IHQ
(003560)
코스피
서비스업
액면가 500원
  04.19 14:57

2,085 (2,070)   [시가/고가/저가] 2,090 / 2,140 / 2,070 
전일비/등락률 ▲ 15 (0.72%) 매도호가/호가잔량 2,085 / 4,692
거래량/전일동시간대비 2,062,713 /▼ 6,329,942 매수호가/호가잔량 2,080 / 5,782
상한가/하한가 2,690 / 1,450 총매도/총매수잔량 89,664 / 156,379

매도잔량 호가 매수잔량
15,075 2,130 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
13,545 2,125
14,021 2,120
9,142 2,115
15,361 2,110
3,698 2,105
5,371 2,100
5,950 2,095
2,809 2,090
4,692 2,085
 
2,080 5,782
2,075 9,584
2,070 23,975
2,065 32,257
2,060 26,336
2,055 14,807
2,050 16,100
2,045 6,733
2,040 10,601
2,035 10,204
 
총매도잔량 순매수잔량 총매수잔량
89,664 66,715 156,379
시간외잔량 시간외잔량
0 0
 
IHQ 003560
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,217.72 (+3.95)    FUTURE 286.80 (+0.30)   Basis: 0.70
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
14:57:46 2,085 ▲ 15 1,000 2,062,712
14:57:30 2,080 ▲ 10 1 2,061,712
14:57:14 2,085 ▲ 15 50 2,061,711
14:57:11 2,085 ▲ 15 10 2,061,661
14:57:10 2,080 ▲ 10 7 2,061,651
14:57:05 2,085 ▲ 15 1 2,061,644
14:57:04 2,080 ▲ 10 539 2,061,643
14:57:02 2,080 ▲ 10 11 2,061,104
14:57:02 2,085 ▲ 15 100 2,061,093
14:57:01 2,085 ▲ 15 1 2,060,993
14:56:54 2,080 ▲ 10 100 2,060,992
14:56:45 2,080 ▲ 10 10 2,060,892
14:56:36 2,080 ▲ 10 550 2,060,882
14:56:32 2,080 ▲ 10 4 2,060,332
14:56:06 2,080 ▲ 10 1 2,060,328
14:56:06 2,080 ▲ 10 11 2,060,327
14:55:39 2,085 ▲ 15 2 2,060,316
14:55:25 2,080 ▲ 10 1 2,060,314
14:55:06 2,085 ▲ 15 10 2,060,313
14:54:55 2,080 ▲ 10 1 2,060,303
14:54:53 2,085 ▲ 15 1 2,060,302
14:54:37 2,085 ▲ 15 5 2,060,301
14:54:31 2,080 ▲ 10 1 2,060,296
14:54:26 2,085 ▲ 15 25 2,060,295
14:54:20 2,085 ▲ 15 50 2,060,270
14:54:13 2,085 ▲ 15 1 2,060,220
14:54:12 2,080 ▲ 10 100 2,060,219
14:54:10 2,085 ▲ 15 25 2,060,119
14:54:09 2,080 ▲ 10 300 2,060,094
14:53:55 2,080 ▲ 10 2,520 2,059,794
14:53:52 2,080 ▲ 10 25 2,057,274
14:53:45 2,080 ▲ 10 1 2,057,249
14:53:43 2,080 ▲ 10 1 2,057,248
14:53:40 2,075 ▲ 5 1 2,057,247
14:53:38 2,080 ▲ 10 1 2,057,246
14:53:35 2,080 ▲ 10 20 2,057,245
14:53:30 2,075 ▲ 5 1 2,057,225
14:53:22 2,080 ▲ 10 1 2,057,224
14:53:20 2,075 ▲ 5 1,165 2,057,223
14:53:18 2,075 ▲ 5 100 2,056,058
14:53:18 2,075 ▲ 5 3 2,055,958
14:53:17 2,075 ▲ 5 1,000 2,055,955
14:53:02 2,080 ▲ 10 1 2,054,955
14:52:54 2,070  0 2,047 2,054,954
14:52:54 2,075 ▲ 5 2,453 2,052,907
14:52:43 2,080 ▲ 10 1 2,050,454
14:52:43 2,075 ▲ 5 53 2,050,453
14:52:36 2,070  0 2,258 2,050,400
14:52:36 2,075 ▲ 5 3,852 2,048,142
14:52:21 2,075 ▲ 5 61 2,044,290
14:52:20 2,075 ▲ 5 48 2,044,229
14:52:20 2,075 ▲ 5 100 2,044,181
14:52:17 2,075 ▲ 5 1 2,044,081
14:52:14 2,075 ▲ 5 300 2,044,080
14:52:12 2,075 ▲ 5 48 2,043,780
14:52:12 2,075 ▲ 5 100 2,043,732
14:52:12 2,075 ▲ 5 1 2,043,632
14:52:08 2,075 ▲ 5 6 2,043,631
14:52:05 2,075 ▲ 5 48 2,043,625
14:52:04 2,075 ▲ 5 200 2,043,577
14:52:00 2,075 ▲ 5 88 2,043,377
14:51:42 2,075 ▲ 5 3,000 2,043,289
14:51:34 2,075 ▲ 5 750 2,040,289
14:51:18 2,075 ▲ 5 1,118 2,039,539
14:51:16 2,075 ▲ 5 500 2,038,421
14:51:14 2,075 ▲ 5 1 2,037,921
14:51:07 2,080 ▲ 10 200 2,037,920
14:50:49 2,075 ▲ 5 444 2,037,720
14:50:27 2,075 ▲ 5 100 2,037,276
14:50:23 2,070  0 1 2,037,176
14:50:21 2,075 ▲ 5 1 2,037,175
14:50:18 2,075 ▲ 5 1 2,037,174
14:50:13 2,080 ▲ 10 80 2,037,173
14:49:53 2,070  0 13,097 2,037,093
14:49:53 2,075 ▲ 5 1,903 2,023,996
14:49:51 2,080 ▲ 10 1 2,022,093
14:49:46 2,075 ▲ 5 100 2,022,092
14:49:42 2,070  0 11,216 2,021,992
14:49:42 2,075 ▲ 5 13,658 2,010,776
14:49:34 2,075 ▲ 5 1,000 1,997,118
14:49:26 2,075 ▲ 5 1 1,996,118
14:49:24 2,080 ▲ 10 1 1,996,117
14:49:21 2,080 ▲ 10 1 1,996,116
14:49:08 2,075 ▲ 5 1,000 1,996,115
14:49:00 2,075 ▲ 5 2,180 1,995,115
14:48:52 2,075 ▲ 5 12 1,992,935
14:48:49 2,075 ▲ 5 1 1,992,923
14:48:45 2,080 ▲ 10 500 1,992,922
14:48:34 2,075 ▲ 5 47 1,992,422
14:48:29 2,075 ▲ 5 126 1,992,375
14:48:28 2,075 ▲ 5 3,795 1,992,249
14:48:24 2,080 ▲ 10 1 1,988,454
14:48:18 2,075 ▲ 5 106 1,988,453
14:48:16 2,080 ▲ 10 1 1,988,347
14:48:13 2,080 ▲ 10 1 1,988,346
14:48:11 2,080 ▲ 10 100 1,988,345
14:47:58 2,080 ▲ 10 2 1,988,245
14:47:39 2,080 ▲ 10 1 1,988,243
14:47:34 2,075 ▲ 5 1 1,988,242
14:47:34 2,075 ▲ 5 1,000 1,988,241
14:47:27 2,075 ▲ 5 41 1,987,241
14:47:26 2,080 ▲ 10 100 1,987,200
14:47:08 2,075 ▲ 5 1 1,987,100
14:47:02 2,080 ▲ 10 100 1,987,099
14:47:02 2,075 ▲ 5 252 1,986,999
14:46:59 2,080 ▲ 10 500 1,986,747
14:46:57 2,080 ▲ 10 2 1,986,247
14:46:46 2,080 ▲ 10 2 1,986,245
14:46:42 2,075 ▲ 5 3,339 1,986,243
14:46:42 2,075 ▲ 5 13,141 1,982,904
14:46:42 2,080 ▲ 10 1,063 1,969,763
14:46:42 2,080 ▲ 10 1,356 1,968,700
14:46:39 2,080 ▲ 10 1,000 1,967,344
14:46:30 2,080 ▲ 10 1,000 1,966,344
14:46:08 2,080 ▲ 10 67 1,965,344
14:45:59 2,080 ▲ 10 258 1,965,277
14:45:52 2,080 ▲ 10 477 1,965,019
14:45:49 2,080 ▲ 10 96 1,964,542
14:45:42 2,080 ▲ 10 81 1,964,446
14:45:40 2,085 ▲ 15 1 1,964,365
14:45:38 2,085 ▲ 15 1 1,964,364
14:45:33 2,080 ▲ 10 2,000 1,964,363
14:45:31 2,080 ▲ 10 2,000 1,962,363
14:45:27 2,080 ▲ 10 109 1,960,363
14:45:24 2,080 ▲ 10 1,000 1,960,254
14:45:23 2,080 ▲ 10 100 1,959,254
14:45:08 2,080 ▲ 10 5 1,959,154
14:45:05 2,080 ▲ 10 1,000 1,959,149
14:45:02 2,085 ▲ 15 14 1,958,149
14:44:51 2,085 ▲ 15 1 1,958,135
14:44:49 2,080 ▲ 10 145 1,958,134
14:44:47 2,085 ▲ 15 1 1,957,989
14:44:35 2,080 ▲ 10 16 1,957,988
14:44:35 2,085 ▲ 15 1 1,957,972
14:44:30 2,080 ▲ 10 2,600 1,957,971
14:44:24 2,085 ▲ 15 23 1,955,371
14:44:12 2,085 ▲ 15 1 1,955,348
14:44:11 2,080 ▲ 10 1,000 1,955,347
14:43:59 2,085 ▲ 15 1 1,954,347
14:43:54 2,080 ▲ 10 1 1,954,346
14:43:50 2,085 ▲ 15 1 1,954,345
14:43:48 2,085 ▲ 15 1 1,954,344
14:43:20 2,075 ▲ 5 4 1,954,343
14:43:20 2,080 ▲ 10 91 1,954,339
14:43:14 2,080 ▲ 10 2,000 1,954,248
14:43:08 2,080 ▲ 10 5 1,952,248
14:42:59 2,080 ▲ 10 4,310 1,952,243
14:42:47 2,075 ▲ 5 1 1,947,933
14:42:45 2,080 ▲ 10 638 1,947,932
14:42:40 2,080 ▲ 10 100 1,947,294
14:42:32 2,080 ▲ 10 1 1,947,194
14:42:31 2,080 ▲ 10 1,292 1,947,193
14:42:23 2,075 ▲ 5 1 1,945,901
14:42:23 2,080 ▲ 10 20 1,945,900
14:42:18 2,080 ▲ 10 20 1,945,880
14:42:17 2,075 ▲ 5 1 1,945,860
14:42:16 2,080 ▲ 10 179 1,945,859
14:42:14 2,080 ▲ 10 1 1,945,680
14:42:00 2,080 ▲ 10 300 1,945,679
14:41:56 2,080 ▲ 10 8 1,945,379
14:41:54 2,080 ▲ 10 200 1,945,371
14:41:49 2,080 ▲ 10 10 1,945,171
14:41:35 2,080 ▲ 10 1,784 1,945,161
14:41:33 2,080 ▲ 10 1 1,943,377
14:41:22 2,075 ▲ 5 1 1,943,376
14:41:07 2,080 ▲ 10 10 1,943,375
14:41:04 2,080 ▲ 10 288 1,943,365
14:41:03 2,085 ▲ 15 1 1,943,077
14:41:00 2,080 ▲ 10 1,000 1,943,076
14:40:59 2,080 ▲ 10 3 1,942,076
14:40:59 2,080 ▲ 10 1,000 1,942,073
14:40:57 2,080 ▲ 10 2,719 1,941,073
14:40:55 2,080 ▲ 10 1 1,938,354
14:40:41 2,075 ▲ 5 1 1,938,353
14:40:41 2,075 ▲ 5 5 1,938,352
14:40:41 2,075 ▲ 5 1,114 1,938,347
14:40:36 2,075 ▲ 5 2 1,937,233
14:40:35 2,075 ▲ 5 7 1,937,231
14:40:33 2,075 ▲ 5 1 1,937,224
14:40:29 2,070  0 3,000 1,937,223
14:40:28 2,070  0 81 1,934,223
14:40:24 2,075 ▲ 5 200 1,934,142
14:40:21 2,070  0 12,000 1,933,942
14:40:13 2,070  0 1 1,921,942
14:40:13 2,075 ▲ 5 19 1,921,941
14:40:10 2,075 ▲ 5 1,941 1,921,922
14:40:08 2,075 ▲ 5 5,000 1,919,981
14:40:03 2,080 ▲ 10 1 1,914,981
14:39:58 2,075 ▲ 5 500 1,914,980
14:39:55 2,075 ▲ 5 1 1,914,480
14:39:49 2,080 ▲ 10 50 1,914,479
14:39:45 2,080 ▲ 10 1 1,914,429
14:39:44 2,080 ▲ 10 48 1,914,428
14:39:42 2,080 ▲ 10 2 1,914,380
14:39:33 2,075 ▲ 5 1,910 1,914,378
14:39:33 2,075 ▲ 5 15 1,912,468
14:39:33 2,075 ▲ 5 2,075 1,912,453
14:39:31 2,075 ▲ 5 200 1,910,378
14:39:29 2,070  0 1 1,910,178
14:39:28 2,075 ▲ 5 48 1,910,177
14:39:28 2,075 ▲ 5 22 1,910,129
14:39:27 2,075 ▲ 5 1 1,910,107
14:39:26 2,075 ▲ 5 1 1,910,106
14:39:24 2,075 ▲ 5 1 1,910,105
14:39:24 2,070  0 1 1,910,104
14:39:22 2,075 ▲ 5 10 1,910,103
14:39:19 2,075 ▲ 5 48 1,910,093
14:39:16 2,070  0 1 1,910,045
14:39:15 2,075 ▲ 5 48 1,910,044
14:39:11 2,070  0 100 1,909,996
14:39:11 2,080 ▲ 10 1,000 1,909,896
14:39:10 2,070  0 30 1,908,896
14:39:10 2,070  0 29,894 1,908,866
14:39:10 2,075 ▲ 5 20,456 1,878,972
14:39:09 2,080 ▲ 10 156 1,858,516
14:39:08 2,080 ▲ 10 2,600 1,858,360
14:39:06 2,080 ▲ 10 4,489 1,855,760
14:39:03 2,080 ▲ 10 5,281 1,851,271
14:39:02 2,080 ▲ 10 3,000 1,845,990
14:38:57 2,080 ▲ 10 48 1,842,990
14:38:56 2,080 ▲ 10 1 1,842,942
14:38:54 2,085 ▲ 15 70 1,842,941
14:38:54 2,085 ▲ 15 1 1,842,871
14:38:50 2,085 ▲ 15 5 1,842,870
14:38:50 2,085 ▲ 15 47 1,842,865
14:38:48 2,080 ▲ 10 1 1,842,818
14:38:45 2,085 ▲ 15 1 1,842,817
14:38:42 2,085 ▲ 15 41 1,842,816
14:38:40 2,085 ▲ 15 1 1,842,775
14:38:39 2,080 ▲ 10 1,000 1,842,774
14:38:39 2,085 ▲ 15 5 1,841,774
14:38:29 2,085 ▲ 15 1 1,841,769
14:38:29 2,085 ▲ 15 1 1,841,768
14:38:28 2,085 ▲ 15 47 1,841,767
14:38:13 2,080 ▲ 10 1 1,841,720
14:38:12 2,085 ▲ 15 2 1,841,719
14:38:10 2,085 ▲ 15 2 1,841,717
14:38:02 2,085 ▲ 15 2 1,841,715
14:38:01 2,085 ▲ 15 2 1,841,713
14:37:59 2,085 ▲ 15 2 1,841,711
14:37:47 2,080 ▲ 10 1 1,841,709
14:37:40 2,085 ▲ 15 1 1,841,708
14:37:39 2,080 ▲ 10 5,000 1,841,707
14:37:38 2,080 ▲ 10 3 1,836,707
14:37:37 2,080 ▲ 10 1 1,836,704
14:37:33 2,085 ▲ 15 71 1,836,703
14:37:25 2,080 ▲ 10 10,000 1,836,632
14:37:23 2,085 ▲ 15 47 1,826,632
14:37:13 2,080 ▲ 10 1 1,826,585
14:37:08 2,085 ▲ 15 5 1,826,584
14:37:07 2,080 ▲ 10 1 1,826,579
14:37:06 2,085 ▲ 15 152 1,826,578
14:36:58 2,090 ▲ 20 1 1,826,426
14:36:52 2,085 ▲ 15 4 1,826,425
14:36:51 2,080 ▲ 10 1 1,826,421
14:36:49 2,085 ▲ 15 47 1,826,420
14:36:46 2,085 ▲ 15 1 1,826,373
14:36:43 2,080 ▲ 10 1 1,826,372
14:36:43 2,080 ▲ 10 1 1,826,371
14:36:43 2,080 ▲ 10 1 1,826,370
14:36:41 2,085 ▲ 15 100 1,826,369
14:36:41 2,085 ▲ 15 2,939 1,826,269
14:36:41 2,085 ▲ 15 100 1,823,330
14:36:41 2,090 ▲ 20 1 1,823,230
14:36:32 2,085 ▲ 15 1 1,823,229
14:36:29 2,085 ▲ 15 1 1,823,228
14:36:27 2,090 ▲ 20 1 1,823,227
14:36:10 2,085 ▲ 15 4,076 1,823,226
14:36:10 2,085 ▲ 15 1 1,819,150
14:36:08 2,090 ▲ 20 1 1,819,149
14:36:06 2,090 ▲ 20 47 1,819,148
14:35:59 2,090 ▲ 20 48 1,819,101
14:35:53 2,085 ▲ 15 100 1,819,053
14:35:53 2,090 ▲ 20 1 1,818,953
14:35:53 2,085 ▲ 15 2,700 1,818,952
14:35:53 2,090 ▲ 20 47 1,816,252
14:35:49 2,085 ▲ 15 1 1,816,205
14:35:49 2,090 ▲ 20 47 1,816,204
14:35:48 2,090 ▲ 20 200 1,816,157
14:35:42 2,085 ▲ 15 10,055 1,815,957
14:35:42 2,090 ▲ 20 2,414 1,805,902
14:35:32 2,095 ▲ 25 2 1,803,488
14:35:28 2,090 ▲ 20 23 1,803,486
14:35:23 2,090 ▲ 20 10,000 1,803,463
14:35:19 2,090 ▲ 20 3 1,793,463
14:35:14 2,095 ▲ 25 47 1,793,460
14:35:08 2,090 ▲ 20 1 1,793,413
14:35:07 2,090 ▲ 20 9,518 1,793,412
14:35:02 2,095 ▲ 25 50 1,783,894
14:34:52 2,095 ▲ 25 2 1,783,844
14:34:52 2,090 ▲ 20 1 1,783,842
14:34:52 2,090 ▲ 20 1 1,783,841
14:34:50 2,095 ▲ 25 47 1,783,840
14:34:49 2,095 ▲ 25 2 1,783,793
14:34:42 2,095 ▲ 25 50 1,783,791
14:34:41 2,095 ▲ 25 2 1,783,741
14:34:38 2,095 ▲ 25 2 1,783,739
14:34:37 2,095 ▲ 25 591 1,783,737
14:34:36 2,095 ▲ 25 3 1,783,146
14:34:33 2,095 ▲ 25 15 1,783,143
14:34:31 2,090 ▲ 20 1 1,783,128
14:34:29 2,095 ▲ 25 4 1,783,127
14:34:26 2,095 ▲ 25 2 1,783,123
14:34:24 2,095 ▲ 25 2 1,783,121
14:34:23 2,095 ▲ 25 37 1,783,119
14:34:19 2,095 ▲ 25 2 1,783,082
14:34:18 2,090 ▲ 20 1 1,783,080
14:34:17 2,095 ▲ 25 2 1,783,079
14:34:12 2,095 ▲ 25 2 1,783,077
14:34:09 2,095 ▲ 25 2 1,783,075
14:34:04 2,090 ▲ 20 1 1,783,073
14:34:03 2,095 ▲ 25 269 1,783,072
14:34:02 2,095 ▲ 25 2 1,782,803
14:34:02 2,095 ▲ 25 1,000 1,782,801
14:34:02 2,095 ▲ 25 200 1,781,801
14:33:58 2,095 ▲ 25 1,639 1,781,601
14:33:53 2,095 ▲ 25 101 1,779,962
14:33:52 2,095 ▲ 25 1 1,779,861
14:33:49 2,095 ▲ 25 2 1,779,860
14:33:47 2,095 ▲ 25 2 1,779,858
14:33:41 2,090 ▲ 20 2,000 1,779,856
14:33:39 2,095 ▲ 25 49 1,777,856
14:33:37 2,095 ▲ 25 1 1,777,807
14:33:36 2,090 ▲ 20 1 1,777,806
14:33:34 2,100 ▲ 30 2 1,777,805
14:33:27 2,090 ▲ 20 120 1,777,803
14:33:26 2,090 ▲ 20 3 1,777,683
14:33:25 2,095 ▲ 25 1,560 1,777,680
14:33:25 2,095 ▲ 25 5,000 1,776,120
14:33:12 2,095 ▲ 25 2 1,771,120
14:33:04 2,095 ▲ 25 1,000 1,771,118
14:33:03 2,095 ▲ 25 2 1,770,118
14:32:52 2,090 ▲ 20 1 1,770,116
14:32:48 2,095 ▲ 25 1 1,770,115
14:32:41 2,090 ▲ 20 10,000 1,770,114
14:32:37 2,090 ▲ 20 1,999 1,760,114
14:32:31 2,090 ▲ 20 1 1,758,115
14:32:28 2,090 ▲ 20 7,530 1,758,114
14:32:25 2,095 ▲ 25 1 1,750,584
14:32:20 2,090 ▲ 20 1 1,750,583
14:32:19 2,090 ▲ 20 2,000 1,750,582
14:32:15 2,090 ▲ 20 1,829 1,748,582
14:32:06 2,090 ▲ 20 10,000 1,746,753
14:31:56 2,090 ▲ 20 103 1,736,753
14:31:42 2,090 ▲ 20 399 1,736,650
14:31:41 2,100 ▲ 30 100 1,736,251
14:31:32 2,100 ▲ 30 2 1,736,151
14:31:24 2,100 ▲ 30 2 1,736,149
14:31:15 2,100 ▲ 30 2 1,736,147
14:31:10 2,100 ▲ 30 48 1,736,145
14:31:08 2,100 ▲ 30 1 1,736,097
14:31:07 2,100 ▲ 30 1 1,736,096
14:31:06 2,090 ▲ 20 1 1,736,095
14:31:05 2,100 ▲ 30 50 1,736,094
14:31:04 2,090 ▲ 20 1 1,736,044
14:31:02 2,100 ▲ 30 1 1,736,043
14:31:02 2,090 ▲ 20 45 1,736,042
14:31:02 2,090 ▲ 20 1 1,735,997
14:31:01 2,095 ▲ 25 3,674 1,735,996
14:31:00 2,100 ▲ 30 2 1,732,322
14:30:56 2,100 ▲ 30 1 1,732,320
14:30:42 2,100 ▲ 30 1 1,732,319
14:30:37 2,095 ▲ 25 1,000 1,732,318
14:30:32 2,095 ▲ 25 1 1,731,318
14:30:26 2,095 ▲ 25 4,768 1,731,317
14:30:02 2,100 ▲ 30 14 1,726,549
14:29:45 2,100 ▲ 30 20 1,726,535
14:29:33 2,100 ▲ 30 1 1,726,515
14:29:29 2,095 ▲ 25 1 1,726,514
14:29:13 2,095 ▲ 25 200 1,726,513
14:29:12 2,095 ▲ 25 1 1,726,313
14:29:11 2,095 ▲ 25 1 1,726,312
14:29:05 2,095 ▲ 25 260 1,726,311
14:28:57 2,100 ▲ 30 1 1,726,051
14:28:52 2,095 ▲ 25 1 1,726,050
14:28:50 2,100 ▲ 30 1 1,726,049
14:28:47 2,100 ▲ 30 1 1,726,048
14:28:44 2,095 ▲ 25 1 1,726,047
14:28:39 2,100 ▲ 30 1 1,726,046
14:28:35 2,095 ▲ 25 1 1,726,045
14:28:34 2,100 ▲ 30 50 1,726,044
14:28:32 2,100 ▲ 30 1 1,725,994
14:28:29 2,095 ▲ 25 1 1,725,993
14:28:27 2,100 ▲ 30 1 1,725,992
14:28:24 2,095 ▲ 25 1 1,725,991
14:28:22 2,100 ▲ 30 1 1,725,990
14:28:19 2,095 ▲ 25 1 1,725,989
14:28:17 2,100 ▲ 30 1 1,725,988
14:28:15 2,095 ▲ 25 1 1,725,987
14:28:14 2,095 ▲ 25 2,000 1,725,986
14:28:12 2,100 ▲ 30 1 1,723,986
14:28:12 2,095 ▲ 25 1 1,723,985
14:28:12 2,095 ▲ 25 1 1,723,984
14:28:12 2,100 ▲ 30 1 1,723,983
14:28:06 2,095 ▲ 25 1,000 1,723,982
14:27:57 2,095 ▲ 25 1 1,722,982
14:27:56 2,095 ▲ 25 3,000 1,722,981
14:27:53 2,095 ▲ 25 3,500 1,719,981
14:27:38 2,095 ▲ 25 491 1,716,481
14:27:27 2,095 ▲ 25 2,434 1,715,990
14:27:21 2,095 ▲ 25 14,580 1,713,556
14:27:21 2,100 ▲ 30 997 1,698,976
14:27:19 2,100 ▲ 30 1 1,697,979
14:27:18 2,105 ▲ 35 1 1,697,978
14:27:16 2,100 ▲ 30 5 1,697,977
14:27:14 2,100 ▲ 30 1 1,697,972
14:27:06 2,100 ▲ 30 1,000 1,697,971
14:27:04 2,100 ▲ 30 1,270 1,696,971
14:27:04 2,100 ▲ 30 1 1,695,701
14:26:45 2,100 ▲ 30 1 1,695,700
14:26:11 2,105 ▲ 35 660 1,695,699
14:26:01 2,100 ▲ 30 75 1,695,039
14:25:36 2,105 ▲ 35 1 1,694,964
14:25:31 2,100 ▲ 30 1 1,694,963
14:25:31 2,100 ▲ 30 1 1,694,962
14:25:19 2,100 ▲ 30 1,200 1,694,961
14:24:14 2,105 ▲ 35 194 1,693,761
14:23:25 2,105 ▲ 35 500 1,693,567
14:23:23 2,105 ▲ 35 5,000 1,693,067
14:22:49 2,105 ▲ 35 1 1,688,067
14:22:45 2,100 ▲ 30 1 1,688,066
14:22:40 2,100 ▲ 30 550 1,688,065
14:22:39 2,100 ▲ 30 28 1,687,515
14:22:28 2,100 ▲ 30 100 1,687,487
14:22:19 2,105 ▲ 35 1 1,687,387
14:22:13 2,100 ▲ 30 1 1,687,386
14:22:13 2,100 ▲ 30 1 1,687,385
14:21:56 2,100 ▲ 30 200 1,687,384
14:21:50 2,100 ▲ 30 1 1,687,184
14:21:28 2,105 ▲ 35 1,000 1,687,183
14:21:05 2,105 ▲ 35 1 1,686,183
14:21:01 2,100 ▲ 30 1 1,686,182
14:20:42 2,100 ▲ 30 1,830 1,686,181
14:20:10 2,100 ▲ 30 5 1,684,351
14:20:10 2,100 ▲ 30 113 1,684,346
14:18:58 2,105 ▲ 35 202 1,684,233
14:18:52 2,100 ▲ 30 1,000 1,684,031
14:18:52 2,100 ▲ 30 1 1,683,031
14:18:52 2,100 ▲ 30 7,908 1,683,030
14:18:41 2,100 ▲ 30 38 1,675,122
14:18:38 2,100 ▲ 30 71 1,675,084
14:18:38 2,095 ▲ 25 500 1,675,013
14:18:33 2,095 ▲ 25 451 1,674,513
14:18:32 2,095 ▲ 25 500 1,674,062
14:18:10 2,095 ▲ 25 1 1,673,562
14:18:09 2,100 ▲ 30 1 1,673,561
14:18:05 2,100 ▲ 30 10 1,673,560
14:18:00 2,100 ▲ 30 5,000 1,673,550
14:17:56 2,100 ▲ 30 500 1,668,550
14:17:48 2,100 ▲ 30 289 1,668,050
14:17:42 2,100 ▲ 30 200 1,667,761
14:17:42 2,095 ▲ 25 934 1,667,561
14:17:32 2,100 ▲ 30 2 1,666,627
14:17:21 2,100 ▲ 30 2 1,666,625
14:17:16 2,100 ▲ 30 48 1,666,623
14:17:12 2,100 ▲ 30 987 1,666,575
14:17:08 2,100 ▲ 30 3,227 1,665,588
14:16:57 2,100 ▲ 30 1,798 1,662,361
14:16:35 2,100 ▲ 30 500 1,660,563
14:16:23 2,100 ▲ 30 2 1,660,063
14:16:20 2,100 ▲ 30 700 1,660,061
14:16:19 2,105 ▲ 35 1 1,659,361
14:16:19 2,100 ▲ 30 300 1,659,360
14:15:51 2,100 ▲ 30 16,346 1,659,060
14:15:51 2,100 ▲ 30 1,000 1,642,714
14:15:47 2,100 ▲ 30 200 1,641,714
14:15:41 2,100 ▲ 30 4,643 1,641,514
14:15:37 2,100 ▲ 30 371 1,636,871
14:15:11 2,105 ▲ 35 500 1,636,500
14:15:02 2,105 ▲ 35 14 1,636,000
14:14:59 2,105 ▲ 35 10 1,635,986
14:14:53 2,105 ▲ 35 10 1,635,976
14:14:52 2,105 ▲ 35 142 1,635,966
14:14:32 2,105 ▲ 35 47 1,635,824
14:14:30 2,100 ▲ 30 1 1,635,777
14:14:25 2,105 ▲ 35 2 1,635,776
14:14:13 2,100 ▲ 30 1 1,635,774
14:14:11 2,105 ▲ 35 10 1,635,773
14:13:50 2,105 ▲ 35 41 1,635,763
14:13:49 2,105 ▲ 35 14 1,635,722
14:13:39 2,105 ▲ 35 9,324 1,635,708
14:13:27 2,105 ▲ 35 1,184 1,626,384
14:12:54 2,105 ▲ 35 1,184 1,625,200
14:12:06 2,110 ▲ 40 1 1,624,016
14:11:56 2,105 ▲ 35 95 1,624,015
14:11:53 2,110 ▲ 40 26 1,623,920
14:11:05 2,110 ▲ 40 1 1,623,894
14:11:03 2,110 ▲ 40 1 1,623,893
14:10:49 2,105 ▲ 35 1 1,623,892
14:10:47 2,110 ▲ 40 5 1,623,891
14:10:31 2,110 ▲ 40 11 1,623,886
14:10:30 2,105 ▲ 35 300 1,623,875
14:10:27 2,105 ▲ 35 100 1,623,575
14:10:22 2,110 ▲ 40 63 1,623,475
14:09:58 2,110 ▲ 40 5,400 1,623,412
14:09:58 2,105 ▲ 35 4,600 1,618,012
14:09:54 2,105 ▲ 35 400 1,613,412
14:09:39 2,110 ▲ 40 1 1,613,012
14:09:38 2,110 ▲ 40 200 1,613,011
14:09:17 2,105 ▲ 35 660 1,612,811

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 14:57    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.89 ▲ 3.12 0.14%
코스닥 761.93 ▲ 8.41 1.12%
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.