하이트진로
(000080)
코스피 200
음식료품
액면가 5,000원
  07.18 11:01

21,850 (22,000)   [시가/고가/저가] 22,050 / 22,150 / 21,700 
전일비/등락률 ▼ 150 (-0.68%) 매도호가/호가잔량 21,900 / 4,236
거래량/전일동시간대비 106,794 /▼ 57,670 매수호가/호가잔량 21,850 / 3,472
상한가/하한가 28,600 / 15,400 총매도/총매수잔량 43,901 / 55,863

매도잔량 호가 매수잔량
2,284 22,350 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,424 22,300
3,855 22,250
4,710 22,200
5,957 22,150
4,411 22,100
2,818 22,050
4,675 22,000
6,531 21,950
4,236 21,900
 
21,850 3,472
21,800 5,022
21,750 8,340
21,700 15,450
21,650 3,905
21,600 7,270
21,550 4,654
21,500 5,334
21,450 1,035
21,400 1,381
 
총매도잔량 순매수잔량 총매수잔량
43,901 11,962 55,863
시간외잔량 시간외잔량
0 0
 
하이트진로 000080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,063.04 (-9.88)    FUTURE 270.60 (-1.25)   Basis: 0.56
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
11:01:30 21,850 ▼ 150 2 106,789
11:01:29 21,850 ▼ 150 1 106,787
11:01:14 21,850 ▼ 150 7 106,786
11:01:02 21,850 ▼ 150 1 106,779
11:00:32 21,850 ▼ 150 1 106,778
11:00:10 21,850 ▼ 150 1 106,777
10:59:11 21,850 ▼ 150 25 106,776
10:58:54 21,900 ▼ 100 1 106,751
10:58:34 21,850 ▼ 150 1 106,750
10:58:32 21,850 ▼ 150 1 106,749
10:58:24 21,850 ▼ 150 7 106,748
10:58:04 21,850 ▼ 150 5 106,741
10:58:04 21,850 ▼ 150 5 106,736
10:58:01 21,850 ▼ 150 5 106,731
10:57:54 21,850 ▼ 150 1 106,726
10:57:10 21,850 ▼ 150 4 106,725
10:56:58 21,850 ▼ 150 16 106,721
10:56:45 21,850 ▼ 150 2 106,705
10:56:37 21,850 ▼ 150 1 106,703
10:56:20 21,900 ▼ 100 10 106,702
10:56:01 21,850 ▼ 150 26 106,692
10:55:58 21,850 ▼ 150 2 106,666
10:55:47 21,850 ▼ 150 2 106,664
10:55:35 21,850 ▼ 150 2 106,662
10:55:22 21,900 ▼ 100 209 106,660
10:55:22 21,900 ▼ 100 209 106,451
10:55:22 21,900 ▼ 100 1 106,242
10:55:22 21,900 ▼ 100 629 106,241
10:55:22 21,900 ▼ 100 43 105,612
10:55:22 21,900 ▼ 100 42 105,569
10:55:22 21,900 ▼ 100 5,000 105,527
10:55:20 21,900 ▼ 100 1 100,527
10:55:11 21,900 ▼ 100 54 100,526
10:54:58 21,900 ▼ 100 55 100,472
10:54:39 21,900 ▼ 100 1 100,417
10:54:33 21,950 ▼ 50 2 100,416
10:54:29 21,900 ▼ 100 22 100,414
10:54:27 21,900 ▼ 100 6 100,392
10:53:55 21,900 ▼ 100 5 100,386
10:53:08 21,950 ▼ 50 11 100,381
10:52:51 21,900 ▼ 100 25 100,370
10:52:48 21,950 ▼ 50 25 100,345
10:52:42 21,900 ▼ 100 7 100,320
10:52:41 21,900 ▼ 100 1 100,313
10:52:37 21,900 ▼ 100 1 100,312
10:51:59 21,900 ▼ 100 3 100,311
10:51:49 21,950 ▼ 50 29 100,308
10:50:50 21,900 ▼ 100 5 100,279
10:50:50 21,900 ▼ 100 5 100,274
10:50:44 21,900 ▼ 100 1 100,269
10:50:41 21,900 ▼ 100 5 100,268
10:50:33 21,950 ▼ 50 4 100,263
10:49:51 21,900 ▼ 100 7 100,259
10:49:49 21,900 ▼ 100 5 100,252
10:49:41 21,900 ▼ 100 25 100,247
10:49:40 21,900 ▼ 100 1 100,222
10:49:32 21,950 ▼ 50 5 100,221
10:49:31 21,900 ▼ 100 6 100,216
10:49:30 21,950 ▼ 50 31 100,210
10:48:56 21,900 ▼ 100 1 100,179
10:48:46 21,900 ▼ 100 1 100,178
10:48:10 21,950 ▼ 50 32 100,177
10:47:28 21,950 ▼ 50 1 100,145
10:47:28 21,950 ▼ 50 3 100,144
10:47:28 21,950 ▼ 50 3 100,141
10:47:28 21,950 ▼ 50 1,000 100,138
10:47:14 21,900 ▼ 100 2 99,138
10:46:57 21,950 ▼ 50 32 99,136
10:46:48 21,900 ▼ 100 1 99,104
10:46:43 21,900 ▼ 100 2 99,103
10:46:35 21,950 ▼ 50 11 99,101
10:46:31 21,900 ▼ 100 26 99,090
10:45:43 21,900 ▼ 100 6 99,064
10:45:34 21,950 ▼ 50 38 99,058
10:44:51 21,900 ▼ 100 1 99,020
10:44:12 21,950 ▼ 50 38 99,019
10:44:12 21,900 ▼ 100 4 98,981
10:44:09 21,900 ▼ 100 7 98,977
10:43:45 21,900 ▼ 100 1 98,970
10:43:36 21,900 ▼ 100 6 98,969
10:43:20 21,900 ▼ 100 25 98,963
10:43:12 21,950 ▼ 50 1 98,938
10:42:53 21,900 ▼ 100 1 98,937
10:42:28 21,900 ▼ 100 3 98,936
10:41:59 21,950 ▼ 50 27 98,933
10:41:57 21,950 ▼ 50 500 98,906
10:41:55 21,900 ▼ 100 1 98,406
10:41:55 21,950 ▼ 50 40 98,405
10:41:48 21,900 ▼ 100 41 98,365
10:41:37 21,900 ▼ 100 5 98,324
10:41:18 21,900 ▼ 100 7 98,319
10:40:55 21,900 ▼ 100 1 98,312
10:40:48 21,900 ▼ 100 1 98,311
10:40:28 21,950 ▼ 50 48 98,310
10:40:27 21,950 ▼ 50 41 98,262
10:40:24 21,900 ▼ 100 662 98,221
10:40:10 21,900 ▼ 100 25 97,559
10:39:32 21,950 ▼ 50 10 97,534
10:39:23 21,900 ▼ 100 2 97,524
10:39:19 21,900 ▼ 100 58 97,522
10:39:17 21,900 ▼ 100 39 97,464
10:38:58 21,900 ▼ 100 54 97,425
10:38:58 21,900 ▼ 100 1 97,371
10:38:28 21,900 ▼ 100 7 97,370
10:37:51 21,900 ▼ 100 2 97,363
10:37:42 21,900 ▼ 100 4 97,361
10:37:42 21,900 ▼ 100 2 97,357
10:37:31 21,900 ▼ 100 5 97,355
10:37:01 21,900 ▼ 100 1 97,350
10:37:00 21,900 ▼ 100 26 97,349
10:37:00 21,900 ▼ 100 1 97,323
10:36:22 21,900 ▼ 100 5 97,322
10:36:21 21,900 ▼ 100 50 97,317
10:35:49 21,900 ▼ 100 56 97,267
10:35:47 21,900 ▼ 100 62 97,211
10:35:39 21,950 ▼ 50 39 97,149
10:35:37 21,900 ▼ 100 7 97,110
10:35:02 21,900 ▼ 100 1 97,103
10:34:53 21,900 ▼ 100 2 97,102
10:34:53 21,900 ▼ 100 1 97,100
10:33:50 21,900 ▼ 100 25 97,099
10:33:25 21,900 ▼ 100 5 97,074
10:33:05 21,900 ▼ 100 1 97,069
10:33:04 21,950 ▼ 50 3 97,068
10:33:01 21,950 ▼ 50 18 97,065
10:33:01 21,950 ▼ 50 9 97,047
10:32:57 21,900 ▼ 100 2 97,038
10:32:51 21,900 ▼ 100 23 97,036
10:32:46 21,900 ▼ 100 7 97,013
10:32:45 21,900 ▼ 100 5 97,006
10:32:44 21,900 ▼ 100 200 97,001
10:32:31 21,950 ▼ 50 500 96,801
10:31:57 21,950 ▼ 50 5 96,301
10:31:56 21,900 ▼ 100 1 96,296
10:31:49 21,900 ▼ 100 68 96,295
10:31:13 21,900 ▼ 100 4 96,227
10:30:40 21,900 ▼ 100 25 96,223
10:30:23 21,900 ▼ 100 567 96,198
10:30:19 21,900 ▼ 100 46 95,631
10:29:47 21,950 ▼ 50 2 95,585
10:29:19 21,900 ▼ 100 6 95,583
10:29:08 21,900 ▼ 100 6 95,577
10:28:59 21,900 ▼ 100 2 95,571
10:28:19 21,900 ▼ 100 63 95,569
10:27:52 21,900 ▼ 100 1 95,506
10:27:30 21,900 ▼ 100 25 95,505
10:27:19 21,900 ▼ 100 62 95,480
10:27:04 21,900 ▼ 100 7 95,418
10:26:19 21,900 ▼ 100 40 95,411
10:26:15 21,900 ▼ 100 50 95,371
10:26:07 21,900 ▼ 100 70 95,321
10:26:01 21,900 ▼ 100 1 95,251
10:25:39 21,900 ▼ 100 6 95,250
10:25:39 21,900 ▼ 100 5 95,244
10:25:39 21,900 ▼ 100 6 95,239
10:25:39 21,900 ▼ 100 5 95,233
10:25:31 21,900 ▼ 100 5 95,228
10:25:19 21,900 ▼ 100 43 95,223
10:25:13 21,900 ▼ 100 5 95,180
10:25:08 21,900 ▼ 100 100 95,175
10:24:44 21,900 ▼ 100 4 95,075
10:24:20 21,900 ▼ 100 26 95,071
10:24:19 21,900 ▼ 100 60 95,045
10:24:13 21,900 ▼ 100 7 94,985
10:23:49 21,900 ▼ 100 55 94,978
10:23:16 21,900 ▼ 100 10 94,923
10:23:04 21,900 ▼ 100 1 94,913
10:23:01 21,900 ▼ 100 8 94,912
10:22:49 21,900 ▼ 100 66 94,904
10:22:08 21,900 ▼ 100 46 94,838
10:21:54 21,900 ▼ 100 5 94,792
10:21:49 21,900 ▼ 100 50 94,787
10:21:33 21,900 ▼ 100 50 94,737
10:21:22 21,900 ▼ 100 7 94,687
10:21:19 21,900 ▼ 100 67 94,680
10:21:10 21,900 ▼ 100 25 94,613
10:21:07 21,900 ▼ 100 5 94,588
10:20:50 21,900 ▼ 100 1 94,583
10:20:48 21,900 ▼ 100 42 94,582
10:20:19 21,950 ▼ 50 4 94,540
10:20:10 21,950 ▼ 50 30 94,536
10:20:06 21,900 ▼ 100 2 94,506
10:19:44 21,950 ▼ 50 4 94,504
10:18:46 21,950 ▼ 50 50 94,500
10:18:32 21,900 ▼ 100 7 94,450
10:18:27 21,900 ▼ 100 5 94,443
10:18:17 21,900 ▼ 100 6 94,438
10:18:15 21,900 ▼ 100 5 94,432
10:18:09 21,950 ▼ 50 331 94,427
10:18:00 21,950 ▼ 50 25 94,096
10:17:47 21,950 ▼ 50 50 94,071
10:17:47 21,950 ▼ 50 500 94,021
10:17:34 21,950 ▼ 50 8 93,521
10:17:34 21,950 ▼ 50 6 93,513
10:17:34 21,950 ▼ 50 1 93,507
10:17:34 21,950 ▼ 50 74 93,506
10:17:34 21,950 ▼ 50 500 93,432
10:17:12 21,950 ▼ 50 20 92,932
10:17:12 21,950 ▼ 50 3 92,912
10:17:12 21,950 ▼ 50 1,500 92,909
10:17:09 21,950 ▼ 50 1 91,409
10:17:06 21,950 ▼ 50 2 91,408
10:17:01 21,950 ▼ 50 5 91,406
10:16:56 21,950 ▼ 50 20 91,401
10:16:35 22,000  0 20 91,381
10:15:58 22,000  0 227 91,361
10:15:56 22,000  0 3 91,134
10:15:16 22,000  0 100 91,131
10:14:50 21,950 ▼ 50 26 91,031
10:14:40 21,950 ▼ 50 5 91,005
10:14:30 21,950 ▼ 50 200 91,000
10:14:12 21,950 ▼ 50 1 90,800
10:13:48 21,950 ▼ 50 2 90,799
10:13:31 22,000  0 100 90,797
10:13:31 22,000  0 1 90,697
10:13:05 22,000  0 100 90,696
10:12:57 22,000  0 100 90,596
10:12:56 22,000  0 100 90,496
10:12:56 22,000  0 100 90,396
10:12:55 21,950 ▼ 50 6 90,296
10:12:50 21,950 ▼ 50 6 90,290
10:11:46 21,950 ▼ 50 4 90,284
10:11:40 21,950 ▼ 50 25 90,280
10:11:23 22,000  0 204 90,255
10:11:14 21,950 ▼ 50 2 90,051
10:10:42 22,000  0 50 90,049
10:10:17 22,000  0 185 89,999
10:10:10 22,000  0 1 89,814
10:09:58 22,000  0 10 89,813
10:09:41 22,000  0 250 89,803
10:09:40 22,000  0 17 89,553
10:09:34 22,000  0 369 89,536
10:09:34 22,000  0 60 89,167
10:09:34 22,000  0 60 89,107
10:09:34 22,000  0 60 89,047
10:09:34 22,000  0 60 88,987
10:09:34 22,000  0 150 88,927
10:09:22 22,000  0 10 88,777
10:08:59 22,000  0 100 88,767
10:08:58 22,000  0 100 88,667
10:08:58 22,000  0 100 88,567
10:08:58 22,000  0 100 88,467
10:08:53 22,000  0 100 88,367
10:08:53 22,000  0 100 88,267
10:08:51 22,000  0 100 88,167
10:08:50 22,000  0 100 88,067
10:08:50 22,000  0 100 87,967
10:08:49 21,950 ▼ 50 5 87,867
10:08:48 22,000  0 1,747 87,862
10:08:48 22,000  0 46 86,115
10:08:48 22,000  0 47 86,069
10:08:47 22,000  0 47 86,022
10:08:47 22,000  0 46 85,975
10:08:47 22,000  0 45 85,929
10:08:47 22,000  0 48 85,884
10:08:47 22,000  0 47 85,836
10:08:47 22,000  0 47 85,789
10:08:47 22,000  0 48 85,742
10:08:46 22,000  0 48 85,694
10:08:46 22,050 ▲ 50 848 85,646
10:08:46 22,050 ▲ 50 45 84,798
10:08:46 22,050 ▲ 50 550 84,753
10:08:46 22,050 ▲ 50 2,470 84,203
10:08:46 22,100 ▲ 100 512 81,733
10:08:43 22,100 ▲ 100 10 81,221
10:08:42 22,100 ▲ 100 100 81,211
10:08:41 22,100 ▲ 100 10 81,111
10:08:29 22,100 ▲ 100 45 81,101
10:08:29 22,100 ▲ 100 25 81,056
10:08:17 22,100 ▲ 100 1 81,031
10:08:16 22,100 ▲ 100 10 81,030
10:08:12 22,100 ▲ 100 1 81,020
10:08:06 22,100 ▲ 100 50 81,019
10:07:57 22,100 ▲ 100 1 80,969
10:07:26 22,100 ▲ 100 6 80,968
10:07:23 22,100 ▲ 100 10 80,962
10:07:11 22,100 ▲ 100 10 80,952
10:06:57 22,150 ▲ 150 2 80,942
10:06:52 22,150 ▲ 150 1 80,940
10:06:50 22,100 ▲ 100 7 80,939
10:06:48 22,150 ▲ 150 1 80,932
10:06:47 22,100 ▲ 100 1 80,931
10:06:43 22,150 ▲ 150 1 80,930
10:06:43 22,100 ▲ 100 47 80,929
10:06:43 22,100 ▲ 100 200 80,882
10:06:39 22,100 ▲ 100 50 80,682
10:06:38 22,150 ▲ 150 1 80,632
10:06:37 22,100 ▲ 100 2 80,631
10:06:14 22,150 ▲ 150 1 80,629
10:06:06 22,100 ▲ 100 10 80,628
10:06:06 22,150 ▲ 150 1 80,618
10:06:02 22,100 ▲ 100 45 80,617
10:06:02 22,100 ▲ 100 50 80,572
10:06:01 22,100 ▲ 100 30 80,522
10:06:01 22,100 ▲ 100 47 80,492
10:06:01 22,100 ▲ 100 50 80,445
10:06:01 22,100 ▲ 100 43 80,395
10:06:01 22,100 ▲ 100 50 80,352
10:06:01 22,100 ▲ 100 50 80,302
10:06:00 22,100 ▲ 100 100 80,252
10:06:00 22,150 ▲ 150 1 80,152
10:06:00 22,100 ▲ 100 50 80,151
10:05:58 22,100 ▲ 100 48 80,101
10:05:58 22,150 ▲ 150 100 80,053
10:05:50 22,150 ▲ 150 1 79,953
10:05:47 22,100 ▲ 100 10 79,952
10:05:45 22,100 ▲ 100 48 79,942
10:05:45 22,150 ▲ 150 240 79,894
10:05:45 22,150 ▲ 150 1 79,654
10:05:44 22,100 ▲ 100 44 79,653
10:05:44 22,100 ▲ 100 46 79,609
10:05:44 22,100 ▲ 100 46 79,563
10:05:43 22,100 ▲ 100 48 79,517
10:05:43 22,100 ▲ 100 48 79,469
10:05:43 22,100 ▲ 100 48 79,421
10:05:43 22,100 ▲ 100 47 79,373
10:05:43 22,100 ▲ 100 46 79,326
10:05:43 22,100 ▲ 100 48 79,280
10:05:43 22,100 ▲ 100 46 79,232
10:05:43 22,100 ▲ 100 47 79,186
10:05:42 22,100 ▲ 100 46 79,139
10:05:42 22,100 ▲ 100 46 79,093
10:05:42 22,150 ▲ 150 1 79,047
10:05:42 22,150 ▲ 150 1 79,046
10:05:42 22,100 ▲ 100 237 79,045
10:05:42 22,150 ▲ 150 3,000 78,808
10:05:23 22,150 ▲ 150 1 75,808
10:05:22 22,100 ▲ 100 50 75,807
10:05:22 22,100 ▲ 100 20 75,757
10:05:20 22,100 ▲ 100 1 75,737
10:05:19 22,100 ▲ 100 26 75,736
10:05:18 22,150 ▲ 150 1 75,710
10:05:17 22,100 ▲ 100 4 75,709
10:05:12 22,100 ▲ 100 10 75,705
10:05:03 22,150 ▲ 150 14 75,695
10:05:02 22,150 ▲ 150 10 75,681
10:04:51 22,150 ▲ 150 1 75,671
10:04:49 22,100 ▲ 100 48 75,670
10:04:49 22,150 ▲ 150 63 75,622
10:04:46 22,100 ▲ 100 2 75,559
10:04:46 22,100 ▲ 100 49 75,557
10:04:45 22,150 ▲ 150 1 75,508
10:04:43 22,100 ▲ 100 5 75,507
10:04:39 22,150 ▲ 150 1 75,502
10:04:38 22,100 ▲ 100 1 75,501
10:04:23 22,150 ▲ 150 1 75,500
10:04:22 22,100 ▲ 100 45 75,499
10:04:22 22,100 ▲ 100 45 75,454
10:04:22 22,100 ▲ 100 50 75,409
10:04:22 22,100 ▲ 100 50 75,359
10:04:22 22,100 ▲ 100 450 75,309
10:04:05 22,150 ▲ 150 1 74,859
10:04:02 22,100 ▲ 100 2 74,858
10:04:01 22,150 ▲ 150 1 74,856
10:04:01 22,100 ▲ 100 48 74,855
10:04:00 22,100 ▲ 100 45 74,807
10:04:00 22,100 ▲ 100 335 74,762
10:03:56 22,150 ▲ 150 1 74,427
10:03:56 22,150 ▲ 150 1 74,426
10:03:55 22,100 ▲ 100 45 74,425
10:03:55 22,100 ▲ 100 44 74,380
10:03:55 22,100 ▲ 100 45 74,336
10:03:55 22,100 ▲ 100 49 74,291
10:03:55 22,100 ▲ 100 45 74,242
10:03:55 22,100 ▲ 100 1,000 74,197
10:03:49 22,150 ▲ 150 1 73,197
10:03:49 22,150 ▲ 150 80 73,196
10:03:48 22,100 ▲ 100 48 73,116
10:03:48 22,100 ▲ 100 47 73,068
10:03:48 22,100 ▲ 100 46 73,021
10:03:48 22,150 ▲ 150 500 72,975
10:03:43 22,150 ▲ 150 7 72,475
10:03:36 22,150 ▲ 150 10 72,468
10:03:23 22,150 ▲ 150 1 72,458
10:03:22 22,100 ▲ 100 49 72,457
10:03:22 22,100 ▲ 100 60 72,408
10:03:22 22,100 ▲ 100 710 72,348
10:03:16 22,100 ▲ 100 310 71,638
10:03:14 22,050 ▲ 50 47 71,328
10:03:14 22,050 ▲ 50 46 71,281
10:03:14 22,050 ▲ 50 49 71,235
10:03:13 22,050 ▲ 50 49 71,186
10:03:13 22,100 ▲ 100 1 71,137
10:03:13 22,050 ▲ 50 47 71,136
10:03:13 22,050 ▲ 50 46 71,089
10:03:13 22,100 ▲ 100 1,404 71,043
10:03:10 22,050 ▲ 50 49 69,639
10:03:10 22,050 ▲ 50 47 69,590
10:03:10 22,050 ▲ 50 44 69,543
10:03:10 22,050 ▲ 50 46 69,499
10:03:10 22,100 ▲ 100 799 69,453
10:03:09 22,100 ▲ 100 1 68,654
10:03:09 22,100 ▲ 100 1 68,653
10:03:09 22,100 ▲ 100 1 68,652
10:03:08 22,050 ▲ 50 48 68,651
10:03:08 22,050 ▲ 50 47 68,603
10:03:07 22,050 ▲ 50 48 68,556
10:03:07 22,050 ▲ 50 46 68,508
10:03:07 22,050 ▲ 50 41 68,462
10:03:07 22,050 ▲ 50 166 68,421
10:03:07 22,050 ▲ 50 48 68,255
10:03:07 22,050 ▲ 50 47 68,207
10:03:07 22,050 ▲ 50 46 68,160
10:03:06 22,050 ▲ 50 48 68,114
10:03:06 22,050 ▲ 50 49 68,066
10:03:06 22,050 ▲ 50 47 68,017
10:03:06 22,050 ▲ 50 46 67,970
10:03:06 22,050 ▲ 50 44 67,924
10:03:06 22,050 ▲ 50 44 67,880
10:03:05 22,050 ▲ 50 46 67,836
10:03:05 22,050 ▲ 50 45 67,790
10:03:05 22,050 ▲ 50 47 67,745
10:03:05 22,050 ▲ 50 220 67,698
10:03:05 22,050 ▲ 50 44 67,478
10:03:05 22,050 ▲ 50 3,496 67,434
10:02:28 22,050 ▲ 50 1 63,938
10:02:23 22,000  0 2 63,937
10:02:23 22,050 ▲ 50 1 63,935
10:02:22 22,000  0 2 63,934
10:02:11 22,050 ▲ 50 2 63,932
10:02:11 22,050 ▲ 50 1 63,930
10:02:09 22,000  0 25 63,929
10:01:57 22,050 ▲ 50 10 63,904
10:01:45 22,050 ▲ 50 351 63,894
10:01:41 22,050 ▲ 50 10 63,543
10:01:23 22,050 ▲ 50 1 63,533
10:01:22 22,000  0 46 63,532
10:01:22 22,000  0 46 63,486
10:01:22 22,000  0 46 63,440
10:01:21 22,000  0 46 63,394
10:01:21 22,050 ▲ 50 6 63,348
10:01:21 22,000  0 808 63,342
10:01:18 22,050 ▲ 50 1 62,534
10:01:16 22,000  0 45 62,533
10:01:15 22,000  0 45 62,488
10:01:15 22,000  0 47 62,443
10:01:15 22,000  0 44 62,396
10:01:15 22,000  0 45 62,352
10:01:15 22,000  0 49 62,307
10:01:14 22,000  0 48 62,258
10:01:14 22,000  0 46 62,210
10:01:14 22,000  0 47 62,164
10:01:14 22,000  0 48 62,117
10:01:14 22,000  0 47 62,069
10:01:13 22,000  0 44 62,022
10:01:13 22,000  0 45 61,978
10:01:13 22,000  0 47 61,933
10:01:13 22,000  0 45 61,886
10:01:13 22,000  0 49 61,841
10:01:13 22,000  0 48 61,792
10:01:13 22,050 ▲ 50 1,053 61,744
10:01:12 22,050 ▲ 50 322 60,691
10:01:12 22,000  0 46 60,369
10:01:12 22,000  0 181 60,323
10:01:12 22,000  0 1,682 60,142
10:01:12 22,000  0 1,344 58,460
10:01:12 21,950 ▼ 50 1,344 57,116
10:01:04 21,950 ▼ 50 500 55,772
10:01:00 21,950 ▼ 50 15 55,272
10:00:55 21,950 ▼ 50 5 55,257
10:00:49 21,950 ▼ 50 1 55,252
10:00:37 21,900 ▼ 100 5 55,251
10:00:12 21,900 ▼ 100 5 55,246
10:00:07 21,900 ▼ 100 5 55,241
09:59:45 21,900 ▼ 100 1 55,236
09:58:59 21,900 ▼ 100 25 55,235
09:58:48 21,900 ▼ 100 4 55,210
09:58:35 21,950 ▼ 50 74 55,206
09:58:34 21,950 ▼ 50 557 55,132
09:58:34 21,900 ▼ 100 399 54,575
09:58:33 21,900 ▼ 100 15 54,176
09:58:32 21,900 ▼ 100 7 54,161
09:58:32 21,900 ▼ 100 94 54,154
09:58:31 21,900 ▼ 100 1,814 54,060
09:58:31 21,900 ▼ 100 1,000 52,246
09:58:31 21,900 ▼ 100 670 51,246
09:58:22 21,900 ▼ 100 1,151 50,576
09:58:14 21,900 ▼ 100 953 49,425
09:58:08 21,900 ▼ 100 803 48,472
09:57:58 21,900 ▼ 100 203 47,669
09:57:58 21,900 ▼ 100 1 47,466
09:57:58 21,900 ▼ 100 89 47,465
09:57:58 21,900 ▼ 100 54 47,376
09:57:58 21,900 ▼ 100 54 47,322
09:57:58 21,900 ▼ 100 1 47,268
09:57:58 21,900 ▼ 100 315 47,267
09:57:40 21,850 ▼ 150 24 46,952
09:57:40 21,850 ▼ 150 50 46,928
09:57:40 21,850 ▼ 150 343 46,878
09:57:40 21,850 ▼ 150 2,071 46,535
09:57:39 21,850 ▼ 150 54 44,464
09:57:39 21,850 ▼ 150 1 44,410
09:57:30 21,850 ▼ 150 22 44,409
09:57:13 21,850 ▼ 150 7 44,387
09:56:43 21,800 ▼ 200 30 44,380
09:56:43 21,800 ▼ 200 47 44,350
09:56:35 21,800 ▼ 200 5 44,303
09:56:31 21,800 ▼ 200 6 44,298
09:56:11 21,800 ▼ 200 10 44,292
09:55:51 21,850 ▼ 150 231 44,282

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.18 11:01    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,065.59 ▼ 7.33 -0.35%
코스닥 668.58 ▲ 2.3 0.35%
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.