롯데손해보험
(000400)
코스피
보험
액면가 1,000원
  12.13 15:59

2,735 (2,730)   [시가/고가/저가] 2,755 / 2,755 / 2,710 
전일비/등락률 ▲ 5 (0.18%) 매도호가/호가잔량 2,735 / 10,366
거래량/전일동시간대비 116,059 /▲ 3,998 매수호가/호가잔량 2,730 / 177
상한가/하한가 3,545 / 1,915 총매도/총매수잔량 54,743 / 35,960

매도잔량 호가 매수잔량
151 2,780 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
24,494 2,775
4,036 2,770
6,462 2,765
1,703 2,760
1,569 2,755
2,427 2,750
1,836 2,745
1,699 2,740
10,366 2,735
 
2,730 177
2,725 50
2,720 5,406
2,715 1,021
2,710 1,675
2,705 1,903
2,700 10,065
2,695 4,386
2,690 10,056
2,685 1,221
 
총매도잔량 순매수잔량 총매수잔량
54,743 -18,783 35,960
시간외잔량 시간외잔량
1,000 0
 
롯데손해보험 000400
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,095.55 (+12.98)    FUTURE 270.05 (+1.25)   Basis: 0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:22 2,735 ▲ 5 3,172 116,059
15:19:58 2,735 ▲ 5 10 112,887
15:19:49 2,730  0 1,823 112,877
15:19:01 2,730  0 1 111,054
15:17:35 2,725 ▼ 5 50 111,053
15:16:21 2,730  0 1 111,003
15:16:21 2,730  0 1 111,002
15:16:21 2,730  0 2 111,001
15:16:21 2,730  0 1 110,999
15:16:21 2,730  0 3 110,998
15:15:26 2,725 ▼ 5 5 110,995
15:15:24 2,725 ▼ 5 100 110,990
15:15:22 2,725 ▼ 5 167 110,890
15:15:15 2,725 ▼ 5 2 110,723
15:15:14 2,725 ▼ 5 95 110,721
15:14:50 2,730  0 3 110,626
15:14:18 2,725 ▼ 5 10 110,623
15:13:19 2,730  0 3 110,613
15:12:18 2,730  0 4 110,610
15:11:53 2,730  0 74 110,606
15:10:47 2,730  0 4 110,532
15:09:35 2,730  0 10 110,528
15:09:17 2,725 ▼ 5 600 110,518
15:09:15 2,720 ▼ 10 972 109,918
15:09:09 2,720 ▼ 10 2,000 108,946
15:09:04 2,725 ▼ 5 500 106,946
15:09:03 2,725 ▼ 5 500 106,446
15:08:56 2,725 ▼ 5 1 105,946
15:08:55 2,725 ▼ 5 531 105,945
15:08:41 2,725 ▼ 5 7 105,414
15:08:36 2,725 ▼ 5 84 105,407
15:08:31 2,725 ▼ 5 3 105,323
15:08:31 2,720 ▼ 10 2,277 105,320
15:07:13 2,720 ▼ 10 4 103,043
15:05:36 2,720 ▼ 10 43 103,039
15:05:12 2,720 ▼ 10 4 102,996
15:03:10 2,720 ▼ 10 4 102,992
15:02:57 2,710 ▼ 20 1,449 102,988
15:02:57 2,715 ▼ 15 51 101,539
15:01:08 2,720 ▼ 10 4 101,488
14:59:58 2,720 ▼ 10 42 101,484
14:59:07 2,720 ▼ 10 4 101,442
14:58:26 2,720 ▼ 10 13 101,438
14:57:12 2,720 ▼ 10 42 101,425
14:57:05 2,720 ▼ 10 3 101,383
14:55:08 2,720 ▼ 10 52 101,380
14:54:39 2,715 ▼ 15 14 101,328
14:54:12 2,725 ▼ 5 1 101,314
14:53:48 2,715 ▼ 15 4,000 101,313
14:53:21 2,720 ▼ 10 170 97,313
14:53:21 2,720 ▼ 10 1 97,143
14:53:21 2,720 ▼ 10 369 97,142
14:53:10 2,720 ▼ 10 60 96,773
14:52:52 2,725 ▼ 5 63 96,713
14:52:21 2,720 ▼ 10 1 96,650
14:52:21 2,720 ▼ 10 399 96,649
14:50:53 2,720 ▼ 10 1,141 96,241
14:50:53 2,725 ▼ 5 9 96,250
14:50:31 2,720 ▼ 10 1 95,100
14:50:00 2,720 ▼ 10 1 95,099
14:49:30 2,720 ▼ 10 1 95,098
14:49:00 2,720 ▼ 10 1 95,097
14:48:29 2,720 ▼ 10 1 95,096
14:47:28 2,720 ▼ 10 1 95,095
14:47:19 2,720 ▼ 10 3 95,094
14:46:58 2,720 ▼ 10 1 95,091
14:46:27 2,720 ▼ 10 1 95,090
14:46:15 2,720 ▼ 10 10 95,089
14:45:57 2,720 ▼ 10 1 95,079
14:45:27 2,720 ▼ 10 1 95,078
14:44:44 2,720 ▼ 10 2 95,077
14:44:44 2,720 ▼ 10 55 95,075
14:44:13 2,720 ▼ 10 94 95,020
14:44:07 2,725 ▼ 5 11 94,926
14:43:28 2,725 ▼ 5 1 94,915
14:43:03 2,720 ▼ 10 100 94,914
14:42:12 2,720 ▼ 10 900 94,814
14:41:20 2,720 ▼ 10 2,500 93,914
14:40:53 2,725 ▼ 5 2 91,414
14:39:21 2,725 ▼ 5 2 91,412
14:38:17 2,725 ▼ 5 3 91,410
14:36:35 2,725 ▼ 5 163 91,407
14:36:19 2,725 ▼ 5 3 91,244
14:35:47 2,725 ▼ 5 2 91,241
14:34:47 2,725 ▼ 5 4 91,239
14:33:51 2,725 ▼ 5 3 91,235
14:32:24 2,720 ▼ 10 168 91,232
14:32:24 2,720 ▼ 10 2,046 91,064
14:31:35 2,725 ▼ 5 10 89,018
14:31:20 2,725 ▼ 5 11 89,008
14:30:31 2,720 ▼ 10 245 88,997
14:30:16 2,720 ▼ 10 355 88,752
14:29:13 2,725 ▼ 5 4 88,397
14:26:12 2,725 ▼ 5 12 88,393
14:26:12 2,720 ▼ 10 588 88,381
14:25:00 2,720 ▼ 10 2 87,793
14:24:53 2,720 ▼ 10 10 87,791
14:24:14 2,720 ▼ 10 32 87,781
14:23:54 2,710 ▼ 20 3,425 87,749
14:23:54 2,715 ▼ 15 6,575 84,324
14:23:52 2,720 ▼ 10 1 77,749
14:23:52 2,720 ▼ 10 188 77,748
14:23:43 2,720 ▼ 10 42 77,560
14:23:08 2,720 ▼ 10 1 77,518
14:23:01 2,720 ▼ 10 1,000 77,517
14:21:37 2,720 ▼ 10 4,323 76,517
14:21:37 2,720 ▼ 10 2,000 72,194
14:21:37 2,720 ▼ 10 2,000 70,194
14:20:54 2,720 ▼ 10 3,000 68,194
14:20:51 2,725 ▼ 5 969 65,194
14:20:45 2,725 ▼ 5 1,129 64,225
14:20:06 2,730  0 2 63,096
14:19:05 2,730  0 2 63,094
14:18:55 2,725 ▼ 5 50 63,092
14:18:39 2,725 ▼ 5 50 63,042
14:17:44 2,730  0 3 62,992
14:16:03 2,730  0 3 62,989
14:14:41 2,730  0 42 62,986
14:14:32 2,730  0 3 62,944
14:13:07 2,730  0 50 62,941
14:12:30 2,730  0 3 62,891
14:10:59 2,730  0 3 62,888
14:08:21 2,730  0 1 62,885
14:07:33 2,725 ▼ 5 1,430 62,884
14:05:55 2,730  0 3 61,454
14:03:53 2,730  0 3 61,451
14:03:16 2,730  0 50 61,448
14:03:05 2,730  0 42 61,398
14:02:38 2,730  0 125 61,356
14:02:38 2,730  0 500 61,231
14:02:38 2,730  0 500 60,731
14:02:22 2,730  0 3 60,231
14:00:20 2,730  0 3 60,228
13:59:21 2,725 ▼ 5 300 60,225
13:58:18 2,730  0 3 59,925
13:57:50 2,725 ▼ 5 500 59,922
13:56:47 2,730  0 42 59,422
13:56:16 2,730  0 3 59,380
13:54:15 2,730  0 3 59,377
13:53:33 2,725 ▼ 5 500 59,374
13:53:29 2,730  0 1 58,874
13:52:59 2,725 ▼ 5 1 58,873
13:52:29 2,725 ▼ 5 500 58,872
13:52:13 2,730  0 3 58,372
13:52:00 2,730  0 5 58,369
13:50:11 2,730  0 3 58,364
13:48:52 2,730  0 384 58,361
13:48:09 2,730  0 3 57,977
13:46:08 2,730  0 3 57,974
13:44:06 2,730  0 2 57,971
13:43:10 2,730  0 62 57,969
13:43:05 2,730  0 2 57,907
13:41:34 2,730  0 2 57,905
13:40:43 2,730  0 4 57,903
13:40:33 2,730  0 2 57,899
13:39:02 2,730  0 2 57,897
13:38:16 2,730  0 600 57,895
13:38:01 2,730  0 2 57,295
13:36:30 2,730  0 2 57,293
13:35:29 2,730  0 2 57,291
13:33:58 2,730  0 2 57,289
13:33:55 2,730  0 7 57,287
13:33:21 2,730  0 16 57,280
13:32:57 2,730  0 1 57,264
13:32:16 2,730  0 1 57,263
13:32:16 2,730  0 600 57,262
13:31:45 2,730  0 3 56,662
13:31:45 2,730  0 50 56,659
13:31:20 2,730  0 2 56,609
13:29:54 2,735 ▲ 5 4 56,607
13:26:52 2,735 ▲ 5 10 56,603
13:16:03 2,735 ▲ 5 20 56,593
13:15:20 2,730  0 2,300 56,573
13:14:19 2,735 ▲ 5 20 54,273
13:14:06 2,725 ▼ 5 2,700 54,253
13:08:51 2,735 ▲ 5 2 51,553
13:08:51 2,730  0 80 51,551
13:07:47 2,730  0 17 51,471
13:05:44 2,730  0 33 51,454
13:05:09 2,725 ▼ 5 3,128 51,421
13:04:54 2,730  0 5 48,293
13:04:54 2,730  0 360 48,288
13:03:53 2,730  0 100 47,928
13:02:06 2,730  0 870 47,828
13:00:44 2,735 ▲ 5 50 46,958
12:59:30 2,740 ▲ 10 10 46,908
12:57:12 2,735 ▲ 5 10 46,898
12:51:45 2,740 ▲ 10 14 46,888
12:39:48 2,740 ▲ 10 2 46,874
12:39:12 2,735 ▲ 5 8 46,872
12:39:12 2,735 ▲ 5 49 46,864
12:36:15 2,735 ▲ 5 485 46,815
12:36:15 2,735 ▲ 5 764 46,330
12:36:15 2,735 ▲ 5 36 45,566
12:35:55 2,735 ▲ 5 29 45,530
12:35:44 2,735 ▲ 5 352 45,501
12:35:35 2,735 ▲ 5 1,388 45,149
12:35:27 2,735 ▲ 5 43 43,761
12:35:19 2,735 ▲ 5 17 43,718
12:35:13 2,735 ▲ 5 132 43,701
12:35:06 2,735 ▲ 5 11 43,569
12:34:55 2,735 ▲ 5 69 43,558
12:34:47 2,735 ▲ 5 27 43,489
12:34:41 2,735 ▲ 5 127 43,462
12:34:32 2,735 ▲ 5 195 43,335
12:32:30 2,735 ▲ 5 68 43,140
12:31:37 2,740 ▲ 10 366 43,072
12:31:18 2,740 ▲ 10 1 42,706
12:28:43 2,735 ▲ 5 1 42,705
12:28:19 2,735 ▲ 5 191 42,704
12:28:14 2,735 ▲ 5 2 42,513
12:28:14 2,735 ▲ 5 2 42,511
12:28:14 2,735 ▲ 5 1 42,509
12:28:14 2,735 ▲ 5 304 42,508
12:22:25 2,740 ▲ 10 2 42,204
12:18:03 2,735 ▲ 5 980 42,202
12:13:43 2,735 ▲ 5 4 41,222
12:13:43 2,735 ▲ 5 3,864 41,218
12:08:52 2,740 ▲ 10 62 37,354
12:08:46 2,740 ▲ 10 69 37,292
12:08:17 2,740 ▲ 10 7 37,223
12:03:56 2,740 ▲ 10 1 37,216
12:02:08 2,735 ▲ 5 60 37,215
11:59:40 2,740 ▲ 10 7 37,155
11:53:33 2,740 ▲ 10 10 37,148
11:53:33 2,735 ▲ 5 85 37,138
11:51:27 2,740 ▲ 10 100 37,053
11:49:16 2,740 ▲ 10 21 36,953
11:45:58 2,740 ▲ 10 10 36,932
11:41:49 2,740 ▲ 10 200 36,922
11:39:42 2,740 ▲ 10 400 36,722
11:39:23 2,740 ▲ 10 10 36,322
11:38:30 2,735 ▲ 5 10 36,312
11:38:12 2,740 ▲ 10 10 36,302
11:38:11 2,735 ▲ 5 200 36,292
11:33:18 2,740 ▲ 10 9 36,092
11:33:02 2,740 ▲ 10 21 36,083
11:30:30 2,740 ▲ 10 11 36,062
11:29:26 2,740 ▲ 10 1 36,051
11:27:42 2,730  0 999 36,050
11:26:22 2,735 ▲ 5 1 35,051
11:23:32 2,740 ▲ 10 10 35,050
11:23:08 2,735 ▲ 5 24 35,040
11:22:17 2,735 ▲ 5 100 35,016
11:22:06 2,735 ▲ 5 100 34,916
11:21:20 2,735 ▲ 5 8 34,816
11:21:20 2,735 ▲ 5 122 34,808
11:21:20 2,735 ▲ 5 252 34,686
11:20:21 2,740 ▲ 10 11 34,434
11:19:50 2,735 ▲ 5 37 34,423
11:17:35 2,740 ▲ 10 4 34,386
11:15:56 2,740 ▲ 10 36 34,382
11:12:28 2,735 ▲ 5 841 34,346
11:12:18 2,735 ▲ 5 4 33,505
11:12:18 2,735 ▲ 5 4 33,501
11:12:18 2,735 ▲ 5 151 33,497
11:09:59 2,745 ▲ 15 14 33,346
11:08:59 2,745 ▲ 15 50 33,332
11:08:40 2,745 ▲ 15 6 33,282
11:06:38 2,735 ▲ 5 1,431 33,276
11:04:16 2,745 ▲ 15 1 31,845
11:04:07 2,735 ▲ 5 2 31,844
11:03:32 2,735 ▲ 5 51 31,842
11:03:32 2,740 ▲ 10 49 31,791
11:02:47 2,745 ▲ 15 303 31,742
11:02:37 2,745 ▲ 15 1,000 31,439
11:02:27 2,745 ▲ 15 9 30,439
11:02:07 2,745 ▲ 15 25 30,430
11:02:06 2,745 ▲ 15 3 30,405
10:58:36 2,740 ▲ 10 232 30,402
10:57:50 2,740 ▲ 10 6 30,170
10:57:34 2,735 ▲ 5 30 30,164
10:56:33 2,740 ▲ 10 109 30,134
10:54:57 2,740 ▲ 10 93 30,025
10:54:32 2,740 ▲ 10 7 29,932
10:53:43 2,735 ▲ 5 150 29,925
10:47:44 2,745 ▲ 15 70 29,775
10:47:29 2,745 ▲ 15 21 29,705
10:47:10 2,745 ▲ 15 14 29,684
10:45:13 2,745 ▲ 15 500 29,670
10:41:05 2,745 ▲ 15 3 29,170
10:39:00 2,735 ▲ 5 7 29,167
10:39:00 2,740 ▲ 10 495 29,160
10:38:38 2,740 ▲ 10 3 28,665
10:38:25 2,740 ▲ 10 1,056 28,662
10:37:16 2,740 ▲ 10 22 27,606
10:36:35 2,735 ▲ 5 531 27,584
10:36:35 2,735 ▲ 5 900 27,053
10:35:31 2,735 ▲ 5 4 26,153
10:34:08 2,735 ▲ 5 1 26,149
10:32:16 2,735 ▲ 5 394 26,148
10:31:57 2,735 ▲ 5 18 25,754
10:31:24 2,735 ▲ 5 5 25,736
10:31:24 2,735 ▲ 5 125 25,731
10:31:12 2,735 ▲ 5 10 25,606
10:30:54 2,740 ▲ 10 42 25,596
10:28:56 2,740 ▲ 10 10 25,554
10:26:22 2,735 ▲ 5 37 25,544
10:23:03 2,740 ▲ 10 3 25,507
10:22:17 2,740 ▲ 10 100 25,504
10:22:13 2,740 ▲ 10 100 25,404
10:22:06 2,740 ▲ 10 42 25,304
10:20:00 2,740 ▲ 10 2 25,262
10:18:23 2,730  0 1,000 25,260
10:14:53 2,730  0 201 24,260
10:14:45 2,730  0 351 24,059
10:14:41 2,730  0 8 23,708
10:14:41 2,730  0 2 23,700
10:14:41 2,730  0 5 23,698
10:14:41 2,730  0 333 23,693
10:14:08 2,735 ▲ 5 23 23,360
10:13:54 2,735 ▲ 5 489 23,337
10:13:07 2,735 ▲ 5 42 22,848
10:12:25 2,735 ▲ 5 46 22,806
10:12:18 2,735 ▲ 5 380 22,760
10:12:04 2,735 ▲ 5 111 22,380
10:10:44 2,735 ▲ 5 49 22,269
10:05:03 2,740 ▲ 10 1 22,220
10:05:03 2,730  0 2 22,177
10:05:03 2,735 ▲ 5 42 22,219
10:04:21 2,730  0 900 22,175
10:04:02 2,730  0 4 21,275
10:04:02 2,730  0 3 21,271
10:04:02 2,730  0 3,212 21,268
10:03:04 2,730  0 184 18,056
10:03:04 2,735 ▲ 5 116 17,872
10:02:28 2,740 ▲ 10 48 17,756
10:02:14 2,740 ▲ 10 1 17,708
10:01:59 2,740 ▲ 10 443 17,707
10:01:48 2,740 ▲ 10 264 17,264
10:00:01 2,740 ▲ 10 8 17,000
09:57:53 2,740 ▲ 10 49 16,992
09:56:51 2,740 ▲ 10 500 16,943
09:56:06 2,740 ▲ 10 11 16,443
09:50:53 2,740 ▲ 10 1 16,432
09:50:23 2,740 ▲ 10 1 16,431
09:49:53 2,740 ▲ 10 1 16,430
09:47:41 2,740 ▲ 10 58 16,429
09:45:01 2,745 ▲ 15 1 16,371
09:44:06 2,730  0 193 16,370
09:43:58 2,730  0 2,400 16,177
09:41:55 2,745 ▲ 15 4 13,777
09:41:55 2,745 ▲ 15 1,108 13,773
09:40:14 2,745 ▲ 15 8 12,665
09:36:41 2,745 ▲ 15 4 12,657
09:35:15 2,745 ▲ 15 1 12,653
09:30:44 2,730  0 400 12,652
09:28:45 2,730  0 10 12,252
09:28:45 2,735 ▲ 5 10 12,242
09:26:37 2,750 ▲ 20 10 12,232
09:25:11 2,750 ▲ 20 1 12,222
09:24:42 2,730  0 225 12,221
09:23:31 2,730  0 100 11,996
09:23:31 2,730  0 96 11,896
09:23:31 2,730  0 194 11,800
09:23:31 2,730  0 243 11,606
09:23:31 2,730  0 311 11,363
09:22:37 2,730  0 5,000 11,052
09:21:28 2,730  0 4,295 6,052
09:21:28 2,735 ▲ 5 279 1,757
09:12:44 2,750 ▲ 20 10 1,478
09:11:16 2,740 ▲ 10 2 1,468
09:07:17 2,750 ▲ 20 492 1,466
09:05:12 2,750 ▲ 20 150 974
09:03:30 2,750 ▲ 20 4 824
09:01:19 2,750 ▲ 20 10 820
09:00:38 2,735 ▲ 5 5 810
09:00:19 2,755 ▲ 25 805 805

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,095.55 ▲ 12.98 0.62%
코스닥 681.78 ▲ 5.3 0.78%
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.