하이트진로
(000080)
코스피 200
음식료품
액면가 5,000원
  08.18 15:59

25,650 (25,750)   [시가/고가/저가] 25,500 / 25,850 / 25,500 
전일비/등락률 ▼ 100 (-0.39%) 매도호가/호가잔량 25,700 / 7,799
거래량/전일동시간대비 180,993 /▼ 111,643 매수호가/호가잔량 25,650 / 1,938
상한가/하한가 33,450 / 18,050 총매도/총매수잔량 51,423 / 40,636

매도잔량 호가 매수잔량
2,461 26,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
6,036 26,100
1,053 26,050
7,439 26,000
6,304 25,950
5,577 25,900
3,559 25,850
7,754 25,800
3,441 25,750
7,799 25,700
 
25,650 1,938
25,600 390
25,550 2,645
25,500 14,613
25,450 4,613
25,400 2,002
25,350 5,443
25,300 2,269
25,250 2,117
25,200 4,606
 
총매도잔량 순매수잔량 총매수잔량
51,423 -10,787 40,636
시간외잔량 시간외잔량
0 5
 
하이트진로 000080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,358.37 (-3.30)    FUTURE 309.10 (-0.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:55:55 25,650 ▼ 100 1 180,993
15:50:28 25,650 ▼ 100 20 180,992
15:41:05 25,650 ▼ 100 34 180,972
15:40:00 25,650 ▼ 100 419 180,938
15:30:23 25,650 ▼ 100 8,445 180,519
15:19:57 25,600 ▼ 150 1 172,074
15:19:51 25,600 ▼ 150 20 172,073
15:19:47 25,650 ▼ 100 67 172,053
15:19:43 25,650 ▼ 100 326 171,986
15:19:42 25,600 ▼ 150 2 171,660
15:19:38 25,650 ▼ 100 2 171,658
15:19:31 25,650 ▼ 100 1 171,656
15:19:30 25,600 ▼ 150 11 171,655
15:19:18 25,650 ▼ 100 1 171,644
15:18:51 25,650 ▼ 100 25 171,643
15:18:51 25,650 ▼ 100 4 171,618
15:18:51 25,650 ▼ 100 6 171,614
15:18:48 25,650 ▼ 100 1 171,608
15:18:18 25,650 ▼ 100 2 171,607
15:18:12 25,650 ▼ 100 368 171,605
15:17:43 25,600 ▼ 150 12 171,237
15:17:35 25,600 ▼ 150 1 171,225
15:17:27 25,600 ▼ 150 116 171,224
15:17:06 25,600 ▼ 150 50 171,108
15:17:03 25,600 ▼ 150 56 171,058
15:17:02 25,600 ▼ 150 22 171,002
15:17:02 25,600 ▼ 150 34 170,980
15:17:02 25,600 ▼ 150 156 170,946
15:17:02 25,600 ▼ 150 917 170,790
15:17:01 25,650 ▼ 100 1 169,873
15:17:01 25,600 ▼ 150 3 169,872
15:17:00 25,650 ▼ 100 2 169,869
15:17:00 25,600 ▼ 150 57 169,867
15:16:59 25,600 ▼ 150 116 169,810
15:16:58 25,650 ▼ 100 2 169,694
15:16:52 25,650 ▼ 100 26 169,692
15:16:52 25,600 ▼ 150 3 169,666
15:16:49 25,650 ▼ 100 1 169,663
15:16:45 25,650 ▼ 100 1 169,662
15:16:44 25,650 ▼ 100 1 169,661
15:16:44 25,600 ▼ 150 3 169,660
15:16:37 25,600 ▼ 150 3 169,657
15:16:32 25,650 ▼ 100 1 169,654
15:16:30 25,650 ▼ 100 1 169,653
15:16:29 25,600 ▼ 150 3 169,652
15:16:26 25,650 ▼ 100 2 169,649
15:16:25 25,600 ▼ 150 11 169,647
15:16:25 25,600 ▼ 150 56 169,636
15:16:21 25,600 ▼ 150 4 169,580
15:16:19 25,650 ▼ 100 2 169,576
15:16:15 25,600 ▼ 150 15 169,574
15:16:13 25,600 ▼ 150 3 169,559
15:16:06 25,650 ▼ 100 8 169,556
15:16:06 25,600 ▼ 150 3 169,548
15:16:00 25,650 ▼ 100 1 169,545
15:15:59 25,650 ▼ 100 1 169,544
15:15:58 25,650 ▼ 100 1 169,543
15:15:58 25,600 ▼ 150 3 169,542
15:15:50 25,600 ▼ 150 3 169,539
15:15:48 25,650 ▼ 100 5 169,536
15:15:47 25,600 ▼ 150 56 169,531
15:15:47 25,600 ▼ 150 40 169,475
15:15:46 25,600 ▼ 150 19 169,435
15:15:46 25,600 ▼ 150 88 169,416
15:15:45 25,650 ▼ 100 1 169,328
15:15:45 25,600 ▼ 150 22 169,327
15:15:45 25,600 ▼ 150 33 169,305
15:15:45 25,650 ▼ 100 1 169,272
15:15:45 25,650 ▼ 100 1 169,271
15:15:45 25,650 ▼ 100 1 169,270
15:15:45 25,650 ▼ 100 1 169,269
15:15:42 25,600 ▼ 150 3 169,268
15:15:40 25,650 ▼ 100 1 169,265
15:15:38 25,650 ▼ 100 2 169,264
15:15:35 25,600 ▼ 150 3 169,262
15:15:27 25,600 ▼ 150 4 169,259
15:15:19 25,600 ▼ 150 3 169,255
15:15:11 25,600 ▼ 150 3 169,252
15:15:08 25,600 ▼ 150 200 169,249
15:15:04 25,600 ▼ 150 3 169,049
15:14:58 25,650 ▼ 100 1 169,046
15:14:56 25,650 ▼ 100 2 169,045
15:14:56 25,600 ▼ 150 3 169,043
15:14:48 25,600 ▼ 150 190 169,040
15:14:48 25,600 ▼ 150 3 168,850
15:14:46 25,600 ▼ 150 7 168,847
15:14:41 25,650 ▼ 100 1 168,840
15:14:40 25,600 ▼ 150 3 168,839
15:14:33 25,600 ▼ 150 4 168,836
15:14:33 25,600 ▼ 150 116 168,832
15:14:28 25,600 ▼ 150 34 168,716
15:14:28 25,600 ▼ 150 21 168,682
15:14:27 25,650 ▼ 100 4 168,661
15:14:27 25,650 ▼ 100 5 168,657
15:14:27 25,650 ▼ 100 26 168,652
15:14:15 25,650 ▼ 100 2 168,626
15:14:09 25,600 ▼ 150 116 168,624
15:14:03 25,650 ▼ 100 1 168,508
15:13:56 25,650 ▼ 100 1 168,507
15:13:54 25,600 ▼ 150 1 168,506
15:13:49 25,650 ▼ 100 1 168,505
15:13:48 25,600 ▼ 150 14 168,504
15:13:36 25,600 ▼ 150 40 168,490
15:13:36 25,600 ▼ 150 18 168,450
15:13:36 25,600 ▼ 150 89 168,432
15:13:33 25,650 ▼ 100 2 168,343
15:13:13 25,600 ▼ 150 22 168,341
15:13:13 25,600 ▼ 150 33 168,319
15:13:12 25,600 ▼ 150 155 168,286
15:13:12 25,600 ▼ 150 57 168,131
15:13:04 25,650 ▼ 100 38 168,074
15:12:57 25,650 ▼ 100 413 168,036
15:12:52 25,650 ▼ 100 2 167,623
15:12:44 25,650 ▼ 100 1 167,621
15:12:37 25,650 ▼ 100 2 167,620
15:12:36 25,600 ▼ 150 5 167,618
15:12:34 25,650 ▼ 100 50 167,613
15:12:32 25,650 ▼ 100 1 167,563
15:12:11 25,650 ▼ 100 2 167,562
15:12:08 25,600 ▼ 150 58 167,560
15:11:57 25,600 ▼ 150 21 167,502
15:11:57 25,600 ▼ 150 34 167,481
15:11:57 25,600 ▼ 150 7 167,447
15:11:55 25,600 ▼ 150 10 167,440
15:11:49 25,650 ▼ 100 1 167,430
15:11:48 25,600 ▼ 150 58 167,429
15:11:46 25,600 ▼ 150 12 167,371
15:11:32 25,650 ▼ 100 1 167,359
15:11:29 25,650 ▼ 100 2 167,358
15:11:26 25,600 ▼ 150 40 167,356
15:11:25 25,600 ▼ 150 18 167,316
15:11:25 25,600 ▼ 150 89 167,298
15:11:19 25,600 ▼ 150 115 167,209
15:11:08 25,650 ▼ 100 1 167,094
15:10:54 25,650 ▼ 100 3 167,093
15:10:54 25,650 ▼ 100 6 167,090
15:10:54 25,650 ▼ 100 25 167,084
15:10:48 25,650 ▼ 100 2 167,059
15:10:44 25,600 ▼ 150 100 167,057
15:10:41 25,600 ▼ 150 22 166,957
15:10:41 25,600 ▼ 150 33 166,935
15:10:25 25,600 ▼ 150 58 166,902
15:10:14 25,600 ▼ 150 58 166,844
15:10:10 25,600 ▼ 150 211 166,786
15:10:09 25,650 ▼ 100 18 166,575
15:10:06 25,650 ▼ 100 2 166,557
15:09:58 25,600 ▼ 150 30 166,555
15:09:54 25,600 ▼ 150 6 166,525
15:09:52 25,650 ▼ 100 1 166,519
15:09:48 25,650 ▼ 100 50 166,518
15:09:42 25,650 ▼ 100 1 166,468
15:09:28 25,650 ▼ 100 10 166,467
15:09:26 25,600 ▼ 150 21 166,457
15:09:26 25,600 ▼ 150 34 166,436
15:09:25 25,650 ▼ 100 2 166,402
15:09:25 25,600 ▼ 150 100 166,400
15:09:24 25,600 ▼ 150 57 166,300
15:09:23 25,600 ▼ 150 155 166,243
15:09:23 25,600 ▼ 150 58 166,088
15:09:15 25,600 ▼ 150 40 166,030
15:09:15 25,600 ▼ 150 18 165,990
15:09:15 25,600 ▼ 150 89 165,972
15:09:14 25,650 ▼ 100 1 165,883
15:09:13 25,650 ▼ 100 49 165,882
15:09:09 25,650 ▼ 100 18 165,833
15:09:07 25,600 ▼ 150 62 165,815
15:08:49 25,650 ▼ 100 2 165,753
15:08:44 25,650 ▼ 100 2 165,751
15:08:39 25,650 ▼ 100 17 165,749
15:08:34 25,600 ▼ 150 2 165,732
15:08:32 25,650 ▼ 100 1 165,730
15:08:30 25,600 ▼ 150 116 165,729
15:08:18 25,650 ▼ 100 5 165,613
15:08:12 25,650 ▼ 100 2 165,608
15:08:10 25,600 ▼ 150 22 165,606
15:08:10 25,600 ▼ 150 33 165,584
15:08:09 25,650 ▼ 100 18 165,551
15:08:02 25,650 ▼ 100 2 165,533
15:07:56 25,650 ▼ 100 1 165,531
15:07:46 25,650 ▼ 100 1 165,530
15:07:44 25,650 ▼ 100 264 165,529
15:07:39 25,650 ▼ 100 14 165,265
15:07:35 25,650 ▼ 100 1 165,251
15:07:21 25,650 ▼ 100 4 165,250
15:07:21 25,650 ▼ 100 26 165,240
15:07:21 25,650 ▼ 100 6 165,246
15:07:21 25,650 ▼ 100 2 165,214
15:07:09 25,650 ▼ 100 32 165,212
15:07:06 25,600 ▼ 150 16 165,180
15:07:05 25,600 ▼ 150 40 165,164
15:07:05 25,600 ▼ 150 18 165,124
15:07:04 25,600 ▼ 150 88 165,106
15:07:00 25,600 ▼ 150 7 165,018
15:06:57 25,650 ▼ 100 1 165,011
15:06:54 25,600 ▼ 150 21 165,010
15:06:54 25,600 ▼ 150 34 164,989
15:06:39 25,650 ▼ 100 22 164,955
15:06:39 25,650 ▼ 100 2 164,933
15:06:09 25,650 ▼ 100 16 164,931
15:05:58 25,650 ▼ 100 2 164,915
15:05:50 25,650 ▼ 100 1 164,913
15:05:40 25,600 ▼ 150 115 164,912
15:05:39 25,600 ▼ 150 22 164,797
15:05:39 25,600 ▼ 150 33 164,775
15:05:35 25,600 ▼ 150 155 164,742
15:05:35 25,600 ▼ 150 57 164,587
15:05:28 25,650 ▼ 100 17 164,530
15:05:28 25,650 ▼ 100 1 164,513
15:05:17 25,600 ▼ 150 40 164,512
15:05:17 25,650 ▼ 100 1 164,472
15:05:16 25,650 ▼ 100 2 164,471
15:05:00 25,650 ▼ 100 2 164,469
15:04:54 25,600 ▼ 150 40 164,467
15:04:54 25,600 ▼ 150 18 164,427
15:04:54 25,600 ▼ 150 89 164,409
15:04:49 25,600 ▼ 150 8 164,320
15:04:39 25,650 ▼ 100 1 164,312
15:04:35 25,650 ▼ 100 5 164,311
15:04:35 25,650 ▼ 100 2 164,306
15:04:23 25,600 ▼ 150 21 164,304
15:04:23 25,600 ▼ 150 34 164,283
15:03:54 25,650 ▼ 100 2 164,249
15:03:48 25,650 ▼ 100 4 164,247
15:03:48 25,650 ▼ 100 5 164,243
15:03:48 25,650 ▼ 100 25 164,238
15:03:45 25,650 ▼ 100 1 164,213
15:03:44 25,650 ▼ 100 1 164,212
15:03:34 25,600 ▼ 150 9 164,211
15:03:21 25,650 ▼ 100 1 164,202
15:03:12 25,650 ▼ 100 2 164,201
15:03:07 25,600 ▼ 150 22 164,199
15:03:07 25,600 ▼ 150 33 164,177
15:02:55 25,600 ▼ 150 106 164,144
15:02:50 25,600 ▼ 150 116 164,038
15:02:44 25,600 ▼ 150 40 163,922
15:02:44 25,600 ▼ 150 18 163,882
15:02:44 25,600 ▼ 150 89 163,864
15:02:36 25,650 ▼ 100 1 163,775
15:02:31 25,650 ▼ 100 2 163,774
15:02:22 25,650 ▼ 100 1 163,772
15:02:22 25,650 ▼ 100 1 163,771
15:01:52 25,600 ▼ 150 21 163,770
15:01:52 25,600 ▼ 150 34 163,749
15:01:49 25,650 ▼ 100 2 163,715
15:01:47 25,600 ▼ 150 155 163,713
15:01:47 25,600 ▼ 150 57 163,558
15:01:40 25,600 ▼ 150 11 163,501
15:01:14 25,650 ▼ 100 1 163,490
15:01:13 25,650 ▼ 100 1 163,489
15:01:12 25,650 ▼ 100 1 163,488
15:01:08 25,650 ▼ 100 2 163,487
15:00:36 25,600 ▼ 150 22 163,485
15:00:36 25,600 ▼ 150 33 163,463
15:00:33 25,600 ▼ 150 40 163,430
15:00:33 25,600 ▼ 150 18 163,390
15:00:33 25,600 ▼ 150 89 163,372
15:00:27 25,650 ▼ 100 2 163,283
15:00:01 25,600 ▼ 150 115 163,281
15:00:00 25,650 ▼ 100 3 163,166
15:00:00 25,600 ▼ 150 4 163,163
14:59:59 25,600 ▼ 150 30 163,159
14:59:58 25,600 ▼ 150 10 163,129
14:59:53 25,600 ▼ 150 3 163,119
14:59:45 25,650 ▼ 100 2 163,116
14:59:27 25,650 ▼ 100 2 163,114
14:59:26 25,600 ▼ 150 5 163,112
14:59:26 25,600 ▼ 150 5 163,107
14:59:21 25,600 ▼ 150 22 163,102
14:59:21 25,600 ▼ 150 34 163,080
14:59:17 25,600 ▼ 150 10 163,046
14:59:07 25,650 ▼ 100 1 163,036
14:59:04 25,650 ▼ 100 2 163,035
14:58:56 25,650 ▼ 100 1 163,033
14:58:26 25,600 ▼ 150 4 163,032
14:58:23 25,600 ▼ 150 40 163,028
14:58:23 25,600 ▼ 150 19 162,988
14:58:23 25,600 ▼ 150 88 162,969
14:58:22 25,650 ▼ 100 2 162,881
14:58:05 25,600 ▼ 150 21 162,879
14:58:05 25,600 ▼ 150 33 162,858
14:58:00 25,600 ▼ 150 2 162,825
14:57:59 25,600 ▼ 150 118 162,823
14:57:58 25,600 ▼ 150 155 162,705
14:57:58 25,600 ▼ 150 57 162,550
14:57:41 25,650 ▼ 100 2 162,493
14:57:38 25,650 ▼ 100 1 162,491
14:57:33 25,600 ▼ 150 5 162,490
14:57:28 25,600 ▼ 150 30 162,485
14:57:23 25,650 ▼ 100 2 162,455
14:57:11 25,600 ▼ 150 116 162,453
14:57:00 25,650 ▼ 100 2 162,337
14:57:00 25,650 ▼ 100 1 162,335
14:56:55 25,600 ▼ 150 34 162,334
14:56:55 25,600 ▼ 150 22 162,300
14:56:53 25,600 ▼ 150 4 162,278
14:56:49 25,600 ▼ 150 9 162,274
14:56:42 25,650 ▼ 100 4 162,265
14:56:42 25,650 ▼ 100 6 162,261
14:56:42 25,650 ▼ 100 26 162,255
14:56:38 25,650 ▼ 100 1 162,229
14:56:33 25,600 ▼ 150 10 162,228
14:56:33 25,600 ▼ 150 200 162,218
14:56:31 25,650 ▼ 100 1 162,018
14:56:30 25,650 ▼ 100 3 162,017
14:56:26 25,600 ▼ 150 1 162,014
14:56:18 25,650 ▼ 100 2 162,013
14:56:12 25,600 ▼ 150 40 162,011
14:56:12 25,600 ▼ 150 18 161,971
14:56:12 25,600 ▼ 150 89 161,953
14:55:37 25,650 ▼ 100 2 161,864
14:55:34 25,600 ▼ 150 21 161,862
14:55:34 25,600 ▼ 150 33 161,841
14:55:19 25,600 ▼ 150 4 161,808
14:54:58 25,600 ▼ 150 30 161,804
14:54:55 25,600 ▼ 150 2 161,774
14:54:55 25,650 ▼ 100 2 161,772
14:54:53 25,650 ▼ 100 1 161,770
14:54:52 25,600 ▼ 150 1 161,769
14:54:39 25,600 ▼ 150 5 161,768
14:54:21 25,600 ▼ 150 14 161,763
14:54:21 25,600 ▼ 150 115 161,749
14:54:21 25,650 ▼ 100 1 161,634
14:54:18 25,650 ▼ 100 5 161,633
14:54:18 25,600 ▼ 150 34 161,628
14:54:18 25,600 ▼ 150 22 161,594
14:54:18 25,600 ▼ 150 56 161,572
14:54:18 25,600 ▼ 150 117 161,516
14:54:14 25,650 ▼ 100 2 161,399
14:54:10 25,600 ▼ 150 57 161,397
14:54:09 25,600 ▼ 150 155 161,340
14:54:02 25,600 ▼ 150 40 161,185
14:54:02 25,600 ▼ 150 18 161,145
14:54:02 25,600 ▼ 150 89 161,127
14:53:46 25,600 ▼ 150 4 161,038
14:53:39 25,600 ▼ 150 10 161,034
14:53:36 25,650 ▼ 100 1 161,024
14:53:35 25,650 ▼ 100 2 161,023
14:53:33 25,650 ▼ 100 2 161,021
14:53:18 25,600 ▼ 150 2 161,019
14:53:12 25,600 ▼ 150 5 161,017
14:53:12 25,600 ▼ 150 5 161,012
14:53:02 25,600 ▼ 150 21 161,007
14:53:02 25,600 ▼ 150 33 160,986
14:53:01 25,650 ▼ 100 2 160,953
14:52:51 25,650 ▼ 100 2 160,951
14:52:46 25,650 ▼ 100 1 160,949
14:52:28 25,600 ▼ 150 30 160,948
14:52:12 25,600 ▼ 150 4 160,918
14:52:10 25,650 ▼ 100 2 160,914
14:52:03 25,650 ▼ 100 1 160,912
14:51:57 25,600 ▼ 150 58 160,911
14:51:52 25,600 ▼ 150 40 160,853
14:51:52 25,600 ▼ 150 18 160,813
14:51:51 25,600 ▼ 150 89 160,795
14:51:47 25,600 ▼ 150 22 160,706
14:51:47 25,600 ▼ 150 34 160,684
14:51:45 25,600 ▼ 150 5 160,650
14:51:44 25,600 ▼ 150 2 160,645
14:51:42 25,600 ▼ 150 10 160,643
14:51:32 25,600 ▼ 150 116 160,633
14:51:31 25,600 ▼ 150 9 160,517
14:51:31 25,650 ▼ 100 1 160,508
14:51:28 25,650 ▼ 100 2 160,507
14:50:47 25,650 ▼ 100 2 160,505
14:50:41 25,650 ▼ 100 2 160,503
14:50:39 25,600 ▼ 150 4 160,501
14:50:39 25,650 ▼ 100 5 160,497
14:50:39 25,650 ▼ 100 1 160,492
14:50:37 25,600 ▼ 150 118 160,491
14:50:31 25,600 ▼ 150 21 160,373
14:50:31 25,600 ▼ 150 33 160,352
14:50:30 25,600 ▼ 150 9 160,319
14:50:27 25,600 ▼ 150 20 160,310
14:50:21 25,600 ▼ 150 155 160,290
14:50:21 25,600 ▼ 150 57 160,135
14:50:17 25,600 ▼ 150 4 160,078
14:50:10 25,600 ▼ 150 2 160,074
14:50:06 25,650 ▼ 100 2 160,072
14:49:59 25,600 ▼ 150 30 160,070
14:49:54 25,600 ▼ 150 8 160,040
14:49:46 25,650 ▼ 100 2 160,032
14:49:46 25,650 ▼ 100 1 160,030
14:49:41 25,600 ▼ 150 40 160,029
14:49:41 25,600 ▼ 150 18 159,989
14:49:41 25,600 ▼ 150 88 159,971
14:49:36 25,650 ▼ 100 4 159,883
14:49:36 25,650 ▼ 100 6 159,879
14:49:36 25,650 ▼ 100 26 159,873
14:49:32 25,650 ▼ 100 3 159,847
14:49:24 25,650 ▼ 100 2 159,844
14:49:16 25,600 ▼ 150 33 159,842
14:49:16 25,600 ▼ 150 22 159,809
14:49:09 25,600 ▼ 150 10 159,787
14:49:05 25,600 ▼ 150 4 159,777
14:48:56 25,650 ▼ 100 1 159,773
14:48:43 25,650 ▼ 100 2 159,772
14:48:42 25,600 ▼ 150 115 159,770
14:48:37 25,650 ▼ 100 1 159,655
14:48:36 25,600 ▼ 150 1 159,654
14:48:32 25,550 ▼ 200 10 159,653
14:48:32 25,600 ▼ 150 1 159,643
14:48:13 25,600 ▼ 150 1 159,642
14:48:09 25,550 ▼ 200 1 159,641
14:48:01 25,600 ▼ 150 2 159,640
14:48:00 25,550 ▼ 200 34 159,638
14:48:00 25,550 ▼ 200 21 159,604
14:47:46 25,600 ▼ 150 1 159,583
14:47:44 25,600 ▼ 150 30 159,582
14:47:31 25,550 ▼ 200 4 159,552
14:47:31 25,550 ▼ 200 40 159,548
14:47:31 25,550 ▼ 200 18 159,508
14:47:30 25,550 ▼ 200 89 159,490
14:47:29 25,600 ▼ 150 10 159,401
14:47:25 25,600 ▼ 150 290 159,391
14:47:23 25,600 ▼ 150 48 159,101
14:47:23 25,600 ▼ 150 46 159,053
14:47:23 25,550 ▼ 200 4 159,007
14:47:21 25,550 ▼ 200 10 159,003
14:47:20 25,600 ▼ 150 3 158,993
14:47:02 25,550 ▼ 200 2 158,990
14:46:56 25,550 ▼ 200 117 158,988
14:46:44 25,550 ▼ 200 22 158,871
14:46:44 25,550 ▼ 200 33 158,849
14:46:38 25,550 ▼ 200 9 158,816
14:46:38 25,600 ▼ 150 3 158,807
14:46:33 25,600 ▼ 150 57 158,804
14:46:33 25,600 ▼ 150 39 158,747
14:46:32 25,600 ▼ 150 12 158,708
14:46:32 25,600 ▼ 150 104 158,696
14:46:25 25,650 ▼ 100 1 158,592
14:46:20 25,650 ▼ 100 1 158,591
14:46:03 25,650 ▼ 100 4 158,590
14:46:03 25,650 ▼ 100 5 158,586
14:46:03 25,650 ▼ 100 25 158,581
14:46:03 25,650 ▼ 100 2 158,556
14:45:58 25,600 ▼ 150 4 158,554
14:45:58 25,650 ▼ 100 1 158,550
14:45:57 25,650 ▼ 100 3 158,549
14:45:56 25,600 ▼ 150 4 158,546
14:45:52 25,600 ▼ 150 116 158,542
14:45:34 25,600 ▼ 150 56 158,426
14:45:29 25,600 ▼ 150 21 158,370
14:45:29 25,600 ▼ 150 34 158,349
14:45:29 25,600 ▼ 150 2 158,315
14:45:24 25,650 ▼ 100 1 158,313
14:45:20 25,600 ▼ 150 40 158,312
14:45:20 25,600 ▼ 150 19 158,272
14:45:20 25,600 ▼ 150 89 158,253
14:45:16 25,650 ▼ 100 3 158,164
14:45:11 25,600 ▼ 150 18 158,161
14:45:07 25,600 ▼ 150 100 158,143
14:44:59 25,600 ▼ 150 30 158,043
14:44:51 25,650 ▼ 100 1 158,013
14:44:47 25,600 ▼ 150 7 158,012
14:44:47 25,600 ▼ 150 4 158,005
14:44:41 25,600 ▼ 150 11 158,001
14:44:38 25,600 ▼ 150 20 157,990
14:44:34 25,650 ▼ 100 3 157,970
14:44:29 25,600 ▼ 150 4 157,967
14:44:29 25,600 ▼ 150 4 157,963
14:44:24 25,600 ▼ 150 4 157,959
14:44:18 25,650 ▼ 100 1 157,955
14:44:13 25,600 ▼ 150 22 157,954
14:44:13 25,600 ▼ 150 33 157,932
14:44:12 25,600 ▼ 150 9 157,899
14:44:02 25,650 ▼ 100 1 157,890
14:43:56 25,600 ▼ 150 1 157,889
14:43:53 25,650 ▼ 100 3 157,888
14:43:46 25,650 ▼ 100 1 157,885
14:43:45 25,600 ▼ 150 100 157,884
14:43:16 25,600 ▼ 150 8 157,784
14:43:15 25,600 ▼ 150 56 157,776
14:43:15 25,600 ▼ 150 118 157,720
14:43:12 25,600 ▼ 150 500 157,602
14:43:11 25,650 ▼ 100 3 157,102
14:43:10 25,600 ▼ 150 40 157,099
14:43:10 25,600 ▼ 150 18 157,059
14:43:10 25,600 ▼ 150 89 157,041
14:43:03 25,600 ▼ 150 115 156,952
14:43:02 25,600 ▼ 150 4 156,837
14:43:02 25,600 ▼ 150 5 156,833
14:43:01 25,600 ▼ 150 57 156,828
14:42:57 25,600 ▼ 150 22 156,771
14:42:57 25,600 ▼ 150 34 156,749
14:42:51 25,600 ▼ 150 4 156,715
14:42:44 25,600 ▼ 150 56 156,711
14:42:44 25,600 ▼ 150 156 156,655
14:42:44 25,600 ▼ 150 57 156,499
14:42:34 25,650 ▼ 100 3 156,442
14:42:30 25,650 ▼ 100 4 156,439
14:42:30 25,650 ▼ 100 6 156,435
14:42:30 25,650 ▼ 100 25 156,429
14:42:30 25,650 ▼ 100 3 156,404
14:42:29 25,600 ▼ 150 30 156,401
14:42:23 25,600 ▼ 150 2 156,371
14:42:11 25,650 ▼ 100 1 156,369
14:42:09 25,650 ▼ 100 2 156,368
14:41:55 25,650 ▼ 100 1 156,366
14:41:49 25,650 ▼ 100 3 156,365
14:41:45 25,650 ▼ 100 1 156,362

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,358.37 ▼ 3.3 -0.14%
코스닥 643.58 ▲ 1.47 0.23%
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.