하이트진로
(000080)
코스피 200
음식료품
액면가 5,000원
  05.20 15:59

20,600 (20,500)   [시가/고가/저가] 20,750 / 20,750 / 20,300 
전일비/등락률 ▲ 100 (0.49%) 매도호가/호가잔량 20,600 / 153
거래량/전일동시간대비 241,560 /▲ 15,952 매수호가/호가잔량 20,550 / 3,488
상한가/하한가 26,650 / 14,350 총매도/총매수잔량 41,961 / 51,358

매도잔량 호가 매수잔량
1,722 21,050 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,333 21,000
2,299 20,950
2,766 20,900
2,283 20,850
4,519 20,800
7,981 20,750
11,730 20,700
4,175 20,650
153 20,600
 
20,550 3,488
20,500 13,235
20,450 9,382
20,400 7,477
20,350 2,020
20,300 5,673
20,250 4,608
20,200 2,746
20,150 1,452
20,100 1,277
 
총매도잔량 순매수잔량 총매수잔량
41,961 9,397 51,358
시간외잔량 시간외잔량
840 0
 
하이트진로 000080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,055.71 (-0.09)    FUTURE 265.30 (+0.50)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:44:28 20,600 ▲ 100 10 241,540
15:43:36 20,600 ▲ 100 25 241,530
15:42:16 20,600 ▲ 100 10 241,505
15:40:23 20,600 ▲ 100 20 241,495
15:30:29 20,600 ▲ 100 4,960 241,284
15:19:56 20,600 ▲ 100 20 236,322
15:19:56 20,600 ▲ 100 223 236,302
15:19:54 20,600 ▲ 100 200 236,079
15:19:40 20,550 ▲ 50 1 235,876
15:19:31 20,600 ▲ 100 4 235,841
15:19:09 20,600 ▲ 100 54 235,748
15:18:59 20,550 ▲ 50 30 235,689
15:18:53 20,600 ▲ 100 5 235,659
15:18:02 20,600 ▲ 100 5 235,552
15:18:01 20,600 ▲ 100 1 235,547
15:17:57 20,600 ▲ 100 140 235,476
15:17:54 20,600 ▲ 100 1 235,336
15:17:39 20,600 ▲ 100 69 235,064
15:17:32 20,600 ▲ 100 54 234,939
15:17:10 20,600 ▲ 100 69 234,859
15:17:02 20,600 ▲ 100 83 234,790
15:17:01 20,550 ▲ 50 1 234,545
15:17:00 20,600 ▲ 100 33 234,544
15:16:57 20,600 ▲ 100 40 234,352
15:16:49 20,600 ▲ 100 70 234,312
15:16:48 20,550 ▲ 50 2 234,242
15:16:40 20,550 ▲ 50 10 234,181
15:16:34 20,600 ▲ 100 2 234,022
15:16:33 20,600 ▲ 100 1 234,020
15:16:01 20,550 ▲ 50 6 233,711
15:16:00 20,600 ▲ 100 1 233,705
15:16:00 20,600 ▲ 100 2 233,704
15:16:00 20,600 ▲ 100 16 233,675
15:15:59 20,600 ▲ 100 32 233,659
15:15:58 20,600 ▲ 100 70 233,627
15:15:12 20,600 ▲ 100 5 233,474
15:15:11 20,550 ▲ 50 5 233,399
15:15:07 20,600 ▲ 100 1 233,394
15:15:07 20,600 ▲ 100 69 233,393
15:15:02 20,600 ▲ 100 1 233,324
15:15:00 20,600 ▲ 100 1 233,322
15:14:42 20,600 ▲ 100 32 233,059
15:14:41 20,600 ▲ 100 56 232,971
15:14:40 20,600 ▲ 100 69 232,915
15:14:38 20,600 ▲ 100 39 232,846
15:14:22 20,550 ▲ 50 5 232,668
15:14:19 20,600 ▲ 100 56 232,663
15:14:16 20,600 ▲ 100 33 232,607
15:14:12 20,600 ▲ 100 61 232,504
15:14:08 20,600 ▲ 100 9 232,277
15:13:51 20,600 ▲ 100 70 232,161
15:13:37 20,600 ▲ 100 116 231,964
15:13:34 20,550 ▲ 50 5 231,848
15:13:26 20,600 ▲ 100 70 231,843
15:13:23 20,600 ▲ 100 140 231,773
15:13:10 20,600 ▲ 100 10 231,633
15:13:01 20,600 ▲ 100 70 231,623
15:12:59 20,600 ▲ 100 70 231,483
15:12:59 20,600 ▲ 100 70 231,413
15:12:56 20,600 ▲ 100 140 231,343
15:12:44 20,600 ▲ 100 30 231,198
15:12:27 20,600 ▲ 100 33 231,098
15:12:16 20,600 ▲ 100 116 231,024
15:11:56 20,550 ▲ 50 5 230,908
15:11:48 20,550 ▲ 50 10 230,806
15:11:44 20,600 ▲ 100 70 230,656
15:11:38 20,600 ▲ 100 56 230,586
15:11:28 20,550 ▲ 50 29 230,530
15:11:24 20,600 ▲ 100 50 230,501
15:11:15 20,600 ▲ 100 15 230,228
15:10:55 20,600 ▲ 100 1 230,208
15:10:55 20,600 ▲ 100 117 230,207
15:10:31 20,600 ▲ 100 125 229,921
15:10:04 20,600 ▲ 100 70 229,555
15:10:01 20,600 ▲ 100 39 229,485
15:09:57 20,600 ▲ 100 26 229,445
15:09:57 20,600 ▲ 100 32 229,125
15:09:54 20,600 ▲ 100 44 229,093
15:09:48 20,650 ▲ 150 97 229,043
15:09:41 20,650 ▲ 150 70 228,876
15:09:31 20,600 ▲ 100 91 228,665
15:09:31 20,600 ▲ 100 97 228,574
15:09:30 20,600 ▲ 100 5 228,477
15:09:28 20,650 ▲ 150 30 228,472
15:09:19 20,650 ▲ 150 32 228,442
15:09:12 20,650 ▲ 150 70 228,410
15:08:51 20,600 ▲ 100 70 228,330
15:08:34 20,600 ▲ 100 94 228,260
15:08:30 20,600 ▲ 100 70 228,110
15:08:30 20,600 ▲ 100 14 228,040
15:08:21 20,600 ▲ 100 22 228,026
15:08:21 20,600 ▲ 100 3 228,004
15:08:21 20,600 ▲ 100 42 228,001
15:08:21 20,600 ▲ 100 70 227,959
15:08:14 20,600 ▲ 100 116 227,889
15:07:55 20,600 ▲ 100 33 227,701
15:07:55 20,600 ▲ 100 140 227,668
15:07:52 20,550 ▲ 50 5 227,528
15:07:42 20,600 ▲ 100 39 227,370
15:06:56 20,600 ▲ 100 140 227,115
15:06:53 20,600 ▲ 100 117 226,975
15:06:45 20,600 ▲ 100 33 226,857
15:06:40 20,600 ▲ 100 1 226,824
15:06:22 20,600 ▲ 100 69 226,667
15:06:21 20,600 ▲ 100 1 226,598
15:06:21 20,600 ▲ 100 56 226,597
15:06:21 20,600 ▲ 100 56 226,541
15:06:21 20,600 ▲ 100 56 226,485
15:06:15 20,600 ▲ 100 139 226,424
15:06:03 20,550 ▲ 50 148 226,255
15:05:49 20,600 ▲ 100 70 226,107
15:05:40 20,600 ▲ 100 97 226,037
15:05:40 20,600 ▲ 100 32 225,940
15:05:40 20,550 ▲ 50 1 225,908
15:05:32 20,600 ▲ 100 116 225,875
15:05:23 20,600 ▲ 100 39 225,753
15:05:20 20,600 ▲ 100 140 225,714
15:05:10 20,600 ▲ 100 3 225,574
15:05:10 20,550 ▲ 50 80 225,571
15:04:59 20,650 ▲ 150 70 225,491
15:04:34 20,650 ▲ 150 140 225,268
15:04:12 20,650 ▲ 150 116 225,127
15:04:08 20,650 ▲ 150 70 224,977
15:04:03 20,650 ▲ 150 15 224,781
15:03:50 20,600 ▲ 100 5 224,705
15:03:50 20,600 ▲ 100 5 224,621
15:03:49 20,600 ▲ 100 430 224,616
15:03:36 20,650 ▲ 150 97 223,997
15:03:09 20,600 ▲ 100 2 223,867
15:02:56 20,650 ▲ 150 30 223,661
15:02:54 20,650 ▲ 150 139 223,631
15:02:51 20,600 ▲ 100 100 223,492
15:02:45 20,650 ▲ 150 1 223,275
15:02:44 20,600 ▲ 100 1 223,274
15:02:07 20,650 ▲ 150 140 223,268
15:01:54 20,650 ▲ 150 9 222,601
15:01:32 20,650 ▲ 150 97 222,489
15:01:30 20,650 ▲ 150 116 222,392
15:01:22 20,600 ▲ 100 6 222,217
15:01:22 20,650 ▲ 150 70 222,211
15:00:33 20,650 ▲ 150 70 221,764
15:00:30 20,650 ▲ 150 140 221,694
15:00:27 20,650 ▲ 150 15 221,554
15:00:06 20,650 ▲ 150 16 221,423
15:00:01 20,650 ▲ 150 33 221,403
14:59:59 20,650 ▲ 150 8 221,344
14:59:43 20,600 ▲ 100 37 221,330
14:59:43 20,600 ▲ 100 6 221,293
14:59:43 20,600 ▲ 100 378 221,287
14:59:40 20,600 ▲ 100 30 220,839
14:59:39 20,600 ▲ 100 1 220,809
14:59:34 20,600 ▲ 100 1 220,808
14:59:34 20,600 ▲ 100 1 220,807
14:59:29 20,600 ▲ 100 97 220,663
14:59:15 20,600 ▲ 100 7 220,564
14:59:10 20,600 ▲ 100 2 220,557
14:59:10 20,600 ▲ 100 2 220,555
14:59:00 20,600 ▲ 100 2 220,451
14:58:49 20,600 ▲ 100 117 220,066
14:58:46 20,600 ▲ 100 1 219,948
14:58:46 20,600 ▲ 100 17 219,947
14:58:44 20,600 ▲ 100 15 219,930
14:58:31 20,600 ▲ 100 32 219,914
14:58:31 20,600 ▲ 100 8 219,882
14:58:08 20,550 ▲ 50 1 219,782
14:58:03 20,600 ▲ 100 69 219,776
14:58:01 20,600 ▲ 100 2 219,707
14:58:00 20,600 ▲ 100 4 219,705
14:57:57 20,600 ▲ 100 2 219,701
14:57:57 20,600 ▲ 100 2 219,699
14:57:33 20,600 ▲ 100 1 219,425
14:57:33 20,600 ▲ 100 1 219,424
14:57:33 20,600 ▲ 100 41 219,423
14:57:32 20,600 ▲ 100 17 219,382
14:57:31 20,600 ▲ 100 16 219,365
14:57:25 20,600 ▲ 100 97 219,198
14:57:13 20,600 ▲ 100 70 218,956
14:57:09 20,600 ▲ 100 1 218,886
14:57:03 20,600 ▲ 100 1 218,843
14:56:53 20,600 ▲ 100 20 218,751
14:56:50 20,600 ▲ 100 41 218,716
14:56:45 20,600 ▲ 100 2 218,643
14:56:45 20,600 ▲ 100 2 218,641
14:56:37 20,600 ▲ 100 32 218,639
14:56:30 20,550 ▲ 50 6 218,607
14:56:19 20,550 ▲ 50 1 218,459
14:56:19 20,600 ▲ 100 17 218,457
14:56:12 20,600 ▲ 100 140 218,344
14:56:07 20,600 ▲ 100 116 218,165
14:56:07 20,600 ▲ 100 41 218,049
14:55:56 20,600 ▲ 100 1 218,008
14:55:56 20,600 ▲ 100 1 218,007
14:55:50 20,600 ▲ 100 2 218,006
14:55:47 20,600 ▲ 100 100 217,970
14:55:36 20,600 ▲ 100 2 217,720
14:55:33 20,600 ▲ 100 70 217,669
14:55:32 20,600 ▲ 100 2 217,599
14:55:32 20,600 ▲ 100 2 217,597
14:55:23 20,600 ▲ 100 41 217,593
14:55:08 20,650 ▲ 150 1 217,254
14:55:06 20,600 ▲ 100 227 217,252
14:55:06 20,600 ▲ 100 2 216,964
14:55:06 20,600 ▲ 100 16 216,962
14:54:52 20,650 ▲ 150 7 216,188
14:54:50 20,650 ▲ 150 70 216,181
14:54:47 20,650 ▲ 150 117 216,111
14:54:43 20,650 ▲ 150 1 215,994
14:54:43 20,650 ▲ 150 2 215,993
14:54:43 20,650 ▲ 150 70 215,991
14:54:39 20,650 ▲ 150 5 215,879
14:54:35 20,650 ▲ 150 1 215,874
14:54:31 20,600 ▲ 100 1 215,734
14:54:21 20,650 ▲ 150 33 215,598
14:54:15 20,650 ▲ 150 2 215,561
14:54:15 20,650 ▲ 150 33 215,559
14:54:12 20,650 ▲ 150 83 215,526
14:54:08 20,650 ▲ 150 8 215,360
14:54:06 20,650 ▲ 150 32 215,352
14:54:04 20,650 ▲ 150 8 215,320
14:54:03 20,600 ▲ 100 5 215,312
14:54:03 20,650 ▲ 150 1 215,307
14:54:03 20,650 ▲ 150 140 215,306
14:53:57 20,650 ▲ 150 41 215,110
14:53:49 20,650 ▲ 150 39 214,933
14:53:43 20,650 ▲ 150 63 214,894
14:53:31 20,650 ▲ 150 1 214,831
14:53:31 20,650 ▲ 150 2 214,830
14:53:15 20,600 ▲ 100 5 214,608
14:53:15 20,650 ▲ 150 16 214,603
14:53:08 20,650 ▲ 150 70 214,540
14:53:06 20,650 ▲ 150 1 214,436
14:53:04 20,650 ▲ 150 70 214,435
14:52:52 20,650 ▲ 150 140 214,300
14:52:42 20,650 ▲ 150 1 214,160
14:52:42 20,650 ▲ 150 1 214,159
14:52:42 20,600 ▲ 100 1 214,158
14:52:40 20,650 ▲ 150 2 214,157
14:52:40 20,650 ▲ 150 33 214,155
14:52:30 20,650 ▲ 150 41 213,994
14:52:27 20,650 ▲ 150 139 213,953
14:52:21 20,600 ▲ 100 500 213,755
14:52:18 20,650 ▲ 150 70 213,255
14:52:18 20,650 ▲ 150 1 213,185
14:52:18 20,650 ▲ 150 2 213,184
14:52:16 20,600 ▲ 100 1,000 213,182
14:52:14 20,650 ▲ 150 70 212,182
14:52:05 20,650 ▲ 150 116 212,080
14:51:37 20,600 ▲ 100 6 211,913
14:51:30 20,650 ▲ 150 39 211,907
14:51:29 20,650 ▲ 150 1 211,868
14:51:29 20,650 ▲ 150 1 211,867
14:51:24 20,650 ▲ 150 70 211,848
14:51:20 20,650 ▲ 150 83 211,731
14:51:16 20,650 ▲ 150 1 211,565
14:51:15 20,650 ▲ 150 125 211,564
14:51:11 20,650 ▲ 150 140 211,264
14:51:09 20,650 ▲ 150 54 211,124
14:51:07 20,650 ▲ 150 8 211,037
14:51:05 20,650 ▲ 150 2 211,029
14:51:05 20,650 ▲ 150 33 211,027
14:51:04 20,600 ▲ 100 1,000 210,990
14:51:04 20,650 ▲ 150 42 209,990
14:50:53 20,600 ▲ 100 1 209,948
14:50:52 20,650 ▲ 150 2 209,947
14:50:52 20,650 ▲ 150 4 209,945
14:50:48 20,600 ▲ 100 5 209,801
14:50:36 20,650 ▲ 150 70 209,677
14:50:34 20,650 ▲ 150 70 209,607
14:50:30 20,650 ▲ 150 1 209,537
14:50:29 20,650 ▲ 150 7 209,536
14:50:20 20,650 ▲ 150 41 209,529
14:50:17 20,650 ▲ 150 2 209,488
14:50:17 20,650 ▲ 150 1 209,486
14:50:10 20,650 ▲ 150 17 209,485
14:50:02 20,650 ▲ 150 2 209,452
14:49:56 20,650 ▲ 150 9 209,444
14:49:52 20,650 ▲ 150 1 209,435
14:49:52 20,650 ▲ 150 2 209,434
14:49:52 20,650 ▲ 150 30 209,432
14:49:50 20,650 ▲ 150 33 209,402
14:49:46 20,650 ▲ 150 70 209,369
14:49:45 20,650 ▲ 150 8 209,299
14:49:44 20,650 ▲ 150 70 209,291
14:49:40 20,650 ▲ 150 33 209,221
14:49:39 20,650 ▲ 150 15 209,188
14:49:38 20,650 ▲ 150 8 209,173
14:49:31 20,650 ▲ 150 139 209,124
14:49:28 20,650 ▲ 150 1 208,948
14:49:15 20,650 ▲ 150 5 208,831
14:49:14 20,650 ▲ 150 139 208,826
14:49:05 20,600 ▲ 100 1 208,545
14:48:56 20,650 ▲ 150 17 208,519
14:48:54 20,650 ▲ 150 41 208,433
14:48:41 20,600 ▲ 100 1 208,392
14:48:40 20,650 ▲ 150 2 208,391
14:48:39 20,650 ▲ 150 1 208,389
14:48:29 20,650 ▲ 150 2 208,326
14:48:29 20,650 ▲ 150 4 208,324
14:48:23 20,600 ▲ 100 10 208,320
14:48:22 20,600 ▲ 100 5 208,310
14:48:11 20,650 ▲ 150 33 208,295
14:48:10 20,650 ▲ 150 41 208,262
14:47:55 20,650 ▲ 150 2 207,869
14:47:51 20,650 ▲ 150 1 207,834
14:47:51 20,650 ▲ 150 2 207,833
14:47:51 20,650 ▲ 150 140 207,831
14:47:42 20,650 ▲ 150 16 207,691
14:47:42 20,650 ▲ 150 16 207,675
14:47:33 20,650 ▲ 150 7 207,487
14:47:33 20,600 ▲ 100 5 207,480
14:47:27 20,650 ▲ 150 42 207,475
14:47:27 20,650 ▲ 150 2 207,433
14:47:27 20,650 ▲ 150 1 207,431
14:47:16 20,600 ▲ 100 1 207,430
14:47:13 20,600 ▲ 100 70 207,417
14:47:03 20,600 ▲ 100 1 207,250
14:47:00 20,600 ▲ 100 10 207,247
14:46:56 20,600 ▲ 100 6 207,237
14:46:54 20,600 ▲ 100 70 207,231
14:46:42 20,550 ▲ 50 55 207,032
14:46:42 20,600 ▲ 100 117 206,977
14:46:40 20,600 ▲ 100 9 206,860
14:46:38 20,600 ▲ 100 1 206,851
14:46:38 20,600 ▲ 100 2 206,850
14:46:25 20,600 ▲ 100 1 206,786
14:46:20 20,600 ▲ 100 3 206,645
14:46:20 20,600 ▲ 100 33 206,642
14:46:14 20,600 ▲ 100 2 206,539
14:46:14 20,600 ▲ 100 1 206,537
14:46:13 20,600 ▲ 100 100 206,503
14:46:10 20,600 ▲ 100 139 206,403
14:46:07 20,600 ▲ 100 2 206,264
14:46:06 20,600 ▲ 100 7 206,258
14:46:00 20,600 ▲ 100 41 206,181
14:45:56 20,550 ▲ 50 5 206,001
14:45:50 20,600 ▲ 100 1 205,996
14:45:50 20,600 ▲ 100 1 205,995
14:45:41 20,600 ▲ 100 1 205,994
14:45:41 20,600 ▲ 100 70 205,993
14:45:38 20,600 ▲ 100 83 205,923
14:45:27 20,550 ▲ 50 1 205,840
14:45:25 20,600 ▲ 100 1 205,839
14:45:25 20,600 ▲ 100 2 205,838
14:45:22 20,600 ▲ 100 8 205,836
14:45:22 20,600 ▲ 100 116 205,828
14:45:17 20,600 ▲ 100 41 205,679
14:45:15 20,600 ▲ 100 16 205,636
14:45:14 20,550 ▲ 50 11 205,620
14:45:14 20,600 ▲ 100 33 205,609
14:45:11 20,550 ▲ 50 3 205,576
14:45:11 20,600 ▲ 100 8 205,573
14:45:07 20,550 ▲ 50 2 205,565
14:45:07 20,550 ▲ 50 5 205,563
14:45:01 20,600 ▲ 100 97 205,516
14:45:01 20,600 ▲ 100 1 205,419
14:45:01 20,600 ▲ 100 2 205,418
14:44:50 20,600 ▲ 100 126 205,406
14:44:45 20,600 ▲ 100 69 205,195
14:44:20 20,600 ▲ 100 67 204,674
14:44:18 20,550 ▲ 50 5 204,607
14:44:01 20,600 ▲ 100 15 204,600
14:43:55 20,600 ▲ 100 70 204,452
14:43:54 20,600 ▲ 100 8 204,382
14:43:51 20,600 ▲ 100 70 204,374
14:43:50 20,600 ▲ 100 42 204,304
14:43:45 20,600 ▲ 100 32 204,259
14:43:44 20,600 ▲ 100 4 204,227
14:43:43 20,600 ▲ 100 8 204,221
14:43:41 20,550 ▲ 50 32 204,213
14:43:39 20,550 ▲ 50 1 204,181
14:43:29 20,550 ▲ 50 5 204,098
14:43:28 20,600 ▲ 100 64 204,093
14:43:24 20,600 ▲ 100 1 204,029
14:43:24 20,600 ▲ 100 2 204,028
14:43:03 20,600 ▲ 100 14 203,642
14:43:03 20,600 ▲ 100 60 203,628
14:43:03 20,600 ▲ 100 272 203,568
14:43:03 20,600 ▲ 100 528 203,296
14:43:03 20,600 ▲ 100 32 202,768
14:43:01 20,600 ▲ 100 70 202,735
14:43:01 20,600 ▲ 100 70 202,665
14:43:01 20,600 ▲ 100 69 202,595
14:43:00 20,600 ▲ 100 56 202,526
14:43:00 20,600 ▲ 100 56 202,414
14:43:00 20,600 ▲ 100 56 202,358
14:42:50 20,600 ▲ 100 1 202,076
14:42:50 20,600 ▲ 100 56 202,075
14:42:50 20,600 ▲ 100 140 202,019
14:42:48 20,600 ▲ 100 16 201,879
14:42:47 20,600 ▲ 100 139 201,847
14:42:41 20,550 ▲ 50 5 201,708
14:42:40 20,600 ▲ 100 117 201,649
14:42:40 20,600 ▲ 100 1 201,532
14:42:27 20,600 ▲ 100 8 201,529
14:42:27 20,600 ▲ 100 15 201,521
14:42:20 20,600 ▲ 100 1 201,465
14:42:17 20,600 ▲ 100 33 201,464
14:42:15 20,600 ▲ 100 39 201,431
14:42:11 20,600 ▲ 100 1 201,314
14:42:11 20,600 ▲ 100 2 201,313
14:41:52 20,550 ▲ 50 6 201,311
14:41:49 20,600 ▲ 100 24 201,304
14:41:43 20,600 ▲ 100 7 201,277
14:41:40 20,600 ▲ 100 41 201,270
14:41:37 20,600 ▲ 100 125 201,229
14:41:34 20,600 ▲ 100 15 201,069
14:41:18 20,600 ▲ 100 70 200,841
14:41:10 20,600 ▲ 100 140 200,771
14:41:09 20,600 ▲ 100 139 200,631
14:40:57 20,600 ▲ 100 10 200,434
14:40:48 20,600 ▲ 100 33 200,274
14:40:40 20,600 ▲ 100 10 200,199
14:40:39 20,550 ▲ 50 3 200,189
14:40:35 20,600 ▲ 100 69 200,186
14:40:34 20,600 ▲ 100 10 200,045
14:40:28 20,600 ▲ 100 69 200,035
14:40:23 20,600 ▲ 100 2 199,966
14:40:23 20,600 ▲ 100 1 199,964
14:40:14 20,550 ▲ 50 5 199,914
14:40:04 20,600 ▲ 100 30 199,865
14:40:01 20,550 ▲ 50 1 199,835
14:40:00 20,600 ▲ 100 33 199,832
14:39:46 20,600 ▲ 100 1 199,561
14:39:46 20,600 ▲ 100 1 199,560
14:39:44 20,550 ▲ 50 100 199,559
14:39:29 20,600 ▲ 100 140 199,201
14:39:26 20,550 ▲ 50 5 199,061
14:39:22 20,600 ▲ 100 1 199,056
14:39:22 20,600 ▲ 100 2 199,055
14:39:16 20,600 ▲ 100 8 198,975
14:39:09 20,600 ▲ 100 2 198,967
14:38:51 20,600 ▲ 100 15 198,774
14:38:48 20,600 ▲ 100 7 198,662
14:38:47 20,600 ▲ 100 41 198,655
14:38:46 20,600 ▲ 100 70 198,614
14:38:38 20,600 ▲ 100 117 198,544
14:38:37 20,550 ▲ 50 5 198,427
14:38:33 20,600 ▲ 100 33 198,420
14:38:31 20,600 ▲ 100 32 198,387
14:38:25 20,600 ▲ 100 2 198,355
14:38:25 20,600 ▲ 100 33 198,353
14:38:25 20,600 ▲ 100 126 198,320
14:38:22 20,550 ▲ 50 1 198,194
14:38:15 20,600 ▲ 100 1 198,135
14:38:09 20,600 ▲ 100 2 198,133
14:38:09 20,600 ▲ 100 1 198,131
14:38:08 20,600 ▲ 100 300 198,130
14:38:06 20,600 ▲ 100 70 197,760
14:38:04 20,600 ▲ 100 41 197,690
14:38:04 20,600 ▲ 100 8 197,649
14:37:57 20,600 ▲ 100 140 197,641
14:37:56 20,600 ▲ 100 70 197,501
14:37:53 20,600 ▲ 100 16 197,431
14:37:49 20,600 ▲ 100 139 197,366
14:37:48 20,550 ▲ 50 6 197,227
14:37:45 20,600 ▲ 100 20 197,213
14:37:45 20,600 ▲ 100 1 197,193
14:37:45 20,600 ▲ 100 2 197,192
14:37:21 20,600 ▲ 100 42 197,131
14:37:20 20,600 ▲ 100 1 197,089
14:37:20 20,600 ▲ 100 1 197,088
14:37:20 20,600 ▲ 100 7 197,087
14:37:16 20,600 ▲ 100 70 196,964
14:37:12 20,600 ▲ 100 1 196,894
14:36:56 20,600 ▲ 100 1 196,886
14:36:50 20,600 ▲ 100 34 196,883
14:36:40 20,600 ▲ 100 15 196,722
14:36:39 20,600 ▲ 100 17 196,707
14:36:37 20,600 ▲ 100 41 196,690
14:36:36 20,600 ▲ 100 8 196,649
14:36:36 20,600 ▲ 100 4 196,641
14:36:36 20,600 ▲ 100 2 196,637
14:36:32 20,600 ▲ 100 1 196,635
14:36:32 20,600 ▲ 100 2 196,634
14:36:24 20,550 ▲ 50 1 196,632
14:36:23 20,600 ▲ 100 33 196,631
14:36:20 20,600 ▲ 100 139 196,598
14:36:18 20,600 ▲ 100 8 196,459
14:36:08 20,600 ▲ 100 140 196,410
14:36:07 20,600 ▲ 100 1 196,270
14:36:07 20,600 ▲ 100 1 196,269
14:35:57 20,600 ▲ 100 116 196,235
14:35:54 20,600 ▲ 100 41 196,119
14:35:52 20,600 ▲ 100 7 196,078
14:35:47 20,600 ▲ 100 59 196,071
14:35:36 20,600 ▲ 100 70 196,008
14:35:26 20,600 ▲ 100 16 195,938
14:35:25 20,600 ▲ 100 16 195,922
14:35:19 20,600 ▲ 100 40 195,901
14:35:19 20,600 ▲ 100 1 195,861
14:35:19 20,600 ▲ 100 1 195,860
14:35:15 20,600 ▲ 100 2 195,859
14:35:15 20,600 ▲ 100 33 195,857
14:35:15 20,600 ▲ 100 15 195,824
14:35:12 20,600 ▲ 100 126 195,809
14:35:11 20,600 ▲ 100 41 195,683
14:34:55 20,600 ▲ 100 2 195,602
14:34:55 20,600 ▲ 100 1 195,600
14:34:41 20,600 ▲ 100 97 195,297
14:34:36 20,600 ▲ 100 117 195,200

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,055.71 ▼ 0.09 -0.00%
코스닥 702.08 ▼ 12.05 -1.69%
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.