롯데푸드
(002270)
코스피 200
음식료품
액면가 5,000원
  02.15 15:59

640,000 (644,000)   [시가/고가/저가] 644,000 / 649,000 / 631,000 
전일비/등락률 ▼ 4,000 (-0.62%) 매도호가/호가잔량 641,000 / 6
거래량/전일동시간대비 1,681 /▲ 9 매수호가/호가잔량 640,000 / 26
상한가/하한가 837,000 / 451,000 총매도/총매수잔량 599 / 460

매도잔량 호가 매수잔량
37 651,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
84 650,000
75 649,000
51 648,000
25 647,000
62 646,000
75 645,000
135 644,000
49 643,000
6 641,000
 
640,000 26
639,000 96
638,000 131
637,000 30
636,000 14
635,000 26
634,000 10
633,000 23
632,000 39
631,000 65
 
총매도잔량 순매수잔량 총매수잔량
599 -139 460
시간외잔량 시간외잔량
4 0
 
롯데푸드 002270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,196.09 (-29.76)    FUTURE 284.15 (-4.20)   Basis: 0.17
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:45 640,000 ▼ 4,000 1 1,681
15:40:00 640,000 ▼ 4,000 1 1,680
15:30:30 640,000 ▼ 4,000 56 1,679
15:19:55 640,000 ▼ 4,000 10 1,623
15:19:43 640,000 ▼ 4,000 1 1,613
15:19:20 640,000 ▼ 4,000 3 1,612
15:19:04 640,000 ▼ 4,000 1 1,609
15:18:54 640,000 ▼ 4,000 10 1,608
15:18:28 640,000 ▼ 4,000 1 1,598
15:18:28 641,000 ▼ 3,000 3 1,597
15:17:45 642,000 ▼ 2,000 1 1,594
15:16:46 641,000 ▼ 3,000 1 1,593
15:15:38 642,000 ▼ 2,000 1 1,592
15:15:08 642,000 ▼ 2,000 1 1,591
15:15:05 641,000 ▼ 3,000 1 1,590
15:14:59 641,000 ▼ 3,000 1 1,589
15:14:54 641,000 ▼ 3,000 1 1,588
15:14:51 642,000 ▼ 2,000 1 1,587
15:14:50 641,000 ▼ 3,000 1 1,586
15:13:31 642,000 ▼ 2,000 1 1,585
15:13:19 642,000 ▼ 2,000 1 1,584
15:12:09 641,000 ▼ 3,000 1 1,583
15:11:38 641,000 ▼ 3,000 1 1,582
15:11:21 642,000 ▼ 2,000 1 1,581
15:10:44 641,000 ▼ 3,000 1 1,580
15:10:25 641,000 ▼ 3,000 1 1,579
15:09:20 641,000 ▼ 3,000 1 1,578
15:09:15 641,000 ▼ 3,000 1 1,577
15:08:36 641,000 ▼ 3,000 1 1,576
15:07:35 642,000 ▼ 2,000 1 1,575
15:07:35 642,000 ▼ 2,000 1 1,574
15:07:22 641,000 ▼ 3,000 1 1,573
15:06:56 642,000 ▼ 2,000 1 1,572
15:05:53 641,000 ▼ 3,000 1 1,571
15:05:24 641,000 ▼ 3,000 1 1,570
15:05:24 641,000 ▼ 3,000 1 1,569
15:05:17 641,000 ▼ 3,000 1 1,568
15:04:42 641,000 ▼ 3,000 1 1,567
15:02:35 641,000 ▼ 3,000 1 1,566
15:00:36 642,000 ▼ 2,000 22 1,565
15:00:32 641,000 ▼ 3,000 5 1,543
15:00:16 642,000 ▼ 2,000 1 1,538
15:00:02 641,000 ▼ 3,000 1 1,537
14:59:44 641,000 ▼ 3,000 1 1,536
14:59:44 641,000 ▼ 3,000 1 1,535
14:59:44 641,000 ▼ 3,000 10 1,534
14:58:45 641,000 ▼ 3,000 1 1,524
14:58:35 642,000 ▼ 2,000 1 1,523
14:57:34 641,000 ▼ 3,000 1 1,522
14:57:07 641,000 ▼ 3,000 1 1,521
14:57:02 641,000 ▼ 3,000 1 1,520
14:56:58 641,000 ▼ 3,000 1 1,519
14:55:02 641,000 ▼ 3,000 2 1,518
14:55:02 641,000 ▼ 3,000 2 1,516
14:55:00 641,000 ▼ 3,000 2 1,514
14:54:43 642,000 ▼ 2,000 1 1,512
14:54:27 642,000 ▼ 2,000 1 1,511
14:51:10 641,000 ▼ 3,000 1 1,510
14:49:35 642,000 ▼ 2,000 1 1,509
14:48:51 642,000 ▼ 2,000 1 1,508
14:47:20 641,000 ▼ 3,000 1 1,507
14:46:38 641,000 ▼ 3,000 1 1,506
14:45:25 642,000 ▼ 2,000 1 1,505
14:42:02 641,000 ▼ 3,000 6 1,504
14:40:05 642,000 ▼ 2,000 1 1,498
14:39:39 641,000 ▼ 3,000 1 1,497
14:36:20 641,000 ▼ 3,000 1 1,496
14:34:28 641,000 ▼ 3,000 1 1,495
14:34:28 641,000 ▼ 3,000 1 1,494
14:34:28 641,000 ▼ 3,000 1 1,493
14:34:28 641,000 ▼ 3,000 1 1,492
14:34:28 641,000 ▼ 3,000 1 1,491
14:34:28 641,000 ▼ 3,000 7 1,490
14:34:28 641,000 ▼ 3,000 1 1,483
14:34:28 641,000 ▼ 3,000 1 1,482
14:34:28 641,000 ▼ 3,000 1 1,481
14:34:28 641,000 ▼ 3,000 1 1,480
14:34:28 641,000 ▼ 3,000 1 1,479
14:34:28 641,000 ▼ 3,000 1 1,478
14:34:28 641,000 ▼ 3,000 1 1,477
14:34:28 641,000 ▼ 3,000 1 1,476
14:34:28 641,000 ▼ 3,000 1 1,475
14:34:28 641,000 ▼ 3,000 1 1,474
14:34:28 641,000 ▼ 3,000 1 1,473
14:34:28 641,000 ▼ 3,000 1 1,472
14:34:27 641,000 ▼ 3,000 2 1,471
14:34:27 641,000 ▼ 3,000 1 1,469
14:34:03 641,000 ▼ 3,000 1 1,468
14:34:03 641,000 ▼ 3,000 1 1,467
14:34:03 641,000 ▼ 3,000 1 1,466
14:34:03 641,000 ▼ 3,000 1 1,465
14:34:03 641,000 ▼ 3,000 1 1,464
14:34:03 641,000 ▼ 3,000 1 1,463
14:34:03 641,000 ▼ 3,000 1 1,462
14:34:03 641,000 ▼ 3,000 1 1,461
14:34:03 641,000 ▼ 3,000 1 1,460
14:33:57 641,000 ▼ 3,000 1 1,459
14:33:57 641,000 ▼ 3,000 3 1,458
14:33:51 641,000 ▼ 3,000 1 1,455
14:33:51 641,000 ▼ 3,000 1 1,454
14:33:51 641,000 ▼ 3,000 19 1,453
14:33:46 641,000 ▼ 3,000 18 1,434
14:33:45 641,000 ▼ 3,000 1 1,416
14:32:21 641,000 ▼ 3,000 1 1,415
14:32:01 641,000 ▼ 3,000 1 1,414
14:31:56 641,000 ▼ 3,000 1 1,413
14:31:42 641,000 ▼ 3,000 1 1,412
14:31:38 641,000 ▼ 3,000 1 1,411
14:31:33 641,000 ▼ 3,000 1 1,410
14:31:30 641,000 ▼ 3,000 1 1,409
14:31:26 641,000 ▼ 3,000 1 1,408
14:31:02 640,000 ▼ 4,000 1 1,407
14:31:00 640,000 ▼ 4,000 1 1,406
14:30:59 640,000 ▼ 4,000 1 1,405
14:30:56 640,000 ▼ 4,000 1 1,404
14:30:43 640,000 ▼ 4,000 1 1,403
14:29:26 640,000 ▼ 4,000 1 1,402
14:28:51 640,000 ▼ 4,000 1 1,401
14:28:38 640,000 ▼ 4,000 1 1,400
14:28:00 640,000 ▼ 4,000 1 1,399
14:27:40 640,000 ▼ 4,000 1 1,398
14:27:25 640,000 ▼ 4,000 1 1,397
14:27:21 640,000 ▼ 4,000 1 1,396
14:27:03 640,000 ▼ 4,000 1 1,395
14:26:35 641,000 ▼ 3,000 1 1,394
14:24:48 640,000 ▼ 4,000 1 1,393
14:24:34 640,000 ▼ 4,000 2 1,392
14:24:10 640,000 ▼ 4,000 1 1,390
14:24:08 641,000 ▼ 3,000 1 1,389
14:22:35 640,000 ▼ 4,000 2 1,388
14:20:56 641,000 ▼ 3,000 1 1,386
14:20:43 640,000 ▼ 4,000 1 1,385
14:20:14 640,000 ▼ 4,000 1 1,384
14:19:32 640,000 ▼ 4,000 1 1,383
14:18:22 640,000 ▼ 4,000 1 1,382
14:16:52 640,000 ▼ 4,000 1 1,381
14:16:35 641,000 ▼ 3,000 1 1,380
14:16:20 640,000 ▼ 4,000 1 1,379
14:15:02 640,000 ▼ 4,000 1 1,378
14:14:19 641,000 ▼ 3,000 1 1,377
14:14:15 640,000 ▼ 4,000 1 1,376
14:13:56 640,000 ▼ 4,000 1 1,375
14:12:30 640,000 ▼ 4,000 1 1,374
14:11:02 640,000 ▼ 4,000 1 1,373
14:08:40 640,000 ▼ 4,000 1 1,372
14:07:23 640,000 ▼ 4,000 1 1,371
14:06:05 641,000 ▼ 3,000 1 1,370
14:04:45 640,000 ▼ 4,000 1 1,369
14:04:45 640,000 ▼ 4,000 10 1,368
14:04:43 640,000 ▼ 4,000 1 1,358
14:04:34 640,000 ▼ 4,000 1 1,357
14:02:37 640,000 ▼ 4,000 1 1,356
14:02:32 640,000 ▼ 4,000 1 1,355
14:00:55 640,000 ▼ 4,000 1 1,354
13:59:36 640,000 ▼ 4,000 1 1,353
13:57:35 640,000 ▼ 4,000 1 1,352
13:55:35 641,000 ▼ 3,000 1 1,351
13:55:25 640,000 ▼ 4,000 1 1,350
13:55:20 640,000 ▼ 4,000 1 1,349
13:54:14 640,000 ▼ 4,000 1 1,348
13:54:02 640,000 ▼ 4,000 1 1,347
13:53:15 640,000 ▼ 4,000 1 1,346
13:51:23 640,000 ▼ 4,000 1 1,345
13:50:25 640,000 ▼ 4,000 1 1,344
13:50:10 640,000 ▼ 4,000 1 1,343
13:45:07 640,000 ▼ 4,000 1 1,342
13:45:01 640,000 ▼ 4,000 1 1,341
13:43:46 640,000 ▼ 4,000 1 1,340
13:41:59 641,000 ▼ 3,000 1 1,339
13:41:59 641,000 ▼ 3,000 30 1,338
13:41:55 641,000 ▼ 3,000 1 1,308
13:41:50 641,000 ▼ 3,000 1 1,307
13:41:49 641,000 ▼ 3,000 1 1,306
13:41:48 641,000 ▼ 3,000 1 1,305
13:41:48 641,000 ▼ 3,000 1 1,304
13:41:48 641,000 ▼ 3,000 32 1,303
13:41:45 641,000 ▼ 3,000 1 1,271
13:41:36 641,000 ▼ 3,000 1 1,270
13:40:22 641,000 ▼ 3,000 1 1,269
13:39:46 641,000 ▼ 3,000 30 1,268
13:38:32 641,000 ▼ 3,000 1 1,238
13:34:56 641,000 ▼ 3,000 1 1,237
13:34:00 641,000 ▼ 3,000 1 1,236
13:32:17 641,000 ▼ 3,000 1 1,235
13:32:11 641,000 ▼ 3,000 2 1,234
13:30:35 642,000 ▼ 2,000 1 1,232
13:30:10 641,000 ▼ 3,000 1 1,231
13:28:36 642,000 ▼ 2,000 1 1,230
13:26:48 642,000 ▼ 2,000 1 1,229
13:26:25 641,000 ▼ 3,000 1 1,228
13:25:01 641,000 ▼ 3,000 1 1,227
13:24:41 642,000 ▼ 2,000 1 1,226
13:24:41 642,000 ▼ 2,000 1 1,225
13:24:32 641,000 ▼ 3,000 1 1,224
13:22:40 641,000 ▼ 3,000 1 1,223
13:22:22 641,000 ▼ 3,000 1 1,222
13:22:21 642,000 ▼ 2,000 1 1,221
13:20:18 642,000 ▼ 2,000 2 1,220
13:20:15 641,000 ▼ 3,000 1 1,218
13:19:59 642,000 ▼ 2,000 1 1,217
13:19:59 642,000 ▼ 2,000 6 1,216
13:18:45 641,000 ▼ 3,000 1 1,210
13:15:22 641,000 ▼ 3,000 1 1,209
13:14:50 641,000 ▼ 3,000 1 1,208
13:14:00 641,000 ▼ 3,000 1 1,207
13:13:25 641,000 ▼ 3,000 1 1,206
13:13:25 642,000 ▼ 2,000 1 1,205
13:13:18 642,000 ▼ 2,000 45 1,204
13:11:05 642,000 ▼ 2,000 1 1,159
13:10:48 642,000 ▼ 2,000 8 1,158
13:08:16 642,000 ▼ 2,000 1 1,150
13:07:36 642,000 ▼ 2,000 1 1,149
13:07:35 643,000 ▼ 1,000 1 1,148
13:07:15 642,000 ▼ 2,000 1 1,147
13:06:02 642,000 ▼ 2,000 8 1,146
13:03:30 642,000 ▼ 2,000 1 1,138
13:02:30 642,000 ▼ 2,000 1 1,137
13:02:10 642,000 ▼ 2,000 1 1,136
13:00:48 642,000 ▼ 2,000 8 1,135
12:58:00 642,000 ▼ 2,000 1 1,127
12:55:50 642,000 ▼ 2,000 1 1,126
12:52:00 642,000 ▼ 2,000 1 1,125
12:51:16 642,000 ▼ 2,000 4 1,124
12:51:05 643,000 ▼ 1,000 1 1,120
12:51:00 642,000 ▼ 2,000 1 1,119
12:48:15 642,000 ▼ 2,000 1 1,118
12:45:46 642,000 ▼ 2,000 1 1,117
12:44:25 642,000 ▼ 2,000 1 1,116
12:40:35 642,000 ▼ 2,000 1 1,115
12:40:20 642,000 ▼ 2,000 1 1,114
12:38:32 643,000 ▼ 1,000 1 1,113
12:37:59 642,000 ▼ 2,000 1 1,112
12:36:40 642,000 ▼ 2,000 1 1,111
12:36:35 643,000 ▼ 1,000 1 1,110
12:32:50 642,000 ▼ 2,000 1 1,109
12:32:27 643,000 ▼ 1,000 1 1,108
12:32:27 643,000 ▼ 1,000 1 1,107
12:28:55 642,000 ▼ 2,000 1 1,106
12:25:00 642,000 ▼ 2,000 1 1,105
12:23:29 642,000 ▼ 2,000 1 1,104
12:22:22 643,000 ▼ 1,000 2 1,103
12:21:35 643,000 ▼ 1,000 1 1,101
12:17:25 642,000 ▼ 2,000 1 1,100
12:17:21 643,000 ▼ 1,000 1 1,099
12:14:17 642,000 ▼ 2,000 3 1,098
12:13:54 642,000 ▼ 2,000 1 1,095
12:13:35 642,000 ▼ 2,000 1 1,094
12:12:16 643,000 ▼ 1,000 1 1,093
12:06:05 643,000 ▼ 1,000 1 1,092
12:03:35 643,000 ▼ 1,000 1 1,091
12:02:12 642,000 ▼ 2,000 1 1,090
12:00:30 642,000 ▼ 2,000 1 1,089
11:56:40 642,000 ▼ 2,000 1 1,088
11:56:40 642,000 ▼ 2,000 1 1,087
11:56:40 642,000 ▼ 2,000 1 1,086
11:56:40 642,000 ▼ 2,000 14 1,085
11:56:40 642,000 ▼ 2,000 1 1,071
11:56:03 642,000 ▼ 2,000 1 1,070
11:54:30 641,000 ▼ 3,000 1 1,069
11:54:00 642,000 ▼ 2,000 1 1,068
11:53:59 642,000 ▼ 2,000 1 1,067
11:53:54 642,000 ▼ 2,000 1 1,066
11:50:00 642,000 ▼ 2,000 1 1,065
11:46:24 642,000 ▼ 2,000 1 1,064
11:46:09 642,000 ▼ 2,000 1 1,063
11:45:58 642,000 ▼ 2,000 1 1,062
11:44:28 642,000 ▼ 2,000 1 1,061
11:44:28 642,000 ▼ 2,000 1 1,060
11:44:28 642,000 ▼ 2,000 1 1,059
11:44:28 642,000 ▼ 2,000 1 1,058
11:44:28 642,000 ▼ 2,000 10 1,057
11:44:27 642,000 ▼ 2,000 1 1,047
11:41:15 642,000 ▼ 2,000 1 1,046
11:40:09 642,000 ▼ 2,000 1 1,045
11:37:20 642,000 ▼ 2,000 1 1,044
11:32:21 642,000 ▼ 2,000 5 1,043
11:32:21 642,000 ▼ 2,000 1 1,038
11:32:21 642,000 ▼ 2,000 1 1,037
11:32:21 642,000 ▼ 2,000 1 1,036
11:32:21 642,000 ▼ 2,000 1 1,035
11:32:21 642,000 ▼ 2,000 1 1,034
11:32:21 642,000 ▼ 2,000 1 1,033
11:32:21 642,000 ▼ 2,000 2 1,032
11:32:01 642,000 ▼ 2,000 1 1,030
11:32:00 642,000 ▼ 2,000 1 1,029
11:32:00 642,000 ▼ 2,000 1 1,028
11:31:55 642,000 ▼ 2,000 1 1,027
11:31:35 642,000 ▼ 2,000 1 1,026
11:31:20 641,000 ▼ 3,000 1 1,025
11:31:18 642,000 ▼ 2,000 1 1,024
11:30:29 641,000 ▼ 3,000 1 1,023
11:29:19 642,000 ▼ 2,000 1 1,022
11:27:30 641,000 ▼ 3,000 1 1,021
11:23:40 641,000 ▼ 3,000 1 1,020
11:20:22 642,000 ▼ 2,000 1 1,019
11:19:51 642,000 ▼ 2,000 1 1,018
11:19:45 641,000 ▼ 3,000 1 1,017
11:19:10 642,000 ▼ 2,000 1 1,016
11:19:10 642,000 ▼ 2,000 1 1,015
11:19:10 642,000 ▼ 2,000 1 1,014
11:19:09 642,000 ▼ 2,000 1 1,013
11:18:27 643,000 ▼ 1,000 1 1,011
11:18:27 643,000 ▼ 1,000 1 1,012
11:18:27 643,000 ▼ 1,000 1 1,010
11:18:27 643,000 ▼ 1,000 1 1,009
11:18:27 643,000 ▼ 1,000 1 1,008
11:18:27 643,000 ▼ 1,000 1 1,006
11:18:27 643,000 ▼ 1,000 1 1,007
11:18:27 643,000 ▼ 1,000 1 1,005
11:18:27 643,000 ▼ 1,000 1 1,004
11:18:27 643,000 ▼ 1,000 1 1,003
11:18:27 643,000 ▼ 1,000 19 1,002
11:18:27 643,000 ▼ 1,000 1 983
11:18:27 643,000 ▼ 1,000 20 982
11:18:21 643,000 ▼ 1,000 1 962
11:15:50 643,000 ▼ 1,000 1 961
11:15:01 643,000 ▼ 1,000 1 960
11:15:00 644,000  0 10 959
11:13:05 644,000  0 1 949
11:12:48 644,000  0 1 948
11:12:00 643,000 ▼ 1,000 1 947
11:11:38 643,000 ▼ 1,000 1 946
11:08:15 643,000 ▼ 1,000 1 945
11:07:05 644,000  0 1 944
11:06:38 643,000 ▼ 1,000 1 943
11:04:20 643,000 ▼ 1,000 1 942
11:03:26 643,000 ▼ 1,000 1 941
11:03:11 644,000  0 1 940
10:59:51 644,000  0 4 939
10:55:30 644,000  0 1 935
10:55:23 644,000  0 1 934
10:51:35 644,000  0 1 933
10:49:12 644,000  0 1 932
10:48:23 643,000 ▼ 1,000 1 931
10:48:19 643,000 ▼ 1,000 1 930
10:47:20 643,000 ▼ 1,000 1 929
10:47:20 643,000 ▼ 1,000 1 928
10:45:25 643,000 ▼ 1,000 1 927
10:45:24 643,000 ▼ 1,000 1 926
10:45:12 643,000 ▼ 1,000 5 925
10:45:12 642,000 ▼ 2,000 10 920
10:45:10 642,000 ▼ 2,000 1 910
10:45:10 642,000 ▼ 2,000 1 909
10:45:10 642,000 ▼ 2,000 1 908
10:45:10 642,000 ▼ 2,000 1 907
10:45:10 642,000 ▼ 2,000 1 906
10:37:26 643,000 ▼ 1,000 1 905
10:35:28 643,000 ▼ 1,000 1 903
10:35:28 643,000 ▼ 1,000 1 904
10:35:28 643,000 ▼ 1,000 1 902
10:35:28 643,000 ▼ 1,000 1 901
10:35:28 643,000 ▼ 1,000 1 900
10:35:28 643,000 ▼ 1,000 8 899
10:35:15 643,000 ▼ 1,000 1 891
10:35:10 643,000 ▼ 1,000 1 890
10:34:55 643,000 ▼ 1,000 1 889
10:34:33 643,000 ▼ 1,000 1 888
10:34:15 643,000 ▼ 1,000 1 887
10:30:25 643,000 ▼ 1,000 1 886
10:27:11 643,000 ▼ 1,000 1 885
10:27:11 643,000 ▼ 1,000 1 884
10:27:11 643,000 ▼ 1,000 1 883
10:27:10 643,000 ▼ 1,000 1 882
10:27:10 643,000 ▼ 1,000 1 881
10:27:10 643,000 ▼ 1,000 1 880
10:27:10 643,000 ▼ 1,000 1 879
10:27:10 643,000 ▼ 1,000 1 878
10:26:05 644,000  0 1 877
10:20:39 642,000 ▼ 2,000 1 876
10:18:30 644,000  0 1 875
10:14:58 642,000 ▼ 2,000 1 874
10:12:45 643,000 ▼ 1,000 6 873
10:12:43 643,000 ▼ 1,000 1 867
10:12:41 643,000 ▼ 1,000 1 866
10:09:42 643,000 ▼ 1,000 1 865
10:09:42 643,000 ▼ 1,000 1 864
10:09:42 643,000 ▼ 1,000 1 863
10:09:42 643,000 ▼ 1,000 1 862
10:09:41 643,000 ▼ 1,000 6 861
10:05:17 644,000  0 1 855
10:03:30 643,000 ▼ 1,000 1 854
10:01:50 643,000 ▼ 1,000 1 853
10:01:45 643,000 ▼ 1,000 1 852
10:01:05 643,000 ▼ 1,000 1 851
10:01:00 643,000 ▼ 1,000 1 850
10:01:00 643,000 ▼ 1,000 10 849
09:58:16 643,000 ▼ 1,000 1 839
09:56:57 643,000 ▼ 1,000 5 838
09:56:56 643,000 ▼ 1,000 1 833
09:56:56 643,000 ▼ 1,000 1 832
09:50:30 642,000 ▼ 2,000 18 831
09:49:19 643,000 ▼ 1,000 1 813
09:47:43 643,000 ▼ 1,000 1 812
09:47:29 642,000 ▼ 2,000 4 811
09:46:59 642,000 ▼ 2,000 1 807
09:46:43 641,000 ▼ 3,000 3 806
09:44:18 640,000 ▼ 4,000 2 803
09:44:10 639,000 ▼ 5,000 3 801
09:42:36 639,000 ▼ 5,000 1 798
09:41:57 638,000 ▼ 6,000 5 797
09:39:34 640,000 ▼ 4,000 2 792
09:38:24 636,000 ▼ 8,000 1 788
09:38:24 635,000 ▼ 9,000 2 790
09:38:24 637,000 ▼ 7,000 4 787
09:38:05 635,000 ▼ 9,000 3 783
09:38:05 636,000 ▼ 8,000 12 780
09:38:05 637,000 ▼ 7,000 19 768
09:38:05 640,000 ▼ 4,000 14 739
09:38:05 639,000 ▼ 5,000 10 749
09:38:05 641,000 ▼ 3,000 1 725
09:36:30 642,000 ▼ 2,000 4 724
09:36:29 642,000 ▼ 2,000 1 720
09:36:29 642,000 ▼ 2,000 1 719
09:36:28 642,000 ▼ 2,000 9 718
09:35:35 643,000 ▼ 1,000 12 709
09:33:35 643,000 ▼ 1,000 1 697
09:32:10 642,000 ▼ 2,000 1 696
09:31:56 642,000 ▼ 2,000 1 695
09:30:44 642,000 ▼ 2,000 1 694
09:30:03 641,000 ▼ 3,000 1 693
09:30:00 641,000 ▼ 3,000 1 692
09:29:59 641,000 ▼ 3,000 1 691
09:29:51 641,000 ▼ 3,000 1 690
09:29:49 641,000 ▼ 3,000 1 689
09:29:49 641,000 ▼ 3,000 1 688
09:29:44 641,000 ▼ 3,000 1 687
09:28:56 640,000 ▼ 4,000 1 686
09:27:58 640,000 ▼ 4,000 2 685
09:27:37 641,000 ▼ 3,000 2 683
09:27:36 641,000 ▼ 3,000 1 681
09:25:48 641,000 ▼ 3,000 1 680
09:25:39 641,000 ▼ 3,000 1 679
09:24:45 641,000 ▼ 3,000 3 678
09:24:44 641,000 ▼ 3,000 1 675
09:24:31 642,000 ▼ 2,000 1 674
09:24:30 641,000 ▼ 3,000 1 673
09:24:24 641,000 ▼ 3,000 1 672
09:23:59 643,000 ▼ 1,000 3 671
09:23:47 643,000 ▼ 1,000 1 668
09:23:29 641,000 ▼ 3,000 4 667
09:23:29 641,000 ▼ 3,000 4 663
09:23:29 641,000 ▼ 3,000 13 659
09:23:29 641,000 ▼ 3,000 1 646
09:23:29 640,000 ▼ 4,000 1 645
09:23:29 639,000 ▼ 5,000 4 644
09:23:13 634,000 ▼ 10,000 5 640
09:22:51 631,000 ▼ 13,000 9 635
09:22:51 632,000 ▼ 12,000 6 626
09:22:51 634,000 ▼ 10,000 18 584
09:22:51 633,000 ▼ 11,000 36 620
09:22:51 635,000 ▼ 9,000 10 566
09:22:51 636,000 ▼ 8,000 6 556
09:22:51 637,000 ▼ 7,000 16 550
09:22:51 638,000 ▼ 6,000 5 534
09:22:14 633,000 ▼ 11,000 6 529
09:22:14 634,000 ▼ 10,000 15 523
09:22:14 635,000 ▼ 9,000 5 508
09:22:14 636,000 ▼ 8,000 30 503
09:22:14 637,000 ▼ 7,000 26 473
09:22:14 638,000 ▼ 6,000 11 447
09:22:14 639,000 ▼ 5,000 3 436
09:22:14 640,000 ▼ 4,000 4 433
09:21:55 638,000 ▼ 6,000 6 421
09:21:55 637,000 ▼ 7,000 8 429
09:21:55 640,000 ▼ 4,000 30 375
09:21:55 641,000 ▼ 3,000 9 345
09:21:55 639,000 ▼ 5,000 40 415
09:21:55 642,000 ▼ 2,000 7 336
09:21:11 639,000 ▼ 5,000 1 329
09:21:11 639,000 ▼ 5,000 1 328
09:21:10 639,000 ▼ 5,000 75 327
09:21:10 639,000 ▼ 5,000 4 252
09:21:10 639,000 ▼ 5,000 3 246
09:21:10 639,000 ▼ 5,000 2 248
09:21:10 640,000 ▼ 4,000 2 243
09:21:10 641,000 ▼ 3,000 2 241
09:21:10 642,000 ▼ 2,000 8 239
09:21:10 643,000 ▼ 1,000 4 231
09:20:33 643,000 ▼ 1,000 1 227
09:20:30 643,000 ▼ 1,000 1 226
09:19:51 643,000 ▼ 1,000 1 225
09:19:51 645,000 ▲ 1,000 10 198
09:19:51 644,000  0 26 224
09:19:51 647,000 ▲ 3,000 3 188
09:19:18 648,000 ▲ 4,000 9 185
09:19:10 649,000 ▲ 5,000 5 176
09:18:21 649,000 ▲ 5,000 2 171
09:18:21 649,000 ▲ 5,000 5 169
09:18:01 649,000 ▲ 5,000 3 164
09:17:53 649,000 ▲ 5,000 6 161
09:17:38 649,000 ▲ 5,000 1 155
09:17:20 649,000 ▲ 5,000 1 154
09:16:53 649,000 ▲ 5,000 1 153
09:16:53 649,000 ▲ 5,000 1 152
09:16:47 648,000 ▲ 4,000 4 151
09:16:30 647,000 ▲ 3,000 1 147
09:16:13 646,000 ▲ 2,000 17 146
09:15:59 645,000 ▲ 1,000 1 128
09:15:59 645,000 ▲ 1,000 1 129
09:15:59 645,000 ▲ 1,000 4 127

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,196.09 ▼ 29.76 -1.34%
코스닥 738.66 ▼ 3.61 -0.49%
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.