현대비앤지스틸우
(004565)
코스피
철강및금속
액면가 5,000원
단기과열종목(시장기준 ) 단기과열종목(시장기준 ) 단기과열종목(시장기준 )    05.23 15:59

108,000 (111,500)   [시가/고가/저가] 105,000 / 126,000 / 101,500 
전일비/등락률 ▼ 3,500 (-3.14%) 매도호가/호가잔량 108,000 / 12
거래량/전일동시간대비 70,051 /▼ 34,294 매수호가/호가잔량 107,500 / 33
상한가/하한가 144,500 / 78,500 총매도/총매수잔량 581 / 1,136

매도잔량 호가 매수잔량
52 112,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
129 112,000
16 111,500
35 111,000
33 110,500
58 110,000
2 109,500
194 109,000
50 108,500
12 108,000
 
107,500 33
107,000 50
106,500 44
106,000 47
105,500 130
105,000 258
104,500 54
104,000 161
103,500 114
103,000 245
 
총매도잔량 순매수잔량 총매수잔량
581 555 1,136
시간외잔량 시간외잔량
0 27
 
현대비앤지스틸우 004565
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
15:58:33 108,000 ▼ 3,500 3 70,051
15:58:10 108,000 ▼ 3,500 3 70,048
15:56:13 108,000 ▼ 3,500 2 70,045
15:48:41 108,000 ▼ 3,500 10 70,043
15:44:39 108,000 ▼ 3,500 25 70,033
15:44:06 108,000 ▼ 3,500 75 70,008
15:40:33 108,000 ▼ 3,500 5 69,933
15:40:29 108,000 ▼ 3,500 1 69,928
15:40:00 108,000 ▼ 3,500 11 69,927
15:30:26 108,000 ▼ 3,500 433 69,916
15:19:57 105,500 ▼ 6,000 7 69,483
15:19:57 106,000 ▼ 5,500 1 69,476
15:19:55 105,000 ▼ 6,500 8 69,475
15:19:55 105,500 ▼ 6,000 5 69,467
15:19:45 105,000 ▼ 6,500 75 69,462
15:19:45 105,500 ▼ 6,000 90 69,387
15:19:41 105,500 ▼ 6,000 4 69,297
15:19:41 106,000 ▼ 5,500 4 69,293
15:19:37 106,500 ▼ 5,000 1 69,289
15:19:35 106,500 ▼ 5,000 1 69,288
15:19:31 105,500 ▼ 6,000 1 69,287
15:19:29 105,500 ▼ 6,000 2 69,286
15:19:29 105,500 ▼ 6,000 40 69,284
15:19:17 105,500 ▼ 6,000 13 69,244
15:19:13 106,000 ▼ 5,500 2 69,231
15:19:09 106,000 ▼ 5,500 3 69,229
15:18:54 105,500 ▼ 6,000 1 69,226
15:18:51 106,000 ▼ 5,500 1 69,225
15:18:44 106,000 ▼ 5,500 10 69,224
15:18:43 106,000 ▼ 5,500 14 69,214
15:18:37 106,000 ▼ 5,500 3 69,200
15:18:37 106,000 ▼ 5,500 2 69,197
15:18:24 105,500 ▼ 6,000 49 69,195
15:18:18 105,500 ▼ 6,000 194 69,146
15:18:18 106,000 ▼ 5,500 21 68,952
15:18:16 106,000 ▼ 5,500 50 68,931
15:18:15 106,000 ▼ 5,500 20 68,881
15:18:09 106,000 ▼ 5,500 4 68,861
15:18:05 106,000 ▼ 5,500 3 68,857
15:18:05 106,500 ▼ 5,000 1 68,854
15:18:05 106,500 ▼ 5,000 5 68,853
15:17:34 106,000 ▼ 5,500 11 68,848
15:17:34 106,500 ▼ 5,000 79 68,837
15:17:08 106,500 ▼ 5,000 1 68,758
15:17:00 107,000 ▼ 4,500 1 68,757
15:16:51 106,500 ▼ 5,000 3 68,756
15:16:49 106,500 ▼ 5,000 7 68,753
15:16:45 107,000 ▼ 4,500 25 68,746
15:16:43 107,000 ▼ 4,500 1 68,721
15:16:31 107,000 ▼ 4,500 11 68,720
15:16:29 107,000 ▼ 4,500 20 68,709
15:16:13 107,000 ▼ 4,500 30 68,689
15:15:53 107,000 ▼ 4,500 10 68,659
15:15:51 107,000 ▼ 4,500 1 68,649
15:15:08 105,500 ▼ 6,000 24 68,648
15:15:08 106,000 ▼ 5,500 12 68,624
15:14:57 106,000 ▼ 5,500 78 68,612
15:14:57 106,500 ▼ 5,000 222 68,534
15:14:57 107,000 ▼ 4,500 1 68,312
15:14:55 107,000 ▼ 4,500 9 68,311
15:14:37 107,500 ▼ 4,000 5 68,302
15:14:37 107,500 ▼ 4,000 2 68,297
15:14:35 107,500 ▼ 4,000 16 68,295
15:14:31 107,500 ▼ 4,000 1 68,279
15:14:26 108,000 ▼ 3,500 5 68,278
15:14:10 108,000 ▼ 3,500 1 68,273
15:13:39 107,500 ▼ 4,000 37 68,272
15:13:32 107,500 ▼ 4,000 2 68,235
15:13:26 107,500 ▼ 4,000 21 68,233
15:13:09 107,000 ▼ 4,500 5 68,212
15:13:04 107,000 ▼ 4,500 2 68,207
15:12:18 106,500 ▼ 5,000 3 68,205
15:12:08 106,500 ▼ 5,000 10 68,202
15:12:00 106,500 ▼ 5,000 27 68,192
15:11:46 106,500 ▼ 5,000 30 68,165
15:10:48 106,500 ▼ 5,000 7 68,135
15:10:45 106,500 ▼ 5,000 25 68,128
15:10:42 106,500 ▼ 5,000 10 68,103
15:10:28 106,500 ▼ 5,000 6 68,093
15:10:28 106,500 ▼ 5,000 15 68,087
15:09:47 107,500 ▼ 4,000 1 68,072
15:09:42 107,000 ▼ 4,500 1 68,071
15:09:31 106,500 ▼ 5,000 1 68,070
15:09:26 105,500 ▼ 6,000 12 68,069
15:09:26 106,000 ▼ 5,500 29 68,057
15:08:54 106,000 ▼ 5,500 2 68,022
15:08:54 105,500 ▼ 6,000 6 68,028
15:08:54 106,000 ▼ 5,500 21 68,020
15:08:53 106,000 ▼ 5,500 2 67,999
15:08:52 106,000 ▼ 5,500 35 67,997
15:08:46 106,000 ▼ 5,500 20 67,962
15:08:37 106,000 ▼ 5,500 1 67,942
15:08:37 106,500 ▼ 5,000 1 67,941
15:08:28 106,000 ▼ 5,500 185 67,940
15:08:28 107,000 ▼ 4,500 46 67,674
15:08:28 106,500 ▼ 5,000 81 67,755
15:08:28 107,500 ▼ 4,000 1 67,628
15:07:59 108,000 ▼ 3,500 1 67,627
15:06:47 108,000 ▼ 3,500 1 67,626
15:06:23 106,500 ▼ 5,000 35 67,625
15:06:23 107,000 ▼ 4,500 39 67,590
15:06:19 107,000 ▼ 4,500 20 67,551
15:06:18 108,000 ▼ 3,500 1 67,531
15:05:39 107,000 ▼ 4,500 6 67,530
15:05:18 108,000 ▼ 3,500 1 67,524
15:05:11 107,000 ▼ 4,500 71 67,523
15:05:11 107,500 ▼ 4,000 21 67,452
15:05:11 108,000 ▼ 3,500 1 67,431
15:04:08 108,500 ▼ 3,000 6 67,430
15:04:02 108,500 ▼ 3,000 4 67,424
15:04:01 108,500 ▼ 3,000 4 67,420
15:03:57 108,500 ▼ 3,000 1 67,416
15:03:31 109,000 ▼ 2,500 1 67,415
15:03:30 109,000 ▼ 2,500 3 67,414
15:03:18 109,000 ▼ 2,500 5 67,411
15:02:59 109,000 ▼ 2,500 34 67,406
15:02:59 108,500 ▼ 3,000 34 67,372
15:02:50 108,500 ▼ 3,000 3 67,338
15:02:42 108,500 ▼ 3,000 1 67,335
15:02:38 108,000 ▼ 3,500 1 67,334
15:02:25 109,000 ▼ 2,500 1 67,333
15:02:08 106,000 ▼ 5,500 18 67,332
15:02:08 106,500 ▼ 5,000 33 67,314
15:02:08 107,500 ▼ 4,000 21 67,193
15:02:08 107,000 ▼ 4,500 88 67,281
15:02:08 108,500 ▼ 3,000 24 67,172
15:02:08 109,000 ▼ 2,500 26 67,148
15:02:05 109,500 ▼ 2,000 1 67,122
15:01:57 109,000 ▼ 2,500 1 67,121
15:01:55 109,500 ▼ 2,000 53 67,120
15:01:45 109,500 ▼ 2,000 20 67,067
15:01:44 109,500 ▼ 2,000 23 67,047
15:01:42 109,500 ▼ 2,000 2 67,024
15:01:23 109,500 ▼ 2,000 10 67,022
15:01:19 109,500 ▼ 2,000 2 67,012
15:01:19 109,000 ▼ 2,500 59 67,010
15:01:05 109,000 ▼ 2,500 1 66,951
15:00:58 107,000 ▼ 4,500 5 66,950
15:00:58 107,500 ▼ 4,000 1 66,945
15:00:50 107,500 ▼ 4,000 1 66,944
15:00:29 107,000 ▼ 4,500 3 66,943
15:00:28 107,000 ▼ 4,500 5 66,940
15:00:28 107,500 ▼ 4,000 52 66,935
15:00:28 108,000 ▼ 3,500 17 66,883
15:00:19 109,000 ▼ 2,500 8 66,866
15:00:15 109,000 ▼ 2,500 10 66,858
14:59:42 108,000 ▼ 3,500 1 66,848
14:58:30 109,000 ▼ 2,500 10 66,847
14:58:06 109,000 ▼ 2,500 93 66,837
14:58:03 109,000 ▼ 2,500 1 66,744
14:58:00 108,500 ▼ 3,000 1 66,743
14:57:56 108,500 ▼ 3,000 6 66,742
14:57:29 108,500 ▼ 3,000 41 66,736
14:55:13 109,000 ▼ 2,500 22 66,695
14:55:13 108,500 ▼ 3,000 1 66,673
14:55:03 107,500 ▼ 4,000 4 66,672
14:52:25 109,000 ▼ 2,500 1 66,668
14:52:12 108,500 ▼ 3,000 3 66,667
14:52:00 108,500 ▼ 3,000 1 66,664
14:51:57 108,500 ▼ 3,000 196 66,663
14:51:48 108,500 ▼ 3,000 34 66,467
14:51:48 108,000 ▼ 3,500 57 66,433
14:51:42 108,000 ▼ 3,500 25 66,376
14:51:34 108,000 ▼ 3,500 1 66,351
14:51:08 107,500 ▼ 4,000 2 66,350
14:50:41 107,500 ▼ 4,000 12 66,348
14:50:32 107,500 ▼ 4,000 24 66,336
14:50:26 107,500 ▼ 4,000 46 66,312
14:49:57 107,000 ▼ 4,500 10 66,266
14:49:34 107,500 ▼ 4,000 2 66,256
14:49:19 107,500 ▼ 4,000 2 66,254
14:49:05 107,500 ▼ 4,000 10 66,252
14:48:36 107,000 ▼ 4,500 1 66,242
14:48:14 106,500 ▼ 5,000 12 66,241
14:48:14 107,000 ▼ 4,500 11 66,229
14:48:14 107,500 ▼ 4,000 3 66,218
14:47:43 107,500 ▼ 4,000 27 66,215
14:47:06 107,500 ▼ 4,000 1 66,188
14:46:45 107,000 ▼ 4,500 1 66,187
14:46:35 107,000 ▼ 4,500 5 66,186
14:46:14 107,000 ▼ 4,500 1 66,181
14:46:00 107,500 ▼ 4,000 1 66,180
14:45:57 106,500 ▼ 5,000 12 66,179
14:45:57 107,000 ▼ 4,500 1 66,167
14:44:01 107,000 ▼ 4,500 1 66,166
14:42:23 106,000 ▼ 5,500 34 66,165
14:42:23 106,500 ▼ 5,000 18 66,131
14:42:18 106,500 ▼ 5,000 5 66,113
14:42:15 106,500 ▼ 5,000 15 66,108
14:42:14 106,500 ▼ 5,000 6 66,093
14:42:07 106,500 ▼ 5,000 1 66,087
14:42:06 106,500 ▼ 5,000 10 66,086
14:42:05 106,500 ▼ 5,000 25 66,076
14:42:03 106,500 ▼ 5,000 50 66,051
14:42:00 106,500 ▼ 5,000 20 66,001
14:41:42 106,000 ▼ 5,500 8 65,981
14:41:39 106,000 ▼ 5,500 50 65,973
14:41:33 106,000 ▼ 5,500 27 65,923
14:41:33 106,500 ▼ 5,000 32 65,896
14:41:23 106,500 ▼ 5,000 29 65,864
14:41:23 107,000 ▼ 4,500 26 65,835
14:41:03 107,500 ▼ 4,000 1 65,809
14:40:48 107,500 ▼ 4,000 14 65,808
14:40:44 107,500 ▼ 4,000 1 65,794
14:39:48 107,500 ▼ 4,000 5 65,793
14:39:05 108,000 ▼ 3,500 8 65,788
14:37:32 108,500 ▼ 3,000 7 65,780
14:37:17 108,500 ▼ 3,000 2 65,773
14:37:11 108,500 ▼ 3,000 2 65,771
14:36:57 108,500 ▼ 3,000 10 65,769
14:36:51 108,000 ▼ 3,500 7 65,759
14:36:47 108,000 ▼ 3,500 1 65,752
14:36:29 108,000 ▼ 3,500 25 65,751
14:35:53 107,500 ▼ 4,000 2 65,726
14:35:41 108,000 ▼ 3,500 4 65,724
14:35:17 107,500 ▼ 4,000 44 65,720
14:34:55 107,500 ▼ 4,000 20 65,676
14:34:38 107,000 ▼ 4,500 1 65,656
14:34:34 107,000 ▼ 4,500 1 65,655
14:34:32 107,000 ▼ 4,500 1 65,654
14:33:07 107,000 ▼ 4,500 14 65,653
14:33:02 107,000 ▼ 4,500 6 65,639
14:32:24 107,000 ▼ 4,500 4 65,633
14:31:58 107,000 ▼ 4,500 6 65,629
14:31:49 107,000 ▼ 4,500 19 65,623
14:31:29 107,000 ▼ 4,500 17 65,604
14:31:23 107,000 ▼ 4,500 10 65,587
14:31:06 107,000 ▼ 4,500 50 65,577
14:30:58 107,000 ▼ 4,500 1 65,527
14:30:49 107,000 ▼ 4,500 10 65,526
14:30:39 106,000 ▼ 5,500 20 65,516
14:30:24 106,500 ▼ 5,000 1 65,496
14:29:52 106,000 ▼ 5,500 17 65,495
14:29:52 106,500 ▼ 5,000 3 65,478
14:29:48 106,500 ▼ 5,000 6 65,475
14:29:44 106,500 ▼ 5,000 2 65,469
14:29:20 106,500 ▼ 5,000 12 65,467
14:28:38 106,500 ▼ 5,000 1 65,455
14:28:05 107,000 ▼ 4,500 25 65,454
14:27:58 107,000 ▼ 4,500 3 65,429
14:27:42 107,000 ▼ 4,500 50 65,426
14:27:11 107,000 ▼ 4,500 2 65,376
14:26:28 107,000 ▼ 4,500 2 65,374
14:26:22 107,000 ▼ 4,500 1 65,372
14:26:09 106,000 ▼ 5,500 297 65,371
14:26:09 106,500 ▼ 5,000 153 65,074
14:25:44 107,000 ▼ 4,500 1 64,921
14:25:39 107,000 ▼ 4,500 4 64,920
14:25:36 107,000 ▼ 4,500 1 64,916
14:25:22 107,000 ▼ 4,500 42 64,915
14:25:11 107,000 ▼ 4,500 9 64,873
14:24:36 107,500 ▼ 4,000 4 64,864
14:24:32 107,500 ▼ 4,000 10 64,860
14:24:27 107,500 ▼ 4,000 10 64,850
14:23:49 108,500 ▼ 3,000 2 64,840
14:23:39 107,500 ▼ 4,000 6 64,838
14:22:58 107,500 ▼ 4,000 1 64,832
14:22:56 107,500 ▼ 4,000 13 64,831
14:22:54 107,500 ▼ 4,000 3 64,818
14:22:40 107,000 ▼ 4,500 8 64,815
14:22:40 107,000 ▼ 4,500 1 64,807
14:22:04 107,500 ▼ 4,000 4 64,806
14:21:51 107,500 ▼ 4,000 6 64,802
14:21:49 107,500 ▼ 4,000 5 64,796
14:21:20 107,000 ▼ 4,500 2 64,791
14:20:39 107,000 ▼ 4,500 13 64,789
14:20:27 107,000 ▼ 4,500 4 64,776
14:19:52 107,000 ▼ 4,500 30 64,772
14:19:51 107,000 ▼ 4,500 80 64,742
14:19:43 107,000 ▼ 4,500 142 64,662
14:19:43 107,500 ▼ 4,000 51 64,520
14:17:56 108,500 ▼ 3,000 1 64,469
14:17:49 107,000 ▼ 4,500 1 64,468
14:17:46 107,000 ▼ 4,500 9 64,467
14:17:46 107,500 ▼ 4,000 1 64,458
14:16:25 107,000 ▼ 4,500 75 64,457
14:16:22 107,000 ▼ 4,500 5 64,382
14:16:22 107,500 ▼ 4,000 1 64,377
14:15:42 107,500 ▼ 4,000 4 64,376
14:15:35 107,500 ▼ 4,000 1 64,287
14:15:35 107,000 ▼ 4,500 85 64,372
14:15:35 108,000 ▼ 3,500 41 64,286
14:15:29 108,000 ▼ 3,500 30 64,245
14:15:29 108,000 ▼ 3,500 9 64,215
14:15:28 108,000 ▼ 3,500 19 64,206
14:15:21 108,500 ▼ 3,000 2 64,187
14:15:16 108,500 ▼ 3,000 2 64,185
14:15:10 108,500 ▼ 3,000 2 64,183
14:14:51 109,500 ▼ 2,000 3 64,181
14:14:51 109,000 ▼ 2,500 7 64,178
14:14:35 107,500 ▼ 4,000 1 64,171
14:14:33 107,500 ▼ 4,000 1 64,170
14:14:29 107,500 ▼ 4,000 12 64,169
14:13:53 107,000 ▼ 4,500 37 64,157
14:13:40 107,500 ▼ 4,000 18 64,120
14:13:05 107,000 ▼ 4,500 6 64,102
14:13:05 107,500 ▼ 4,000 36 64,096
14:12:50 107,500 ▼ 4,000 24 64,060
14:11:58 107,500 ▼ 4,000 10 64,036
14:10:57 108,000 ▼ 3,500 9 64,026
14:10:53 107,500 ▼ 4,000 2 64,017
14:10:49 108,000 ▼ 3,500 49 64,015
14:10:37 108,000 ▼ 3,500 3 63,966
14:10:33 109,500 ▼ 2,000 1 63,963
14:10:19 107,500 ▼ 4,000 3 63,962
14:10:02 107,500 ▼ 4,000 36 63,959
14:10:02 108,500 ▼ 3,000 24 63,923
14:09:49 109,500 ▼ 2,000 35 63,899
14:09:49 109,500 ▼ 2,000 1 63,864
14:09:46 109,500 ▼ 2,000 29 63,863
14:09:42 109,000 ▼ 2,500 2 63,822
14:09:42 109,500 ▼ 2,000 12 63,834
14:09:42 108,500 ▼ 3,000 21 63,820
14:08:51 108,500 ▼ 3,000 1 63,799
14:08:43 107,500 ▼ 4,000 2 63,790
14:08:43 107,000 ▼ 4,500 8 63,798
14:08:09 107,500 ▼ 4,000 2 63,788
14:07:40 107,000 ▼ 4,500 31 63,786
14:07:40 107,500 ▼ 4,000 9 63,755
14:07:01 108,500 ▼ 3,000 1 63,746
14:06:53 107,000 ▼ 4,500 40 63,745
14:06:51 107,000 ▼ 4,500 79 63,705
14:06:50 107,000 ▼ 4,500 133 63,626
14:06:24 107,500 ▼ 4,000 1 63,493
14:05:51 107,500 ▼ 4,000 49 63,492
14:05:47 107,500 ▼ 4,000 1 63,443
14:05:41 107,500 ▼ 4,000 1 63,442
14:05:38 107,500 ▼ 4,000 2 63,441
14:04:43 107,500 ▼ 4,000 70 63,439
14:03:43 107,500 ▼ 4,000 1 63,369
14:03:37 108,500 ▼ 3,000 1 63,368
14:01:53 107,500 ▼ 4,000 49 63,367
14:01:47 107,500 ▼ 4,000 50 63,318
14:01:01 107,500 ▼ 4,000 127 63,268
14:01:01 108,000 ▼ 3,500 59 63,141
13:59:23 109,500 ▼ 2,000 19 63,082
13:57:23 109,500 ▼ 2,000 95 63,063
13:57:23 109,000 ▼ 2,500 5 62,968
13:57:13 108,000 ▼ 3,500 51 62,963
13:56:35 109,000 ▼ 2,500 3 62,912
13:56:31 109,000 ▼ 2,500 23 62,909
13:56:25 109,000 ▼ 2,500 2 62,886
13:55:36 108,500 ▼ 3,000 28 62,860
13:55:36 108,000 ▼ 3,500 24 62,884
13:55:36 109,000 ▼ 2,500 22 62,832
13:55:00 108,500 ▼ 3,000 20 62,810
13:55:00 108,500 ▼ 3,000 67 62,790
13:54:42 108,500 ▼ 3,000 24 62,723
13:54:42 109,000 ▼ 2,500 1 62,699
13:54:28 109,000 ▼ 2,500 1 62,698
13:53:50 109,500 ▼ 2,000 10 62,697
13:53:33 109,500 ▼ 2,000 20 62,687
13:52:47 109,500 ▼ 2,000 21 62,667
13:51:48 110,000 ▼ 1,500 126 62,646
13:51:48 109,500 ▼ 2,000 10 62,520
13:50:52 109,500 ▼ 2,000 17 62,510
13:50:36 109,500 ▼ 2,000 3 62,493
13:50:04 109,500 ▼ 2,000 4 62,490
13:49:57 109,500 ▼ 2,000 10 62,486
13:49:52 109,500 ▼ 2,000 14 62,476
13:49:33 109,500 ▼ 2,000 10 62,462
13:49:30 109,500 ▼ 2,000 28 62,452
13:49:30 109,000 ▼ 2,500 29 62,424
13:49:11 107,500 ▼ 4,000 30 62,395
13:49:11 108,000 ▼ 3,500 10 62,365
13:48:37 109,000 ▼ 2,500 20 62,355
13:48:28 107,000 ▼ 4,500 20 62,335
13:48:28 107,500 ▼ 4,000 73 62,315
13:48:28 108,500 ▼ 3,000 32 62,199
13:48:28 108,000 ▼ 3,500 43 62,242
13:48:28 109,000 ▼ 2,500 32 62,167
13:48:19 109,000 ▼ 2,500 12 62,135
13:48:12 109,000 ▼ 2,500 152 62,123
13:47:29 109,500 ▼ 2,000 6 61,971
13:45:07 111,000 ▼ 500 1 61,965
13:44:42 109,500 ▼ 2,000 10 61,964
13:44:16 109,500 ▼ 2,000 50 61,954
13:44:16 109,000 ▼ 2,500 10 61,904
13:43:55 109,000 ▼ 2,500 10 61,894
13:43:16 109,000 ▼ 2,500 7 61,884
13:43:00 109,500 ▼ 2,000 8 61,877
13:42:55 111,000 ▼ 500 5 61,869
13:42:49 111,000 ▼ 500 10 61,864
13:42:24 111,000 ▼ 500 1 61,854
13:42:24 111,000 ▼ 500 39 61,853
13:42:13 111,000 ▼ 500 7 61,814
13:41:55 109,000 ▼ 2,500 3 61,807
13:41:55 109,500 ▼ 2,000 7 61,804
13:41:49 111,000 ▼ 500 5 61,797
13:41:43 111,000 ▼ 500 3 61,792
13:41:42 111,000 ▼ 500 12 61,789
13:41:28 111,000 ▼ 500 2 61,777
13:41:14 111,000 ▼ 500 5 61,775
13:41:11 111,000 ▼ 500 4 61,770
13:41:11 111,000 ▼ 500 8 61,766
13:41:06 111,000 ▼ 500 6 61,758
13:41:05 111,000 ▼ 500 152 61,752
13:41:05 110,500 ▼ 1,000 77 61,600
13:41:05 110,000 ▼ 1,500 46 61,523
13:40:57 109,500 ▼ 2,000 99 61,477
13:40:57 109,000 ▼ 2,500 51 61,378
13:39:35 109,000 ▼ 2,500 3 61,327
13:39:31 109,000 ▼ 2,500 2 61,324
13:39:14 109,000 ▼ 2,500 1 61,322
13:39:07 109,000 ▼ 2,500 16 61,321
13:38:56 109,000 ▼ 2,500 1 61,305
13:38:50 109,000 ▼ 2,500 32 61,304
13:37:55 109,000 ▼ 2,500 1 61,272
13:36:28 109,000 ▼ 2,500 10 61,271
13:35:49 109,000 ▼ 2,500 1 61,261
13:35:35 108,500 ▼ 3,000 4 61,260
13:35:33 108,500 ▼ 3,000 1 61,256
13:35:24 108,500 ▼ 3,000 2 61,255
13:35:10 108,500 ▼ 3,000 2 61,253
13:34:57 108,500 ▼ 3,000 10 61,251
13:34:49 108,500 ▼ 3,000 84 61,241
13:34:47 109,000 ▼ 2,500 10 61,157
13:34:41 108,500 ▼ 3,000 57 61,147
13:34:38 109,000 ▼ 2,500 1 61,090
13:34:25 108,500 ▼ 3,000 2 61,089
13:34:25 108,500 ▼ 3,000 30 61,087
13:34:24 108,500 ▼ 3,000 20 61,057
13:34:23 108,000 ▼ 3,500 1 61,037
13:34:22 108,000 ▼ 3,500 1 61,036
13:34:03 108,000 ▼ 3,500 3 61,035
13:33:57 108,000 ▼ 3,500 20 61,032
13:33:53 108,000 ▼ 3,500 4 61,012
13:33:46 107,500 ▼ 4,000 88 61,008
13:32:12 107,500 ▼ 4,000 70 60,920
13:31:16 107,000 ▼ 4,500 8 60,850
13:31:07 107,000 ▼ 4,500 28 60,842
13:30:55 107,000 ▼ 4,500 40 60,814
13:30:36 107,000 ▼ 4,500 1 60,774
13:30:06 106,500 ▼ 5,000 6 60,773
13:30:05 106,500 ▼ 5,000 20 60,767
13:30:01 106,500 ▼ 5,000 3 60,747
13:29:55 106,500 ▼ 5,000 1 60,744
13:29:54 106,500 ▼ 5,000 1 60,743
13:29:42 106,500 ▼ 5,000 7 60,742
13:29:25 106,500 ▼ 5,000 1 60,735
13:29:11 106,500 ▼ 5,000 17 60,734
13:28:57 106,500 ▼ 5,000 12 60,717
13:28:41 106,500 ▼ 5,000 1 60,705
13:28:34 107,000 ▼ 4,500 3 60,704
13:28:16 106,000 ▼ 5,500 7 60,701
13:27:38 106,500 ▼ 5,000 1 60,681
13:27:38 106,000 ▼ 5,500 13 60,694
13:27:22 107,500 ▼ 4,000 5 60,680
13:26:56 107,000 ▼ 4,500 1 60,675
13:26:38 107,000 ▼ 4,500 4 60,674
13:26:34 107,000 ▼ 4,500 4 60,670
13:26:34 106,500 ▼ 5,000 21 60,664
13:26:34 106,000 ▼ 5,500 2 60,666
13:26:19 107,000 ▼ 4,500 8 60,643
13:26:14 107,000 ▼ 4,500 3 60,635
13:26:10 107,000 ▼ 4,500 2 60,632
13:25:39 107,000 ▼ 4,500 1 60,630
13:25:10 107,000 ▼ 4,500 1 60,629
13:24:25 107,000 ▼ 4,500 9 60,628
13:24:11 107,000 ▼ 4,500 1 60,619
13:23:19 107,000 ▼ 4,500 7 60,618
13:23:19 107,000 ▼ 4,500 3 60,611
13:23:13 107,000 ▼ 4,500 3 60,608
13:23:13 107,000 ▼ 4,500 7 60,605
13:23:07 107,000 ▼ 4,500 20 60,598
13:22:57 107,000 ▼ 4,500 1 60,578
13:22:16 106,000 ▼ 5,500 6 60,577
13:22:15 106,000 ▼ 5,500 22 60,571
13:22:14 106,000 ▼ 5,500 1 60,549
13:22:08 106,000 ▼ 5,500 41 60,548
13:22:08 106,000 ▼ 5,500 248 60,507
13:22:08 106,500 ▼ 5,000 24 60,259
13:21:30 106,500 ▼ 5,000 35 60,235
13:21:29 106,500 ▼ 5,000 1 60,200
13:21:29 106,500 ▼ 5,000 413 60,199
13:21:29 107,000 ▼ 4,500 47 59,786
13:21:29 108,000 ▼ 3,500 4 59,739
13:21:18 108,500 ▼ 3,000 1 59,735
13:21:17 108,000 ▼ 3,500 15 59,734
13:21:12 108,000 ▼ 3,500 10 59,719
13:21:01 108,000 ▼ 3,500 2 59,709
13:20:57 108,000 ▼ 3,500 8 59,707
13:20:52 108,000 ▼ 3,500 12 59,699
13:20:51 107,000 ▼ 4,500 92 59,687
13:20:51 107,500 ▼ 4,000 68 59,595
13:20:01 107,500 ▼ 4,000 26 59,527
13:20:00 107,500 ▼ 4,000 1 59,501
13:19:52 107,500 ▼ 4,000 2 59,500
13:19:20 107,000 ▼ 4,500 2 59,498
13:18:56 107,000 ▼ 4,500 1 59,496
13:18:39 107,000 ▼ 4,500 1 59,495
13:18:38 107,000 ▼ 4,500 3 59,494
13:18:21 107,000 ▼ 4,500 2 59,491
13:18:06 107,000 ▼ 4,500 10 59,489
13:17:58 107,000 ▼ 4,500 1 59,479
13:17:57 107,000 ▼ 4,500 10 59,478
13:17:54 107,000 ▼ 4,500 26 59,468
13:17:42 107,000 ▼ 4,500 48 59,442
13:17:18 107,000 ▼ 4,500 49 59,394
13:17:07 107,500 ▼ 4,000 32 59,345

 
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.