하이트진로2우B
(000087)
코스피
음식료품
액면가 5,000원
  06.22 15:59

17,250 (17,000)   [시가/고가/저가] 16,950 / 17,350 / 16,700 
전일비/등락률 ▲ 250 (1.47%) 매도호가/호가잔량 17,250 / 53
거래량/전일동시간대비 6,739 /▲ 5,189 매수호가/호가잔량 17,100 / 12
상한가/하한가 22,100 / 11,900 총매도/총매수잔량 967 / 3,079

호가및체결가
거래원동향
공시/전자공시 		시간대별시세
투자자별매매동향
종목속보 		일자별시세
기업분석
증권사리포트 		지표추이
재무분석
 차트
경쟁사비교
 외국인지분율
시간외단일가

매도잔량 호가 매수잔량
453 17,700 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
60 17,650
6 17,600
21 17,550
77 17,500
2 17,450
101 17,400
181 17,350
13 17,300
53 17,250
 
17,100 12
17,050 10
17,000 10
16,950 108
16,900 112
16,850 393
16,800 292
16,750 791
16,700 751
16,650 600
 
총매도잔량 순매수잔량 총매수잔량
967 2,112 3,079
시간외잔량 시간외잔량
252 0
 
하이트진로2우B 000087
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
15:43:48 17,250 ▲ 250 1 6,739
15:40:00 17,250 ▲ 250 150 6,738
15:30:22 17,250 ▲ 250 1,120 6,588
15:19:53 17,250 ▲ 250 1 5,468
15:19:53 17,150 ▲ 150 119 5,467
15:19:01 17,150 ▲ 150 1 5,348
15:18:51 17,100 ▲ 100 50 5,347
15:18:36 17,100 ▲ 100 34 5,297
15:18:32 17,100 ▲ 100 87 5,263
15:14:56 17,100 ▲ 100 1 5,176
15:14:27 17,250 ▲ 250 1 5,175
15:14:12 17,150 ▲ 150 1 5,174
15:13:42 17,150 ▲ 150 20 5,054
15:13:42 17,100 ▲ 100 119 5,173
15:13:36 17,200 ▲ 200 20 5,034
15:13:04 17,350 ▲ 350 2 5,014
15:12:59 17,300 ▲ 300 98 5,012
15:12:29 17,300 ▲ 300 2 4,914
15:11:11 17,350 ▲ 350 6 4,912
15:11:11 17,300 ▲ 300 155 4,906
15:11:11 17,250 ▲ 250 9 4,751
15:10:48 17,250 ▲ 250 65 4,742
15:10:48 17,200 ▲ 200 65 4,677
15:09:57 17,200 ▲ 200 20 4,612
15:08:42 17,200 ▲ 200 13 4,592
15:08:42 17,150 ▲ 150 41 4,579
15:08:42 17,000  0 146 4,538
15:00:07 17,000  0 3 4,392
14:58:29 16,950 ▼ 50 2 4,389
14:52:04 17,000  0 30 4,387
14:44:31 17,000  0 9 4,357
14:43:31 16,950 ▼ 50 8 4,348
14:42:18 17,000  0 1 4,340
14:25:26 16,850 ▼ 150 9 4,339
14:25:26 16,900 ▼ 100 1 4,330
14:23:10 16,850 ▼ 150 64 4,329
14:22:51 16,900 ▼ 100 1 4,265
14:14:01 17,000  0 1 4,264
14:10:10 16,900 ▼ 100 3 4,247
14:10:10 16,850 ▼ 150 16 4,263
14:10:10 16,950 ▼ 50 1 4,244
13:58:18 17,000  0 1 4,243
13:51:48 16,850 ▼ 150 100 4,242
13:47:26 16,900 ▼ 100 163 4,142
13:47:22 16,950 ▼ 50 67 3,979
13:46:04 17,000  0 119 3,912
13:46:04 17,050 ▲ 50 1 3,793
13:43:40 17,250 ▲ 250 1 3,792
13:39:52 17,150 ▲ 150 9 3,791
13:39:52 17,250 ▲ 250 1 3,782
13:39:23 17,250 ▲ 250 10 3,781
13:38:39 17,300 ▲ 300 45 3,771
13:38:36 17,300 ▲ 300 55 3,726
13:38:26 17,300 ▲ 300 95 3,671
13:38:22 17,250 ▲ 250 100 3,576
13:38:18 17,150 ▲ 150 85 3,476
13:38:13 17,100 ▲ 100 10 3,391
13:36:03 17,150 ▲ 150 10 3,381
13:35:59 17,250 ▲ 250 90 3,231
13:35:59 17,300 ▲ 300 140 3,371
13:35:59 17,200 ▲ 200 70 3,141
13:35:20 17,200 ▲ 200 20 3,071
13:35:20 17,150 ▲ 150 20 3,051
13:35:20 17,100 ▲ 100 10 3,031
13:35:10 17,050 ▲ 50 5 3,021
13:30:54 17,150 ▲ 150 10 3,016
13:30:48 17,200 ▲ 200 2 3,006
13:30:44 17,150 ▲ 150 30 3,004
13:30:21 17,150 ▲ 150 1 2,974
13:30:16 17,100 ▲ 100 10 2,973
13:30:11 17,050 ▲ 50 30 2,963
13:30:06 17,000  0 17 2,933
13:30:02 17,000  0 112 2,916
13:30:02 16,900 ▼ 100 88 2,804
13:28:17 16,900 ▼ 100 2 2,716
13:27:19 16,900 ▼ 100 10 2,714
13:27:12 17,000  0 53 2,704
13:27:07 16,900 ▼ 100 96 2,651
13:27:07 16,950 ▼ 50 4 2,555
13:01:41 17,000  0 10 2,551
12:51:21 16,950 ▼ 50 31 2,541
12:46:40 17,000  0 5 2,510
12:44:19 17,050 ▲ 50 1 2,505
12:30:30 17,000  0 60 2,504
12:23:58 17,000  0 59 2,444
12:01:39 17,000  0 30 2,385
12:01:28 16,950 ▼ 50 35 2,355
11:59:36 16,900 ▼ 100 1 2,320
11:57:01 16,950 ▼ 50 2 2,319
11:50:20 16,950 ▼ 50 1 2,317
11:37:13 16,750 ▼ 250 3 2,316
11:36:43 16,750 ▼ 250 5 2,313
11:35:54 16,750 ▼ 250 3 2,308
11:35:07 16,750 ▼ 250 5 2,305
11:34:35 16,750 ▼ 250 4 2,300
11:33:31 16,750 ▼ 250 5 2,296
11:33:15 16,750 ▼ 250 3 2,291
11:31:56 16,750 ▼ 250 3 2,288
11:31:55 16,750 ▼ 250 5 2,285
11:30:37 16,750 ▼ 250 4 2,280
11:30:19 16,750 ▼ 250 5 2,276
11:29:17 16,750 ▼ 250 3 2,271
11:28:43 16,750 ▼ 250 5 2,268
11:27:58 16,750 ▼ 250 3 2,263
11:27:07 16,750 ▼ 250 5 2,260
11:26:39 16,750 ▼ 250 4 2,255
11:25:40 16,800 ▼ 200 10 2,251
11:25:31 16,750 ▼ 250 5 2,241
11:25:19 16,750 ▼ 250 3 2,236
11:24:00 16,750 ▼ 250 3 2,233
11:23:55 16,750 ▼ 250 5 2,230
11:22:41 16,750 ▼ 250 4 2,225
11:22:18 16,750 ▼ 250 5 2,221
11:21:21 16,750 ▼ 250 3 2,216
11:20:47 16,800 ▼ 200 30 2,213
11:20:42 16,750 ▼ 250 5 2,183
11:20:02 16,750 ▼ 250 3 2,178
11:19:06 16,750 ▼ 250 5 2,175
11:18:43 16,750 ▼ 250 4 2,170
11:17:30 16,750 ▼ 250 5 2,166
11:17:23 16,750 ▼ 250 3 2,161
11:16:04 16,750 ▼ 250 3 2,158
11:15:54 16,750 ▼ 250 5 2,155
11:14:45 16,750 ▼ 250 4 2,150
11:14:18 16,750 ▼ 250 5 2,146
11:13:25 16,750 ▼ 250 3 2,141
11:12:42 16,750 ▼ 250 5 2,138
11:12:14 16,750 ▼ 250 4 2,133
11:12:06 16,700 ▼ 300 3 2,129
11:11:06 16,700 ▼ 300 5 2,126
11:09:47 16,750 ▼ 250 9 2,121
11:09:39 16,750 ▼ 250 50 2,112
11:09:30 16,700 ▼ 300 5 2,062
11:09:27 16,700 ▼ 300 3 2,057
11:08:36 16,750 ▼ 250 40 2,054
11:08:19 16,750 ▼ 250 10 2,014
11:08:08 16,700 ▼ 300 3 2,004
11:07:54 16,700 ▼ 300 5 2,001
11:06:49 16,700 ▼ 300 4 1,996
11:06:18 16,700 ▼ 300 5 1,992
11:05:29 16,700 ▼ 300 3 1,987
11:04:41 16,700 ▼ 300 5 1,984
11:04:10 16,700 ▼ 300 3 1,979
11:03:05 16,700 ▼ 300 5 1,976
11:02:52 16,700 ▼ 300 5 1,971
11:02:51 16,700 ▼ 300 4 1,966
11:01:32 16,700 ▼ 300 3 1,962
11:00:46 16,750 ▼ 250 5 1,959
11:00:12 16,700 ▼ 300 3 1,954
10:59:35 16,750 ▼ 250 1 1,951
10:58:53 16,700 ▼ 300 4 1,950
10:58:17 16,700 ▼ 300 5 1,946
10:57:34 16,700 ▼ 300 3 1,941
10:56:41 16,700 ▼ 300 5 1,938
10:56:37 16,750 ▼ 250 1 1,933
10:56:14 16,700 ▼ 300 3 1,932
10:55:05 16,700 ▼ 300 5 1,929
10:54:55 16,750 ▼ 250 2 1,924
10:53:36 16,750 ▼ 250 3 1,922
10:53:29 16,750 ▼ 250 5 1,919
10:52:16 16,750 ▼ 250 3 1,914
10:51:53 16,750 ▼ 250 5 1,911
10:51:41 16,800 ▼ 200 1 1,906
10:50:57 16,750 ▼ 250 4 1,905
10:50:17 16,750 ▼ 250 5 1,901
10:49:48 16,750 ▼ 250 3 1,896
10:49:38 16,700 ▼ 300 3 1,893
10:48:47 16,750 ▼ 250 1 1,890
10:48:41 16,700 ▼ 300 5 1,889
10:48:11 16,750 ▼ 250 3 1,884
10:47:04 16,700 ▼ 300 5 1,881
10:46:59 16,700 ▼ 300 4 1,876
10:44:43 16,800 ▼ 200 2 1,872
10:44:24 16,800 ▼ 200 3 1,870
10:43:39 16,800 ▼ 200 4 1,861
10:43:39 16,850 ▼ 150 6 1,867
10:43:39 16,750 ▼ 250 1 1,857
10:43:27 16,750 ▼ 250 1 1,856
10:43:01 16,750 ▼ 250 2 1,855
10:42:16 16,750 ▼ 250 5 1,853
10:40:56 16,750 ▼ 250 1 1,848
10:40:53 16,750 ▼ 250 54 1,847
10:40:40 16,750 ▼ 250 6 1,793
10:40:40 16,700 ▼ 300 5 1,787
10:40:05 16,750 ▼ 250 39 1,782
10:39:56 16,750 ▼ 250 300 1,743
10:39:04 16,800 ▼ 200 1 1,443
10:37:28 16,800 ▼ 200 5 1,442
10:35:52 16,800 ▼ 200 5 1,437
10:34:16 16,800 ▼ 200 5 1,432
10:31:48 16,900 ▼ 100 1 1,427
10:31:48 16,850 ▼ 150 5 1,426
10:31:04 16,800 ▼ 200 5 1,421
10:29:27 16,800 ▼ 200 5 1,416
10:26:43 16,900 ▼ 100 1 1,411
10:26:35 16,800 ▼ 200 24 1,410
10:26:15 16,750 ▼ 250 5 1,386
10:25:58 16,800 ▼ 200 2 1,381
10:24:39 16,750 ▼ 250 5 1,379
10:24:06 16,800 ▼ 200 1 1,374
10:23:03 16,750 ▼ 250 5 1,373
10:22:07 16,800 ▼ 200 20 1,368
10:21:27 16,750 ▼ 250 5 1,348
10:21:10 16,800 ▼ 200 20 1,343
10:20:36 16,800 ▼ 200 2 1,323
10:18:06 16,800 ▼ 200 44 1,321
10:17:40 16,800 ▼ 200 1 1,277
10:16:39 16,800 ▼ 200 204 1,276
10:16:39 16,850 ▼ 150 1 1,072
10:05:23 16,800 ▼ 200 44 1,071
10:05:10 16,800 ▼ 200 404 1,027
10:05:10 16,850 ▼ 150 42 623
10:03:31 16,900 ▼ 100 1 581
09:58:36 16,900 ▼ 100 1 580
09:58:13 16,900 ▼ 100 7 579
09:57:01 16,850 ▼ 150 11 572
09:56:42 16,850 ▼ 150 15 561
09:55:56 16,850 ▼ 150 20 546
09:53:01 16,900 ▼ 100 5 526
09:52:00 16,950 ▼ 50 1 521
09:43:35 16,950 ▼ 50 2 520
09:37:58 16,950 ▼ 50 1 518
09:35:14 17,000  0 1 517
09:34:10 16,800 ▼ 200 19 516
09:34:00 16,850 ▼ 150 204 497
09:33:27 16,900 ▼ 100 203 293
09:33:27 16,950 ▼ 50 1 90
09:25:07 17,000  0 2 89
09:24:55 17,000  0 4 87
09:23:46 16,950 ▼ 50 2 83
09:20:23 17,000  0 5 81
09:19:32 17,000  0 10 76
09:19:28 16,950 ▼ 50 19 66
09:19:21 17,000  0 6 47
09:12:38 17,050 ▲ 50 5 41
09:10:57 17,050 ▲ 50 2 36
09:02:40 17,100 ▲ 100 1 34
09:02:32 17,050 ▲ 50 10 33
09:00:30 16,950 ▼ 50 3 23
09:00:30 16,950 ▼ 50 20 20

 
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.