흥국화재우
(000545)
코스피
보험
액면가 5,000원
  05.23 15:59

7,480 (7,850)   [시가/고가/저가] 8,100 / 8,500 / 7,210 
전일비/등락률 ▼ 370 (-4.71%) 매도호가/호가잔량 7,490 / 529
거래량/전일동시간대비 236,391 /▼ 132,570 매수호가/호가잔량 7,480 / 867
상한가/하한가 10,200 / 5,500 총매도/총매수잔량 1,812 / 6,737

매도잔량 호가 매수잔량
375 7,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
120 7,640
200 7,620
62 7,590
46 7,570
40 7,560
40 7,550
266 7,540
134 7,530
529 7,490
 
7,480 867
7,470 351
7,460 273
7,450 70
7,440 20
7,430 1,340
7,420 1,014
7,410 1,042
7,400 1,250
7,360 510
 
총매도잔량 순매수잔량 총매수잔량
1,812 4,925 6,737
시간외잔량 시간외잔량
0 242
 
흥국화재우 000545
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,471.91 (+6.34)    FUTURE 318.30 (+2.05)   Basis: -0.01
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:48:58 7,480 ▼ 370 488 236,391
15:40:00 7,480 ▼ 370 50 235,903
15:30:23 7,480 ▼ 370 1,401 235,853
15:19:22 7,540 ▼ 310 1 234,452
15:19:11 7,490 ▼ 360 1 234,451
15:19:11 7,500 ▼ 350 1 234,450
15:19:09 7,510 ▼ 340 1 234,449
15:18:00 7,520 ▼ 330 1 234,448
15:17:12 7,510 ▼ 340 49 234,447
15:17:12 7,520 ▼ 330 1 234,398
15:16:40 7,540 ▼ 310 1 234,397
15:16:40 7,530 ▼ 320 1 234,396
15:16:27 7,520 ▼ 330 112 234,395
15:16:27 7,530 ▼ 320 25 234,283
15:16:05 7,530 ▼ 320 100 234,258
15:15:33 7,530 ▼ 320 169 234,158
15:15:29 7,520 ▼ 330 55 233,989
15:15:19 7,520 ▼ 330 119 233,934
15:14:38 7,540 ▼ 310 1 233,815
15:14:29 7,540 ▼ 310 1 233,814
15:14:26 7,530 ▼ 320 1 233,813
15:14:12 7,520 ▼ 330 213 233,812
15:13:54 7,510 ▼ 340 1 233,599
15:13:36 7,520 ▼ 330 31 233,598
15:13:03 7,520 ▼ 330 10 233,567
15:12:55 7,510 ▼ 340 1 233,557
15:12:39 7,510 ▼ 340 5 233,556
15:12:24 7,520 ▼ 330 1 233,551
15:12:03 7,500 ▼ 350 300 233,550
15:11:53 7,510 ▼ 340 1 233,250
15:11:51 7,500 ▼ 350 1 233,249
15:11:44 7,500 ▼ 350 1 233,248
15:11:37 7,500 ▼ 350 1 233,247
15:11:26 7,510 ▼ 340 1 233,246
15:11:23 7,500 ▼ 350 1 233,245
15:11:16 7,500 ▼ 350 1 233,244
15:11:08 7,500 ▼ 350 1 233,243
15:10:48 7,530 ▼ 320 1 233,242
15:10:48 7,520 ▼ 330 1 233,241
15:10:40 7,500 ▼ 350 1 233,240
15:10:19 7,500 ▼ 350 100 233,239
15:10:15 7,500 ▼ 350 1 233,139
15:10:12 7,500 ▼ 350 23 233,138
15:09:36 7,510 ▼ 340 2 233,115
15:09:31 7,520 ▼ 330 1 233,113
15:09:17 7,510 ▼ 340 5 233,112
15:09:12 7,500 ▼ 350 1 233,107
15:08:56 7,510 ▼ 340 129 233,106
15:08:38 7,510 ▼ 340 1 232,977
15:07:30 7,510 ▼ 340 120 232,976
15:06:48 7,520 ▼ 330 1 232,856
15:06:02 7,500 ▼ 350 17 232,855
15:05:02 7,510 ▼ 340 2 232,838
15:04:49 7,500 ▼ 350 7 232,836
15:04:28 7,500 ▼ 350 6 232,829
15:04:25 7,530 ▼ 320 200 232,823
15:04:07 7,530 ▼ 320 2 232,623
15:03:22 7,530 ▼ 320 1 232,621
15:03:15 7,520 ▼ 330 3 232,620
15:03:05 7,510 ▼ 340 1 232,617
15:02:47 7,480 ▼ 370 1 232,616
15:01:59 7,520 ▼ 330 1 232,563
15:01:59 7,530 ▼ 320 52 232,615
15:00:58 7,530 ▼ 320 2 232,562
15:00:40 7,480 ▼ 370 80 232,560
15:00:39 7,510 ▼ 340 1 232,480
15:00:25 7,480 ▼ 370 155 232,479
15:00:25 7,490 ▼ 360 4 232,324
15:00:07 7,500 ▼ 350 141 232,320
15:00:05 7,530 ▼ 320 168 232,179
15:00:05 7,520 ▼ 330 2 232,011
15:00:05 7,510 ▼ 340 1 232,009
14:59:20 7,530 ▼ 320 5 232,008
14:59:05 7,500 ▼ 350 94 232,003
14:58:59 7,530 ▼ 320 88 231,909
14:58:59 7,520 ▼ 330 1 231,821
14:58:23 7,530 ▼ 320 39 231,820
14:56:57 7,530 ▼ 320 1 231,781
14:56:29 7,520 ▼ 330 1 231,780
14:55:42 7,510 ▼ 340 272 231,779
14:55:01 7,510 ▼ 340 100 231,507
14:54:09 7,510 ▼ 340 4 231,407
14:53:09 7,550 ▼ 300 1 231,403
14:52:54 7,560 ▼ 290 389 231,402
14:52:54 7,540 ▼ 310 1 231,013
14:51:47 7,530 ▼ 320 1 231,012
14:51:28 7,520 ▼ 330 1 231,011
14:50:48 7,510 ▼ 340 1 231,010
14:50:19 7,510 ▼ 340 1 231,009
14:50:13 7,500 ▼ 350 1 231,008
14:50:08 7,500 ▼ 350 10 231,007
14:50:08 7,510 ▼ 340 1 230,997
14:49:56 7,510 ▼ 340 1 230,996
14:49:23 7,550 ▼ 300 1 230,995
14:48:37 7,550 ▼ 300 8 230,994
14:47:54 7,500 ▼ 350 400 230,986
14:47:42 7,500 ▼ 350 441 230,586
14:47:10 7,500 ▼ 350 138 230,145
14:47:10 7,490 ▼ 360 16 230,007
14:47:10 7,480 ▼ 370 38 229,991
14:47:04 7,480 ▼ 370 5 229,953
14:47:01 7,480 ▼ 370 1 229,948
14:46:51 7,480 ▼ 370 50 229,947
14:46:47 7,480 ▼ 370 50 229,897
14:46:41 7,480 ▼ 370 1 229,847
14:46:37 7,470 ▼ 380 1 229,846
14:46:14 7,480 ▼ 370 5 229,845
14:45:09 7,470 ▼ 380 1 229,840
14:44:43 7,480 ▼ 370 134 229,839
14:44:18 7,480 ▼ 370 137 229,705
14:43:35 7,480 ▼ 370 2 229,568
14:43:32 7,470 ▼ 380 1 229,566
14:42:49 7,480 ▼ 370 1 229,565
14:42:49 7,470 ▼ 380 1 229,564
14:42:38 7,470 ▼ 380 1 229,563
14:42:37 7,490 ▼ 360 77 229,562
14:42:28 7,490 ▼ 360 1 229,485
14:42:18 7,490 ▼ 360 1 229,484
14:42:07 7,490 ▼ 360 1 229,483
14:41:17 7,500 ▼ 350 121 229,482
14:41:05 7,500 ▼ 350 1 229,361
14:40:36 7,500 ▼ 350 1 229,360
14:40:10 7,500 ▼ 350 1 229,359
14:39:19 7,490 ▼ 360 93 229,358
14:39:09 7,490 ▼ 360 1 229,265
14:38:38 7,490 ▼ 360 325 229,264
14:37:41 7,490 ▼ 360 1 228,939
14:37:23 7,490 ▼ 360 267 228,938
14:37:23 7,510 ▼ 340 11 228,350
14:37:23 7,500 ▼ 350 321 228,671
14:37:23 7,520 ▼ 330 3 228,339
14:36:44 7,520 ▼ 330 1 228,336
14:36:15 7,510 ▼ 340 1 228,335
14:34:50 7,530 ▼ 320 1 228,334
14:33:41 7,560 ▼ 290 1 228,333
14:33:31 7,520 ▼ 330 26 228,308
14:33:31 7,510 ▼ 340 24 228,332
14:32:59 7,560 ▼ 290 1 228,282
14:32:46 7,550 ▼ 300 1 228,281
14:32:34 7,550 ▼ 300 1 228,280
14:32:24 7,540 ▼ 310 1 228,279
14:32:24 7,520 ▼ 330 1 228,278
14:31:24 7,520 ▼ 330 1 228,277
14:30:34 7,520 ▼ 330 1 228,276
14:30:31 7,530 ▼ 320 1 228,275
14:29:52 7,520 ▼ 330 1 228,274
14:29:48 7,530 ▼ 320 1 228,273
14:28:23 7,590 ▼ 260 1 228,272
14:28:16 7,590 ▼ 260 1 228,271
14:27:49 7,590 ▼ 260 8 228,270
14:27:42 7,590 ▼ 260 1 228,262
14:27:33 7,550 ▼ 300 1 228,261
14:27:21 7,510 ▼ 340 1 228,260
14:26:43 7,500 ▼ 350 1 228,259
14:26:41 7,500 ▼ 350 17 228,258
14:26:16 7,510 ▼ 340 123 228,188
14:26:16 7,500 ▼ 350 53 228,241
14:26:16 7,520 ▼ 330 4 228,065
14:25:35 7,550 ▼ 300 193 228,061
14:25:17 7,550 ▼ 300 240 227,868
14:24:53 7,560 ▼ 290 15 227,628
14:24:48 7,600 ▼ 250 1 227,613
14:24:22 7,560 ▼ 290 15 227,612
14:24:11 7,550 ▼ 300 17 227,597
14:24:06 7,550 ▼ 300 33 227,580
14:24:06 7,550 ▼ 300 34 227,547
14:23:58 7,550 ▼ 300 33 227,513
14:23:30 7,540 ▼ 310 1 227,480
14:23:23 7,540 ▼ 310 1 227,479
14:23:01 7,550 ▼ 300 1 227,478
14:22:48 7,490 ▼ 360 95 227,477
14:22:48 7,500 ▼ 350 185 227,382
14:22:48 7,510 ▼ 340 1 227,197
14:21:55 7,600 ▼ 250 9 227,196
14:21:55 7,600 ▼ 250 13 227,187
14:21:53 7,600 ▼ 250 1 227,174
14:21:41 7,490 ▼ 360 21 227,173
14:21:41 7,510 ▼ 340 100 227,072
14:21:41 7,500 ▼ 350 80 227,152
14:21:41 7,520 ▼ 330 63 226,972
14:21:24 7,520 ▼ 330 21 226,836
14:21:24 7,510 ▼ 340 73 226,909
14:21:24 7,610 ▼ 240 6 226,815
14:21:11 7,640 ▼ 210 13 226,809
14:21:11 7,630 ▼ 220 1 226,796
14:20:48 7,650 ▼ 200 49 226,795
14:20:12 7,650 ▼ 200 50 226,746
14:20:07 7,720 ▼ 130 3 226,696
14:20:06 7,720 ▼ 130 2 226,693
14:19:49 7,720 ▼ 130 1 226,691
14:18:10 7,770 ▼ 80 73 226,492
14:18:10 7,780 ▼ 70 198 226,690
14:18:10 7,720 ▼ 130 30 226,419
14:18:10 7,710 ▼ 140 50 226,389
14:18:10 7,700 ▼ 150 149 226,339
14:17:49 7,680 ▼ 170 20 226,018
14:17:49 7,700 ▼ 150 172 226,190
14:17:49 7,670 ▼ 180 8 225,998
14:17:45 7,670 ▼ 180 3 225,990
14:17:44 7,670 ▼ 180 1 225,987
14:17:42 7,670 ▼ 180 11 225,986
14:17:37 7,670 ▼ 180 50 225,975
14:17:28 7,670 ▼ 180 34 225,925
14:17:28 7,660 ▼ 190 5 225,891
14:17:04 7,670 ▼ 180 117 225,886
14:17:01 7,670 ▼ 180 10 225,769
14:16:48 7,670 ▼ 180 1,098 225,759
14:16:48 7,660 ▼ 190 84 224,661
14:16:48 7,620 ▼ 230 59 223,992
14:16:48 7,630 ▼ 220 575 224,567
14:16:48 7,650 ▼ 200 10 224,577
14:16:33 7,620 ▼ 230 1 223,933
14:16:26 7,610 ▼ 240 30 223,932
14:16:13 7,620 ▼ 230 1 223,902
14:16:02 7,610 ▼ 240 100 223,901
14:15:52 7,610 ▼ 240 34 223,801
14:15:51 7,610 ▼ 240 50 223,767
14:15:40 7,610 ▼ 240 65 223,717
14:15:37 7,610 ▼ 240 200 223,652
14:15:35 7,610 ▼ 240 10 223,452
14:15:31 7,610 ▼ 240 73 223,442
14:14:59 7,610 ▼ 240 47 223,369
14:14:55 7,600 ▼ 250 28 223,322
14:14:54 7,600 ▼ 250 67 223,294
14:14:44 7,600 ▼ 250 55 223,227
14:14:34 7,600 ▼ 250 346 223,172
14:14:23 7,600 ▼ 250 54 222,826
14:14:23 7,590 ▼ 260 50 222,772
14:14:23 7,580 ▼ 270 52 222,722
14:14:23 7,570 ▼ 280 124 222,670
14:14:18 7,570 ▼ 280 1 222,546
14:14:04 7,560 ▼ 290 50 222,545
14:13:59 7,560 ▼ 290 50 222,495
14:13:49 7,560 ▼ 290 858 222,445
14:13:41 7,560 ▼ 290 975 221,587
14:13:40 7,560 ▼ 290 50 220,612
14:13:38 7,560 ▼ 290 41 220,562
14:13:26 7,560 ▼ 290 50 220,521
14:13:16 7,560 ▼ 290 205 220,471
14:13:07 7,560 ▼ 290 300 220,266
14:13:05 7,560 ▼ 290 84 219,966
14:12:57 7,560 ▼ 290 27 219,882
14:12:52 7,490 ▼ 360 282 219,855
14:12:52 7,500 ▼ 350 10 219,573
14:12:52 7,520 ▼ 330 21 219,563
14:12:39 7,550 ▼ 300 1 219,542
14:12:12 7,540 ▼ 310 2 219,541
14:11:58 7,530 ▼ 320 1 219,440
14:11:58 7,540 ▼ 310 99 219,539
14:11:40 7,520 ▼ 330 9 219,439
14:11:25 7,510 ▼ 340 1 219,430
14:11:13 7,520 ▼ 330 2 219,429
14:10:57 7,510 ▼ 340 1 219,427
14:10:23 7,510 ▼ 340 1 219,426
14:10:13 7,510 ▼ 340 70 219,425
14:10:05 7,500 ▼ 350 1 219,355
14:10:00 7,500 ▼ 350 21 219,354
14:09:50 7,500 ▼ 350 2 219,333
14:09:49 7,490 ▼ 360 1 219,331
14:09:36 7,490 ▼ 360 1 219,330
14:09:28 7,500 ▼ 350 2 219,329
14:09:23 7,490 ▼ 360 1 219,327
14:09:10 7,490 ▼ 360 1 219,326
14:08:52 7,490 ▼ 360 1 219,325
14:08:39 7,480 ▼ 370 1 219,324
14:08:22 7,480 ▼ 370 1 219,323
14:08:05 7,480 ▼ 370 1 219,322
14:07:48 7,480 ▼ 370 128 219,321
14:07:46 7,480 ▼ 370 264 219,193
14:07:45 7,480 ▼ 370 1 218,929
14:07:30 7,490 ▼ 360 154 218,928
14:07:23 7,480 ▼ 370 1 218,774
14:07:04 7,480 ▼ 370 10 218,773
14:06:19 7,480 ▼ 370 50 218,763
14:06:18 7,480 ▼ 370 5 218,713
14:06:18 7,480 ▼ 370 50 218,708
14:06:13 7,480 ▼ 370 10 218,658
14:05:54 7,480 ▼ 370 1 218,648
14:05:47 7,450 ▼ 400 1 218,647
14:05:10 7,450 ▼ 400 1 218,646
14:04:04 7,440 ▼ 410 208 218,645
14:03:57 7,490 ▼ 360 3 218,437
14:03:34 7,480 ▼ 370 1 218,434
14:03:16 7,440 ▼ 410 1 218,433
14:02:33 7,480 ▼ 370 1 218,432
14:02:27 7,440 ▼ 410 1 218,431
14:00:27 7,440 ▼ 410 49 218,430
14:00:27 7,450 ▼ 400 1 218,381
14:00:01 7,460 ▼ 390 1 218,380
13:59:52 7,500 ▼ 350 1 218,379
13:59:04 7,500 ▼ 350 1 218,378
13:58:46 7,450 ▼ 400 1 218,377
13:58:36 7,490 ▼ 360 1 218,376
13:57:02 7,450 ▼ 400 20 218,370
13:57:02 7,460 ▼ 390 1 218,371
13:57:02 7,500 ▼ 350 4 218,375
13:56:58 7,450 ▼ 400 2 218,350
13:56:40 7,440 ▼ 410 205 218,348
13:56:34 7,450 ▼ 400 2 218,143
13:56:22 7,450 ▼ 400 2 218,141
13:55:09 7,450 ▼ 400 1 218,139
13:52:01 7,500 ▼ 350 49 218,138
13:52:00 7,500 ▼ 350 20 218,089
13:51:59 7,500 ▼ 350 145 218,069
13:51:59 7,500 ▼ 350 86 217,924
13:51:31 7,500 ▼ 350 412 217,838
13:51:31 7,490 ▼ 360 88 217,426
13:50:02 7,480 ▼ 370 2 217,338
13:47:07 7,480 ▼ 370 1 217,336
13:45:19 7,470 ▼ 380 12 217,335
13:45:16 7,500 ▼ 350 50 217,323
13:45:07 7,500 ▼ 350 34 217,273
13:45:06 7,500 ▼ 350 138 217,239
13:44:51 7,500 ▼ 350 1,121 217,101
13:44:51 7,490 ▼ 360 60 215,980
13:44:51 7,480 ▼ 370 174 215,920
13:44:37 7,470 ▼ 380 14 215,746
13:43:41 7,470 ▼ 380 1 215,732
13:43:38 7,470 ▼ 380 40 215,731
13:43:33 7,470 ▼ 380 40 215,691
13:42:15 7,480 ▼ 370 200 215,651
13:40:50 7,490 ▼ 360 8 215,451
13:40:30 7,490 ▼ 360 232 215,443
13:40:12 7,490 ▼ 360 34 215,211
13:39:54 7,490 ▼ 360 10 215,177
13:39:25 7,490 ▼ 360 100 215,167
13:39:25 7,490 ▼ 360 10 215,067
13:39:05 7,490 ▼ 360 5 215,057
13:38:28 7,490 ▼ 360 2 215,052
13:38:18 7,390 ▼ 460 357 215,050
13:38:18 7,410 ▼ 440 1,918 214,693
13:38:18 7,420 ▼ 430 242 212,775
13:38:12 7,490 ▼ 360 1 212,533
13:38:12 7,440 ▼ 410 1 212,532
13:38:02 7,420 ▼ 430 1 212,531
13:38:00 7,440 ▼ 410 2 212,530
13:38:00 7,430 ▼ 420 9 212,528
13:37:57 7,430 ▼ 420 2 212,519
13:37:52 7,430 ▼ 420 2 212,517
13:37:48 7,420 ▼ 430 327 212,515
13:37:02 7,420 ▼ 430 1 212,188
13:36:51 7,430 ▼ 420 127 212,187
13:36:34 7,430 ▼ 420 1 212,060
13:36:31 7,430 ▼ 420 80 212,059
13:36:08 7,430 ▼ 420 1 211,979
13:35:26 7,430 ▼ 420 1 211,978
13:35:13 7,480 ▼ 370 20 211,977
13:34:59 7,480 ▼ 370 1 211,957
13:34:31 7,480 ▼ 370 1 211,956
13:34:18 7,420 ▼ 430 1 211,955
13:34:04 7,480 ▼ 370 100 211,954
13:33:50 7,480 ▼ 370 1 211,854
13:33:24 7,440 ▼ 410 1 211,853
13:32:47 7,430 ▼ 420 2 211,852
13:32:23 7,430 ▼ 420 1 211,850
13:32:15 7,420 ▼ 430 60 211,849
13:31:35 7,420 ▼ 430 50 211,789
13:31:26 7,420 ▼ 430 1 211,739
13:30:54 7,430 ▼ 420 49 211,738
13:30:39 7,430 ▼ 420 12 211,689
13:29:44 7,430 ▼ 420 100 211,677
13:28:48 7,490 ▼ 360 1 211,577
13:28:45 7,420 ▼ 430 100 211,576
13:28:37 7,420 ▼ 430 200 211,476
13:28:04 7,410 ▼ 440 85 211,276
13:28:04 7,420 ▼ 430 15 211,191
13:27:22 7,490 ▼ 360 1 211,176
13:26:43 7,490 ▼ 360 24 211,175
13:26:43 7,450 ▼ 400 3 211,151
13:26:43 7,440 ▼ 410 73 211,148
13:25:44 7,430 ▼ 420 1 211,075
13:24:08 7,440 ▼ 410 2 211,074
13:23:31 7,440 ▼ 410 1 211,072
13:23:16 7,430 ▼ 420 1 211,071
13:23:02 7,410 ▼ 440 100 211,070
13:22:18 7,410 ▼ 440 37 210,970
13:22:08 7,410 ▼ 440 410 210,933
13:22:03 7,410 ▼ 440 382 210,523
13:22:03 7,420 ▼ 430 2 210,141
13:19:23 7,440 ▼ 410 1 210,139
13:17:31 7,450 ▼ 400 1 210,138
13:17:20 7,370 ▼ 480 191 210,137
13:17:20 7,380 ▼ 470 321 209,946
13:17:03 7,430 ▼ 420 6 209,625
13:16:45 7,430 ▼ 420 494 209,619
13:16:41 7,430 ▼ 420 1 209,125
13:16:35 7,450 ▼ 400 49 209,124
13:16:35 7,440 ▼ 410 21 209,075
13:15:58 7,430 ▼ 420 2 209,054
13:15:45 7,430 ▼ 420 99 209,052
13:15:40 7,430 ▼ 420 151 208,953
13:15:25 7,430 ▼ 420 1 208,802
13:15:16 7,430 ▼ 420 3 208,801
13:15:12 7,430 ▼ 420 10 208,798
13:15:09 7,430 ▼ 420 60 208,788
13:14:40 7,430 ▼ 420 10 208,728
13:14:28 7,430 ▼ 420 667 208,718
13:14:28 7,430 ▼ 420 600 208,051
13:14:19 7,430 ▼ 420 104 207,451
13:14:13 7,430 ▼ 420 55 207,347
13:14:04 7,430 ▼ 420 1 207,292
13:13:04 7,420 ▼ 430 2 207,291
13:12:07 7,410 ▼ 440 80 207,289
13:11:07 7,360 ▼ 490 1 207,209
13:10:47 7,390 ▼ 460 1 207,208
13:09:28 7,360 ▼ 490 586 207,207
13:09:28 7,370 ▼ 480 114 206,621
13:09:15 7,380 ▼ 470 2 206,507
13:08:37 7,380 ▼ 470 64 206,505
13:08:35 7,380 ▼ 470 300 206,441
13:07:09 7,380 ▼ 470 200 206,141
13:06:56 7,380 ▼ 470 300 205,941
13:06:10 7,410 ▼ 440 43 205,641
13:06:09 7,410 ▼ 440 60 205,598
13:04:50 7,410 ▼ 440 90 205,538
13:04:41 7,410 ▼ 440 8 205,448
13:04:41 7,400 ▼ 450 2 205,440
13:03:13 7,410 ▼ 440 20 205,438
13:02:04 7,410 ▼ 440 802 205,418
13:02:04 7,410 ▼ 440 100 204,616
13:02:04 7,410 ▼ 440 100 204,516
13:01:59 7,420 ▼ 430 2 204,416
13:01:42 7,410 ▼ 440 1 204,414
13:00:56 7,410 ▼ 440 1 204,413
13:00:30 7,410 ▼ 440 1 204,412
13:00:22 7,420 ▼ 430 33 204,411
13:00:04 7,360 ▼ 490 18 204,378
13:00:01 7,360 ▼ 490 1 204,360
12:59:56 7,360 ▼ 490 1 204,359
12:59:53 7,360 ▼ 490 80 204,358
12:59:08 7,360 ▼ 490 1 204,278
12:58:05 7,320 ▼ 530 19 204,196
12:58:05 7,310 ▼ 540 81 204,277
12:57:55 7,320 ▼ 530 71 204,177
12:57:51 7,320 ▼ 530 100 204,106
12:57:33 7,320 ▼ 530 105 204,006
12:57:25 7,340 ▼ 510 3 203,901
12:57:03 7,340 ▼ 510 48 203,898
12:57:01 7,310 ▼ 540 1 203,850
12:56:58 7,310 ▼ 540 1 203,849
12:54:17 7,310 ▼ 540 5 203,848
12:54:11 7,300 ▼ 550 571 203,843
12:54:11 7,300 ▼ 550 32 203,272
12:54:09 7,300 ▼ 550 60 203,240
12:54:06 7,300 ▼ 550 5 203,180
12:54:02 7,300 ▼ 550 413 203,175
12:53:54 7,310 ▼ 540 1 202,762
12:53:50 7,310 ▼ 540 94 202,761
12:53:37 7,310 ▼ 540 82 202,667
12:53:36 7,310 ▼ 540 228 202,585
12:53:20 7,310 ▼ 540 309 202,357
12:53:20 7,320 ▼ 530 1 202,048
12:53:14 7,340 ▼ 510 2 202,047
12:52:40 7,300 ▼ 550 72 202,045
12:52:40 7,310 ▼ 540 28 201,973
12:51:05 7,300 ▼ 550 50 201,945
12:50:56 7,300 ▼ 550 50 201,895
12:50:49 7,350 ▼ 500 20 201,845
12:50:47 7,350 ▼ 500 60 201,825
12:50:47 7,350 ▼ 500 60 201,765
12:50:45 7,350 ▼ 500 50 201,705
12:50:45 7,350 ▼ 500 60 201,655
12:50:35 7,300 ▼ 550 1 201,595
12:50:34 7,320 ▼ 530 15 201,594
12:50:31 7,300 ▼ 550 30 201,579
12:50:27 7,320 ▼ 530 30 201,549
12:50:14 7,320 ▼ 530 96 201,519
12:50:14 7,300 ▼ 550 4 201,423
12:50:14 7,300 ▼ 550 96 201,419
12:50:02 7,320 ▼ 530 105 201,323
12:50:02 7,310 ▼ 540 70 201,218
12:50:01 7,300 ▼ 550 1 201,148
12:49:55 7,310 ▼ 540 30 201,147
12:49:37 7,320 ▼ 530 2 201,117
12:49:37 7,310 ▼ 540 28 201,115
12:49:14 7,320 ▼ 530 1 201,087
12:49:05 7,320 ▼ 530 39 201,086
12:48:54 7,290 ▼ 560 240 201,047
12:48:54 7,300 ▼ 550 60 200,807
12:48:49 7,300 ▼ 550 280 200,747
12:48:47 7,300 ▼ 550 180 200,467
12:48:46 7,300 ▼ 550 64 200,287
12:48:37 7,290 ▼ 560 250 200,223
12:48:26 7,300 ▼ 550 68 199,973
12:48:20 7,300 ▼ 550 100 199,905
12:48:18 7,290 ▼ 560 313 199,805
12:48:12 7,300 ▼ 550 1 199,492
12:48:07 7,300 ▼ 550 30 199,491
12:46:51 7,290 ▼ 560 104 199,461
12:46:51 7,300 ▼ 550 110 199,357
12:46:51 7,310 ▼ 540 6 199,247
12:46:00 7,290 ▼ 560 179 199,241
12:46:00 7,300 ▼ 550 128 199,062
12:45:56 7,300 ▼ 550 2 198,934
12:45:53 7,300 ▼ 550 20 198,932
12:45:49 7,340 ▼ 510 2 198,912
12:45:42 7,340 ▼ 510 2 198,910
12:45:36 7,340 ▼ 510 68 198,908
12:45:30 7,340 ▼ 510 22 198,840
12:45:29 7,340 ▼ 510 10 198,818

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,471.91 ▲ 6.34 0.26%
코스닥 869.16 ▼ 3.8 -0.44%
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.