고려개발
(004200)
코스피
건설업
액면가 5,000원
  09.20 15:59

9,860 (9,450)   [시가/고가/저가] 10,000 / 10,450 / 9,600 
전일비/등락률 ▲ 410 (4.34%) 매도호가/호가잔량 9,870 / 2,165
거래량/전일동시간대비 49,234 /▲ 25,800 매수호가/호가잔량 9,860 / 883
상한가/하한가 12,250 / 6,620 총매도/총매수잔량 5,509 / 2,224

매도잔량 호가 매수잔량
96 9,980 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
50 9,970
100 9,960
559 9,950
3 9,930
636 9,920
1,240 9,910
610 9,900
50 9,890
2,165 9,870
 
9,860 883
9,830 730
9,810 217
9,800 143
9,750 60
9,730 11
9,710 11
9,700 59
9,680 50
9,670 60
 
총매도잔량 순매수잔량 총매수잔량
5,509 -3,285 2,224
시간외잔량 시간외잔량
75 0
 
고려개발 004200
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,091.52 (+11.17)    FUTURE 276.60 (+1.55)   Basis: 0.16
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:49 9,860 ▲ 410 25 49,234
15:30:17 9,860 ▲ 410 2,168 49,209
15:19:40 9,860 ▲ 410 39 47,041
15:19:38 9,860 ▲ 410 1 47,002
15:19:31 9,860 ▲ 410 1 47,001
15:19:09 9,860 ▲ 410 2 47,000
15:18:54 9,860 ▲ 410 2 46,998
15:18:48 9,860 ▲ 410 1 46,996
15:18:44 9,860 ▲ 410 1 46,995
15:18:44 9,860 ▲ 410 1 46,994
15:18:40 9,860 ▲ 410 1 46,993
15:18:39 9,860 ▲ 410 1 46,992
15:18:39 9,860 ▲ 410 1 46,991
15:18:37 9,860 ▲ 410 1 46,990
15:18:36 9,830 ▲ 380 57 46,989
15:18:31 9,830 ▲ 380 1 46,932
15:18:24 9,830 ▲ 380 1 46,931
15:17:54 9,830 ▲ 380 1 46,930
15:17:49 9,830 ▲ 380 20 46,929
15:17:47 9,830 ▲ 380 2 46,909
15:17:45 9,830 ▲ 380 2 46,907
15:17:42 9,830 ▲ 380 2 46,905
15:17:27 9,830 ▲ 380 2 46,903
15:17:24 9,830 ▲ 380 1 46,901
15:17:17 9,830 ▲ 380 1 46,900
15:17:13 9,830 ▲ 380 1 46,899
15:17:13 9,830 ▲ 380 1 46,898
15:17:12 9,830 ▲ 380 1 46,897
15:17:11 9,830 ▲ 380 135 46,896
15:17:11 9,830 ▲ 380 1 46,761
15:17:10 9,830 ▲ 380 1 46,760
15:17:09 9,830 ▲ 380 1 46,759
15:17:06 9,820 ▲ 370 198 46,758
15:17:03 9,820 ▲ 370 1 46,560
15:17:00 9,810 ▲ 360 2 46,559
15:15:57 9,820 ▲ 370 1 46,557
15:15:27 9,820 ▲ 370 48 46,556
15:15:07 9,820 ▲ 370 1 46,508
15:15:02 9,810 ▲ 360 11 46,507
15:14:01 9,820 ▲ 370 1 46,496
15:13:56 9,810 ▲ 360 1 46,495
15:13:29 9,820 ▲ 370 1 46,494
15:12:03 9,820 ▲ 370 1 46,493
15:11:48 9,820 ▲ 370 1 46,492
15:11:07 9,820 ▲ 370 1 46,491
15:10:20 9,830 ▲ 380 10 46,490
15:09:31 9,830 ▲ 380 1 46,480
15:09:23 9,820 ▲ 370 3 46,479
15:08:30 9,830 ▲ 380 1 46,476
15:08:24 9,820 ▲ 370 1 46,475
15:07:34 9,830 ▲ 380 3 46,474
15:07:32 9,830 ▲ 380 3 46,471
15:06:13 9,810 ▲ 360 3 46,468
15:05:52 9,810 ▲ 360 1 46,465
15:05:50 9,810 ▲ 360 1 46,464
15:05:49 9,810 ▲ 360 1 46,463
15:05:29 9,800 ▲ 350 1 46,462
15:04:46 9,810 ▲ 360 10 46,461
15:04:04 9,810 ▲ 360 1 46,451
15:03:55 9,800 ▲ 350 8 46,450
15:03:03 9,810 ▲ 360 1 46,442
15:02:52 9,810 ▲ 360 1 46,441
15:02:49 9,810 ▲ 360 1 46,440
15:02:46 9,810 ▲ 360 1 46,439
15:02:40 9,800 ▲ 350 1 46,438
15:02:00 9,810 ▲ 360 1 46,437
15:01:59 9,800 ▲ 350 121 46,436
15:01:38 9,810 ▲ 360 1 46,315
15:01:36 9,810 ▲ 360 1 46,314
15:01:33 9,810 ▲ 360 1 46,313
15:01:30 9,800 ▲ 350 500 46,312
15:01:06 9,810 ▲ 360 1 45,812
15:00:14 9,810 ▲ 360 10 45,811
14:59:51 9,800 ▲ 350 1 45,801
14:59:32 9,810 ▲ 360 1 45,800
14:59:29 9,810 ▲ 360 180 45,799
14:59:29 9,810 ▲ 360 1 45,619
14:59:11 9,790 ▲ 340 24 45,522
14:59:11 9,800 ▲ 350 96 45,618
14:59:11 9,720 ▲ 270 1 45,498
14:56:27 9,790 ▲ 340 2 45,497
14:55:49 9,780 ▲ 330 1 45,495
14:54:25 9,700 ▲ 250 2 45,494
14:54:25 9,710 ▲ 260 6 45,492
14:54:25 9,720 ▲ 270 1 45,486
14:53:09 9,710 ▲ 260 4 45,485
14:53:08 9,710 ▲ 260 10 45,481
14:53:07 9,710 ▲ 260 10 45,471
14:53:06 9,710 ▲ 260 10 45,461
14:52:59 9,710 ▲ 260 2 45,451
14:52:55 9,710 ▲ 260 2 45,449
14:52:21 9,710 ▲ 260 1 45,447
14:52:05 9,710 ▲ 260 61 45,446
14:52:05 9,690 ▲ 240 5 45,385
14:52:00 9,690 ▲ 240 9 45,380
14:52:00 9,690 ▲ 240 20 45,371
14:51:58 9,690 ▲ 240 300 45,351
14:51:33 9,690 ▲ 240 120 45,051
14:51:24 9,680 ▲ 230 1 44,931
14:51:22 9,680 ▲ 230 239 44,930
14:50:07 9,680 ▲ 230 58 44,691
14:48:35 9,680 ▲ 230 2 44,633
14:45:46 9,680 ▲ 230 1 44,631
14:42:57 9,680 ▲ 230 1 44,630
14:40:08 9,680 ▲ 230 1 44,629
14:38:14 9,680 ▲ 230 1 44,628
14:37:19 9,680 ▲ 230 1 44,627
14:34:30 9,680 ▲ 230 1 44,626
14:34:02 9,680 ▲ 230 1 44,625
14:34:01 9,680 ▲ 230 1 44,624
14:34:00 9,680 ▲ 230 1 44,623
14:33:58 9,680 ▲ 230 1 44,622
14:33:57 9,680 ▲ 230 1 44,621
14:33:56 9,690 ▲ 240 20 44,620
14:33:18 9,700 ▲ 250 26 44,600
14:31:41 9,700 ▲ 250 1 44,574
14:28:52 9,700 ▲ 250 1 44,573
14:23:37 9,700 ▲ 250 229 44,572
14:19:08 9,700 ▲ 250 40 44,343
14:18:50 9,700 ▲ 250 999 44,303
14:18:50 9,710 ▲ 260 1 43,304
14:15:43 9,720 ▲ 270 20 43,303
14:14:13 9,720 ▲ 270 124 43,283
14:14:03 9,720 ▲ 270 13 43,159
14:13:33 9,720 ▲ 270 30 43,146
14:10:41 9,720 ▲ 270 30 43,116
14:10:41 9,730 ▲ 280 145 43,086
14:08:29 9,730 ▲ 280 5 42,941
14:06:20 9,720 ▲ 270 1 42,936
14:04:32 9,720 ▲ 270 19 42,935
14:04:24 9,720 ▲ 270 50 42,916
14:03:31 9,720 ▲ 270 1 42,866
14:03:28 9,720 ▲ 270 45 42,865
14:01:07 9,730 ▲ 280 6 42,820
14:00:59 9,730 ▲ 280 51 42,814
14:00:59 9,730 ▲ 280 118 42,763
14:00:54 9,730 ▲ 280 6 42,645
13:59:20 9,730 ▲ 280 24 42,639
13:50:01 9,790 ▲ 340 1 42,615
13:50:01 9,780 ▲ 330 1 42,614
13:47:45 9,720 ▲ 270 40 42,613
13:47:29 9,720 ▲ 270 64 42,573
13:47:29 9,730 ▲ 280 2 42,509
13:47:29 9,750 ▲ 300 4 42,478
13:47:29 9,740 ▲ 290 29 42,507
13:47:29 9,780 ▲ 330 3 42,474
13:47:19 9,780 ▲ 330 10 42,471
13:46:49 9,780 ▲ 330 20 42,461
13:46:37 9,780 ▲ 330 1 42,441
13:45:29 9,790 ▲ 340 2 42,440
13:44:21 9,780 ▲ 330 1 42,438
13:42:29 9,790 ▲ 340 2 42,437
13:40:18 9,750 ▲ 300 1 42,435
13:40:08 9,750 ▲ 300 1 42,434
13:40:08 9,750 ▲ 300 50 42,433
13:39:18 9,750 ▲ 300 10 42,383
13:38:46 9,750 ▲ 300 2 42,373
13:38:10 9,740 ▲ 290 1 42,371
13:35:21 9,740 ▲ 290 1 42,370
13:34:43 9,750 ▲ 300 20 42,369
13:34:28 9,750 ▲ 300 1 42,349
13:34:20 9,750 ▲ 300 20 42,348
13:32:03 9,760 ▲ 310 71 42,328
13:31:49 9,770 ▲ 320 4 42,257
13:31:26 9,800 ▲ 350 1 42,253
13:31:26 9,790 ▲ 340 25 42,252
13:29:43 9,790 ▲ 340 1 42,227
13:28:33 9,800 ▲ 350 192 42,226
13:28:09 9,800 ▲ 350 100 42,034
13:27:14 9,800 ▲ 350 100 41,934
13:26:33 9,830 ▲ 380 34 41,834
13:26:33 9,800 ▲ 350 1,727 41,800
13:26:25 9,830 ▲ 380 8 40,073
13:26:25 9,800 ▲ 350 396 40,065
13:26:25 9,810 ▲ 360 1 39,669
13:26:25 9,820 ▲ 370 2 39,668
13:25:59 9,820 ▲ 370 100 39,666
13:24:47 9,820 ▲ 370 15 39,566
13:24:28 9,820 ▲ 370 2 39,551
13:24:05 9,820 ▲ 370 2 39,549
13:22:42 9,830 ▲ 380 2 39,547
13:21:16 9,820 ▲ 370 1 39,545
13:19:06 9,830 ▲ 380 6 39,544
13:18:28 9,820 ▲ 370 26 39,538
13:18:27 9,820 ▲ 370 1 39,512
13:15:38 9,820 ▲ 370 1 39,511
13:14:49 9,830 ▲ 380 202 39,510
13:12:59 9,840 ▲ 390 3 39,308
13:12:59 9,840 ▲ 390 3 39,305
13:12:49 9,830 ▲ 380 1 39,302
13:11:49 9,840 ▲ 390 16 39,301
13:11:48 9,830 ▲ 380 500 39,285
13:10:27 9,840 ▲ 390 1 38,785
13:10:27 9,840 ▲ 390 7 38,784
13:10:26 9,830 ▲ 380 233 38,777
13:10:00 9,830 ▲ 380 1 38,544
13:08:41 9,840 ▲ 390 1 38,543
13:08:40 9,830 ▲ 380 50 38,542
13:08:08 9,840 ▲ 390 1 38,492
13:08:08 9,840 ▲ 390 30 38,491
13:07:11 9,830 ▲ 380 1 38,461
13:06:33 9,840 ▲ 390 11 38,460
13:06:21 9,840 ▲ 390 2 38,449
12:59:08 9,860 ▲ 410 1 38,447
12:59:07 9,860 ▲ 410 1 38,446
12:59:07 9,840 ▲ 390 1 38,445
12:56:43 9,830 ▲ 380 5 38,444
12:54:03 9,830 ▲ 380 50 38,439
12:51:26 9,840 ▲ 390 10 38,389
12:51:26 9,840 ▲ 390 300 38,379
12:50:30 9,840 ▲ 390 1 38,079
12:50:29 9,840 ▲ 390 29 38,078
12:42:15 9,840 ▲ 390 1 38,049
12:42:15 9,840 ▲ 390 6 38,048
12:39:26 9,840 ▲ 390 2 38,042
12:39:26 9,830 ▲ 380 88 38,040
12:33:38 9,830 ▲ 380 1 37,952
12:33:38 9,830 ▲ 380 10 37,951
12:31:54 9,830 ▲ 380 1 37,941
12:30:43 9,840 ▲ 390 6 37,940
12:30:43 9,840 ▲ 390 203 37,934
12:28:36 9,810 ▲ 360 100 37,731
12:24:12 9,840 ▲ 390 1 37,631
12:23:31 9,840 ▲ 390 3 37,630
12:23:31 9,810 ▲ 360 150 37,627
12:22:54 9,810 ▲ 360 88 37,477
12:22:54 9,820 ▲ 370 29 37,389
12:17:46 9,840 ▲ 390 22 37,360
12:17:46 9,840 ▲ 390 9 37,338
12:16:06 9,840 ▲ 390 1 37,329
12:15:55 9,810 ▲ 360 40 37,328
12:14:48 9,840 ▲ 390 1 37,288
12:14:10 9,810 ▲ 360 15 37,287
12:13:03 9,840 ▲ 390 1 37,272
11:56:59 9,850 ▲ 400 100 37,271
11:54:47 9,850 ▲ 400 10 37,171
11:53:23 9,850 ▲ 400 2 37,161
11:51:28 9,810 ▲ 360 200 37,159
11:51:20 9,810 ▲ 360 34 36,959
11:48:50 9,810 ▲ 360 25 36,925
11:47:32 9,810 ▲ 360 10 36,900
11:46:41 9,810 ▲ 360 40 36,890
11:42:37 9,810 ▲ 360 1 36,850
11:39:11 9,860 ▲ 410 1 36,849
11:37:59 9,890 ▲ 440 10 36,848
11:37:59 9,820 ▲ 370 152 36,838
11:37:59 9,830 ▲ 380 36 36,686
11:32:14 9,890 ▲ 440 2 36,650
11:32:14 9,890 ▲ 440 5 36,648
11:32:14 9,880 ▲ 430 85 36,643
11:28:29 9,880 ▲ 430 3 36,558
11:28:29 9,830 ▲ 380 6 36,555
11:28:29 9,850 ▲ 400 74 36,549
11:27:30 9,890 ▲ 440 1 36,475
11:26:50 9,890 ▲ 440 1 36,474
11:26:50 9,890 ▲ 440 25 36,473
11:25:42 9,890 ▲ 440 2 36,448
11:25:41 9,890 ▲ 440 7 36,446
11:25:41 9,870 ▲ 420 23 36,439
11:25:26 9,870 ▲ 420 16 36,416
11:25:25 9,850 ▲ 400 331 36,400
11:16:03 9,850 ▲ 400 3 36,069
11:16:03 9,850 ▲ 400 50 36,066
11:15:57 9,850 ▲ 400 2 36,016
11:15:34 9,850 ▲ 400 4 36,014
11:15:34 9,840 ▲ 390 67 36,010
11:13:11 9,840 ▲ 390 1 35,943
11:11:57 9,840 ▲ 390 2 35,942
11:08:06 9,810 ▲ 360 45 35,940
11:05:09 9,810 ▲ 360 3 35,895
11:04:48 9,820 ▲ 370 9 35,892
11:04:48 9,820 ▲ 370 154 35,883
11:04:48 9,830 ▲ 380 12 35,729
11:03:11 9,840 ▲ 390 5 35,717
11:03:10 9,840 ▲ 390 100 35,712
10:59:56 9,840 ▲ 390 3 35,612
10:59:56 9,820 ▲ 370 82 35,609
10:55:36 9,840 ▲ 390 1 35,527
10:55:35 9,840 ▲ 390 4 35,526
10:55:35 9,820 ▲ 370 105 35,522
10:55:05 9,840 ▲ 390 3 35,417
10:55:05 9,840 ▲ 390 82 35,414
10:51:32 9,840 ▲ 390 4 35,332
10:51:32 9,840 ▲ 390 84 35,328
10:50:26 9,840 ▲ 390 10 35,244
10:49:41 9,840 ▲ 390 3 35,234
10:49:41 9,820 ▲ 370 59 35,231
10:46:23 9,810 ▲ 360 12 35,172
10:46:08 9,840 ▲ 390 50 35,160
10:41:48 9,840 ▲ 390 1 35,110
10:40:16 9,800 ▲ 350 151 35,109
10:39:59 9,840 ▲ 390 100 34,958
10:38:25 9,800 ▲ 350 1 34,858
10:36:53 9,830 ▲ 380 10 34,857
10:36:25 9,830 ▲ 380 10 34,847
10:36:03 9,830 ▲ 380 10 34,837
10:35:30 9,800 ▲ 350 300 34,827
10:35:11 9,800 ▲ 350 100 34,527
10:34:41 9,800 ▲ 350 2 34,427
10:34:33 9,800 ▲ 350 98 34,425
10:33:50 9,800 ▲ 350 5 34,327
10:32:57 9,800 ▲ 350 6 34,322
10:32:17 9,800 ▲ 350 10 34,316
10:30:04 9,800 ▲ 350 10 34,306
10:26:19 9,800 ▲ 350 27 34,296
10:26:14 9,800 ▲ 350 60 34,269
10:24:14 9,800 ▲ 350 12 34,209
10:22:09 9,780 ▲ 330 30 34,197
10:22:00 9,850 ▲ 400 21 34,167
10:22:00 9,840 ▲ 390 32 34,146
10:21:43 9,780 ▲ 330 4 34,114
10:20:33 9,850 ▲ 400 561 34,110
10:20:33 9,810 ▲ 360 42 33,549
10:14:14 9,810 ▲ 360 1 33,507
10:14:14 9,790 ▲ 340 3 33,506
10:13:37 9,790 ▲ 340 11 33,503
10:13:30 9,790 ▲ 340 1 33,492
10:11:50 9,790 ▲ 340 69 33,491
10:09:47 9,800 ▲ 350 13 33,422
10:09:29 9,810 ▲ 360 1 33,409
10:09:10 9,800 ▲ 350 20 33,408
10:08:52 9,800 ▲ 350 8 33,388
10:08:30 9,800 ▲ 350 31 33,380
10:08:19 9,800 ▲ 350 1 33,349
10:08:10 9,800 ▲ 350 1 33,348
10:07:53 9,800 ▲ 350 200 33,347
10:06:44 9,800 ▲ 350 112 33,147
10:06:42 9,800 ▲ 350 27 33,035
10:05:29 9,800 ▲ 350 5 33,008
10:04:54 9,850 ▲ 400 2 33,003
10:04:46 9,800 ▲ 350 4 33,001
10:03:27 9,800 ▲ 350 5 32,997
10:02:51 9,850 ▲ 400 3 32,992
10:02:39 9,850 ▲ 400 54 32,989
10:02:39 9,840 ▲ 390 16 32,935
10:02:39 9,830 ▲ 380 636 32,919
09:59:13 9,830 ▲ 380 989 32,283
09:59:11 9,830 ▲ 380 29 31,294
09:58:55 9,830 ▲ 380 2 31,265
09:58:27 9,830 ▲ 380 70 31,263
09:57:57 9,790 ▲ 340 10 31,193
09:56:38 9,830 ▲ 380 8 31,183
09:56:38 9,800 ▲ 350 132 31,175
09:56:37 9,790 ▲ 340 1 31,043
09:56:33 9,790 ▲ 340 1 31,042
09:56:28 9,790 ▲ 340 1 31,041
09:56:17 9,790 ▲ 340 142 31,040
09:56:17 9,790 ▲ 340 3 30,898
09:55:17 9,790 ▲ 340 49 30,895
09:54:49 9,800 ▲ 350 11 30,846
09:54:40 9,800 ▲ 350 118 30,835
09:54:00 9,800 ▲ 350 2 30,717
09:53:19 9,800 ▲ 350 3 30,715
09:53:05 9,790 ▲ 340 26 30,712
09:52:47 9,790 ▲ 340 1 30,686
09:51:09 9,800 ▲ 350 1 30,685
09:49:42 9,800 ▲ 350 10 30,684
09:48:54 9,800 ▲ 350 2 30,674
09:48:32 9,800 ▲ 350 1 30,672
09:48:29 9,800 ▲ 350 214 30,671
09:48:29 9,790 ▲ 340 6 30,457
09:48:24 9,790 ▲ 340 1 30,451
09:47:34 9,770 ▲ 320 1 30,450
09:47:11 9,800 ▲ 350 2 30,449
09:47:11 9,770 ▲ 320 5 30,447
09:47:11 9,770 ▲ 320 5 30,442
09:45:21 9,750 ▲ 300 33 30,437
09:44:48 9,750 ▲ 300 111 30,404
09:44:29 9,750 ▲ 300 1 30,293
09:44:00 9,750 ▲ 300 20 30,292
09:43:33 9,710 ▲ 260 3 30,272
09:42:37 9,750 ▲ 300 8 30,269
09:42:37 9,750 ▲ 300 24 30,261
09:41:34 9,750 ▲ 300 135 30,237
09:41:20 9,710 ▲ 260 94 30,102
09:41:19 9,700 ▲ 250 1 30,008
09:41:15 9,710 ▲ 260 20 30,007
09:41:07 9,700 ▲ 250 25 29,987
09:41:04 9,700 ▲ 250 20 29,962
09:40:49 9,700 ▲ 250 20 29,942
09:40:42 9,690 ▲ 240 105 29,922
09:40:37 9,690 ▲ 240 20 29,817
09:40:28 9,690 ▲ 240 10 29,797
09:40:26 9,640 ▲ 190 117 29,787
09:40:09 9,640 ▲ 190 1 29,670
09:39:47 9,600 ▲ 150 76 29,669
09:39:21 9,640 ▲ 190 1 29,593
09:37:59 9,600 ▲ 150 50 29,592
09:37:53 9,600 ▲ 150 50 29,542
09:36:01 9,600 ▲ 150 100 29,492
09:35:53 9,600 ▲ 150 150 29,392
09:35:49 9,600 ▲ 150 278 29,242
09:35:27 9,600 ▲ 150 25 28,964
09:35:21 9,600 ▲ 150 1 28,939
09:35:16 9,600 ▲ 150 15 28,938
09:35:16 9,610 ▲ 160 5 28,923
09:35:15 9,610 ▲ 160 108 28,918
09:35:15 9,620 ▲ 170 111 28,810
09:35:15 9,630 ▲ 180 11 28,699
09:34:37 9,640 ▲ 190 11 28,688
09:34:37 9,640 ▲ 190 100 28,677
09:34:06 9,650 ▲ 200 710 28,577
09:33:47 9,660 ▲ 210 244 27,867
09:33:31 9,660 ▲ 210 280 27,623
09:33:31 9,670 ▲ 220 420 27,343
09:33:17 9,670 ▲ 220 230 26,923
09:32:57 9,680 ▲ 230 226 26,693
09:32:49 9,680 ▲ 230 13 26,467
09:32:37 9,680 ▲ 230 1 26,454
09:31:47 9,680 ▲ 230 299 26,453
09:31:24 9,680 ▲ 230 2 26,154
09:30:49 9,710 ▲ 260 2 26,152
09:30:28 9,680 ▲ 230 2 26,150
09:30:27 9,680 ▲ 230 20 26,148
09:30:22 9,680 ▲ 230 22 26,128
09:30:15 9,690 ▲ 240 41 26,106
09:29:32 9,680 ▲ 230 35 26,065
09:29:29 9,680 ▲ 230 6 26,030
09:28:43 9,670 ▲ 220 15 26,024
09:27:51 9,670 ▲ 220 6 26,009
09:27:45 9,670 ▲ 220 22 26,003
09:27:17 9,670 ▲ 220 22 25,981
09:26:35 9,660 ▲ 210 27 25,959
09:26:26 9,660 ▲ 210 5 25,932
09:25:52 9,660 ▲ 210 83 25,927
09:25:36 9,660 ▲ 210 10 25,844
09:25:34 9,660 ▲ 210 10 25,834
09:25:33 9,660 ▲ 210 1 25,824
09:25:32 9,660 ▲ 210 10 25,823
09:25:30 9,660 ▲ 210 10 25,813
09:25:27 9,670 ▲ 220 2 25,780
09:25:27 9,660 ▲ 210 23 25,803
09:25:26 9,680 ▲ 230 1 25,778
09:25:26 9,690 ▲ 240 1 25,777
09:25:26 9,700 ▲ 250 8 25,776
09:25:10 9,700 ▲ 250 100 25,768
09:24:50 9,710 ▲ 260 1 25,668
09:24:26 9,700 ▲ 250 2 25,667
09:24:24 9,700 ▲ 250 84 25,665
09:24:23 9,710 ▲ 260 208 25,581
09:24:23 9,730 ▲ 280 30 25,373
09:24:18 9,710 ▲ 260 400 25,343
09:23:54 9,710 ▲ 260 301 24,943
09:23:53 9,710 ▲ 260 340 24,642
09:23:53 9,720 ▲ 270 154 24,302
09:23:53 9,730 ▲ 280 203 24,148
09:23:53 9,740 ▲ 290 303 23,945
09:23:38 9,740 ▲ 290 229 23,642
09:23:38 9,760 ▲ 310 72 23,413
09:23:23 9,760 ▲ 310 100 23,341
09:22:45 9,760 ▲ 310 25 23,241
09:22:35 9,760 ▲ 310 112 23,216
09:22:27 9,760 ▲ 310 9 23,104
09:22:20 9,760 ▲ 310 12 23,095
09:22:14 9,760 ▲ 310 2 23,083
09:22:01 9,770 ▲ 320 1 23,081
09:21:58 9,770 ▲ 320 15 23,080
09:21:27 9,770 ▲ 320 200 23,065
09:21:08 9,770 ▲ 320 51 22,865
09:20:30 9,770 ▲ 320 9 22,814
09:20:24 9,760 ▲ 310 1 22,805
09:20:12 9,760 ▲ 310 1 22,804
09:20:08 9,760 ▲ 310 32 22,803
09:19:33 9,760 ▲ 310 1 22,771
09:19:26 9,760 ▲ 310 25 22,770
09:19:10 9,850 ▲ 400 1 22,745
09:19:03 9,760 ▲ 310 1 22,744
09:18:59 9,760 ▲ 310 1 22,743
09:18:55 9,760 ▲ 310 2 22,742
09:18:27 9,760 ▲ 310 92 22,740
09:18:27 9,770 ▲ 320 201 22,648
09:18:27 9,800 ▲ 350 79 22,447
09:18:24 9,890 ▲ 440 18 22,368
09:18:08 9,890 ▲ 440 32 22,350
09:18:05 9,900 ▲ 450 2 22,318
09:18:00 9,890 ▲ 440 3 22,316
09:17:51 9,890 ▲ 440 5 22,313
09:17:49 9,890 ▲ 440 20 22,308
09:17:48 9,890 ▲ 440 3 22,288
09:17:44 9,800 ▲ 350 10 22,285
09:17:32 9,790 ▲ 340 2 22,275
09:17:24 9,790 ▲ 340 5 22,273
09:17:21 9,790 ▲ 340 5 22,268
09:17:13 9,790 ▲ 340 29 22,263
09:17:10 9,790 ▲ 340 9 22,234
09:17:02 9,760 ▲ 310 1 22,225
09:16:45 9,750 ▲ 300 100 22,224
09:16:35 9,750 ▲ 300 85 22,124
09:16:20 9,750 ▲ 300 8 22,039
09:16:12 9,750 ▲ 300 50 22,031
09:16:05 9,750 ▲ 300 68 21,981
09:15:38 9,760 ▲ 310 10 21,913
09:15:20 9,760 ▲ 310 40 21,903
09:15:10 9,750 ▲ 300 10 21,863
09:15:08 9,750 ▲ 300 30 21,853
09:14:37 9,750 ▲ 300 50 21,823
09:14:08 9,740 ▲ 290 100 21,773
09:14:08 9,800 ▲ 350 10 21,673
09:13:52 9,740 ▲ 290 20 21,663
09:13:51 9,740 ▲ 290 199 21,643

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,091.52 ▲ 11.17 0.54%
코스닥 649.07 ▲ 3.36 0.52%
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.