400 ▼ 300 174 248,894
15:10:04 19,450 ▼ 250 14 248,720
15:10:03 19,450 ▼ 250 135 248,706
15:10:03 19,450 ▼ 250 22 248,571
15:10:03 19,450 ▼ 250 40 248,549
15:10:03 19,450 ▼ 250 1,260 248,509
15:10:01 19,450 ▼ 250 68 247,249
15:10:00 19,400 ▼ 300 1 247,181
15:09:59 19,450 ▼ 250 1 247,180
15:09:59 19,450 ▼ 250 6 247,179
15:09:58 19,400 ▼ 300 1 247,173
15:09:57 19,450 ▼ 250 4 247,172
15:09:56 19,450 ▼ 250 61 247,168
15:09:56 19,450 ▼ 250 615 247,107
15:09:46 19,400 ▼ 300 129 246,492
15:09:45 19,400 ▼ 300 1 246,363
15:09:45 19,400 ▼ 300 250 246,362
15:09:42 19,400 ▼ 300 1 246,112
15:09:30 19,400 ▼ 300 10 246,111
15:09:29 19,450 ▼ 250 76 246,101
15:09:29 19,450 ▼ 250 772 246,025
15:09:29 19,400 ▼ 300 1 245,253
15:09:29 19,400 ▼ 300 1 245,252
15:09:20 19,450 ▼ 250 28 245,251
15:09:20 19,450 ▼ 250 285 245,223
15:09:05 19,400 ▼ 300 1 244,938
15:09:04 19,400 ▼ 300 1 244,937
15:09:04 19,400 ▼ 300 51 244,936
15:09:02 19,400 ▼ 300 6 244,885
15:08:54 19,400 ▼ 300 1 244,879
15:08:52 19,400 ▼ 300 130 244,878
15:08:49 19,400 ▼ 300 175 244,748
15:08:20 19,400 ▼ 300 1 244,573
15:07:58 19,400 ▼ 300 129 244,572
15:07:54 19,400 ▼ 300 251 244,443
15:07:36 19,400 ▼ 300 2,000 244,192
15:07:35 19,450 ▼ 250 13 242,192
15:07:32 19,400 ▼ 300 175 242,179
15:07:23 19,450 ▼ 250 125 242,004
15:07:22 19,400 ▼ 300 1 241,879
15:07:06 19,400 ▼ 300 52 241,878
15:07:04 19,400 ▼ 300 129 241,826
15:07:02 19,450 ▼ 250 3 241,697
15:06:36 19,400 ▼ 300 1 241,694
15:06:33 19,450 ▼ 250 69 241,693
15:06:32 19,400 ▼ 300 1 241,624
15:06:31 19,400 ▼ 300 1 241,623
15:06:15 19,400 ▼ 300 174 241,622
15:06:09 19,400 ▼ 300 129 241,448
15:06:05 19,400 ▼ 300 251 241,319
15:05:55 19,400 ▼ 300 1 241,068
15:05:42 19,400 ▼ 300 1 241,067
15:05:39 19,400 ▼ 300 1 241,066
15:05:30 19,400 ▼ 300 180 241,065
15:05:26 19,400 ▼ 300 1 240,885
15:05:15 19,400 ▼ 300 129 240,884
15:05:07 19,400 ▼ 300 51 240,755
15:05:03 19,400 ▼ 300 1 240,704
15:05:00 19,400 ▼ 300 1 240,703
15:04:59 19,400 ▼ 300 175 240,702
15:04:48 19,400 ▼ 300 170 240,527
15:04:25 19,400 ▼ 300 142 240,357
15:04:21 19,400 ▼ 300 129 240,215
15:04:16 19,400 ▼ 300 250 240,086
15:04:16 19,400 ▼ 300 1 239,836
15:04:07 19,450 ▼ 250 4 239,835
15:04:02 19,450 ▼ 250 1 239,831
15:04:00 19,450 ▼ 250 1 239,830
15:03:59 19,400 ▼ 300 1 239,829
15:03:55 19,400 ▼ 300 1 239,828
15:03:42 19,400 ▼ 300 175 239,827
15:03:31 19,400 ▼ 300 1,784 239,652
15:03:27 19,400 ▼ 300 129 237,868
15:03:25 19,450 ▼ 250 1 237,739
15:03:19 19,450 ▼ 250 1 237,738
15:03:14 19,450 ▼ 250 1 237,737
15:03:09 19,400 ▼ 300 52 237,736
15:03:04 19,400 ▼ 300 62 237,684
15:03:03 19,400 ▼ 300 19 237,622
15:03:02 19,400 ▼ 300 35 237,603
15:03:02 19,400 ▼ 300 660 237,568
15:03:02 19,400 ▼ 300 1,000 236,908
15:02:59 19,400 ▼ 300 2 235,908
15:02:59 19,400 ▼ 300 16 235,906
15:02:49 19,400 ▼ 300 1 235,890
15:02:42 19,400 ▼ 300 1 235,889
15:02:38 19,400 ▼ 300 100 235,888
15:02:35 19,400 ▼ 300 852 235,788
15:02:32 19,400 ▼ 300 129 234,936
15:02:28 19,400 ▼ 300 251 234,807
15:02:25 19,400 ▼ 300 174 234,556
15:02:14 19,450 ▼ 250 1 234,382
15:02:08 19,400 ▼ 300 5 234,381
15:02:08 19,400 ▼ 300 89 234,376
15:01:38 19,450 ▼ 250 1 234,287
15:01:38 19,400 ▼ 300 129 234,286
15:01:36 19,400 ▼ 300 18 234,157
15:01:19 19,450 ▼ 250 1 234,139
15:01:14 19,450 ▼ 250 1 234,138
15:01:12 19,450 ▼ 250 3 234,137
15:01:10 19,400 ▼ 300 51 234,134
15:01:09 19,400 ▼ 300 175 234,083
15:01:06 19,400 ▼ 300 1 233,908
15:01:03 19,450 ▼ 250 1 233,907
15:00:48 19,400 ▼ 300 20 233,906
15:00:45 19,400 ▼ 300 500 233,886
15:00:44 19,400 ▼ 300 4 233,386
15:00:44 19,400 ▼ 300 129 233,382
15:00:39 19,400 ▼ 300 250 233,253
15:00:29 19,450 ▼ 250 6 233,003
15:00:29 19,450 ▼ 250 10 232,997
15:00:29 19,450 ▼ 250 2 232,987
15:00:27 19,400 ▼ 300 1 232,985
15:00:27 19,450 ▼ 250 1 232,984
15:00:27 19,400 ▼ 300 68 232,983
15:00:14 19,400 ▼ 300 2 232,915
15:00:05 19,400 ▼ 300 1 232,913
15:00:01 19,450 ▼ 250 1 232,912
15:00:01 19,400 ▼ 300 1 232,911
15:00:01 19,400 ▼ 300 1 232,910
15:00:00 19,400 ▼ 300 1 232,909
14:59:52 19,450 ▼ 250 1 232,908
14:59:52 19,400 ▼ 300 175 232,907
14:59:51 19,400 ▼ 300 20 232,732
14:59:50 19,400 ▼ 300 129 232,712
14:59:36 19,450 ▼ 250 68 232,583
14:59:18 19,400 ▼ 300 50 232,515
14:59:17 19,400 ▼ 300 1 232,465
14:59:16 19,450 ▼ 250 1 232,464
14:59:12 19,400 ▼ 300 52 232,463
14:59:06 19,400 ▼ 300 176 232,411
14:59:04 19,400 ▼ 300 100 232,235
14:59:03 19,400 ▼ 300 1 232,135
14:58:59 19,450 ▼ 250 7 232,134
14:58:55 19,400 ▼ 300 129 232,127
14:58:53 19,400 ▼ 300 20 231,998
14:58:53 19,400 ▼ 300 5 231,978
14:58:51 19,400 ▼ 300 1 231,973
14:58:49 19,400 ▼ 300 251 231,972
14:58:41 19,450 ▼ 250 1 231,721
14:58:41 19,450 ▼ 250 2 231,720
14:58:35 19,400 ▼ 300 174 231,718
14:58:34 19,400 ▼ 300 1 231,544
14:58:33 19,400 ▼ 300 1 231,543
14:58:33 19,450 ▼ 250 1 231,542
14:58:30 19,450 ▼ 250 15 231,541
14:58:28 19,450 ▼ 250 20 231,526
14:58:23 19,400 ▼ 300 1,900 231,506
14:58:17 19,450 ▼ 250 4 229,606
14:58:05 19,450 ▼ 250 1 229,602
14:58:01 19,400 ▼ 300 129 229,601
14:57:50 19,400 ▼ 300 1 229,472
14:57:41 19,450 ▼ 250 6 229,471
14:57:30 19,450 ▼ 250 1 229,465
14:57:24 19,450 ▼ 250 1 229,464
14:57:18 19,400 ▼ 300 175 229,463
14:57:13 19,400 ▼ 300 51 229,288
14:57:10 19,400 ▼ 300 1 229,237
14:57:07 19,400 ▼ 300 129 229,236
14:57:06 19,400 ▼ 300 1 229,107
14:57:00 19,400 ▼ 300 250 229,106
14:56:59 19,450 ▼ 250 6 228,856
14:56:56 19,450 ▼ 250 1 228,850
14:56:56 19,450 ▼ 250 1 228,849
14:56:54 19,450 ▼ 250 2 228,848
14:56:54 19,450 ▼ 250 1 228,846
14:56:47 19,400 ▼ 300 1 228,845
14:56:24 19,400 ▼ 300 18 228,844
14:56:23 19,400 ▼ 300 1 228,826
14:56:19 19,450 ▼ 250 1 228,825
14:56:16 19,450 ▼ 250 10 228,824
14:56:13 19,400 ▼ 300 129 228,814
14:56:08 19,450 ▼ 250 69 228,685
14:56:06 19,450 ▼ 250 2 228,616
14:56:02 19,400 ▼ 300 175 228,614
14:56:00 19,450 ▼ 250 9 228,439
14:55:57 19,450 ▼ 250 1 228,430
14:55:55 19,450 ▼ 250 50 228,429
14:55:54 19,400 ▼ 300 20 228,379
14:55:51 19,400 ▼ 300 20 228,359
14:55:49 19,450 ▼ 250 1 228,339
14:55:43 19,450 ▼ 250 1 228,338
14:55:39 19,400 ▼ 300 1 228,337
14:55:29 19,450 ▼ 250 7 228,336
14:55:22 19,450 ▼ 250 3 228,329
14:55:20 19,450 ▼ 250 111 228,326
14:55:18 19,400 ▼ 300 130 228,215
14:55:15 19,400 ▼ 300 52 228,085
14:55:14 19,400 ▼ 300 20 228,033
14:55:12 19,400 ▼ 300 251 228,013
14:55:08 19,450 ▼ 250 1 227,762
14:55:08 19,400 ▼ 300 1 227,761
14:55:07 19,450 ▼ 250 2 227,760
14:54:58 19,400 ▼ 300 1 227,758
14:54:56 19,400 ▼ 300 1 227,757
14:54:55 19,450 ▼ 250 1 227,756
14:54:51 19,450 ▼ 250 10 227,755
14:54:46 19,450 ▼ 250 1 227,745
14:54:45 19,400 ▼ 300 175 227,744
14:54:45 19,450 ▼ 250 1 227,569
14:54:44 19,450 ▼ 250 4 227,568
14:54:37 19,450 ▼ 250 500 227,564
14:54:34 19,450 ▼ 250 2 227,064
14:54:32 19,450 ▼ 250 1 227,062
14:54:24 19,450 ▼ 250 3 227,061
14:54:24 19,400 ▼ 300 129 227,058
14:54:18 19,450 ▼ 250 52 226,929
14:54:12 19,400 ▼ 300 1 226,877
14:54:08 19,400 ▼ 300 1 226,876
14:54:02 19,450 ▼ 250 52 226,875
14:53:57 19,450 ▼ 250 1 226,823
14:53:46 19,400 ▼ 300 1 226,822
14:53:36 19,400 ▼ 300 1 226,821
14:53:30 19,400 ▼ 300 129 226,820
14:53:29 19,450 ▼ 250 7 226,691
14:53:29 19,400 ▼ 300 1 226,684
14:53:28 19,400 ▼ 300 174 226,683
14:53:22 19,400 ▼ 300 250 226,509
14:53:22 19,450 ▼ 250 1 226,259
14:53:16 19,400 ▼ 300 51 226,258
14:52:46 19,450 ▼ 250 1 226,207
14:52:45 19,400 ▼ 300 1 226,206
14:52:41 19,450 ▼ 250 1 226,205
14:52:40 19,450 ▼ 250 68 226,204
14:52:36 19,400 ▼ 300 129 226,136
14:52:34 19,450 ▼ 250 1 226,007
14:52:31 19,450 ▼ 250 1 226,006
14:52:27 19,400 ▼ 300 1 226,005
14:52:27 19,450 ▼ 250 4 226,004
14:52:19 19,450 ▼ 250 1 226,000
14:52:16 19,450 ▼ 250 5 225,999
14:52:12 19,400 ▼ 300 175 225,994
14:52:11 19,450 ▼ 250 1 225,819
14:52:02 19,400 ▼ 300 1 225,818
14:51:56 19,450 ▼ 250 6 225,817
14:51:48 19,450 ▼ 250 52 225,811
14:51:41 19,400 ▼ 300 129 225,759
14:51:35 19,450 ▼ 250 1 225,630
14:51:33 19,400 ▼ 300 251 225,629
14:51:28 19,450 ▼ 250 1 225,378
14:51:27 19,450 ▼ 250 1 225,377
14:51:22 19,450 ▼ 250 1 225,376
14:51:18 19,400 ▼ 300 52 225,375
14:51:18 19,400 ▼ 300 1 225,323
14:51:14 19,400 ▼ 300 8 225,322
14:51:13 19,450 ▼ 250 100 225,314
14:51:03 19,450 ▼ 250 5 225,214
14:51:00 19,450 ▼ 250 1 225,209
14:50:55 19,450 ▼ 250 1 225,208
14:50:55 19,400 ▼ 300 175 225,207
14:50:47 19,400 ▼ 300 129 225,032
14:50:35 19,400 ▼ 300 1 224,903
14:50:24 19,450 ▼ 250 1 224,902
14:50:23 19,450 ▼ 250 1 224,901
14:50:19 19,450 ▼ 250 500 224,900
14:50:17 19,450 ▼ 250 10 224,400
14:50:10 19,400 ▼ 300 1 224,390
14:49:57 19,400 ▼ 300 1 224,389
14:49:53 19,400 ▼ 300 129 224,388
14:49:51 19,400 ▼ 300 1 224,259
14:49:49 19,450 ▼ 250 1 224,258
14:49:45 19,450 ▼ 250 2 224,257
14:49:44 19,400 ▼ 300 251 224,255
14:49:44 19,400 ▼ 300 1 224,004
14:49:38 19,400 ▼ 300 174 224,003
14:49:38 19,400 ▼ 300 18 223,829
14:49:34 19,450 ▼ 250 1 223,811
14:49:32 19,450 ▼ 250 3 223,810
14:49:23 19,450 ▼ 250 5 223,807
14:49:19 19,400 ▼ 300 51 223,802
14:49:17 19,450 ▼ 250 1 223,751
14:49:17 19,450 ▼ 250 2 223,750
14:49:13 19,450 ▼ 250 1 223,748
14:49:13 19,400 ▼ 300 1 223,747
14:49:12 19,450 ▼ 250 68 223,746
14:49:08 19,400 ▼ 300 1 223,678
14:48:59 19,400 ▼ 300 129 223,677
14:48:58 19,450 ▼ 250 100 223,548
14:48:55 19,450 ▼ 250 1 223,448
14:48:52 19,450 ▼ 250 52 223,447
14:48:44 19,400 ▼ 300 20 223,395
14:48:41 19,400 ▼ 300 1 223,375
14:48:38 19,450 ▼ 250 1 223,374
14:48:24 19,400 ▼ 300 1 223,373
14:48:22 19,400 ▼ 300 175 223,372
14:48:08 19,400 ▼ 300 1 223,197
14:48:04 19,450 ▼ 250 62 223,196
14:48:02 19,500 ▼ 200 1 223,134
14:47:59 19,500 ▼ 200 2 223,133
14:47:55 19,450 ▼ 250 2 223,131
14:47:55 19,450 ▼ 250 2 223,129
14:47:55 19,450 ▼ 250 36 223,127
14:47:54 19,450 ▼ 250 214 223,091
14:47:41 19,450 ▼ 250 1 222,877
14:47:27 19,500 ▼ 200 1 222,876
14:47:23 19,450 ▼ 250 1 222,875
14:47:21 19,450 ▼ 250 6 222,874
14:47:20 19,450 ▼ 250 52 222,868
14:47:20 19,450 ▼ 250 26 222,816
14:47:10 19,450 ▼ 250 110 222,790
14:47:05 19,450 ▼ 250 175 222,680
14:46:57 19,450 ▼ 250 1 222,505
14:46:54 19,500 ▼ 200 5 222,504
14:46:51 19,500 ▼ 200 1 222,499
14:46:37 19,500 ▼ 200 4 222,498
14:46:31 19,500 ▼ 200 2 222,494
14:46:16 19,500 ▼ 200 1 222,492
14:46:16 19,450 ▼ 250 129 222,491
14:46:14 19,450 ▼ 250 1 222,362
14:46:12 19,500 ▼ 200 2 222,361
14:46:06 19,450 ▼ 250 9 222,359
14:46:06 19,450 ▼ 250 38 222,350
14:46:05 19,450 ▼ 250 213 222,312
14:46:01 19,500 ▼ 200 1 222,099
14:45:56 19,500 ▼ 200 2,243 222,098
14:45:56 19,450 ▼ 250 3 219,855
14:45:48 19,450 ▼ 250 173 219,852
14:45:40 19,500 ▼ 200 1 219,679
14:45:39 19,500 ▼ 200 3 219,678
14:45:39 19,450 ▼ 250 147 219,675
14:45:30 19,400 ▼ 300 1 219,528
14:45:22 19,400 ▼ 300 51 219,527
14:45:15 19,500 ▼ 200 5 219,476
14:45:15 19,450 ▼ 250 414 219,471
14:45:13 19,400 ▼ 300 1 219,057
14:45:11 19,450 ▼ 250 52 219,056
14:45:05 19,450 ▼ 250 1 219,004
14:44:56 19,400 ▼ 300 1 219,003
14:44:47 19,400 ▼ 300 1 219,002
14:44:44 19,450 ▼ 250 10 219,001
14:44:33 19,450 ▼ 250 10 218,991
14:44:31 19,400 ▼ 300 175 218,981
14:44:30 19,450 ▼ 250 1 218,806
14:44:28 19,400 ▼ 300 129 218,805
14:44:23 19,450 ▼ 250 2 218,676
14:44:17 19,400 ▼ 300 1 218,674
14:44:16 19,400 ▼ 300 250 218,673
14:44:07 19,450 ▼ 250 50 218,423
14:44:03 19,400 ▼ 300 1 218,373
14:43:54 19,450 ▼ 250 1 218,372
14:43:51 19,450 ▼ 250 2 218,371
14:43:51 19,450 ▼ 250 2 218,369
14:43:42 19,450 ▼ 250 3 218,367
14:43:37 19,400 ▼ 300 1 218,364
14:43:33 19,450 ▼ 250 46 218,363
14:43:23 19,450 ▼ 250 52 218,317
14:43:20 19,450 ▼ 250 1 218,265
14:43:19 19,500 ▼ 200 1 218,264
14:43:18 19,450 ▼ 250 108 218,263
14:43:17 19,450 ▼ 250 16 218,155
14:43:17 19,450 ▼ 250 11 218,139
14:43:17 19,450 ▼ 250 17 218,115
14:43:17 19,450 ▼ 250 13 218,128
14:43:17 19,450 ▼ 250 441 218,098
14:43:15 19,450 ▼ 250 140 217,657
14:43:15 19,450 ▼ 250 175 217,517
14:42:55 19,500 ▼ 200 180 217,342
14:42:55 19,450 ▼ 250 123 217,162
14:42:47 19,450 ▼ 250 154 217,039
14:42:46 19,450 ▼ 250 500 216,885
14:42:45 19,450 ▼ 250 2 216,385
14:42:44 19,450 ▼ 250 2 216,383
14:42:43 19,450 ▼ 250 1 216,381
14:42:40 19,450 ▼ 250 500 216,380
14:42:39 19,400 ▼ 300 129 215,880
14:42:37 19,450 ▼ 250 2 215,751
14:42:36 19,450 ▼ 250 52 215,749
14:42:36 19,400 ▼ 300 1 215,697
14:42:28 19,400 ▼ 300 1 215,696
14:42:28 19,450 ▼ 250 73 215,695
14:42:27 19,400 ▼ 300 251 215,622
14:42:27 19,450 ▼ 250 500 215,371
14:42:22 19,450 ▼ 250 1 214,871
14:42:21 19,450 ▼ 250 200 214,870

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
종목편집  새로고침 

mk포토

(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.