롯데손해보험
(000400)
코스피
보험
액면가 1,000원
  01.16 15:59

3,550 (3,470)   [시가/고가/저가] 3,470 / 3,635 / 3,350 
전일비/등락률 ▲ 80 (2.31%) 매도호가/호가잔량 3,570 / 569
거래량/전일동시간대비 1,964,385 /▼ 1,030,964 매수호가/호가잔량 3,550 / 1,105
상한가/하한가 4,510 / 2,430 총매도/총매수잔량 55,127 / 33,162

매도잔량 호가 매수잔량
5,097 3,620 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
8,652 3,615
9,084 3,610
1,369 3,605
5,949 3,600
9,801 3,595
3,602 3,590
127 3,585
10,877 3,575
569 3,570
 
3,550 1,105
3,545 718
3,540 12,045
3,535 15,017
3,530 205
3,525 1,000
3,520 1,820
3,515 23
3,510 209
3,505 1,020
 
총매도잔량 순매수잔량 총매수잔량
55,127 -21,965 33,162
시간외잔량 시간외잔량
0 10,480
 
롯데손해보험 000400
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,521.74 (+18.01)    FUTURE 331.00 (+3.20)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:44:33 3,550 ▲ 80 47 1,964,385
15:40:00 3,550 ▲ 80 1,005 1,964,338
15:30:30 3,550 ▲ 80 35,725 1,963,333
15:19:57 3,575 ▲ 105 9 1,927,608
15:19:41 3,575 ▲ 105 20 1,927,599
15:19:41 3,575 ▲ 105 1,639 1,927,579
15:19:41 3,580 ▲ 110 361 1,925,940
15:19:37 3,585 ▲ 115 175 1,925,579
15:19:37 3,585 ▲ 115 200 1,925,404
15:19:32 3,585 ▲ 115 15 1,925,204
15:19:28 3,585 ▲ 115 8 1,925,189
15:19:20 3,585 ▲ 115 359 1,925,181
15:19:14 3,590 ▲ 120 3 1,924,822
15:19:13 3,590 ▲ 120 93 1,924,819
15:19:08 3,585 ▲ 115 50 1,924,726
15:19:04 3,590 ▲ 120 6 1,924,676
15:19:01 3,585 ▲ 115 9 1,924,670
15:18:50 3,585 ▲ 115 1 1,924,661
15:18:44 3,590 ▲ 120 3 1,924,660
15:18:30 3,585 ▲ 115 67 1,924,657
15:18:15 3,585 ▲ 115 77 1,924,590
15:18:14 3,590 ▲ 120 3 1,924,513
15:18:06 3,585 ▲ 115 399 1,924,510
15:17:44 3,585 ▲ 115 3 1,924,111
15:17:33 3,580 ▲ 110 1,100 1,924,108
15:17:32 3,585 ▲ 115 97 1,923,008
15:17:30 3,590 ▲ 120 7 1,922,911
15:17:18 3,585 ▲ 115 497 1,922,904
15:17:15 3,580 ▲ 110 500 1,922,407
15:17:15 3,580 ▲ 110 419 1,921,907
15:17:14 3,585 ▲ 115 3 1,921,488
15:16:51 3,580 ▲ 110 6,000 1,921,485
15:16:38 3,585 ▲ 115 349 1,915,485
15:16:36 3,585 ▲ 115 651 1,915,136
15:16:30 3,585 ▲ 115 3,871 1,914,485
15:16:24 3,585 ▲ 115 129 1,910,614
15:15:57 3,585 ▲ 115 13 1,910,485
15:15:53 3,590 ▲ 120 798 1,910,472
15:15:52 3,590 ▲ 120 3 1,909,674
15:15:14 3,590 ▲ 120 2 1,909,671
15:14:47 3,590 ▲ 120 6 1,909,669
15:14:47 3,590 ▲ 120 112 1,909,663
15:14:46 3,590 ▲ 120 15 1,909,551
15:14:45 3,590 ▲ 120 111 1,909,536
15:14:45 3,590 ▲ 120 110 1,909,425
15:14:44 3,590 ▲ 120 82 1,909,315
15:14:44 3,590 ▲ 120 2 1,909,233
15:14:43 3,590 ▲ 120 60 1,909,231
15:14:43 3,590 ▲ 120 126 1,909,171
15:14:42 3,590 ▲ 120 65 1,909,045
15:14:41 3,590 ▲ 120 70 1,908,980
15:14:40 3,590 ▲ 120 130 1,908,910
15:14:40 3,590 ▲ 120 94 1,908,780
15:14:39 3,590 ▲ 120 28 1,908,686
15:14:38 3,590 ▲ 120 108 1,908,658
15:14:38 3,590 ▲ 120 175 1,908,550
15:14:37 3,590 ▲ 120 178 1,908,375
15:14:35 3,590 ▲ 120 43 1,908,197
15:14:34 3,590 ▲ 120 51 1,908,154
15:14:34 3,590 ▲ 120 80 1,908,103
15:14:34 3,590 ▲ 120 164 1,908,023
15:14:22 3,590 ▲ 120 1 1,907,859
15:14:17 3,590 ▲ 120 100 1,907,858
15:14:14 3,590 ▲ 120 11 1,907,758
15:14:14 3,590 ▲ 120 2 1,907,747
15:14:13 3,590 ▲ 120 7 1,907,745
15:14:13 3,590 ▲ 120 126 1,907,738
15:14:10 3,590 ▲ 120 73 1,907,612
15:14:07 3,590 ▲ 120 548 1,907,539
15:13:47 3,590 ▲ 120 500 1,906,991
15:13:25 3,590 ▲ 120 2,448 1,906,491
15:13:23 3,590 ▲ 120 111 1,904,043
15:13:23 3,590 ▲ 120 100 1,903,932
15:12:57 3,590 ▲ 120 7 1,903,832
15:12:56 3,590 ▲ 120 7 1,903,825
15:12:56 3,590 ▲ 120 3,600 1,903,818
15:12:51 3,585 ▲ 115 12 1,900,218
15:12:51 3,585 ▲ 115 850 1,900,206
15:12:51 3,585 ▲ 115 5,000 1,899,356
15:12:48 3,585 ▲ 115 115 1,894,356
15:12:15 3,585 ▲ 115 10 1,894,241
15:12:10 3,580 ▲ 110 72 1,894,231
15:12:09 3,585 ▲ 115 366 1,894,159
15:11:16 3,585 ▲ 115 186 1,893,793
15:11:10 3,585 ▲ 115 1,000 1,893,607
15:10:49 3,585 ▲ 115 11 1,892,607
15:10:18 3,585 ▲ 115 1 1,892,596
15:10:18 3,585 ▲ 115 108 1,892,595
15:10:15 3,585 ▲ 115 2,931 1,892,487
15:10:13 3,585 ▲ 115 100 1,889,556
15:10:04 3,590 ▲ 120 43 1,889,456
15:09:55 3,590 ▲ 120 215 1,889,413
15:09:52 3,585 ▲ 115 351 1,889,198
15:09:35 3,585 ▲ 115 736 1,888,847
15:08:48 3,585 ▲ 115 1 1,888,111
15:08:40 3,590 ▲ 120 3,352 1,888,110
15:08:13 3,590 ▲ 120 551 1,884,758
15:08:13 3,590 ▲ 120 2,449 1,884,207
15:08:00 3,590 ▲ 120 120 1,881,758
15:07:59 3,590 ▲ 120 7 1,881,638
15:07:57 3,585 ▲ 115 9 1,881,631
15:07:54 3,590 ▲ 120 82 1,881,622
15:07:54 3,590 ▲ 120 2,805 1,881,540
15:07:53 3,590 ▲ 120 1,000 1,878,735
15:07:45 3,590 ▲ 120 100 1,877,735
15:07:34 3,590 ▲ 120 100 1,877,635
15:07:16 3,590 ▲ 120 500 1,877,535
15:07:08 3,590 ▲ 120 500 1,877,035
15:07:05 3,590 ▲ 120 2 1,876,535
15:07:04 3,590 ▲ 120 6,091 1,876,533
15:06:26 3,595 ▲ 125 557 1,870,442
15:06:10 3,590 ▲ 120 90 1,869,885
15:05:52 3,590 ▲ 120 10 1,869,795
15:05:43 3,590 ▲ 120 100 1,869,785
15:05:17 3,590 ▲ 120 2,740 1,869,685
15:05:08 3,590 ▲ 120 34 1,866,945
15:05:06 3,590 ▲ 120 1,000 1,866,911
15:03:48 3,590 ▲ 120 1 1,865,911
15:03:08 3,590 ▲ 120 100 1,865,910
15:02:49 3,595 ▲ 125 2,106 1,865,810
15:02:24 3,595 ▲ 125 310 1,863,704
15:02:17 3,595 ▲ 125 2 1,863,394
15:01:50 3,595 ▲ 125 1,226 1,863,392
15:01:50 3,595 ▲ 125 300 1,862,166
15:01:47 3,595 ▲ 125 600 1,861,866
15:01:17 3,600 ▲ 130 1 1,861,266
15:01:02 3,595 ▲ 125 36 1,861,265
15:00:58 3,595 ▲ 125 158 1,861,229
15:00:45 3,595 ▲ 125 3,164 1,861,071
15:00:40 3,600 ▲ 130 100 1,857,907
15:00:20 3,595 ▲ 125 1,836 1,857,807
15:00:11 3,595 ▲ 125 100 1,855,971
15:00:02 3,595 ▲ 125 167 1,855,871
15:00:00 3,595 ▲ 125 7 1,855,704
15:00:00 3,595 ▲ 125 990 1,855,697
14:59:47 3,595 ▲ 125 32 1,854,707
14:59:42 3,590 ▲ 120 500 1,854,675
14:59:41 3,595 ▲ 125 5 1,854,175
14:59:31 3,595 ▲ 125 10 1,854,170
14:59:22 3,595 ▲ 125 30 1,854,160
14:59:11 3,595 ▲ 125 600 1,854,130
14:58:57 3,595 ▲ 125 1 1,853,530
14:58:54 3,595 ▲ 125 1 1,853,529
14:58:53 3,595 ▲ 125 10 1,853,528
14:58:47 3,595 ▲ 125 162 1,853,518
14:58:44 3,595 ▲ 125 164 1,853,356
14:58:43 3,595 ▲ 125 2,741 1,853,192
14:58:39 3,595 ▲ 125 451 1,850,451
14:58:36 3,595 ▲ 125 7 1,850,000
14:58:36 3,595 ▲ 125 7 1,849,993
14:58:35 3,595 ▲ 125 261 1,849,986
14:58:34 3,595 ▲ 125 990 1,849,725
14:58:31 3,595 ▲ 125 43 1,848,735
14:58:31 3,595 ▲ 125 1,060 1,848,692
14:58:07 3,595 ▲ 125 390 1,847,632
14:57:36 3,595 ▲ 125 343 1,847,242
14:57:08 3,595 ▲ 125 990 1,846,899
14:57:02 3,590 ▲ 120 1,002 1,845,909
14:56:36 3,590 ▲ 120 40 1,844,907
14:56:13 3,590 ▲ 120 3,000 1,844,867
14:55:51 3,585 ▲ 115 500 1,841,867
14:55:51 3,585 ▲ 115 3,500 1,841,367
14:55:43 3,590 ▲ 120 990 1,837,867
14:55:32 3,590 ▲ 120 3 1,836,877
14:54:54 3,585 ▲ 115 10 1,836,874
14:54:38 3,585 ▲ 115 35 1,836,864
14:54:24 3,590 ▲ 120 200 1,836,829
14:54:18 3,585 ▲ 115 2 1,836,629
14:54:17 3,590 ▲ 120 990 1,836,627
14:53:39 3,590 ▲ 120 100 1,835,637
14:53:06 3,590 ▲ 120 12 1,835,537
14:52:58 3,590 ▲ 120 11 1,835,525
14:52:57 3,590 ▲ 120 6,395 1,835,514
14:52:57 3,585 ▲ 115 4,144 1,829,119
14:52:57 3,580 ▲ 110 1,511 1,824,975
14:52:52 3,575 ▲ 105 9 1,823,464
14:52:51 3,580 ▲ 110 990 1,823,455
14:52:13 3,575 ▲ 105 20 1,822,465
14:52:08 3,575 ▲ 105 50 1,822,445
14:51:55 3,580 ▲ 110 2,524 1,822,395
14:51:25 3,580 ▲ 110 447 1,819,871
14:50:59 3,575 ▲ 105 143 1,819,424
14:50:53 3,575 ▲ 105 773 1,819,281
14:50:53 3,580 ▲ 110 1,997 1,818,508
14:50:28 3,580 ▲ 110 200 1,816,511
14:50:22 3,580 ▲ 110 9 1,816,311
14:50:21 3,585 ▲ 115 20 1,816,302
14:50:09 3,580 ▲ 110 300 1,816,282
14:49:59 3,585 ▲ 115 990 1,815,982
14:49:34 3,580 ▲ 110 1 1,814,992
14:48:48 3,585 ▲ 115 300 1,814,991
14:48:33 3,585 ▲ 115 990 1,814,691
14:48:27 3,580 ▲ 110 1,000 1,813,701
14:48:25 3,580 ▲ 110 2,160 1,812,701
14:48:00 3,585 ▲ 115 7 1,810,541
14:47:08 3,590 ▲ 120 990 1,810,534
14:47:03 3,580 ▲ 110 1,800 1,809,544
14:46:52 3,580 ▲ 110 1 1,807,744
14:46:51 3,585 ▲ 115 34 1,807,743
14:46:51 3,585 ▲ 115 2,000 1,807,709
14:46:47 3,585 ▲ 115 1 1,805,709
14:46:35 3,585 ▲ 115 1,900 1,805,708
14:46:31 3,585 ▲ 115 100 1,803,808
14:46:24 3,585 ▲ 115 558 1,803,708
14:46:12 3,585 ▲ 115 7 1,803,150
14:46:12 3,585 ▲ 115 108 1,803,143
14:45:42 3,585 ▲ 115 990 1,803,035
14:45:18 3,580 ▲ 110 1 1,802,045
14:45:02 3,585 ▲ 115 43 1,802,044
14:44:56 3,580 ▲ 110 14 1,802,001
14:44:53 3,580 ▲ 110 1,359 1,801,987
14:44:49 3,585 ▲ 115 10 1,800,628
14:44:46 3,585 ▲ 115 100 1,800,618
14:44:29 3,585 ▲ 115 2,743 1,800,518
14:44:16 3,590 ▲ 120 990 1,797,775
14:43:52 3,590 ▲ 120 452 1,796,785
14:42:50 3,590 ▲ 120 990 1,796,333
14:42:47 3,585 ▲ 115 500 1,795,343
14:42:23 3,585 ▲ 115 1 1,794,843
14:41:36 3,590 ▲ 120 3 1,794,842
14:41:31 3,585 ▲ 115 2,000 1,794,839
14:41:24 3,590 ▲ 120 75 1,792,839
14:41:24 3,590 ▲ 120 990 1,792,764
14:40:56 3,590 ▲ 120 3,058 1,791,774
14:39:58 3,595 ▲ 125 990 1,788,716
14:39:30 3,590 ▲ 120 1 1,787,726
14:39:00 3,590 ▲ 120 57 1,787,725
14:39:00 3,590 ▲ 120 124 1,787,668
14:38:59 3,590 ▲ 120 700 1,787,544
14:38:42 3,590 ▲ 120 233 1,786,844
14:38:41 3,590 ▲ 120 1,090 1,786,611
14:38:33 3,590 ▲ 120 332 1,785,521
14:38:33 3,590 ▲ 120 990 1,785,189
14:38:23 3,585 ▲ 115 100 1,784,199
14:38:03 3,590 ▲ 120 2 1,784,099
14:38:02 3,590 ▲ 120 11 1,784,097
14:37:36 3,590 ▲ 120 4 1,784,086
14:37:36 3,590 ▲ 120 20 1,784,082
14:37:27 3,590 ▲ 120 91 1,784,062
14:37:23 3,590 ▲ 120 459 1,783,971
14:37:07 3,590 ▲ 120 990 1,783,512
14:36:26 3,585 ▲ 115 629 1,782,522
14:36:26 3,585 ▲ 115 1,500 1,781,893
14:36:15 3,585 ▲ 115 1,500 1,780,393
14:35:41 3,585 ▲ 115 990 1,778,893
14:35:38 3,585 ▲ 115 1 1,777,903
14:35:09 3,585 ▲ 115 1 1,777,902
14:34:55 3,580 ▲ 110 100 1,777,901
14:34:28 3,580 ▲ 110 9 1,777,801
14:34:23 3,580 ▲ 110 1 1,777,792
14:34:15 3,585 ▲ 115 43 1,777,791
14:34:15 3,585 ▲ 115 990 1,777,748
14:34:02 3,580 ▲ 110 10 1,776,758
14:32:49 3,585 ▲ 115 990 1,776,748
14:31:33 3,580 ▲ 110 5 1,775,758
14:31:28 3,575 ▲ 105 180 1,775,753
14:31:23 3,580 ▲ 110 138 1,775,573
14:31:23 3,580 ▲ 110 990 1,775,435
14:30:15 3,575 ▲ 105 1 1,774,445
14:30:14 3,580 ▲ 110 277 1,774,444
14:30:11 3,580 ▲ 110 197 1,774,167
14:30:10 3,580 ▲ 110 1 1,773,970
14:29:58 3,580 ▲ 110 990 1,773,969
14:29:40 3,575 ▲ 105 9 1,772,979
14:29:22 3,575 ▲ 105 3,000 1,772,970
14:28:51 3,575 ▲ 105 20 1,769,970
14:28:32 3,580 ▲ 110 990 1,769,950
14:27:59 3,575 ▲ 105 2 1,768,960
14:27:37 3,580 ▲ 110 1 1,768,958
14:27:20 3,580 ▲ 110 126 1,768,957
14:27:20 3,580 ▲ 110 10 1,768,831
14:27:06 3,580 ▲ 110 990 1,768,821
14:26:32 3,580 ▲ 110 7 1,767,831
14:26:02 3,575 ▲ 105 46 1,767,824
14:26:02 3,575 ▲ 105 2,300 1,767,778
14:25:59 3,575 ▲ 105 5,233 1,765,478
14:25:59 3,580 ▲ 110 2,421 1,760,245
14:25:48 3,585 ▲ 115 100 1,757,824
14:25:43 3,585 ▲ 115 654 1,757,724
14:25:40 3,585 ▲ 115 336 1,757,070
14:25:38 3,585 ▲ 115 27 1,756,734
14:25:32 3,585 ▲ 115 143 1,756,707
14:25:31 3,585 ▲ 115 14 1,756,564
14:25:31 3,585 ▲ 115 480 1,756,550
14:25:19 3,585 ▲ 115 100 1,756,070
14:25:04 3,585 ▲ 115 223 1,755,970
14:25:01 3,585 ▲ 115 406 1,755,747
14:24:24 3,580 ▲ 110 400 1,755,341
14:24:18 3,580 ▲ 110 22 1,754,941
14:24:14 3,590 ▲ 120 777 1,754,919
14:24:14 3,590 ▲ 120 213 1,754,142
14:24:06 3,590 ▲ 120 25 1,753,929
14:24:01 3,590 ▲ 120 7 1,753,904
14:23:27 3,585 ▲ 115 756 1,750,653
14:23:27 3,580 ▲ 110 3,244 1,753,897
14:23:09 3,585 ▲ 115 2,000 1,749,897
14:22:50 3,590 ▲ 120 610 1,747,897
14:22:50 3,590 ▲ 120 50 1,747,287
14:22:48 3,590 ▲ 120 330 1,747,237
14:22:47 3,585 ▲ 115 306 1,746,907
14:22:22 3,590 ▲ 120 1,933 1,746,601
14:22:16 3,595 ▲ 125 452 1,744,668
14:21:52 3,590 ▲ 120 280 1,744,216
14:21:23 3,595 ▲ 125 990 1,743,936
14:21:11 3,590 ▲ 120 2,000 1,742,946
14:20:01 3,595 ▲ 125 10 1,740,946
14:19:58 3,590 ▲ 120 2 1,740,936
14:19:57 3,590 ▲ 120 126 1,740,934
14:19:07 3,590 ▲ 120 114 1,740,808
14:18:31 3,590 ▲ 120 893 1,740,694
14:18:20 3,590 ▲ 120 2 1,739,801
14:18:17 3,580 ▲ 110 367 1,739,799
14:18:03 3,580 ▲ 110 198 1,739,432
14:18:03 3,585 ▲ 115 3,402 1,739,234
14:18:00 3,590 ▲ 120 12 1,735,832
14:17:58 3,590 ▲ 120 293 1,735,820
14:17:56 3,590 ▲ 120 500 1,735,527
14:17:55 3,590 ▲ 120 138 1,735,027
14:17:46 3,590 ▲ 120 1,500 1,734,889
14:17:31 3,595 ▲ 125 1,147 1,733,389
14:17:23 3,590 ▲ 120 200 1,732,242
14:17:17 3,595 ▲ 125 138 1,732,042
14:17:16 3,595 ▲ 125 546 1,731,904
14:17:16 3,595 ▲ 125 2,000 1,731,358
14:17:12 3,595 ▲ 125 24 1,729,358
14:17:06 3,600 ▲ 130 900 1,729,334
14:17:05 3,595 ▲ 125 63 1,728,434
14:17:01 3,590 ▲ 120 2,000 1,728,371
14:16:25 3,590 ▲ 120 1,810 1,726,371
14:16:01 3,590 ▲ 120 539 1,724,561
14:15:55 3,590 ▲ 120 2,000 1,724,022
14:15:39 3,595 ▲ 125 990 1,722,022
14:14:50 3,590 ▲ 120 90 1,721,032
14:14:50 3,590 ▲ 120 10 1,720,942
14:14:47 3,590 ▲ 120 1,586 1,720,932
14:14:30 3,590 ▲ 120 5 1,719,346
14:14:23 3,590 ▲ 120 671 1,719,341
14:14:23 3,590 ▲ 120 1,653 1,718,670
14:14:13 3,595 ▲ 125 990 1,717,017
14:13:47 3,595 ▲ 125 300 1,716,027
14:13:45 3,595 ▲ 125 1 1,715,727
14:13:23 3,590 ▲ 120 6 1,715,726
14:13:22 3,590 ▲ 120 100 1,715,720
14:13:02 3,595 ▲ 125 2 1,715,620
14:12:49 3,595 ▲ 125 1,871 1,715,618
14:12:48 3,600 ▲ 130 990 1,713,747
14:12:29 3,595 ▲ 125 2 1,712,757
14:12:09 3,595 ▲ 125 5 1,712,755
14:11:54 3,595 ▲ 125 6 1,712,750
14:11:38 3,595 ▲ 125 9 1,712,744
14:11:22 3,600 ▲ 130 990 1,712,735
14:11:14 3,595 ▲ 125 7 1,711,745
14:11:09 3,595 ▲ 125 300 1,711,738
14:10:52 3,595 ▲ 125 5 1,711,438
14:10:46 3,595 ▲ 125 5,000 1,711,433
14:10:46 3,595 ▲ 125 6 1,706,433
14:10:23 3,595 ▲ 125 2 1,706,427
14:09:56 3,600 ▲ 130 990 1,706,425
14:09:44 3,595 ▲ 125 16 1,705,435
14:09:44 3,595 ▲ 125 3,656 1,705,419
14:08:30 3,595 ▲ 125 990 1,701,763
14:08:10 3,595 ▲ 125 322 1,700,773
14:07:04 3,595 ▲ 125 990 1,700,451
14:06:53 3,590 ▲ 120 24 1,699,461
14:06:33 3,590 ▲ 120 1,000 1,699,437
14:06:25 3,590 ▲ 120 40 1,698,437
14:06:07 3,590 ▲ 120 1 1,698,397
14:06:04 3,595 ▲ 125 16 1,698,396
14:06:04 3,595 ▲ 125 41 1,698,380
14:05:55 3,590 ▲ 120 18 1,698,339
14:05:45 3,590 ▲ 120 1,475 1,698,321
14:05:39 3,590 ▲ 120 8 1,696,846
14:05:39 3,590 ▲ 120 10 1,696,838
14:05:38 3,590 ▲ 120 990 1,696,828
14:05:36 3,590 ▲ 120 2,524 1,695,838
14:05:32 3,590 ▲ 120 50 1,693,314
14:05:04 3,590 ▲ 120 20 1,693,264
14:05:00 3,595 ▲ 125 19 1,693,244
14:04:57 3,595 ▲ 125 3 1,693,225
14:04:56 3,595 ▲ 125 1,697 1,693,222
14:04:34 3,595 ▲ 125 25 1,691,525
14:04:15 3,600 ▲ 130 550 1,691,500
14:04:13 3,600 ▲ 130 990 1,690,950
14:04:07 3,595 ▲ 125 25 1,689,960
14:03:57 3,595 ▲ 125 592 1,689,935
14:03:48 3,595 ▲ 125 700 1,689,343
14:03:48 3,595 ▲ 125 49 1,688,643
14:03:45 3,595 ▲ 125 480 1,688,594
14:03:42 3,595 ▲ 125 2 1,688,114
14:03:42 3,595 ▲ 125 3 1,688,112
14:03:42 3,595 ▲ 125 7 1,688,109
14:03:42 3,595 ▲ 125 430 1,688,102
14:03:42 3,595 ▲ 125 764 1,687,672
14:03:42 3,595 ▲ 125 11 1,686,908
14:03:41 3,595 ▲ 125 2,225 1,686,897
14:03:37 3,595 ▲ 125 26 1,684,672
14:03:17 3,595 ▲ 125 34 1,684,646
14:03:00 3,595 ▲ 125 100 1,684,612
14:02:50 3,595 ▲ 125 9 1,684,512
14:02:47 3,600 ▲ 130 990 1,684,503
14:02:45 3,595 ▲ 125 78 1,683,513
14:01:21 3,600 ▲ 130 990 1,683,435
14:01:13 3,600 ▲ 130 403 1,682,445
14:01:03 3,595 ▲ 125 2,000 1,682,042
14:00:53 3,595 ▲ 125 28 1,680,042
14:00:29 3,595 ▲ 125 1 1,680,014
13:59:55 3,600 ▲ 130 990 1,680,013
13:59:23 3,595 ▲ 125 300 1,679,023
13:59:01 3,595 ▲ 125 9 1,678,723
13:58:29 3,600 ▲ 130 990 1,678,714
13:58:24 3,595 ▲ 125 10 1,677,724
13:58:20 3,595 ▲ 125 1,406 1,677,714
13:58:19 3,595 ▲ 125 2 1,676,308
13:57:51 3,595 ▲ 125 200 1,676,306
13:57:13 3,595 ▲ 125 455 1,676,106
13:57:10 3,595 ▲ 125 574 1,675,651
13:57:03 3,595 ▲ 125 990 1,675,077
13:55:49 3,595 ▲ 125 158 1,674,087
13:55:38 3,600 ▲ 130 990 1,673,929
13:55:04 3,595 ▲ 125 136 1,672,939
13:55:04 3,595 ▲ 125 2,668 1,672,803
13:54:47 3,600 ▲ 130 1,743 1,670,135
13:54:34 3,605 ▲ 135 737 1,668,392
13:54:31 3,605 ▲ 135 300 1,667,655
13:54:12 3,605 ▲ 135 3 1,667,355
13:54:12 3,605 ▲ 135 1 1,667,352
13:54:12 3,605 ▲ 135 923 1,667,351
13:54:07 3,600 ▲ 130 360 1,666,428
13:53:57 3,600 ▲ 130 2,021 1,666,068
13:52:56 3,605 ▲ 135 25 1,664,047
13:52:46 3,605 ▲ 135 990 1,664,022
13:52:45 3,605 ▲ 135 1 1,663,032
13:52:32 3,600 ▲ 130 1,520 1,663,031
13:51:57 3,605 ▲ 135 3 1,661,511
13:51:34 3,605 ▲ 135 5 1,661,508
13:51:32 3,600 ▲ 130 14 1,661,503
13:51:20 3,605 ▲ 135 990 1,661,489
13:50:49 3,605 ▲ 135 175 1,660,499
13:50:49 3,605 ▲ 135 2,000 1,660,324
13:50:14 3,605 ▲ 135 300 1,658,324
13:49:54 3,610 ▲ 140 990 1,658,024
13:49:24 3,605 ▲ 135 2 1,657,034
13:49:09 3,605 ▲ 135 2 1,657,032
13:49:05 3,610 ▲ 140 1,000 1,657,030
13:48:51 3,605 ▲ 135 20 1,656,030
13:48:43 3,610 ▲ 140 720 1,656,010
13:48:29 3,610 ▲ 140 140 1,655,290
13:48:28 3,610 ▲ 140 990 1,655,150
13:47:43 3,610 ▲ 140 3,825 1,654,160
13:47:34 3,610 ▲ 140 200 1,650,335
13:47:16 3,610 ▲ 140 2,632 1,650,135
13:47:16 3,610 ▲ 140 9,177 1,647,503
13:47:16 3,605 ▲ 135 8,191 1,638,326
13:47:13 3,600 ▲ 130 804 1,630,135
13:47:03 3,600 ▲ 130 186 1,629,331
13:46:20 3,600 ▲ 130 2,326 1,629,145
13:46:13 3,600 ▲ 130 105 1,626,819
13:45:59 3,600 ▲ 130 856 1,626,714
13:45:51 3,600 ▲ 130 2,000 1,625,858
13:45:50 3,600 ▲ 130 107 1,623,858
13:45:43 3,605 ▲ 135 399 1,623,751
13:45:39 3,605 ▲ 135 573 1,623,352
13:45:37 3,605 ▲ 135 417 1,622,779
13:45:02 3,605 ▲ 135 20 1,622,362
13:45:00 3,605 ▲ 135 4 1,622,342
13:44:52 3,605 ▲ 135 100 1,622,338
13:44:52 3,605 ▲ 135 1 1,622,238
13:44:42 3,605 ▲ 135 200 1,622,237
13:44:33 3,605 ▲ 135 500 1,622,037
13:44:23 3,605 ▲ 135 1,000 1,621,537
13:44:11 3,600 ▲ 130 72 1,620,537
13:44:08 3,600 ▲ 130 300 1,620,465
13:43:28 3,595 ▲ 125 107 1,620,165
13:43:13 3,595 ▲ 125 3,000 1,620,058
13:43:01 3,600 ▲ 130 1 1,617,058
13:42:53 3,600 ▲ 130 3 1,617,057
13:42:45 3,605 ▲ 135 990 1,617,054
13:42:43 3,600 ▲ 130 95 1,616,064
13:42:30 3,600 ▲ 130 239 1,615,969
13:42:27 3,605 ▲ 135 20 1,615,730
13:42:21 3,605 ▲ 135 1 1,615,710
13:42:13 3,600 ▲ 130 500 1,615,709
13:42:12 3,600 ▲ 130 300 1,615,209
13:42:04 3,600 ▲ 130 2 1,614,909
13:42:04 3,600 ▲ 130 92 1,614,907
13:41:58 3,600 ▲ 130 100 1,614,815
13:41:54 3,600 ▲ 130 101 1,614,715
13:41:43 3,600 ▲ 130 1,000 1,614,614
13:41:36 3,605 ▲ 135 1,000 1,613,614
13:41:28 3,605 ▲ 135 1,000 1,612,614
13:41:25 3,600 ▲ 130 16 1,611,614
13:41:25 3,600 ▲ 130 1,103 1,611,598
13:41:24 3,600 ▲ 130 1,897 1,610,495
13:41:19 3,605 ▲ 135 990 1,608,598
13:41:04 3,605 ▲ 135 1 1,607,608
13:40:52 3,600 ▲ 130 750 1,607,607
13:40:44 3,605 ▲ 135 1 1,606,857
13:40:44 3,605 ▲ 135 30 1,606,856
13:40:35 3,605 ▲ 135 50 1,606,826
13:40:28 3,605 ▲ 135 200 1,606,776

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,521.74 ▲ 18.01 0.72%
코스닥 901.23 ▲ 9.62 1.08%
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.