롯데푸드
(002270)
코스피 200
음식료품
액면가 5,000원
  11.24 10:12

337,000 (338,000)   [시가/고가/저가] 338,000 / 338,000 / 334,500 
전일비/등락률 ▼ 1,000 (-0.30%) 매도호가/호가잔량 337,000 / 6
거래량/전일동시간대비 1,293 /▼ 235 매수호가/호가잔량 336,500 / 3
상한가/하한가 439,000 / 237,000 총매도/총매수잔량 240 / 579

매도잔량 호가 매수잔량
1 341,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2 341,000
1 340,500
86 340,000
26 339,500
23 339,000
32 338,500
13 338,000
50 337,500
6 337,000
 
336,500 3
336,000 6
335,500 31
335,000 81
334,500 77
334,000 69
333,500 66
333,000 150
332,500 36
332,000 60
 
총매도잔량 순매수잔량 총매수잔량
240 339 579
시간외잔량 시간외잔량
0 0
 
롯데푸드 002270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,619.69 (+17.10)    FUTURE 350.85 (+2.35)   Basis: -0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
10:11:38 337,000 ▼ 1,000 2 1,293
10:10:40 336,500 ▼ 1,500 1 1,291
10:10:40 336,500 ▼ 1,500 1 1,290
10:10:39 337,000 ▼ 1,000 4 1,289
10:10:31 337,000 ▼ 1,000 1 1,285
10:10:31 337,500 ▼ 500 6 1,284
10:10:23 337,000 ▼ 1,000 1 1,278
10:10:22 337,000 ▼ 1,000 1 1,277
10:07:40 337,500 ▼ 500 9 1,276
10:07:40 337,000 ▼ 1,000 3 1,267
10:06:26 337,500 ▼ 500 2 1,264
10:06:11 337,500 ▼ 500 7 1,262
10:06:04 337,500 ▼ 500 4 1,255
10:05:28 337,500 ▼ 500 1 1,251
10:05:20 337,500 ▼ 500 1 1,250
10:03:19 336,000 ▼ 2,000 6 1,249
10:03:12 336,000 ▼ 2,000 4 1,243
10:02:22 336,500 ▼ 1,500 6 1,239
10:01:39 336,500 ▼ 1,500 1 1,233
10:01:09 337,500 ▼ 500 1 1,232
10:01:05 337,000 ▼ 1,000 2 1,231
10:01:04 336,500 ▼ 1,500 1 1,229
09:59:57 336,500 ▼ 1,500 1 1,228
09:59:57 336,500 ▼ 1,500 1 1,227
09:59:57 336,500 ▼ 1,500 1 1,226
09:59:56 336,500 ▼ 1,500 1 1,225
09:59:56 336,500 ▼ 1,500 1 1,224
09:59:56 336,500 ▼ 1,500 1 1,223
09:59:34 337,000 ▼ 1,000 2 1,222
09:58:34 337,000 ▼ 1,000 1 1,220
09:57:36 337,000 ▼ 1,000 1 1,219
09:57:22 337,000 ▼ 1,000 1 1,218
09:57:21 337,000 ▼ 1,000 1 1,217
09:57:15 337,000 ▼ 1,000 1 1,216
09:57:15 337,500 ▼ 500 6 1,215
09:56:57 337,500 ▼ 500 2 1,209
09:56:49 337,500 ▼ 500 1 1,207
09:56:05 337,000 ▼ 1,000 3 1,206
09:55:15 337,500 ▼ 500 2 1,203
09:54:15 337,500 ▼ 500 2 1,201
09:53:30 337,500 ▼ 500 6 1,199
09:53:30 337,500 ▼ 500 2 1,193
09:52:43 337,000 ▼ 1,000 6 1,191
09:52:09 337,000 ▼ 1,000 2 1,185
09:51:29 336,500 ▼ 1,500 1 1,183
09:51:16 337,000 ▼ 1,000 1 1,182
09:51:11 337,000 ▼ 1,000 1 1,181
09:50:40 337,500 ▼ 500 2 1,180
09:50:38 337,500 ▼ 500 1 1,178
09:50:27 337,500 ▼ 500 2 1,177
09:50:14 337,000 ▼ 1,000 9 1,175
09:50:12 337,000 ▼ 1,000 1 1,166
09:50:07 337,500 ▼ 500 34 1,165
09:49:56 337,500 ▼ 500 6 1,131
09:49:13 337,500 ▼ 500 1 1,125
09:48:16 338,000  0 6 1,124
09:47:11 337,500 ▼ 500 1 1,118
09:45:24 337,500 ▼ 500 1 1,117
09:43:59 337,500 ▼ 500 2 1,116
09:43:58 337,500 ▼ 500 1 1,114
09:43:49 337,500 ▼ 500 3 1,113
09:43:44 337,500 ▼ 500 4 1,110
09:41:57 336,500 ▼ 1,500 8 1,106
09:41:27 336,000 ▼ 2,000 1 1,098
09:40:15 336,500 ▼ 1,500 2 1,097
09:39:46 336,000 ▼ 2,000 1 1,095
09:39:33 336,500 ▼ 1,500 2 1,094
09:39:22 336,500 ▼ 1,500 6 1,092
09:36:49 337,000 ▼ 1,000 26 1,086
09:36:49 337,000 ▼ 1,000 100 1,060
09:36:46 337,500 ▼ 500 2 960
09:36:06 337,500 ▼ 500 13 958
09:35:39 338,000  0 6 945
09:35:30 338,000  0 1 939
09:33:46 338,000  0 39 938
09:33:18 337,500 ▼ 500 1 899
09:31:56 337,000 ▼ 1,000 1 898
09:31:34 337,500 ▼ 500 1 897
09:30:28 337,000 ▼ 1,000 5 896
09:30:20 336,500 ▼ 1,500 2 891
09:30:19 336,000 ▼ 2,000 1 889
09:30:18 337,000 ▼ 1,000 2 888
09:28:12 336,000 ▼ 2,000 1 886
09:27:37 336,000 ▼ 2,000 1 885
09:27:01 338,000  0 3 884
09:26:59 338,000  0 5 881
09:26:53 338,000  0 3 876
09:26:33 338,000  0 1 873
09:26:31 338,000  0 1 872
09:26:22 338,000  0 1 871
09:26:21 338,000  0 2 870
09:26:11 336,500 ▼ 1,500 28 868
09:26:11 336,500 ▼ 1,500 5 840
09:26:01 335,500 ▼ 2,500 1 835
09:25:32 335,000 ▼ 3,000 30 834
09:23:35 334,500 ▼ 3,500 10 804
09:23:06 335,000 ▼ 3,000 24 794
09:22:25 335,000 ▼ 3,000 7 770
09:22:24 335,000 ▼ 3,000 1 763
09:22:23 335,000 ▼ 3,000 40 762
09:22:04 335,000 ▼ 3,000 18 722
09:22:02 335,000 ▼ 3,000 5 704
09:21:14 335,500 ▼ 2,500 2 699
09:20:48 335,500 ▼ 2,500 1 697
09:20:33 335,500 ▼ 2,500 1 696
09:18:37 335,500 ▼ 2,500 1 695
09:17:49 335,000 ▼ 3,000 5 694
09:17:11 335,500 ▼ 2,500 11 689
09:17:10 335,500 ▼ 2,500 1 661
09:17:10 335,500 ▼ 2,500 17 678
09:16:09 336,000 ▼ 2,000 1 660
09:14:46 336,000 ▼ 2,000 1 659
09:14:10 336,000 ▼ 2,000 5 658
09:14:09 336,000 ▼ 2,000 1 653
09:13:46 336,000 ▼ 2,000 1 652
09:13:21 336,000 ▼ 2,000 1 651
09:13:17 336,000 ▼ 2,000 1 650
09:13:16 335,500 ▼ 2,500 9 649
09:13:14 335,500 ▼ 2,500 1 640
09:13:03 335,500 ▼ 2,500 1 639
09:13:02 336,000 ▼ 2,000 1 638
09:13:02 336,000 ▼ 2,000 1 637
09:13:01 335,500 ▼ 2,500 70 561
09:13:01 335,000 ▼ 3,000 75 636
09:13:01 336,000 ▼ 2,000 5 491
09:12:47 336,000 ▼ 2,000 5 486
09:12:27 335,500 ▼ 2,500 1 481
09:12:22 336,000 ▼ 2,000 2 480
09:11:40 336,000 ▼ 2,000 1 478
09:11:06 336,000 ▼ 2,000 6 477
09:11:05 336,000 ▼ 2,000 4 471
09:10:51 335,500 ▼ 2,500 1 467
09:10:42 335,500 ▼ 2,500 7 466
09:10:09 335,000 ▼ 3,000 5 459
09:10:00 335,500 ▼ 2,500 5 454
09:09:51 335,500 ▼ 2,500 9 449
09:09:48 335,500 ▼ 2,500 1 440
09:09:37 335,500 ▼ 2,500 5 439
09:09:36 335,500 ▼ 2,500 1 434
09:09:36 335,500 ▼ 2,500 1 433
09:08:33 335,000 ▼ 3,000 1 431
09:08:37 335,500 ▼ 2,500 1 432
09:08:04 335,000 ▼ 3,000 3 430
09:08:02 334,500 ▼ 3,500 6 427
09:07:31 334,500 ▼ 3,500 4 421
09:07:31 334,500 ▼ 3,500 2 417
09:07:13 334,500 ▼ 3,500 16 415
09:07:12 335,000 ▼ 3,000 14 399
09:06:59 335,000 ▼ 3,000 2 385
09:06:57 335,000 ▼ 3,000 1 383
09:06:49 335,000 ▼ 3,000 1 382
09:06:46 335,000 ▼ 3,000 2 381
09:06:23 334,500 ▼ 3,500 4 379
09:06:23 335,000 ▼ 3,000 1 375
09:05:42 334,500 ▼ 3,500 9 374
09:05:39 334,500 ▼ 3,500 26 365
09:05:15 335,000 ▼ 3,000 14 339
09:05:15 335,000 ▼ 3,000 1 325
09:05:11 335,000 ▼ 3,000 1 324
09:05:11 335,000 ▼ 3,000 9 323
09:04:41 335,500 ▼ 2,500 9 314
09:04:41 335,500 ▼ 2,500 4 305
09:04:37 335,500 ▼ 2,500 1 301
09:04:36 335,500 ▼ 2,500 2 300
09:04:22 335,500 ▼ 2,500 35 298
09:04:21 336,000 ▼ 2,000 1 263
09:04:19 336,000 ▼ 2,000 5 262
09:04:08 336,000 ▼ 2,000 1 257
09:03:58 336,000 ▼ 2,000 1 256
09:03:27 336,000 ▼ 2,000 6 255
09:03:25 336,000 ▼ 2,000 2 249
09:03:23 336,000 ▼ 2,000 10 247
09:03:23 336,000 ▼ 2,000 11 237
09:03:22 336,000 ▼ 2,000 2 226
09:03:22 336,000 ▼ 2,000 16 224
09:03:22 336,000 ▼ 2,000 16 208
09:03:21 336,000 ▼ 2,000 6 192
09:03:19 336,000 ▼ 2,000 16 186
09:03:18 336,000 ▼ 2,000 10 160
09:03:18 336,000 ▼ 2,000 10 170
09:03:11 336,000 ▼ 2,000 16 150
09:03:10 336,500 ▼ 1,500 5 134
09:03:08 336,500 ▼ 1,500 6 129
09:03:08 336,500 ▼ 1,500 10 123
09:03:00 336,500 ▼ 1,500 1 113
09:02:22 338,000  0 4 112
09:02:22 337,000 ▼ 1,000 1 108
09:02:18 336,000 ▼ 2,000 9 107
09:02:02 335,500 ▼ 2,500 10 98
09:01:57 336,000 ▼ 2,000 1 88
09:01:57 336,000 ▼ 2,000 1 87
09:01:47 336,000 ▼ 2,000 13 86
09:01:47 336,000 ▼ 2,000 6 73
09:01:35 336,500 ▼ 1,500 1 67
09:01:11 336,500 ▼ 1,500 7 66
09:01:06 337,000 ▼ 1,000 10 59
09:01:05 337,000 ▼ 1,000 2 49
09:01:04 337,000 ▼ 1,000 1 47
09:00:24 337,000 ▼ 1,000 2 46
09:00:22 337,000 ▼ 1,000 2 44
09:00:22 336,500 ▼ 1,500 4 42
09:00:11 337,000 ▼ 1,000 1 38
09:00:06 338,000  0 2 37
09:00:06 337,500 ▼ 500 1 35
09:00:04 338,000  0 34 34

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.24 10:12    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,622.08 ▲ 19.49 0.75%
코스닥 870.74 ▼ 2.55 -0.29%
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.