흥국화재2우B
(000547)
코스피
보험
액면가 5,000원
단기과열종목(시장기준 ) 단기과열종목(시장기준 ) 단기과열종목(시장기준 )    05.23 15:59

34,850 (36,600)   [시가/고가/저가] 38,300 / 38,300 / 34,750 
전일비/등락률 ▼ 1,750 (-4.78%) 매도호가/호가잔량 34,900 / 5
거래량/전일동시간대비 46,513 /▼ 27,204 매수호가/호가잔량 34,850 / 216
상한가/하한가 47,550 / 25,650 총매도/총매수잔량 1,463 / 661

매도잔량 호가 매수잔량
90 35,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
11 35,850
50 35,800
1,130 35,700
46 35,650
19 35,600
79 35,500
28 35,400
5 35,300
5 34,900
 
34,850 216
34,800 36
34,750 88
34,700 40
34,650 30
34,600 27
34,550 3
34,500 206
34,450 14
34,400 1
 
총매도잔량 순매수잔량 총매수잔량
1,463 -802 661
시간외잔량 시간외잔량
0 220
 
흥국화재2우B 000547
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
15:49:02 34,850 ▼ 1,750 15 46,513
15:30:05 34,850 ▼ 1,750 1,081 46,498
15:19:55 35,050 ▼ 1,550 82 45,417
15:19:55 35,100 ▼ 1,500 48 45,335
15:17:13 35,100 ▼ 1,500 6 45,287
15:17:05 35,100 ▼ 1,500 14 45,281
15:16:54 35,300 ▼ 1,300 1 45,267
15:15:05 35,100 ▼ 1,500 10 45,266
15:15:05 35,100 ▼ 1,500 30 45,256
15:15:05 35,100 ▼ 1,500 30 45,226
15:15:05 35,100 ▼ 1,500 30 45,196
15:15:05 35,100 ▼ 1,500 20 45,166
15:15:05 35,100 ▼ 1,500 30 45,146
15:14:36 35,100 ▼ 1,500 6 45,116
15:13:46 35,150 ▼ 1,450 112 45,110
15:13:46 35,200 ▼ 1,400 1 44,998
15:11:47 35,250 ▼ 1,350 59 44,997
15:11:39 35,250 ▼ 1,350 1 44,938
15:11:30 35,300 ▼ 1,300 41 44,937
15:11:18 35,300 ▼ 1,300 10 44,896
15:11:09 35,300 ▼ 1,300 3 44,886
15:10:17 35,400 ▼ 1,200 178 44,883
15:10:02 35,400 ▼ 1,200 20 44,705
15:09:36 35,500 ▼ 1,100 8 44,685
15:08:33 35,450 ▼ 1,150 50 44,677
15:08:11 35,550 ▼ 1,050 14 44,627
15:07:38 35,550 ▼ 1,050 1 44,613
15:04:31 35,500 ▼ 1,100 2 44,612
15:04:27 35,500 ▼ 1,100 118 44,610
15:04:27 35,450 ▼ 1,150 72 44,492
15:03:30 35,300 ▼ 1,300 3 44,420
15:02:44 35,300 ▼ 1,300 17 44,417
15:02:26 35,350 ▼ 1,250 15 44,400
14:59:34 35,350 ▼ 1,250 10 44,385
14:57:20 35,300 ▼ 1,300 28 44,375
14:56:51 35,300 ▼ 1,300 10 44,347
14:53:13 35,450 ▼ 1,150 1 44,337
14:50:43 35,450 ▼ 1,150 3 44,336
14:50:39 35,450 ▼ 1,150 51 44,333
14:50:39 35,400 ▼ 1,200 2 44,282
14:50:06 35,400 ▼ 1,200 1 44,280
14:48:22 35,350 ▼ 1,250 1 44,279
14:47:56 35,350 ▼ 1,250 1 44,278
14:45:36 35,400 ▼ 1,200 26 44,277
14:45:21 35,200 ▼ 1,400 50 44,251
14:45:21 35,250 ▼ 1,350 34 44,201
14:44:55 35,250 ▼ 1,350 16 44,167
14:44:00 35,400 ▼ 1,200 1 44,151
14:43:07 35,150 ▼ 1,450 4 44,150
14:42:29 35,150 ▼ 1,450 26 44,146
14:41:26 35,200 ▼ 1,400 2 44,120
14:40:50 35,200 ▼ 1,400 3 44,118
14:39:48 35,200 ▼ 1,400 4 44,115
14:39:19 35,200 ▼ 1,400 110 44,111
14:38:51 35,150 ▼ 1,450 27 44,001
14:38:51 35,200 ▼ 1,400 10 43,974
14:38:46 35,200 ▼ 1,400 100 43,964
14:38:45 35,150 ▼ 1,450 9 43,864
14:38:42 35,200 ▼ 1,400 10 43,855
14:38:40 35,200 ▼ 1,400 5 43,845
14:38:31 35,200 ▼ 1,400 10 43,840
14:38:00 35,200 ▼ 1,400 50 43,830
14:37:53 35,200 ▼ 1,400 1 43,780
14:37:18 35,200 ▼ 1,400 30 43,779
14:36:53 35,450 ▼ 1,150 1 43,749
14:34:21 35,500 ▼ 1,100 5 43,748
14:33:30 35,100 ▼ 1,500 83 43,743
14:33:30 35,150 ▼ 1,450 104 43,660
14:33:30 35,200 ▼ 1,400 203 43,556
14:33:30 35,250 ▼ 1,350 1 43,353
14:33:15 35,600 ▼ 1,000 115 43,352
14:33:13 35,600 ▼ 1,000 25 43,237
14:33:13 35,550 ▼ 1,050 2 43,212
14:29:51 35,200 ▼ 1,400 5 43,210
14:29:46 35,200 ▼ 1,400 97 43,205
14:29:46 35,300 ▼ 1,300 3 43,108
14:29:38 35,400 ▼ 1,200 40 43,105
14:29:24 35,400 ▼ 1,200 51 43,065
14:29:02 35,400 ▼ 1,200 366 43,014
14:28:14 35,500 ▼ 1,100 15 42,648
14:27:16 35,500 ▼ 1,100 5 42,633
14:25:53 35,400 ▼ 1,200 10 42,628
14:22:43 35,400 ▼ 1,200 100 42,618
14:22:35 35,400 ▼ 1,200 29 42,518
14:21:28 35,400 ▼ 1,200 35 42,489
14:19:59 35,300 ▼ 1,300 29 42,454
14:19:22 35,250 ▼ 1,350 2 42,425
14:16:05 35,600 ▼ 1,000 30 42,423
14:16:04 35,600 ▼ 1,000 10 42,393
14:15:57 35,600 ▼ 1,000 157 42,383
14:15:57 35,500 ▼ 1,100 3 42,201
14:15:57 35,550 ▼ 1,050 25 42,226
14:15:53 35,200 ▼ 1,400 28 42,198
14:14:52 35,200 ▼ 1,400 100 42,170
14:14:07 35,600 ▼ 1,000 3 42,070
14:13:25 35,600 ▼ 1,000 19 42,067
14:13:25 35,550 ▼ 1,050 15 42,048
14:13:25 35,450 ▼ 1,150 20 42,033
14:13:25 35,400 ▼ 1,200 96 42,013
14:13:02 35,400 ▼ 1,200 94 41,917
14:13:02 35,350 ▼ 1,250 90 41,823
14:13:02 35,300 ▼ 1,300 41 41,733
14:09:19 35,150 ▼ 1,450 3 41,685
14:09:19 35,100 ▼ 1,500 7 41,692
14:06:53 35,100 ▼ 1,500 1 41,682
14:04:14 35,050 ▼ 1,550 1 41,681
14:01:57 35,050 ▼ 1,550 1 41,680
14:01:57 35,100 ▼ 1,500 115 41,679
14:00:03 35,100 ▼ 1,500 30 41,564
13:58:49 35,100 ▼ 1,500 5 41,534
13:58:02 35,100 ▼ 1,500 100 41,529
13:56:57 35,100 ▼ 1,500 25 41,429
13:53:17 35,100 ▼ 1,500 1 41,404
13:52:31 35,100 ▼ 1,500 1 41,403
13:52:30 35,100 ▼ 1,500 118 41,402
13:52:18 35,100 ▼ 1,500 5 41,284
13:51:28 35,100 ▼ 1,500 245 41,279
13:49:39 35,300 ▼ 1,300 30 41,034
13:48:06 35,300 ▼ 1,300 10 41,004
13:47:39 35,050 ▼ 1,550 1 40,994
13:43:45 34,950 ▼ 1,650 67 40,993
13:43:45 35,000 ▼ 1,600 13 40,926
13:43:45 35,050 ▼ 1,550 50 40,913
13:41:13 35,000 ▼ 1,600 7 40,863
13:35:51 35,300 ▼ 1,300 1 40,856
13:28:03 34,900 ▼ 1,700 20 40,855
13:27:46 34,900 ▼ 1,700 20 40,835
13:27:30 34,950 ▼ 1,650 20 40,815
13:27:13 34,950 ▼ 1,650 40 40,795
13:27:13 35,000 ▼ 1,600 10 40,755
13:26:50 35,000 ▼ 1,600 12 40,745
13:26:49 35,000 ▼ 1,600 10 40,733
13:26:22 35,000 ▼ 1,600 71 40,723
13:26:22 35,100 ▼ 1,500 7 40,652
13:22:16 35,000 ▼ 1,600 68 40,645
13:22:05 35,000 ▼ 1,600 25 40,577
13:19:32 35,200 ▼ 1,400 1 40,552
13:19:14 35,200 ▼ 1,400 23 40,551
13:19:14 35,050 ▼ 1,550 8 40,528
13:19:02 35,050 ▼ 1,550 1 40,520
13:18:49 35,050 ▼ 1,550 1 40,519
13:18:20 35,000 ▼ 1,600 34 40,518
13:18:15 35,000 ▼ 1,600 26 40,484
13:14:47 35,000 ▼ 1,600 14 40,458
13:14:33 34,900 ▼ 1,700 23 40,444
13:14:23 34,900 ▼ 1,700 5 40,421
13:14:09 34,850 ▼ 1,750 100 40,416
13:13:43 34,900 ▼ 1,700 5 40,316
13:11:42 34,800 ▼ 1,800 50 40,311
13:11:00 34,800 ▼ 1,800 102 40,261
13:11:00 34,850 ▼ 1,750 179 40,159
13:11:00 34,950 ▼ 1,650 5 39,897
13:11:00 34,900 ▼ 1,700 83 39,980
13:10:23 35,000 ▼ 1,600 10 39,892
13:07:52 34,900 ▼ 1,700 39 39,882
13:07:52 34,950 ▼ 1,650 65 39,843
13:07:52 35,000 ▼ 1,600 3 39,778
13:07:34 35,050 ▼ 1,550 10 39,755
13:07:34 35,000 ▼ 1,600 20 39,775
13:06:49 35,000 ▼ 1,600 14 39,745
13:06:49 35,150 ▼ 1,450 11 39,731
13:05:14 35,300 ▼ 1,300 1 39,720
13:04:53 35,150 ▼ 1,450 4 39,719
13:03:54 35,150 ▼ 1,450 8 39,715
13:02:23 35,200 ▼ 1,400 10 39,707
13:01:39 35,200 ▼ 1,400 10 39,697
13:01:18 35,200 ▼ 1,400 9 39,687
13:00:43 35,200 ▼ 1,400 100 39,678
12:59:46 35,150 ▼ 1,450 2 39,578
12:59:34 35,150 ▼ 1,450 15 39,576
12:59:26 35,150 ▼ 1,450 1 39,561
12:57:20 35,100 ▼ 1,500 41 39,560
12:55:14 35,000 ▼ 1,600 32 39,519
12:53:46 35,000 ▼ 1,600 6 39,487
12:53:04 35,000 ▼ 1,600 35 39,481
12:52:46 35,100 ▼ 1,500 35 39,446
12:51:35 35,100 ▼ 1,500 20 39,411
12:51:16 35,150 ▼ 1,450 6 39,391
12:50:56 35,150 ▼ 1,450 1 39,385
12:50:47 35,100 ▼ 1,500 5 39,384
12:50:32 35,150 ▼ 1,450 28 39,379
12:50:09 35,150 ▼ 1,450 20 39,351
12:49:54 35,150 ▼ 1,450 10 39,331
12:49:39 35,150 ▼ 1,450 5 39,321
12:49:23 35,100 ▼ 1,500 5 39,316
12:46:09 35,100 ▼ 1,500 15 39,311
12:45:50 35,100 ▼ 1,500 2 39,296
12:45:33 35,100 ▼ 1,500 21 39,294
12:45:29 35,100 ▼ 1,500 67 39,273
12:45:18 35,100 ▼ 1,500 2 39,206
12:44:41 34,800 ▼ 1,800 152 39,204
12:44:10 34,800 ▼ 1,800 452 39,052
12:44:10 34,850 ▼ 1,750 306 38,600
12:44:10 34,900 ▼ 1,700 65 38,294
12:43:06 34,850 ▼ 1,750 50 38,229
12:43:06 34,900 ▼ 1,700 41 38,179
12:41:38 34,850 ▼ 1,750 3 38,138
12:41:34 35,300 ▼ 1,300 11 38,135
12:41:06 35,300 ▼ 1,300 32 38,124
12:41:05 35,300 ▼ 1,300 241 38,092
12:41:05 35,300 ▼ 1,300 30 37,851
12:39:01 35,300 ▼ 1,300 2 37,821
12:38:20 35,300 ▼ 1,300 1 37,819
12:33:56 35,300 ▼ 1,300 10 37,818
12:33:16 35,150 ▼ 1,450 9 37,808
12:32:54 35,150 ▼ 1,450 1 37,799
12:32:42 34,850 ▼ 1,750 161 37,798
12:31:56 34,850 ▼ 1,750 10 37,637
12:31:15 34,850 ▼ 1,750 11 37,627
12:30:38 34,850 ▼ 1,750 1 37,616
12:30:10 34,850 ▼ 1,750 1 37,615
12:30:09 34,850 ▼ 1,750 91 37,614
12:30:01 34,850 ▼ 1,750 20 37,523
12:28:41 34,850 ▼ 1,750 14 37,503
12:27:57 34,850 ▼ 1,750 4 37,489
12:26:05 34,850 ▼ 1,750 14 37,485
12:26:05 34,900 ▼ 1,700 26 37,471
12:26:03 34,900 ▼ 1,700 4 37,445
12:26:03 34,950 ▼ 1,650 3 37,441
12:25:13 34,900 ▼ 1,700 80 37,438
12:24:53 34,900 ▼ 1,700 5 37,358
12:24:43 34,900 ▼ 1,700 15 37,353
12:24:26 34,900 ▼ 1,700 5 37,338
12:24:21 34,800 ▼ 1,800 44 37,333
12:24:21 34,850 ▼ 1,750 19 37,289
12:23:55 34,850 ▼ 1,750 2 37,270
12:23:37 34,850 ▼ 1,750 1 37,268
12:23:03 34,850 ▼ 1,750 50 37,267
12:23:03 34,850 ▼ 1,750 30 37,217
12:22:58 34,800 ▼ 1,800 50 37,187
12:22:46 34,900 ▼ 1,700 3 37,137
12:21:57 34,800 ▼ 1,800 20 37,134
12:21:15 34,750 ▼ 1,850 27 37,114
12:21:15 34,800 ▼ 1,800 20 37,087
12:21:06 34,900 ▼ 1,700 2 37,067
12:21:01 34,900 ▼ 1,700 4 37,065
12:20:55 34,900 ▼ 1,700 18 37,061
12:20:46 34,900 ▼ 1,700 16 37,043
12:20:46 34,800 ▼ 1,800 51 37,027
12:20:45 34,800 ▼ 1,800 30 36,976
12:20:29 34,800 ▼ 1,800 16 36,946
12:20:03 34,750 ▼ 1,850 17 36,930
12:19:34 34,750 ▼ 1,850 1 36,913
12:19:14 34,800 ▼ 1,800 200 36,912
12:19:11 34,800 ▼ 1,800 115 36,712
12:19:06 34,750 ▼ 1,850 3 36,597
12:19:02 34,750 ▼ 1,850 3 36,594
12:18:57 34,800 ▼ 1,800 3 36,591
12:18:51 34,800 ▼ 1,800 41 36,588
12:18:50 34,800 ▼ 1,800 21 36,547
12:18:50 34,850 ▼ 1,750 3 36,526
12:18:38 34,850 ▼ 1,750 64 36,523
12:18:35 34,850 ▼ 1,750 5 36,459
12:18:35 34,900 ▼ 1,700 88 36,454
12:18:35 34,950 ▼ 1,650 12 36,366
12:18:20 35,000 ▼ 1,600 50 36,354
12:18:08 35,000 ▼ 1,600 72 36,304
12:18:08 35,000 ▼ 1,600 31 36,232
12:17:47 35,000 ▼ 1,600 7 36,201
12:17:24 35,000 ▼ 1,600 30 36,194
12:17:12 35,000 ▼ 1,600 1 36,164
12:17:10 35,100 ▼ 1,500 3 36,163
12:17:07 35,050 ▼ 1,550 172 36,160
12:17:07 35,100 ▼ 1,500 24 35,988
12:16:47 35,100 ▼ 1,500 97 35,964
12:16:47 35,150 ▼ 1,450 3 35,867
12:16:16 35,150 ▼ 1,450 2 35,864
12:15:12 35,150 ▼ 1,450 10 35,862
12:14:42 35,100 ▼ 1,500 10 35,852
12:14:31 35,100 ▼ 1,500 95 35,842
12:14:31 35,150 ▼ 1,450 16 35,747
12:13:49 35,150 ▼ 1,450 118 35,731
12:13:28 35,100 ▼ 1,500 10 35,613
12:13:13 35,100 ▼ 1,500 83 35,603
12:12:47 35,150 ▼ 1,450 81 35,520
12:12:47 35,200 ▼ 1,400 106 35,439
12:12:45 35,250 ▼ 1,350 2 35,333
12:12:35 35,250 ▼ 1,350 100 35,331
12:12:26 35,250 ▼ 1,350 95 35,231
12:12:26 35,300 ▼ 1,300 5 35,136
12:12:10 35,300 ▼ 1,300 100 35,131
12:12:08 35,300 ▼ 1,300 417 35,031
12:11:28 35,300 ▼ 1,300 139 34,614
12:10:17 35,350 ▼ 1,250 1 34,475
12:10:17 35,300 ▼ 1,300 184 34,474
12:10:00 35,300 ▼ 1,300 40 34,290
12:09:24 35,300 ▼ 1,300 62 34,250
12:09:08 35,300 ▼ 1,300 148 34,188
12:09:07 35,300 ▼ 1,300 214 34,040
12:08:31 35,300 ▼ 1,300 30 33,826
12:07:29 35,300 ▼ 1,300 213 33,796
12:07:24 35,300 ▼ 1,300 50 33,583
12:07:14 35,300 ▼ 1,300 38 33,533
12:06:52 35,300 ▼ 1,300 45 33,495
12:06:50 35,300 ▼ 1,300 35 33,450
12:06:32 35,350 ▼ 1,250 10 33,415
12:06:01 35,350 ▼ 1,250 108 33,405
12:05:09 35,350 ▼ 1,250 635 33,297
12:05:09 35,400 ▼ 1,200 34 32,662
12:04:40 35,400 ▼ 1,200 20 32,628
12:01:35 35,400 ▼ 1,200 28 32,608
12:00:45 35,350 ▼ 1,250 507 32,580
12:00:25 35,400 ▼ 1,200 10 32,073
11:59:50 35,350 ▼ 1,250 32 32,063
11:59:40 35,350 ▼ 1,250 8 32,031
11:56:43 35,400 ▼ 1,200 10 32,023
11:54:18 35,350 ▼ 1,250 10 32,013
11:54:05 35,300 ▼ 1,300 130 32,003
11:53:40 35,350 ▼ 1,250 10 31,873
11:52:53 35,350 ▼ 1,250 58 31,863
11:52:25 35,350 ▼ 1,250 39 31,805
11:50:50 35,400 ▼ 1,200 5 31,766
11:50:28 35,400 ▼ 1,200 48 31,761
11:50:01 35,400 ▼ 1,200 100 31,713
11:49:47 35,400 ▼ 1,200 93 31,613
11:48:43 35,500 ▼ 1,100 150 31,520
11:48:13 35,550 ▼ 1,050 110 31,221
11:48:13 35,500 ▼ 1,100 149 31,370
11:48:13 35,600 ▼ 1,000 35 31,111
11:47:29 35,650 ▼ 950 375 31,076
11:47:26 35,650 ▼ 950 203 30,701
11:47:26 35,700 ▼ 900 12 30,498
11:45:44 35,700 ▼ 900 1 30,486
11:45:07 35,700 ▼ 900 9 30,485
11:44:18 35,800 ▼ 800 10 30,476
11:43:20 35,650 ▼ 950 6 30,466
11:41:54 35,850 ▼ 750 4 30,460
11:40:22 35,850 ▼ 750 10 30,456
11:38:29 35,900 ▼ 700 38 30,446
11:38:04 35,900 ▼ 700 14 30,408
11:37:33 35,900 ▼ 700 7 30,394
11:37:04 35,550 ▼ 1,050 92 30,387
11:37:04 35,600 ▼ 1,000 37 30,295
11:36:14 35,550 ▼ 1,050 22 30,258
11:36:14 35,550 ▼ 1,050 24 30,236
11:36:14 35,600 ▼ 1,000 53 30,212
11:36:14 35,800 ▼ 800 3 30,156
11:36:14 35,700 ▼ 900 3 30,159
11:36:14 35,850 ▼ 750 5 30,153
11:33:56 36,200 ▼ 400 1 30,148
11:32:25 36,200 ▼ 400 36 30,147
11:31:57 36,200 ▼ 400 100 30,111
11:30:39 36,200 ▼ 400 156 30,011
11:30:39 36,150 ▼ 450 13 29,855
11:30:39 36,100 ▼ 500 12 29,842
11:29:21 36,200 ▼ 400 6 29,830
11:29:09 36,200 ▼ 400 23 29,824
11:28:48 36,200 ▼ 400 125 29,801
11:28:48 36,150 ▼ 450 63 29,676
11:28:48 36,100 ▼ 500 22 29,613
11:28:48 36,000 ▼ 600 38 29,591
11:28:47 36,000 ▼ 600 12 29,553
11:27:47 35,800 ▼ 800 39 29,541
11:27:41 35,800 ▼ 800 34 29,502
11:27:32 35,800 ▼ 800 7 29,468
11:27:22 35,800 ▼ 800 90 29,461
11:27:07 35,800 ▼ 800 36 29,371
11:27:06 35,800 ▼ 800 45 29,335
11:27:03 35,550 ▼ 1,050 75 29,290
11:25:46 35,550 ▼ 1,050 12 29,215
11:25:40 35,550 ▼ 1,050 8 29,203
11:25:09 35,400 ▼ 1,200 125 29,195
11:25:04 35,400 ▼ 1,200 3 29,070
11:24:29 35,300 ▼ 1,300 2 29,067
11:23:07 35,200 ▼ 1,400 65 29,065
11:22:56 35,200 ▼ 1,400 31 29,000
11:22:48 35,200 ▼ 1,400 282 28,969
11:22:26 35,200 ▼ 1,400 18 28,687
11:22:17 35,200 ▼ 1,400 34 28,669
11:22:17 35,250 ▼ 1,350 66 28,635
11:22:02 35,250 ▼ 1,350 117 28,569
11:21:55 35,250 ▼ 1,350 23 28,452
11:21:54 35,250 ▼ 1,350 205 28,429
11:21:50 35,250 ▼ 1,350 95 28,224
11:21:47 35,250 ▼ 1,350 76 28,129
11:21:38 35,250 ▼ 1,350 74 28,053
11:21:38 35,300 ▼ 1,300 43 27,979
11:20:36 35,250 ▼ 1,350 50 27,936
11:20:36 35,300 ▼ 1,300 44 27,886
11:20:09 35,300 ▼ 1,300 17 27,842
11:20:06 35,300 ▼ 1,300 3 27,825
11:20:06 35,400 ▼ 1,200 47 27,822
11:17:52 35,550 ▼ 1,050 20 27,775
11:15:51 35,550 ▼ 1,050 5 27,755
11:15:46 35,550 ▼ 1,050 25 27,750
11:13:10 35,550 ▼ 1,050 1 27,725
11:11:18 35,250 ▼ 1,350 100 27,724
11:09:57 35,200 ▼ 1,400 6 27,624
11:09:57 35,250 ▼ 1,350 19 27,618
11:09:49 35,450 ▼ 1,150 1 27,599
11:08:51 35,200 ▼ 1,400 8 27,598
11:08:19 35,200 ▼ 1,400 58 27,590
11:07:41 35,200 ▼ 1,400 22 27,532
11:07:33 35,250 ▼ 1,350 10 27,470
11:07:33 35,200 ▼ 1,400 40 27,510
11:07:11 35,450 ▼ 1,150 1 27,460
11:07:08 35,200 ▼ 1,400 1 27,459
11:06:57 35,200 ▼ 1,400 86 27,458
11:06:57 35,250 ▼ 1,350 154 27,372
11:06:57 35,300 ▼ 1,300 35 27,218
11:06:37 35,250 ▼ 1,350 30 27,183
11:06:28 35,250 ▼ 1,350 30 27,153
11:06:26 35,250 ▼ 1,350 26 27,123
11:06:09 35,250 ▼ 1,350 30 27,097
11:06:09 35,300 ▼ 1,300 104 27,067
11:06:09 35,350 ▼ 1,250 12 26,963
11:06:09 35,400 ▼ 1,200 39 26,951
11:05:45 35,450 ▼ 1,150 3 26,912
11:05:38 35,450 ▼ 1,150 25 26,909
11:05:23 35,500 ▼ 1,100 33 26,884
11:05:18 35,500 ▼ 1,100 41 26,851
11:05:18 35,550 ▼ 1,050 82 26,810
11:05:18 35,600 ▼ 1,000 110 26,728
11:03:50 35,600 ▼ 1,000 24 26,618
11:03:50 35,650 ▼ 950 6 26,594
11:02:25 35,600 ▼ 1,000 10 26,588
11:01:28 35,600 ▼ 1,000 23 26,578
11:01:20 35,600 ▼ 1,000 1 26,555
11:01:12 35,600 ▼ 1,000 3 26,554
11:01:12 35,600 ▼ 1,000 74 26,551
11:00:57 35,550 ▼ 1,050 30 26,477
10:59:52 35,550 ▼ 1,050 1 26,447
10:59:45 35,550 ▼ 1,050 2 26,446
10:59:40 35,600 ▼ 1,000 131 26,225
10:59:40 35,550 ▼ 1,050 219 26,444
10:59:40 35,650 ▼ 950 22 26,094
10:59:32 35,650 ▼ 950 6 26,072
10:59:00 35,650 ▼ 950 50 26,066
10:58:52 35,650 ▼ 950 17 26,016
10:58:52 35,700 ▼ 900 4 25,999
10:58:46 35,650 ▼ 950 516 25,995
10:58:46 35,700 ▼ 900 56 25,479
10:56:46 36,050 ▼ 550 1 25,423
10:56:36 36,050 ▼ 550 7 25,422
10:56:03 35,700 ▼ 900 150 25,415
10:56:01 35,650 ▼ 950 74 25,265
10:56:01 35,700 ▼ 900 26 25,191
10:55:45 35,650 ▼ 950 154 25,165
10:55:45 35,700 ▼ 900 116 25,011
10:55:41 35,700 ▼ 900 30 24,895
10:55:24 35,700 ▼ 900 4 24,865
10:55:20 35,700 ▼ 900 187 24,861
10:55:06 35,700 ▼ 900 169 24,674
10:54:52 35,700 ▼ 900 468 24,505
10:54:45 35,750 ▼ 850 70 24,037
10:53:58 35,750 ▼ 850 99 23,967
10:53:58 35,800 ▼ 800 1 23,868
10:53:36 35,750 ▼ 850 5 23,867
10:53:23 35,750 ▼ 850 42 23,862
10:52:49 35,750 ▼ 850 300 23,820
10:52:29 35,750 ▼ 850 83 23,520
10:51:43 35,750 ▼ 850 33 23,437
10:51:33 35,750 ▼ 850 39 23,404
10:51:00 35,750 ▼ 850 2 23,365
10:50:35 35,750 ▼ 850 100 23,363
10:50:28 35,800 ▼ 800 28 23,263
10:50:26 35,750 ▼ 850 6 23,235
10:50:05 35,800 ▼ 800 10 23,229
10:49:57 35,800 ▼ 800 31 23,219
10:49:56 35,800 ▼ 800 7 23,188
10:49:19 35,800 ▼ 800 10 23,181
10:48:56 35,800 ▼ 800 10 23,171
10:48:52 35,800 ▼ 800 37 23,161
10:48:42 35,800 ▼ 800 10 23,124
10:48:04 35,800 ▼ 800 37 23,114
10:47:24 35,800 ▼ 800 2 23,077
10:46:52 35,750 ▼ 850 100 23,075
10:46:43 35,750 ▼ 850 200 22,975
10:46:38 35,750 ▼ 850 210 22,775
10:46:35 35,750 ▼ 850 190 22,565
10:46:27 35,750 ▼ 850 6 22,375
10:46:07 35,750 ▼ 850 197 22,369
10:46:07 35,800 ▼ 800 151 22,172
10:46:07 35,850 ▼ 750 120 22,021
10:46:07 35,900 ▼ 700 40 21,901
10:45:34 35,900 ▼ 700 100 21,861
10:45:27 35,900 ▼ 700 7 21,761
10:45:22 35,900 ▼ 700 10 21,754
10:45:07 35,900 ▼ 700 2 21,744
10:45:05 35,900 ▼ 700 51 21,742
10:45:04 35,900 ▼ 700 65 21,691
10:45:04 35,950 ▼ 650 26 21,626
10:44:28 35,950 ▼ 650 43 21,478
10:44:28 35,900 ▼ 700 122 21,600
10:44:28 36,000 ▼ 600 12 21,435
10:44:28 36,050 ▼ 550 6 21,423
10:43:50 36,050 ▼ 550 4 21,417
10:43:46 36,000 ▼ 600 40 21,413
10:43:45 36,050 ▼ 550 10 21,373
10:43:32 36,050 ▼ 550 1 21,363
10:43:28 36,050 ▼ 550 70 21,362
10:43:25 36,050 ▼ 550 41 21,292
10:43:15 36,050 ▼ 550 14 21,251
10:42:34 36,150 ▼ 450 42 21,237
10:42:29 36,200 ▼ 400 14 21,109
10:42:29 36,150 ▼ 450 86 21,195
10:42:18 36,200 ▼ 400 80 21,095
10:42:18 36,250 ▼ 350 20 21,015
10:41:59 36,300 ▼ 300 10 20,995
10:39:54 36,550 ▼ 50 14 20,985

 
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.