흥국화재
(000540)
코스피
보험
액면가 5,000원
  01.22 15:59

3,310 (3,415)   [시가/고가/저가] 3,390 / 3,390 / 3,255 
전일비/등락률 ▼ 105 (-3.07%) 매도호가/호가잔량 3,330 / 241
거래량/전일동시간대비 191,340 /▼ 358,132 매수호가/호가잔량 3,310 / 3,580
상한가/하한가 4,435 / 2,395 총매도/총매수잔량 4,973 / 356,972

매도잔량 호가 매수잔량
885 3,375 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
197 3,370
53 3,365
52 3,360
252 3,355
1,002 3,350
291 3,345
1,008 3,340
992 3,335
241 3,330
 
3,310 3,580
3,305 2,000
3,300 622
3,295 1,089
3,290 1,644
3,285 3,976
3,280 4,525
3,275 8,155
3,270 323,649
3,265 7,732
 
총매도잔량 순매수잔량 총매수잔량
4,973 351,999 356,972
시간외잔량 시간외잔량
0 198
 
흥국화재 000540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,140.63 (-20.21)    FUTURE 426.75 (-2.95)   Basis: -0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:20 3,310 ▼ 105 1 191,340
15:56:08 3,310 ▼ 105 66 191,339
15:50:31 3,310 ▼ 105 933 191,273
15:30:19 3,310 ▼ 105 3,115 190,340
15:19:32 3,300 ▼ 115 3 187,225
15:19:31 3,300 ▼ 115 10 187,222
15:19:31 3,305 ▼ 110 10 187,212
15:19:02 3,300 ▼ 115 3 187,202
15:18:58 3,300 ▼ 115 5 187,199
15:18:58 3,300 ▼ 115 1 187,194
15:18:57 3,300 ▼ 115 6 187,193
15:18:56 3,305 ▼ 110 88 187,187
15:18:55 3,305 ▼ 110 10 187,099
15:18:32 3,300 ▼ 115 3 187,089
15:18:29 3,300 ▼ 115 19 187,086
15:17:31 3,295 ▼ 120 14 187,067
15:17:31 3,320 ▼ 95 85 187,053
15:16:52 3,325 ▼ 90 440 186,968
15:16:52 3,325 ▼ 90 70 186,528
15:16:31 3,330 ▼ 85 10 186,458
15:15:47 3,330 ▼ 85 887 186,448
15:15:47 3,325 ▼ 90 1 185,561
15:14:59 3,295 ▼ 120 97 185,560
15:14:59 3,300 ▼ 115 3 185,463
15:13:45 3,300 ▼ 115 70 185,460
15:13:42 3,300 ▼ 115 2,488 185,390
15:13:42 3,300 ▼ 115 308 182,902
15:13:42 3,305 ▼ 110 102 182,594
15:13:42 3,310 ▼ 105 102 182,492
15:12:23 3,330 ▼ 85 262 182,390
15:12:16 3,330 ▼ 85 1 182,128
15:12:12 3,330 ▼ 85 1 182,127
15:09:56 3,330 ▼ 85 30 182,126
15:08:25 3,330 ▼ 85 600 182,096
15:08:11 3,330 ▼ 85 1 181,496
15:08:00 3,315 ▼ 100 38 181,495
15:07:39 3,315 ▼ 100 50 181,457
15:07:04 3,315 ▼ 100 50 181,407
15:06:55 3,315 ▼ 100 1 181,357
15:06:18 3,315 ▼ 100 100 181,356
15:06:15 3,315 ▼ 100 24 181,256
15:06:13 3,315 ▼ 100 1 181,232
15:06:00 3,315 ▼ 100 200 181,231
15:05:21 3,315 ▼ 100 699 181,031
15:05:07 3,315 ▼ 100 10 180,332
15:04:39 3,315 ▼ 100 8 180,322
15:04:38 3,315 ▼ 100 701 180,314
15:04:38 3,315 ▼ 100 611 179,613
15:03:57 3,320 ▼ 95 10 179,002
14:55:38 3,330 ▼ 85 1 178,992
14:54:59 3,315 ▼ 100 2 178,991
14:53:28 3,330 ▼ 85 415 178,989
14:53:28 3,325 ▼ 90 85 178,574
14:52:14 3,330 ▼ 85 3 178,489
14:48:44 3,330 ▼ 85 1 178,486
14:48:15 3,320 ▼ 95 724 178,485
14:46:20 3,330 ▼ 85 1 177,761
14:45:59 3,320 ▼ 95 40 177,760
14:45:45 3,330 ▼ 85 1 177,720
14:45:39 3,320 ▼ 95 5 177,719
14:45:31 3,320 ▼ 95 470 177,714
14:42:04 3,325 ▼ 90 62 177,244
14:41:03 3,325 ▼ 90 100 177,182
14:39:34 3,320 ▼ 95 84 177,082
14:36:12 3,320 ▼ 95 19 176,998
14:33:44 3,325 ▼ 90 114 176,979
14:32:53 3,325 ▼ 90 1 176,865
14:32:48 3,325 ▼ 90 4 176,864
14:32:47 3,325 ▼ 90 100 176,860
14:32:39 3,325 ▼ 90 1 176,760
14:32:38 3,325 ▼ 90 38 176,759
14:32:09 3,325 ▼ 90 6 176,721
14:32:06 3,325 ▼ 90 100 176,715
14:31:12 3,325 ▼ 90 27 176,615
14:29:11 3,330 ▼ 85 7 176,588
14:26:59 3,330 ▼ 85 906 176,581
14:26:59 3,330 ▼ 85 376 175,675
14:26:51 3,335 ▼ 80 1 175,299
14:26:46 3,330 ▼ 85 1 175,298
14:26:26 3,330 ▼ 85 778 175,297
14:24:58 3,330 ▼ 85 1 174,519
14:24:49 3,325 ▼ 90 1 174,518
14:21:24 3,325 ▼ 90 191 174,517
14:19:23 3,325 ▼ 90 1 174,326
14:18:20 3,325 ▼ 90 1 174,325
14:17:39 3,325 ▼ 90 62 174,324
14:17:17 3,325 ▼ 90 100 174,262
14:17:02 3,325 ▼ 90 1,000 174,162
14:16:02 3,330 ▼ 85 1 173,162
14:15:55 3,325 ▼ 90 1 173,161
14:14:46 3,325 ▼ 90 339 173,160
14:12:45 3,320 ▼ 95 247 172,821
14:11:19 3,315 ▼ 100 75 172,574
14:10:52 3,315 ▼ 100 9 172,499
14:10:29 3,320 ▼ 95 1 172,490
14:10:23 3,315 ▼ 100 1 172,489
14:09:20 3,315 ▼ 100 83 172,488
14:06:24 3,315 ▼ 100 135 172,405
14:04:34 3,310 ▼ 105 90 172,270
14:02:49 3,315 ▼ 100 1 172,180
14:02:08 3,310 ▼ 105 266 172,179
14:00:01 3,315 ▼ 100 310 171,913
13:59:07 3,310 ▼ 105 100 171,603
13:52:45 3,320 ▼ 95 1 171,503
13:52:39 3,310 ▼ 105 1 171,502
13:51:20 3,310 ▼ 105 50 171,501
13:47:12 3,320 ▼ 95 1,923 171,451
13:46:45 3,320 ▼ 95 77 169,528
13:45:11 3,320 ▼ 95 1 169,451
13:42:54 3,325 ▼ 90 171 169,450
13:40:40 3,325 ▼ 90 1,666 169,279
13:40:30 3,325 ▼ 90 300 167,613
13:39:28 3,325 ▼ 90 39 167,313
13:37:54 3,330 ▼ 85 1,771 167,274
13:37:54 3,330 ▼ 85 2,000 165,503
13:37:29 3,330 ▼ 85 390 163,503
13:37:24 3,330 ▼ 85 100 163,113
13:36:18 3,335 ▼ 80 200 163,013
13:35:17 3,335 ▼ 80 150 162,813
13:35:05 3,335 ▼ 80 3 162,663
13:34:17 3,335 ▼ 80 75 162,660
13:33:52 3,335 ▼ 80 50 162,585
13:33:44 3,335 ▼ 80 100 162,535
13:33:36 3,335 ▼ 80 1 162,435
13:33:27 3,335 ▼ 80 621 162,434
13:32:37 3,335 ▼ 80 10 161,813
13:32:15 3,330 ▼ 85 8 161,803
13:32:03 3,330 ▼ 85 200 161,795
13:29:47 3,330 ▼ 85 1 161,595
13:27:04 3,330 ▼ 85 150 161,594
13:25:26 3,330 ▼ 85 1 161,444
13:25:09 3,325 ▼ 90 295 161,443
13:24:32 3,325 ▼ 90 248 161,148
13:24:07 3,325 ▼ 90 1,253 160,900
13:23:33 3,325 ▼ 90 300 159,647
13:18:33 3,325 ▼ 90 90 159,347
13:16:57 3,325 ▼ 90 1 159,257
13:16:38 3,325 ▼ 90 50 159,256
13:16:36 3,325 ▼ 90 5 159,206
13:16:32 3,325 ▼ 90 5 159,201
13:10:52 3,325 ▼ 90 277 159,196
13:10:35 3,320 ▼ 95 674 158,919
13:10:26 3,315 ▼ 100 536 158,245
13:08:19 3,315 ▼ 100 40 157,709
13:07:48 3,315 ▼ 100 30 157,669
13:05:36 3,315 ▼ 100 276 157,639
13:05:22 3,315 ▼ 100 18 157,363
13:05:17 3,315 ▼ 100 282 157,345
13:04:48 3,315 ▼ 100 718 157,063
13:04:20 3,315 ▼ 100 725 156,345
13:04:20 3,310 ▼ 105 238 155,620
13:04:20 3,305 ▼ 110 37 155,382
13:03:11 3,305 ▼ 110 500 155,345
13:02:12 3,305 ▼ 110 6 154,845
13:02:09 3,305 ▼ 110 4 154,839
13:02:05 3,305 ▼ 110 4 154,835
12:58:58 3,295 ▼ 120 103 154,831
12:58:58 3,300 ▼ 115 200 154,728
12:58:10 3,310 ▼ 105 31 154,528
12:57:13 3,310 ▼ 105 1 154,497
12:57:08 3,305 ▼ 110 1 154,496
12:56:53 3,300 ▼ 115 741 154,495
12:56:53 3,300 ▼ 115 59 153,754
12:56:17 3,300 ▼ 115 500 153,695
12:54:44 3,300 ▼ 115 278 153,195
12:54:34 3,300 ▼ 115 1 152,917
12:54:23 3,300 ▼ 115 1 152,916
12:54:20 3,300 ▼ 115 1 152,915
12:54:16 3,300 ▼ 115 1 152,914
12:54:11 3,295 ▼ 120 1 152,913
12:54:07 3,295 ▼ 120 1 152,912
12:54:03 3,295 ▼ 120 1 152,911
12:53:57 3,295 ▼ 120 1 152,910
12:53:32 3,295 ▼ 120 132 152,909
12:52:31 3,295 ▼ 120 1 152,777
12:52:05 3,295 ▼ 120 135 152,776
12:52:01 3,300 ▼ 115 3 152,641
12:51:52 3,300 ▼ 115 4 152,638
12:51:51 3,295 ▼ 120 439 152,634
12:51:43 3,300 ▼ 115 10 152,195
12:49:41 3,300 ▼ 115 660 152,185
12:45:09 3,295 ▼ 120 1,666 151,525
12:44:46 3,295 ▼ 120 120 149,859
12:40:49 3,295 ▼ 120 76 149,739
12:40:49 3,295 ▼ 120 5 149,663
12:39:24 3,300 ▼ 115 100 149,658
12:38:35 3,300 ▼ 115 1 149,558
12:38:33 3,295 ▼ 120 1 149,557
12:38:10 3,295 ▼ 120 5 149,556
12:38:03 3,290 ▼ 125 1,719 149,551
12:35:57 3,290 ▼ 125 25 147,832
12:35:41 3,295 ▼ 120 4 147,807
12:35:18 3,295 ▼ 120 1 147,803
12:34:58 3,295 ▼ 120 1 147,802
12:34:05 3,295 ▼ 120 1 147,801
12:33:44 3,295 ▼ 120 1 147,800
12:33:39 3,295 ▼ 120 50 147,799
12:33:21 3,295 ▼ 120 1 147,749
12:33:08 3,295 ▼ 120 3 147,748
12:32:58 3,295 ▼ 120 18 147,745
12:32:53 3,295 ▼ 120 10 147,727
12:32:37 3,295 ▼ 120 10 147,717
12:32:25 3,295 ▼ 120 1 147,707
12:32:24 3,295 ▼ 120 99 147,706
12:32:22 3,300 ▼ 115 1 147,607
12:31:53 3,300 ▼ 115 2 147,606
12:31:11 3,300 ▼ 115 15 147,604
12:30:42 3,285 ▼ 130 1,616 147,589
12:30:42 3,290 ▼ 125 2,565 145,973
12:30:42 3,295 ▼ 120 181 143,408
12:29:45 3,295 ▼ 120 11 143,227
12:29:44 3,295 ▼ 120 1 143,216
12:28:58 3,300 ▼ 115 30 143,215
12:28:40 3,300 ▼ 115 10 143,185
12:28:10 3,295 ▼ 120 219 143,175
12:27:12 3,295 ▼ 120 5 142,956
12:27:12 3,295 ▼ 120 100 142,951
12:27:03 3,295 ▼ 120 4 142,851
12:26:50 3,295 ▼ 120 87 142,847
12:26:50 3,295 ▼ 120 119 142,760
12:26:27 3,295 ▼ 120 1 142,641
12:25:25 3,300 ▼ 115 31 142,640
12:25:21 3,300 ▼ 115 1 142,609
12:22:01 3,295 ▼ 120 500 142,608
12:20:35 3,295 ▼ 120 163 142,108
12:19:43 3,300 ▼ 115 2,707 141,945
12:19:19 3,305 ▼ 110 1 139,238
12:18:34 3,305 ▼ 110 1 139,237
12:18:17 3,305 ▼ 110 1 139,236
12:18:11 3,305 ▼ 110 2 139,235
12:18:00 3,305 ▼ 110 1 139,233
12:17:52 3,305 ▼ 110 1 139,232
12:17:45 3,305 ▼ 110 1 139,231
12:17:32 3,305 ▼ 110 86 139,230
12:16:34 3,305 ▼ 110 1 139,144
12:16:15 3,305 ▼ 110 1 139,143
12:16:00 3,305 ▼ 110 1 139,142
12:15:52 3,300 ▼ 115 359 139,141
12:15:52 3,305 ▼ 110 1 138,782
12:15:42 3,300 ▼ 115 963 138,781
12:15:42 3,305 ▼ 110 100 137,818
12:15:31 3,310 ▼ 105 1 137,718
12:15:28 3,310 ▼ 105 1 137,717
12:15:24 3,310 ▼ 105 1 137,716
12:15:21 3,310 ▼ 105 1 137,715
12:15:16 3,310 ▼ 105 1 137,714
12:15:10 3,305 ▼ 110 26 137,713
12:13:56 3,300 ▼ 115 131 137,687
12:13:56 3,305 ▼ 110 1,062 137,556
12:11:59 3,305 ▼ 110 100 136,494
12:11:05 3,305 ▼ 110 315 136,394
12:09:42 3,310 ▼ 105 1 136,079
12:08:12 3,310 ▼ 105 940 136,078
12:08:12 3,310 ▼ 105 800 135,138
12:07:42 3,310 ▼ 105 61 134,338
12:07:00 3,310 ▼ 105 100 134,277
12:06:08 3,315 ▼ 100 30 134,177
12:03:38 3,310 ▼ 105 4 134,147
12:03:38 3,310 ▼ 105 10 134,143
12:00:26 3,315 ▼ 100 60 134,133
11:59:52 3,315 ▼ 100 1 134,073
11:55:51 3,310 ▼ 105 50 134,072
11:55:51 3,315 ▼ 100 50 134,022
11:52:44 3,325 ▼ 90 1 133,972
11:52:43 3,325 ▼ 90 4 133,971
11:52:42 3,325 ▼ 90 15 133,967
11:52:42 3,325 ▼ 90 61 133,952
11:52:41 3,325 ▼ 90 94 133,891
11:52:41 3,320 ▼ 95 149 133,797
11:52:13 3,315 ▼ 100 2 133,648
11:51:56 3,315 ▼ 100 250 133,646
11:49:56 3,315 ▼ 100 1,180 133,396
11:49:56 3,315 ▼ 100 1,195 132,216
11:49:38 3,315 ▼ 100 36 131,021
11:45:27 3,320 ▼ 95 30 130,985
11:44:35 3,320 ▼ 95 20 130,955
11:42:56 3,325 ▼ 90 2 130,935
11:42:51 3,325 ▼ 90 363 130,933
11:42:50 3,325 ▼ 90 3 130,570
11:42:46 3,325 ▼ 90 3 130,567
11:42:41 3,325 ▼ 90 3 130,564
11:41:52 3,325 ▼ 90 3 130,561
11:39:26 3,325 ▼ 90 38 130,558
11:38:44 3,325 ▼ 90 19 130,520
11:38:20 3,320 ▼ 95 1,060 130,501
11:38:08 3,320 ▼ 95 90 129,441
11:36:36 3,320 ▼ 95 7 129,351
11:35:44 3,315 ▼ 100 640 129,344
11:34:36 3,315 ▼ 100 500 128,704
11:33:52 3,315 ▼ 100 2 128,204
11:33:48 3,315 ▼ 100 100 128,202
11:33:47 3,315 ▼ 100 3 128,102
11:32:38 3,310 ▼ 105 15 128,099
11:31:31 3,310 ▼ 105 75 128,084
11:31:29 3,310 ▼ 105 715 128,009
11:31:29 3,310 ▼ 105 1,901 127,294
11:31:29 3,310 ▼ 105 1,320 125,393
11:31:19 3,310 ▼ 105 100 124,073
11:31:01 3,310 ▼ 105 500 123,973
11:30:33 3,310 ▼ 105 10 123,473
11:29:45 3,310 ▼ 105 19 123,463
11:29:00 3,305 ▼ 110 30 123,444
11:26:39 3,305 ▼ 110 233 123,414
11:25:59 3,305 ▼ 110 92 123,181
11:25:51 3,305 ▼ 110 1 123,089
11:24:29 3,305 ▼ 110 37 123,088
11:24:29 3,305 ▼ 110 13 123,051
11:24:18 3,305 ▼ 110 10 123,038
11:23:45 3,305 ▼ 110 1 123,028
11:23:29 3,305 ▼ 110 1 123,027
11:23:09 3,305 ▼ 110 1 123,026
11:22:21 3,300 ▼ 115 40 123,025
11:22:21 3,305 ▼ 110 1 122,985
11:22:05 3,305 ▼ 110 1 122,984
11:21:53 3,305 ▼ 110 1 122,983
11:21:38 3,305 ▼ 110 1 122,982
11:21:17 3,305 ▼ 110 3 122,981
11:20:18 3,305 ▼ 110 712 122,978
11:20:18 3,305 ▼ 110 27 122,266
11:20:17 3,305 ▼ 110 597 122,239
11:19:17 3,310 ▼ 105 1 121,642
11:19:15 3,310 ▼ 105 1 121,641
11:19:06 3,310 ▼ 105 30 121,640
11:18:19 3,310 ▼ 105 4 121,610
11:15:18 3,315 ▼ 100 3 121,606
11:12:58 3,315 ▼ 100 233 121,603
11:11:59 3,315 ▼ 100 10 121,370
11:10:49 3,305 ▼ 110 3 121,360
11:10:26 3,305 ▼ 110 37 121,357
11:09:03 3,305 ▼ 110 1 121,320
11:08:09 3,315 ▼ 100 300 121,319
11:06:53 3,305 ▼ 110 30 121,019
11:06:07 3,310 ▼ 105 653 120,342
11:06:07 3,305 ▼ 110 647 120,989
11:05:19 3,315 ▼ 100 1 119,689
11:04:49 3,310 ▼ 105 29 119,688
11:03:19 3,315 ▼ 100 3 119,659
11:03:16 3,315 ▼ 100 3 119,656
11:03:13 3,315 ▼ 100 3 119,653
11:03:11 3,315 ▼ 100 3 119,650
11:03:00 3,315 ▼ 100 282 119,647
11:02:08 3,320 ▼ 95 94 119,365
11:01:46 3,320 ▼ 95 5 119,271
11:01:13 3,320 ▼ 95 1 119,266
11:01:05 3,315 ▼ 100 70 119,265
11:01:02 3,320 ▼ 95 100 119,195
10:59:25 3,320 ▼ 95 2 119,095
10:59:25 3,320 ▼ 95 108 119,093
10:57:54 3,320 ▼ 95 10 118,985
10:56:51 3,325 ▼ 90 463 118,975
10:54:14 3,325 ▼ 90 1 118,512
10:53:57 3,320 ▼ 95 1,572 118,511
10:53:56 3,320 ▼ 95 200 116,939
10:52:26 3,325 ▼ 90 1 116,739
10:52:03 3,325 ▼ 90 500 116,738
10:49:50 3,325 ▼ 90 200 116,238
10:49:48 3,325 ▼ 90 1 116,038
10:49:43 3,325 ▼ 90 10 116,037
10:48:50 3,330 ▼ 85 2 116,027
10:48:47 3,320 ▼ 95 120 116,025
10:48:47 3,325 ▼ 90 100 115,905
10:48:11 3,320 ▼ 95 10 115,805
10:47:51 3,330 ▼ 85 1 115,795
10:47:42 3,325 ▼ 90 164 115,794
10:47:17 3,330 ▼ 85 1 115,630
10:47:10 3,315 ▼ 100 5 115,629
10:46:51 3,325 ▼ 90 20 115,624
10:46:43 3,320 ▼ 95 320 115,350
10:46:43 3,315 ▼ 100 254 115,604
10:46:21 3,325 ▼ 90 1 115,030
10:46:03 3,320 ▼ 95 54 115,029
10:46:03 3,320 ▼ 95 13 114,975
10:46:03 3,320 ▼ 95 633 114,962
10:45:52 3,320 ▼ 95 100 114,329
10:45:19 3,320 ▼ 95 2,910 114,229
10:45:17 3,330 ▼ 85 1 111,319
10:45:11 3,325 ▼ 90 10 111,318
10:45:11 3,325 ▼ 90 10 111,308
10:44:30 3,325 ▼ 90 995 111,298
10:44:30 3,325 ▼ 90 500 110,303
10:44:26 3,325 ▼ 90 156 109,803
10:43:56 3,325 ▼ 90 349 109,647
10:43:36 3,325 ▼ 90 156 109,298
10:43:36 3,325 ▼ 90 114 109,142
10:43:33 3,325 ▼ 90 100 109,028
10:43:19 3,325 ▼ 90 100 108,928
10:42:50 3,325 ▼ 90 6 108,828
10:41:32 3,325 ▼ 90 647 108,822
10:41:24 3,325 ▼ 90 1,361 108,175
10:41:24 3,320 ▼ 95 992 106,814
10:41:17 3,320 ▼ 95 266 105,822
10:40:38 3,320 ▼ 95 5 105,556
10:40:21 3,315 ▼ 100 449 105,551
10:39:51 3,320 ▼ 95 5 105,102
10:39:33 3,315 ▼ 100 1,083 105,097
10:39:30 3,315 ▼ 100 5 104,014
10:39:23 3,310 ▼ 105 52 104,009
10:37:15 3,315 ▼ 100 5 103,957
10:36:49 3,315 ▼ 100 1 103,952
10:36:15 3,310 ▼ 105 337 103,951
10:35:44 3,310 ▼ 105 5 103,614
10:35:34 3,310 ▼ 105 1 103,609
10:35:00 3,310 ▼ 105 5 103,608
10:34:54 3,305 ▼ 110 77 103,603
10:34:48 3,305 ▼ 110 3 103,526
10:34:44 3,305 ▼ 110 1 103,523
10:34:35 3,305 ▼ 110 5 103,522
10:34:26 3,300 ▼ 115 1 103,517
10:33:38 3,290 ▼ 125 60 103,516
10:33:10 3,300 ▼ 115 30 103,456
10:32:36 3,300 ▼ 115 3 103,426
10:32:12 3,305 ▼ 110 330 103,423
10:31:55 3,305 ▼ 110 5 103,093
10:31:42 3,305 ▼ 110 1 103,088
10:31:28 3,305 ▼ 110 3 103,087
10:30:55 3,305 ▼ 110 1 103,084
10:30:34 3,290 ▼ 125 50 103,083
10:30:18 3,290 ▼ 125 1,076 103,033
10:30:18 3,300 ▼ 115 894 101,022
10:30:18 3,295 ▼ 120 935 101,957
10:29:09 3,300 ▼ 115 55 100,128
10:28:58 3,300 ▼ 115 51 100,073
10:28:41 3,300 ▼ 115 7 100,022
10:28:37 3,300 ▼ 115 300 100,015
10:28:23 3,300 ▼ 115 20 99,715
10:27:51 3,300 ▼ 115 70 99,695
10:27:38 3,300 ▼ 115 839 99,625
10:26:48 3,300 ▼ 115 1 98,786
10:26:08 3,290 ▼ 125 3 98,785
10:25:25 3,300 ▼ 115 1 98,782
10:25:11 3,290 ▼ 125 212 98,781
10:25:05 3,290 ▼ 125 1,279 98,569
10:24:35 3,285 ▼ 130 777 97,290
10:22:57 3,285 ▼ 130 10 96,513
10:22:20 3,285 ▼ 130 1 96,503
10:22:06 3,285 ▼ 130 86 96,502
10:21:48 3,285 ▼ 130 150 96,416
10:21:44 3,285 ▼ 130 10 96,266
10:21:38 3,285 ▼ 130 200 96,256
10:21:16 3,285 ▼ 130 3 96,056
10:20:45 3,285 ▼ 130 132 96,053
10:20:07 3,290 ▼ 125 1 95,921
10:19:58 3,290 ▼ 125 100 95,920
10:18:27 3,290 ▼ 125 1 95,820
10:18:21 3,285 ▼ 130 54 95,819
10:18:21 3,285 ▼ 130 700 95,765
10:18:00 3,290 ▼ 125 1 95,065
10:17:16 3,285 ▼ 130 2 95,064
10:17:06 3,290 ▼ 125 80 95,062
10:15:51 3,300 ▼ 115 1 94,982
10:15:45 3,290 ▼ 125 500 94,981
10:15:07 3,300 ▼ 115 151 94,481
10:12:50 3,300 ▼ 115 14 94,330
10:12:48 3,300 ▼ 115 20 94,316
10:12:45 3,300 ▼ 115 3 94,296
10:12:43 3,300 ▼ 115 1 94,293
10:12:41 3,300 ▼ 115 1 94,292
10:12:10 3,300 ▼ 115 1 94,291
10:12:06 3,285 ▼ 130 1 94,290
10:11:56 3,285 ▼ 130 1 94,289
10:11:51 3,290 ▼ 125 1 94,288
10:11:18 3,295 ▼ 120 54 94,287
10:10:14 3,295 ▼ 120 1 94,233
10:10:03 3,290 ▼ 125 46 94,232
10:08:41 3,290 ▼ 125 10 94,186
10:08:31 3,290 ▼ 125 10 94,176
10:07:37 3,290 ▼ 125 2,000 94,166
10:06:33 3,290 ▼ 125 50 92,166
10:05:19 3,290 ▼ 125 1 92,116
10:04:42 3,285 ▼ 130 1,200 92,115
10:04:25 3,290 ▼ 125 10 90,915
10:03:20 3,290 ▼ 125 5 90,905
10:00:52 3,295 ▼ 120 1 90,900
10:00:28 3,295 ▼ 120 5 90,899
10:00:01 3,295 ▼ 120 1 90,894
09:59:57 3,285 ▼ 130 6 90,893
09:59:30 3,295 ▼ 120 1 90,887
09:59:25 3,290 ▼ 125 10 90,886
09:59:25 3,290 ▼ 125 300 90,876
09:55:41 3,295 ▼ 120 1 90,576
09:55:36 3,295 ▼ 120 1 90,575
09:55:29 3,290 ▼ 125 52 90,574
09:55:13 3,290 ▼ 125 1 90,522
09:55:05 3,285 ▼ 130 10 90,521
09:52:43 3,280 ▼ 135 108 90,511
09:52:43 3,285 ▼ 130 118 90,403
09:52:37 3,285 ▼ 130 30 90,285
09:52:32 3,290 ▼ 125 2 90,255
09:52:32 3,290 ▼ 125 2 90,253
09:52:31 3,290 ▼ 125 149 90,251
09:49:04 3,290 ▼ 125 48 90,102
09:49:04 3,295 ▼ 120 24 90,054
09:48:25 3,295 ▼ 120 76 90,030
09:48:05 3,295 ▼ 120 25 89,954
09:47:46 3,285 ▼ 130 42 89,929
09:47:35 3,285 ▼ 130 32 89,887
09:47:32 3,285 ▼ 130 469 89,855
09:47:30 3,285 ▼ 130 873 89,386
09:47:30 3,285 ▼ 130 100 88,513
09:47:19 3,285 ▼ 130 50 88,413

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,140.63 ▼ 20.21 -0.64%
코스닥 979.98 ▼ 1.42 -0.14%
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.