롯데손해보험
(000400)
코스피
보험
액면가 1,000원
  09.21 15:29

2,690 (2,570)   [시가/고가/저가] 2,590 / 2,690 / 2,565 
전일비/등락률 ▲ 120 (4.67%) 매도호가/호가잔량 2,690 / 8,547
거래량/전일동시간대비 420,501 /▲ 22,986 매수호가/호가잔량 2,685 / 191
상한가/하한가 3,340 / 1,800 총매도/총매수잔량 50,052 / 44,578

매도잔량 호가 매수잔량
2,873 2,735 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,980 2,730
2,377 2,725
126 2,720
3,130 2,715
3,546 2,710
2,435 2,705
18,955 2,700
6,083 2,695
8,547 2,690
 
2,685 191
2,680 2,000
2,675 845
2,670 2,001
2,665 557
2,660 2,009
2,655 64
2,650 31,908
2,645 1,798
2,640 3,205
 
총매도잔량 순매수잔량 총매수잔량
50,052 -5,474 44,578
시간외잔량 시간외잔량
10 0
 
롯데손해보험 000400
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:49:22 2,690 ▲ 120 185 420,501
15:42:26 2,690 ▲ 120 10 420,316
15:30:30 2,690 ▲ 120 13,659 420,306
15:19:47 2,685 ▲ 115 3 406,647
15:19:45 2,685 ▲ 115 17 406,644
15:19:42 2,685 ▲ 115 1,000 406,627
15:19:38 2,685 ▲ 115 20 405,627
15:19:32 2,685 ▲ 115 1 405,607
15:19:24 2,685 ▲ 115 12 405,606
15:19:15 2,685 ▲ 115 10 405,594
15:19:05 2,680 ▲ 110 760 405,584
15:18:50 2,680 ▲ 110 3 404,824
15:18:45 2,680 ▲ 110 2 404,821
15:18:45 2,680 ▲ 110 117 404,819
15:18:45 2,680 ▲ 110 31 404,702
15:18:42 2,680 ▲ 110 377 404,671
15:18:40 2,680 ▲ 110 53 404,294
15:18:35 2,680 ▲ 110 273 404,241
15:18:32 2,680 ▲ 110 204 403,968
15:18:27 2,680 ▲ 110 300 403,764
15:18:24 2,680 ▲ 110 258 403,464
15:18:18 2,680 ▲ 110 366 403,206
15:18:14 2,680 ▲ 110 205 402,840
15:18:08 2,680 ▲ 110 278 402,635
15:18:04 2,680 ▲ 110 287 402,357
15:17:56 2,680 ▲ 110 278 402,070
15:17:49 2,680 ▲ 110 287 401,792
15:17:42 2,680 ▲ 110 17 401,505
15:17:41 2,680 ▲ 110 256 401,488
15:17:35 2,680 ▲ 110 278 401,232
15:17:27 2,680 ▲ 110 298 400,954
15:17:23 2,680 ▲ 110 240 400,656
15:17:16 2,680 ▲ 110 78 400,416
15:16:19 2,680 ▲ 110 13 400,338
15:15:41 2,675 ▲ 105 64 400,325
15:15:03 2,680 ▲ 110 3 400,261
15:14:49 2,680 ▲ 110 427 400,258
15:14:44 2,675 ▲ 105 1,000 399,831
15:14:44 2,675 ▲ 105 19 398,831
15:14:41 2,680 ▲ 110 435 398,812
15:14:33 2,680 ▲ 110 345 398,377
15:14:31 2,675 ▲ 105 22 398,032
15:14:29 2,675 ▲ 105 3 398,010
15:14:27 2,680 ▲ 110 336 398,007
15:14:26 2,675 ▲ 105 3 397,671
15:14:26 2,675 ▲ 105 3 397,668
15:14:26 2,675 ▲ 105 14 397,665
15:14:26 2,675 ▲ 105 62 397,651
15:14:21 2,680 ▲ 110 430 397,589
15:14:19 2,675 ▲ 105 1 397,159
15:14:16 2,675 ▲ 105 67 397,158
15:14:13 2,680 ▲ 110 437 397,091
15:14:10 2,675 ▲ 105 68 396,654
15:14:05 2,680 ▲ 110 476 396,586
15:14:00 2,675 ▲ 105 42 396,110
15:13:57 2,680 ▲ 110 16 396,068
15:13:57 2,680 ▲ 110 485 396,052
15:13:56 2,675 ▲ 105 144 395,567
15:13:48 2,680 ▲ 110 428 395,423
15:13:44 2,675 ▲ 105 2 394,995
15:13:40 2,675 ▲ 105 202 394,993
15:13:31 2,680 ▲ 110 399 394,791
15:13:26 2,680 ▲ 110 237 394,392
15:13:24 2,680 ▲ 110 380 394,155
15:13:23 2,675 ▲ 105 15 393,775
15:13:17 2,680 ▲ 110 487 393,760
15:13:13 2,680 ▲ 110 58 393,273
15:13:13 2,675 ▲ 105 246 393,215
15:12:53 2,680 ▲ 110 1 392,969
15:12:50 2,680 ▲ 110 38 392,968
15:12:41 2,680 ▲ 110 3 392,930
15:12:33 2,675 ▲ 105 42 392,927
15:12:14 2,680 ▲ 110 4 392,885
15:12:13 2,675 ▲ 105 112 392,881
15:12:09 2,680 ▲ 110 189 392,769
15:12:00 2,680 ▲ 110 70 392,580
15:11:51 2,680 ▲ 110 12 392,510
15:11:33 2,675 ▲ 105 159 392,498
15:11:30 2,680 ▲ 110 143 392,339
15:11:27 2,680 ▲ 110 1 392,196
15:11:20 2,680 ▲ 110 160 392,195
15:11:14 2,680 ▲ 110 38 392,035
15:10:13 2,675 ▲ 105 242 391,997
15:10:01 2,680 ▲ 110 177 391,755
15:09:49 2,680 ▲ 110 643 391,578
15:09:37 2,675 ▲ 105 200 390,935
15:09:21 2,675 ▲ 105 1 390,735
15:08:31 2,680 ▲ 110 3 390,734
15:08:22 2,680 ▲ 110 90 390,731
15:08:10 2,680 ▲ 110 95 390,641
15:07:24 2,680 ▲ 110 6 390,546
15:07:00 2,680 ▲ 110 44 390,540
15:06:42 2,680 ▲ 110 276 390,496
15:06:36 2,680 ▲ 110 2 390,220
15:06:22 2,680 ▲ 110 5 390,218
15:06:11 2,680 ▲ 110 75 390,213
15:05:49 2,680 ▲ 110 162 390,138
15:05:41 2,675 ▲ 105 100 389,976
15:05:19 2,680 ▲ 110 180 389,876
15:05:03 2,680 ▲ 110 43 389,696
15:04:42 2,680 ▲ 110 120 389,653
15:04:35 2,680 ▲ 110 85 389,533
15:04:28 2,680 ▲ 110 347 389,448
15:04:22 2,680 ▲ 110 586 389,101
15:03:39 2,680 ▲ 110 7,077 388,515
15:01:33 2,680 ▲ 110 14 381,438
15:01:15 2,680 ▲ 110 2,000 381,424
15:01:09 2,685 ▲ 115 10 379,424
15:01:01 2,680 ▲ 110 6,660 379,414
15:00:59 2,685 ▲ 115 103 372,754
14:59:33 2,685 ▲ 115 76 372,651
14:59:32 2,685 ▲ 115 2,000 372,575
14:59:02 2,685 ▲ 115 200 370,575
14:58:49 2,685 ▲ 115 12 370,375
14:58:37 2,685 ▲ 115 300 370,363
14:58:16 2,685 ▲ 115 10 370,063
14:57:59 2,685 ▲ 115 50 370,053
14:57:52 2,680 ▲ 110 600 370,003
14:57:49 2,685 ▲ 115 10 369,403
14:55:36 2,690 ▲ 120 10 369,393
14:55:24 2,680 ▲ 110 1,228 369,383
14:55:24 2,685 ▲ 115 3,798 368,155
14:55:03 2,690 ▲ 120 3 364,357
14:55:03 2,685 ▲ 115 7 364,354
14:54:56 2,685 ▲ 115 262 364,347
14:54:56 2,685 ▲ 115 182 364,085
14:54:40 2,685 ▲ 115 315 363,903
14:54:37 2,685 ▲ 115 262 363,588
14:54:32 2,685 ▲ 115 898 363,326
14:54:26 2,685 ▲ 115 274 362,428
14:54:23 2,685 ▲ 115 100 362,154
14:54:19 2,685 ▲ 115 234 362,054
14:54:08 2,685 ▲ 115 284 361,820
14:54:05 2,685 ▲ 115 266 361,536
14:54:03 2,685 ▲ 115 16 361,270
14:53:46 2,685 ▲ 115 296 361,254
14:53:38 2,685 ▲ 115 5 360,958
14:53:00 2,685 ▲ 115 3 360,953
14:52:56 2,685 ▲ 115 111 360,950
14:52:45 2,685 ▲ 115 25 360,839
14:52:34 2,685 ▲ 115 67 360,814
14:52:25 2,685 ▲ 115 23 360,747
14:52:16 2,685 ▲ 115 207 360,724
14:52:15 2,685 ▲ 115 2,000 360,517
14:52:09 2,685 ▲ 115 19 358,517
14:52:04 2,685 ▲ 115 300 358,498
14:51:59 2,685 ▲ 115 33 358,198
14:51:44 2,685 ▲ 115 91 358,165
14:51:38 2,685 ▲ 115 139 358,074
14:51:32 2,685 ▲ 115 10 357,935
14:51:28 2,680 ▲ 110 1,000 357,925
14:51:24 2,685 ▲ 115 302 356,925
14:51:00 2,685 ▲ 115 283 356,623
14:50:55 2,685 ▲ 115 2 356,340
14:50:45 2,685 ▲ 115 17 356,338
14:50:38 2,685 ▲ 115 3 356,321
14:50:37 2,685 ▲ 115 320 356,318
14:50:21 2,685 ▲ 115 28 355,998
14:50:19 2,685 ▲ 115 200 355,970
14:50:15 2,685 ▲ 115 298 355,770
14:50:05 2,685 ▲ 115 2,600 355,472
14:49:56 2,685 ▲ 115 3,714 352,872
14:49:54 2,685 ▲ 115 3,000 349,158
14:49:54 2,685 ▲ 115 1,643 346,158
14:49:45 2,685 ▲ 115 1,772 344,515
14:49:41 2,685 ▲ 115 297 342,743
14:49:39 2,685 ▲ 115 6 342,446
14:49:33 2,685 ▲ 115 500 342,440
14:49:32 2,685 ▲ 115 2,000 341,940
14:49:23 2,685 ▲ 115 277 339,940
14:49:17 2,685 ▲ 115 180 339,663
14:49:05 2,685 ▲ 115 217 339,483
14:49:03 2,685 ▲ 115 288 339,266
14:48:43 2,685 ▲ 115 299 338,978
14:48:33 2,685 ▲ 115 1,000 338,679
14:48:22 2,685 ▲ 115 301 337,679
14:47:57 2,685 ▲ 115 282 337,378
14:47:54 2,685 ▲ 115 16 337,096
14:47:54 2,685 ▲ 115 289 337,080
14:47:31 2,685 ▲ 115 277 336,791
14:47:09 2,685 ▲ 115 265 336,514
14:46:51 2,685 ▲ 115 200 336,249
14:46:51 2,685 ▲ 115 3 336,049
14:46:50 2,685 ▲ 115 69 336,046
14:46:32 2,685 ▲ 115 10 335,977
14:45:53 2,685 ▲ 115 25 335,967
14:45:43 2,685 ▲ 115 188 335,942
14:45:26 2,685 ▲ 115 689 335,754
14:45:06 2,685 ▲ 115 340 335,065
14:45:04 2,685 ▲ 115 38 334,725
14:44:23 2,680 ▲ 110 10 334,687
14:43:39 2,685 ▲ 115 20 334,677
14:43:32 2,685 ▲ 115 10 334,657
14:43:02 2,680 ▲ 110 700 334,647
14:42:07 2,685 ▲ 115 3 333,947
14:42:05 2,685 ▲ 115 10 333,944
14:41:29 2,685 ▲ 115 10 333,934
14:41:25 2,680 ▲ 110 17 333,924
14:41:12 2,680 ▲ 110 399 333,907
14:40:30 2,685 ▲ 115 10 333,508
14:39:56 2,680 ▲ 110 1,000 333,498
14:39:19 2,680 ▲ 110 710 332,498
14:39:16 2,685 ▲ 115 10 331,788
14:39:08 2,680 ▲ 110 672 331,778
14:39:03 2,680 ▲ 110 348 331,106
14:38:58 2,680 ▲ 110 76 330,758
14:38:48 2,680 ▲ 110 97 330,682
14:38:39 2,680 ▲ 110 28 330,585
14:38:29 2,680 ▲ 110 296 330,557
14:38:24 2,680 ▲ 110 318 330,261
14:37:55 2,680 ▲ 110 335 329,943
14:37:25 2,680 ▲ 110 2 329,608
14:37:23 2,680 ▲ 110 3 329,606
14:37:18 2,680 ▲ 110 314 329,603
14:37:01 2,680 ▲ 110 21 329,289
14:36:49 2,680 ▲ 110 326 329,268
14:36:21 2,680 ▲ 110 43 328,942
14:36:11 2,680 ▲ 110 336 328,899
14:36:01 2,680 ▲ 110 1 328,563
14:34:45 2,680 ▲ 110 25 328,562
14:34:39 2,680 ▲ 110 557 328,537
14:34:38 2,680 ▲ 110 31 327,980
14:33:34 2,680 ▲ 110 73 327,949
14:32:59 2,680 ▲ 110 100 327,876
14:32:43 2,680 ▲ 110 80 327,776
14:32:21 2,680 ▲ 110 22 327,696
14:32:10 2,680 ▲ 110 23 327,674
14:31:55 2,680 ▲ 110 42 327,651
14:31:55 2,680 ▲ 110 125 327,609
14:31:54 2,680 ▲ 110 10 327,484
14:31:47 2,680 ▲ 110 127 327,474
14:31:03 2,680 ▲ 110 13 327,347
14:30:53 2,680 ▲ 110 102 327,334
14:30:45 2,680 ▲ 110 111 327,232
14:30:38 2,680 ▲ 110 27 327,121
14:30:28 2,680 ▲ 110 230 327,094
14:30:21 2,680 ▲ 110 148 326,864
14:30:13 2,680 ▲ 110 132 326,716
14:30:06 2,680 ▲ 110 407 326,584
14:29:16 2,680 ▲ 110 966 326,177
14:28:24 2,680 ▲ 110 2,478 325,211
14:28:14 2,680 ▲ 110 698 322,733
14:26:10 2,685 ▲ 115 100 322,035
14:26:05 2,685 ▲ 115 282 321,935
14:26:01 2,685 ▲ 115 256 321,653
14:26:01 2,685 ▲ 115 1,710 321,397
14:25:56 2,685 ▲ 115 511 319,687
14:25:46 2,685 ▲ 115 2,011 319,176
14:25:43 2,685 ▲ 115 3,000 317,165
14:25:32 2,690 ▲ 120 100 314,165
14:25:12 2,690 ▲ 120 355 314,065
14:25:00 2,690 ▲ 120 100 313,710
14:24:46 2,690 ▲ 120 2 313,610
14:24:33 2,690 ▲ 120 355 313,608
14:24:24 2,685 ▲ 115 5 313,253
14:23:57 2,690 ▲ 120 13 313,248
14:23:56 2,690 ▲ 120 26 313,235
14:23:54 2,690 ▲ 120 373 313,209
14:23:13 2,690 ▲ 120 364 312,836
14:22:54 2,690 ▲ 120 356 312,472
14:22:17 2,690 ▲ 120 343 312,116
14:21:43 2,690 ▲ 120 339 311,773
14:21:42 2,690 ▲ 120 22 311,434
14:21:07 2,690 ▲ 120 15 311,412
14:21:05 2,690 ▲ 120 359 311,397
14:20:57 2,690 ▲ 120 383 311,038
14:20:31 2,690 ▲ 120 3 310,655
14:20:12 2,690 ▲ 120 800 310,652
14:20:11 2,690 ▲ 120 356 309,852
14:19:52 2,685 ▲ 115 30 309,496
14:19:25 2,690 ▲ 120 1,545 309,466
14:19:22 2,690 ▲ 120 334 307,921
14:19:07 2,690 ▲ 120 1,000 307,587
14:19:06 2,690 ▲ 120 95 306,587
14:18:57 2,690 ▲ 120 23 306,492
14:18:42 2,690 ▲ 120 83 306,469
14:18:40 2,690 ▲ 120 335 306,386
14:17:55 2,690 ▲ 120 331 306,051
14:17:17 2,690 ▲ 120 344 305,720
14:16:37 2,690 ▲ 120 329 305,376
14:16:06 2,690 ▲ 120 361 305,047
14:15:22 2,690 ▲ 120 333 304,686
14:14:34 2,690 ▲ 120 406 304,353
14:14:33 2,685 ▲ 115 249 303,947
14:14:13 2,690 ▲ 120 1 303,698
14:13:44 2,690 ▲ 120 353 303,697
14:13:25 2,685 ▲ 115 120 303,344
14:13:15 2,690 ▲ 120 339 303,224
14:12:56 2,690 ▲ 120 1 302,885
14:12:37 2,690 ▲ 120 347 302,884
14:12:10 2,690 ▲ 120 330 302,537
14:11:37 2,690 ▲ 120 332 302,207
14:10:06 2,690 ▲ 120 348 301,875
14:09:36 2,690 ▲ 120 12 301,527
14:09:15 2,690 ▲ 120 348 301,515
14:09:13 2,685 ▲ 115 242 301,167
14:08:41 2,690 ▲ 120 3 300,925
14:08:31 2,690 ▲ 120 358 300,922
14:08:03 2,690 ▲ 120 367 300,564
14:07:25 2,690 ▲ 120 349 300,197
14:06:56 2,690 ▲ 120 379 299,848
14:06:17 2,690 ▲ 120 15 299,469
14:06:12 2,690 ▲ 120 368 299,454
14:05:32 2,690 ▲ 120 353 299,086
14:05:22 2,690 ▲ 120 2 298,733
14:04:36 2,690 ▲ 120 487 298,731
14:04:33 2,685 ▲ 115 243 298,244
14:03:47 2,690 ▲ 120 367 298,001
14:03:09 2,690 ▲ 120 368 297,634
14:02:28 2,690 ▲ 120 363 297,266
14:02:02 2,690 ▲ 120 14 296,903
14:01:51 2,690 ▲ 120 347 296,889
14:01:35 2,690 ▲ 120 2 296,542
14:00:56 2,690 ▲ 120 348 296,540
14:00:53 2,685 ▲ 115 249 296,192
14:00:19 2,690 ▲ 120 359 295,943
13:59:35 2,690 ▲ 120 349 295,584
13:59:04 2,690 ▲ 120 4 295,235
13:59:01 2,690 ▲ 120 372 295,231
13:58:15 2,690 ▲ 120 600 294,859
13:58:14 2,690 ▲ 120 20 294,259
13:58:13 2,685 ▲ 115 247 294,239
13:57:47 2,690 ▲ 120 4 293,992
13:57:31 2,690 ▲ 120 357 293,988
13:56:59 2,690 ▲ 120 347 293,631
13:56:16 2,690 ▲ 120 426 293,284
13:56:12 2,685 ▲ 115 100 292,858
13:55:33 2,690 ▲ 120 353 292,758
13:54:44 2,690 ▲ 120 359 292,405
13:54:43 2,690 ▲ 120 100 292,046
13:54:27 2,690 ▲ 120 23 291,946
13:54:01 2,685 ▲ 115 390 291,923
13:53:32 2,690 ▲ 120 3 291,533
13:52:49 2,690 ▲ 120 100 291,530
13:52:40 2,690 ▲ 120 200 291,430
13:51:37 2,685 ▲ 115 50 291,230
13:50:50 2,685 ▲ 115 2,000 291,180
13:50:12 2,690 ▲ 120 17 289,180
13:49:45 2,690 ▲ 120 1 289,163
13:48:18 2,690 ▲ 120 6 289,162
13:47:55 2,690 ▲ 120 1,000 289,156
13:47:51 2,690 ▲ 120 3 288,156
13:47:33 2,685 ▲ 115 985 288,153
13:47:33 2,685 ▲ 115 564 287,168
13:47:29 2,685 ▲ 115 2,050 286,604
13:47:25 2,685 ▲ 115 71 284,554
13:47:23 2,685 ▲ 115 2,050 284,483
13:47:17 2,685 ▲ 115 2,050 282,433
13:45:48 2,685 ▲ 115 2,000 280,383
13:45:28 2,685 ▲ 115 87 278,383
13:45:21 2,685 ▲ 115 725 278,296
13:45:13 2,685 ▲ 115 43 277,571
13:45:06 2,680 ▲ 110 1,000 277,528
13:45:04 2,685 ▲ 115 1,000 276,528
13:44:35 2,680 ▲ 110 15 275,528
13:43:47 2,685 ▲ 115 5 275,513
13:43:41 2,680 ▲ 110 1,260 275,508
13:43:41 2,680 ▲ 110 694 274,248
13:43:38 2,680 ▲ 110 213 273,554
13:43:38 2,680 ▲ 110 2,300 273,341
13:43:36 2,680 ▲ 110 79 271,041
13:43:34 2,680 ▲ 110 251 270,962
13:43:32 2,680 ▲ 110 842 270,711
13:43:30 2,680 ▲ 110 69 269,869
13:43:20 2,680 ▲ 110 79 269,800
13:43:08 2,680 ▲ 110 77 269,721
13:42:56 2,680 ▲ 110 80 269,644
13:42:44 2,680 ▲ 110 72 269,564
13:42:33 2,680 ▲ 110 203 269,492
13:42:33 2,675 ▲ 105 78 269,289
13:42:21 2,680 ▲ 110 95 269,211
13:42:06 2,680 ▲ 110 76 269,116
13:41:55 2,680 ▲ 110 67 269,040
13:41:41 2,680 ▲ 110 75 268,973
13:41:29 2,680 ▲ 110 94 268,898
13:41:15 2,680 ▲ 110 127 268,804
13:41:10 2,680 ▲ 110 85 268,677
13:40:58 2,680 ▲ 110 75 268,592
13:40:46 2,680 ▲ 110 81 268,517
13:40:34 2,680 ▲ 110 127 268,436
13:40:31 2,680 ▲ 110 74 268,309
13:40:20 2,680 ▲ 110 67 268,235
13:40:10 2,680 ▲ 110 69 268,168
13:39:59 2,680 ▲ 110 91 268,099
13:39:55 2,680 ▲ 110 77 268,008
13:39:43 2,680 ▲ 110 78 267,931
13:39:31 2,680 ▲ 110 83 267,853
13:39:19 2,680 ▲ 110 75 267,770
13:38:58 2,680 ▲ 110 3 267,695
13:38:13 2,675 ▲ 105 85 267,692
13:37:56 2,680 ▲ 110 3 267,607
13:37:18 2,675 ▲ 105 50 267,604
13:37:02 2,680 ▲ 110 50 267,554
13:37:01 2,680 ▲ 110 10 267,504
13:36:46 2,675 ▲ 105 80 267,494
13:36:33 2,675 ▲ 105 74 267,414
13:36:10 2,680 ▲ 110 410 267,340
13:35:48 2,680 ▲ 110 8 266,930
13:35:13 2,675 ▲ 105 74 266,922
13:34:55 2,680 ▲ 110 11 266,848
13:34:50 2,675 ▲ 105 1,900 266,837
13:34:43 2,680 ▲ 110 64 264,937
13:34:42 2,680 ▲ 110 410 264,873
13:34:36 2,680 ▲ 110 82 264,463
13:33:53 2,675 ▲ 105 72 264,381
13:33:46 2,680 ▲ 110 82 264,309
13:33:33 2,680 ▲ 110 79 264,227
13:33:21 2,680 ▲ 110 146 264,148
13:33:16 2,680 ▲ 110 68 264,002
13:33:05 2,680 ▲ 110 74 263,934
13:32:53 2,680 ▲ 110 63 263,860
13:32:43 2,680 ▲ 110 67 263,797
13:32:06 2,680 ▲ 110 76 263,730
13:30:05 2,680 ▲ 110 11 263,654
13:29:59 2,675 ▲ 105 200 263,643
13:29:54 2,675 ▲ 105 100 263,443
13:29:27 2,675 ▲ 105 200 263,343
13:27:45 2,680 ▲ 110 11 263,143
13:27:26 2,675 ▲ 105 200 263,132
13:25:53 2,680 ▲ 110 11 262,932
13:25:49 2,675 ▲ 105 147 262,921
13:25:31 2,675 ▲ 105 717 262,774
13:25:22 2,675 ▲ 105 658 262,057
13:23:53 2,675 ▲ 105 20 261,399
13:23:21 2,675 ▲ 105 1,466 261,379
13:22:41 2,680 ▲ 110 300 259,913
13:22:39 2,680 ▲ 110 11 259,613
13:22:32 2,675 ▲ 105 110 259,602
13:22:26 2,680 ▲ 110 250 259,492
13:21:59 2,680 ▲ 110 52 259,242
13:21:48 2,680 ▲ 110 11 259,190
13:21:13 2,675 ▲ 105 99 259,179
13:20:53 2,680 ▲ 110 11 259,080
13:20:45 2,675 ▲ 105 1,000 259,069
13:20:35 2,675 ▲ 105 4 258,069
13:20:35 2,675 ▲ 105 1,365 258,065
13:20:20 2,680 ▲ 110 11 256,700
13:20:13 2,675 ▲ 105 230 256,689
13:15:36 2,680 ▲ 110 5 256,459
13:15:07 2,680 ▲ 110 278 256,454
13:15:01 2,680 ▲ 110 8 256,176
13:14:55 2,680 ▲ 110 1 256,168
13:14:41 2,680 ▲ 110 7 256,167
13:14:24 2,680 ▲ 110 124 256,160
13:14:22 2,680 ▲ 110 11 256,036
13:13:34 2,675 ▲ 105 405 256,025
13:13:12 2,680 ▲ 110 11 255,620
13:12:34 2,675 ▲ 105 30 255,609
13:12:25 2,675 ▲ 105 70 255,579
13:12:02 2,675 ▲ 105 90 255,509
13:11:18 2,680 ▲ 110 96 255,419
13:10:44 2,680 ▲ 110 11 255,323
13:10:28 2,675 ▲ 105 222 255,312
13:10:24 2,675 ▲ 105 248 255,090
13:10:10 2,675 ▲ 105 88 254,842
13:10:10 2,675 ▲ 105 1 254,754
13:09:29 2,680 ▲ 110 11 254,753
13:09:16 2,675 ▲ 105 242 254,742
13:09:15 2,675 ▲ 105 1,000 254,500
13:07:06 2,680 ▲ 110 7 253,500
13:07:04 2,675 ▲ 105 1,000 253,493
13:06:52 2,675 ▲ 105 249 252,493
13:06:25 2,680 ▲ 110 7 252,244
13:06:05 2,675 ▲ 105 1 252,237
13:05:49 2,680 ▲ 110 11 252,236
13:05:43 2,675 ▲ 105 1,000 252,225
13:04:52 2,675 ▲ 105 251 251,225
13:04:07 2,680 ▲ 110 11 250,974
13:03:55 2,675 ▲ 105 650 250,963
13:03:43 2,680 ▲ 110 400 250,313
13:02:48 2,680 ▲ 110 35 249,913
13:02:29 2,680 ▲ 110 21 249,878
13:02:19 2,680 ▲ 110 3 249,857
13:01:45 2,680 ▲ 110 17 249,854
13:01:36 2,680 ▲ 110 1,045 249,837
13:00:51 2,680 ▲ 110 158 248,792
13:00:33 2,680 ▲ 110 10 248,634
12:59:34 2,675 ▲ 105 1,000 248,624
12:58:43 2,675 ▲ 105 25 247,624
12:58:34 2,680 ▲ 110 11 247,599
12:58:16 2,675 ▲ 105 6 247,588
12:57:34 2,680 ▲ 110 92 247,582
12:57:28 2,680 ▲ 110 147 247,490
12:57:26 2,680 ▲ 110 11 247,343
12:57:20 2,675 ▲ 105 631 247,332
12:56:42 2,680 ▲ 110 1,930 246,701
12:56:40 2,685 ▲ 115 51 244,771
12:56:30 2,685 ▲ 115 7 244,720
12:56:17 2,685 ▲ 115 218 244,713
12:56:15 2,685 ▲ 115 2 244,495
12:56:07 2,685 ▲ 115 186 244,493
12:55:44 2,685 ▲ 115 2 244,307
12:55:36 2,685 ▲ 115 56 244,305
12:54:34 2,685 ▲ 115 500 244,249
12:54:25 2,680 ▲ 110 60 243,749
12:54:23 2,685 ▲ 115 11 243,689
12:53:51 2,680 ▲ 110 400 243,678
12:53:36 2,680 ▲ 110 100 243,278
12:52:51 2,680 ▲ 110 100 243,178
12:52:49 2,680 ▲ 110 20 243,078

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.