한신기계
(011700)
코스피
기계
액면가 500원
  07.24 15:59

1,690 (1,755)   [시가/고가/저가] 1,750 / 1,770 / 1,685 
전일비/등락률 ▼ 65 (-3.70%) 매도호가/호가잔량 1,695 / 8,660
거래량/전일동시간대비 728,636 /▲ 47,122 매수호가/호가잔량 1,690 / 3,677
상한가/하한가 2,280 / 1,230 총매도/총매수잔량 20,633 / 136,206

매도잔량 호가 매수잔량
1,549 1,745 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,471 1,740
47 1,735
29 1,730
1,939 1,725
100 1,720
1,057 1,715
510 1,710
2,271 1,700
8,660 1,695
 
1,690 3,677
1,685 4,244
1,680 12,480
1,675 26,111
1,670 28,596
1,665 12,938
1,660 10,458
1,655 25,099
1,650 12,378
1,645 225
 
총매도잔량 순매수잔량 총매수잔량
20,633 115,573 136,206
시간외잔량 시간외잔량
279 0
 
한신기계 011700
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,082.30 (-19.15)    FUTURE 274.05 (-2.40)   Basis: 0.83
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:52 1,690 ▼ 65 721 728,636
15:55:46 1,690 ▼ 65 79 727,915
15:55:39 1,690 ▼ 65 10 727,836
15:55:23 1,690 ▼ 65 150 727,826
15:55:10 1,690 ▼ 65 50 727,676
15:55:07 1,690 ▼ 65 87 727,626
15:54:50 1,690 ▼ 65 100 727,539
15:54:33 1,690 ▼ 65 177 727,439
15:53:08 1,690 ▼ 65 100 727,262
15:52:54 1,690 ▼ 65 100 727,162
15:52:22 1,690 ▼ 65 9,147 727,062
15:48:34 1,690 ▼ 65 3,500 717,915
15:47:04 1,690 ▼ 65 390 714,415
15:46:50 1,690 ▼ 65 100 714,025
15:46:30 1,690 ▼ 65 100 713,925
15:46:10 1,690 ▼ 65 410 713,825
15:42:02 1,690 ▼ 65 374 713,415
15:41:50 1,690 ▼ 65 224 713,041
15:41:02 1,690 ▼ 65 176 712,817
15:40:38 1,690 ▼ 65 1,824 712,641
15:40:00 1,690 ▼ 65 441 710,817
15:30:22 1,690 ▼ 65 11,797 710,376
15:18:52 1,690 ▼ 65 3,824 698,579
15:18:45 1,695 ▼ 60 8 694,755
15:18:45 1,690 ▼ 65 1 694,747
15:18:38 1,695 ▼ 60 1 694,746
15:18:27 1,695 ▼ 60 500 694,745
15:18:23 1,690 ▼ 65 40 694,245
15:18:12 1,695 ▼ 60 4 694,205
15:18:07 1,695 ▼ 60 500 694,201
15:17:18 1,695 ▼ 60 1 693,701
15:17:14 1,690 ▼ 65 1 693,700
15:17:01 1,690 ▼ 65 376 693,699
15:16:56 1,690 ▼ 65 1 693,323
15:16:51 1,690 ▼ 65 10 693,322
15:16:46 1,690 ▼ 65 2 693,312
15:16:42 1,690 ▼ 65 10 693,310
15:16:39 1,690 ▼ 65 10 693,300
15:16:33 1,690 ▼ 65 10 693,290
15:16:25 1,690 ▼ 65 10 693,280
15:16:22 1,690 ▼ 65 10 693,270
15:16:18 1,685 ▼ 70 5,458 693,260
15:16:12 1,690 ▼ 65 100 687,802
15:16:09 1,690 ▼ 65 1 687,702
15:15:51 1,690 ▼ 65 1 687,701
15:15:48 1,685 ▼ 70 1 687,700
15:15:31 1,685 ▼ 70 2,000 687,699
15:15:11 1,685 ▼ 70 3,651 685,699
15:15:06 1,685 ▼ 70 2,000 682,048
15:15:03 1,685 ▼ 70 2,000 680,048
15:15:00 1,690 ▼ 65 59 678,048
15:14:49 1,690 ▼ 65 40 677,989
15:14:16 1,690 ▼ 65 1 677,949
15:14:13 1,690 ▼ 65 5 677,948
15:14:05 1,690 ▼ 65 2 677,943
15:14:01 1,690 ▼ 65 59 677,941
15:13:56 1,690 ▼ 65 3 677,882
15:13:56 1,690 ▼ 65 100 677,879
15:13:43 1,690 ▼ 65 1,230 677,779
15:13:43 1,690 ▼ 65 107 676,549
15:13:12 1,695 ▼ 60 1 676,442
15:12:53 1,695 ▼ 60 1 676,441
15:12:53 1,695 ▼ 60 3 676,440
15:12:50 1,690 ▼ 65 1 676,437
15:12:47 1,695 ▼ 60 10 676,436
15:12:34 1,690 ▼ 65 15,000 676,426
15:12:31 1,695 ▼ 60 1 661,426
15:12:14 1,695 ▼ 60 100 661,425
15:12:08 1,695 ▼ 60 10 661,325
15:11:59 1,695 ▼ 60 5 661,315
15:11:54 1,695 ▼ 60 110 661,310
15:11:52 1,695 ▼ 60 30 661,200
15:11:47 1,695 ▼ 60 3 661,170
15:11:42 1,695 ▼ 60 200 661,167
15:11:39 1,695 ▼ 60 5 660,967
15:11:36 1,695 ▼ 60 110 660,962
15:11:30 1,695 ▼ 60 5 660,852
15:11:09 1,695 ▼ 60 60 660,847
15:11:06 1,695 ▼ 60 100 660,787
15:10:55 1,695 ▼ 60 10 660,687
15:10:53 1,695 ▼ 60 801 660,677
15:10:44 1,695 ▼ 60 1 659,876
15:10:41 1,690 ▼ 65 1 659,875
15:10:36 1,690 ▼ 65 1 659,874
15:10:23 1,695 ▼ 60 170 659,873
15:10:04 1,695 ▼ 60 5 659,703
15:10:00 1,695 ▼ 60 1,000 659,698
15:09:58 1,695 ▼ 60 295 658,698
15:09:45 1,695 ▼ 60 10 658,403
15:09:43 1,695 ▼ 60 3 658,393
15:09:38 1,695 ▼ 60 10 658,390
15:09:36 1,695 ▼ 60 1 658,380
15:08:30 1,695 ▼ 60 1 658,379
15:08:26 1,690 ▼ 65 1 658,378
15:08:12 1,695 ▼ 60 58 658,377
15:08:03 1,695 ▼ 60 100 658,319
15:07:57 1,695 ▼ 60 5 658,219
15:07:41 1,695 ▼ 60 1,003 658,214
15:07:26 1,700 ▼ 55 2 657,211
15:07:19 1,700 ▼ 55 200 657,209
15:07:18 1,700 ▼ 55 5 657,009
15:07:00 1,695 ▼ 60 1 657,004
15:05:24 1,700 ▼ 55 1 657,003
15:05:20 1,695 ▼ 60 1 657,002
15:05:15 1,695 ▼ 60 3,252 657,001
15:05:12 1,690 ▼ 65 1 653,749
15:05:05 1,695 ▼ 60 1 653,748
15:05:04 1,695 ▼ 60 1,919 653,747
15:05:01 1,690 ▼ 65 1 651,828
15:04:21 1,695 ▼ 60 18 651,827
15:04:13 1,695 ▼ 60 100 651,809
15:04:07 1,695 ▼ 60 1 651,709
15:04:04 1,695 ▼ 60 1 651,708
15:04:02 1,695 ▼ 60 1 651,707
15:04:00 1,690 ▼ 65 1 651,706
15:03:54 1,695 ▼ 60 10 651,705
15:03:54 1,695 ▼ 60 60 651,695
15:03:49 1,695 ▼ 60 10 651,635
15:03:47 1,695 ▼ 60 10 651,625
15:03:44 1,695 ▼ 60 1 651,615
15:03:40 1,690 ▼ 65 1 651,614
15:03:32 1,695 ▼ 60 18 651,613
15:03:30 1,695 ▼ 60 200 651,595
15:03:27 1,695 ▼ 60 18 651,395
15:03:23 1,695 ▼ 60 18 651,377
15:03:10 1,695 ▼ 60 1 651,359
15:02:32 1,695 ▼ 60 1 651,358
15:02:29 1,690 ▼ 65 1 651,357
15:02:28 1,695 ▼ 60 55 651,356
15:02:24 1,690 ▼ 65 201 651,301
15:02:09 1,695 ▼ 60 50 651,100
15:01:51 1,695 ▼ 60 4 651,050
15:01:46 1,695 ▼ 60 1 651,046
15:01:43 1,690 ▼ 65 1 651,045
15:01:37 1,695 ▼ 60 1 651,044
15:01:33 1,690 ▼ 65 1 651,043
15:01:28 1,695 ▼ 60 1 651,042
15:01:24 1,690 ▼ 65 1 651,041
15:01:03 1,690 ▼ 65 1,996 651,040
15:01:03 1,695 ▼ 60 4 649,044
15:00:52 1,700 ▼ 55 4 649,040
15:00:47 1,695 ▼ 60 496 649,036
15:00:43 1,695 ▼ 60 1,504 648,540
15:00:31 1,695 ▼ 60 716 647,036
15:00:21 1,695 ▼ 60 58 646,320
15:00:12 1,695 ▼ 60 100 646,262
14:59:59 1,695 ▼ 60 1,126 646,162
14:59:58 1,695 ▼ 60 95 645,036
14:59:57 1,695 ▼ 60 280 644,941
14:59:30 1,700 ▼ 55 4 644,661
14:58:55 1,700 ▼ 55 10 644,657
14:58:48 1,700 ▼ 55 1 644,647
14:58:41 1,695 ▼ 60 1 644,646
14:57:52 1,695 ▼ 60 404 644,645
14:57:52 1,695 ▼ 60 2,453 644,241
14:57:46 1,695 ▼ 60 8,284 641,788
14:57:41 1,700 ▼ 55 4 633,504
14:57:37 1,700 ▼ 55 100 633,500
14:57:15 1,700 ▼ 55 7 633,400
14:57:02 1,700 ▼ 55 100 633,393
14:56:36 1,700 ▼ 55 2,292 633,293
14:56:24 1,700 ▼ 55 117 631,001
14:56:11 1,700 ▼ 55 5,800 630,884
14:55:37 1,700 ▼ 55 5 625,084
14:54:49 1,700 ▼ 55 1 625,079
14:54:49 1,700 ▼ 55 500 625,078
14:54:02 1,700 ▼ 55 10 624,578
14:53:23 1,700 ▼ 55 800 624,568
14:52:58 1,700 ▼ 55 1 623,768
14:52:58 1,700 ▼ 55 1 623,767
14:52:55 1,700 ▼ 55 1,166 623,766
14:52:41 1,695 ▼ 60 30 622,600
14:51:59 1,700 ▼ 55 1 622,570
14:51:55 1,695 ▼ 60 1 622,569
14:51:52 1,695 ▼ 60 500 622,568
14:50:59 1,695 ▼ 60 100 622,068
14:50:38 1,700 ▼ 55 100 621,968
14:49:32 1,700 ▼ 55 17 621,868
14:48:27 1,700 ▼ 55 10 621,851
14:47:50 1,700 ▼ 55 300 621,841
14:47:19 1,700 ▼ 55 1 621,541
14:47:15 1,695 ▼ 60 1 621,540
14:46:36 1,695 ▼ 60 300 621,539
14:46:35 1,695 ▼ 60 200 621,239
14:46:32 1,695 ▼ 60 2,530 621,039
14:46:13 1,700 ▼ 55 500 618,509
14:45:24 1,700 ▼ 55 1 618,009
14:45:21 1,695 ▼ 60 1 618,008
14:45:15 1,695 ▼ 60 1,000 618,007
14:45:08 1,700 ▼ 55 1 617,007
14:45:05 1,695 ▼ 60 1 617,006
14:44:55 1,695 ▼ 60 847 617,005
14:44:36 1,700 ▼ 55 1 616,158
14:44:33 1,695 ▼ 60 1 616,157
14:44:18 1,695 ▼ 60 120 616,156
14:44:15 1,700 ▼ 55 5 616,036
14:43:38 1,700 ▼ 55 10 616,031
14:43:31 1,700 ▼ 55 100 616,021
14:43:27 1,700 ▼ 55 1 615,921
14:43:23 1,695 ▼ 60 1 615,920
14:42:52 1,695 ▼ 60 9 615,919
14:42:46 1,700 ▼ 55 1 615,910
14:42:43 1,695 ▼ 60 1 615,909
14:42:15 1,695 ▼ 60 250 615,908
14:41:57 1,695 ▼ 60 738 615,658
14:41:34 1,695 ▼ 60 168 614,920
14:40:09 1,695 ▼ 60 321 614,752
14:39:15 1,695 ▼ 60 1 614,431
14:39:11 1,690 ▼ 65 1 614,430
14:39:05 1,690 ▼ 65 235 614,429
14:38:53 1,690 ▼ 65 58 614,194
14:38:45 1,690 ▼ 65 78 614,136
14:38:19 1,695 ▼ 60 10 614,058
14:38:01 1,695 ▼ 60 77 614,048
14:37:44 1,700 ▼ 55 1 613,971
14:37:39 1,695 ▼ 60 1 613,970
14:37:31 1,700 ▼ 55 2 613,969
14:37:27 1,695 ▼ 60 1 613,967
14:37:13 1,695 ▼ 60 1,500 613,966
14:37:10 1,700 ▼ 55 586 612,466
14:37:07 1,700 ▼ 55 332 611,880
14:36:32 1,700 ▼ 55 1 611,548
14:36:24 1,700 ▼ 55 1,300 611,547
14:34:55 1,710 ▼ 45 1 610,247
14:34:50 1,700 ▼ 55 1 610,246
14:34:32 1,710 ▼ 45 1 610,245
14:34:28 1,700 ▼ 55 1 610,244
14:34:11 1,710 ▼ 45 1 610,243
14:33:58 1,710 ▼ 45 1 610,242
14:33:52 1,710 ▼ 45 1 610,241
14:33:48 1,700 ▼ 55 3 610,240
14:33:48 1,710 ▼ 45 1 610,237
14:33:45 1,700 ▼ 55 1 610,236
14:33:43 1,710 ▼ 45 1 610,235
14:33:41 1,710 ▼ 45 1 610,234
14:33:39 1,700 ▼ 55 1 610,233
14:33:39 1,710 ▼ 45 1 610,232
14:33:38 1,700 ▼ 55 1 610,231
14:33:35 1,700 ▼ 55 1 610,230
14:33:35 1,710 ▼ 45 1 610,229
14:33:32 1,700 ▼ 55 1 610,228
14:33:31 1,710 ▼ 45 1 610,227
14:33:28 1,695 ▼ 60 1 610,226
14:33:27 1,710 ▼ 45 1 610,225
14:33:24 1,695 ▼ 60 1 610,224
14:33:23 1,710 ▼ 45 1 610,223
14:33:22 1,695 ▼ 60 1 610,222
14:33:19 1,710 ▼ 45 1 610,221
14:33:18 1,695 ▼ 60 1 610,220
14:33:14 1,710 ▼ 45 1 610,219
14:33:12 1,705 ▼ 50 2,000 610,218
14:33:11 1,705 ▼ 50 1 608,218
14:33:10 1,700 ▼ 55 8,991 608,217
14:33:10 1,700 ▼ 55 151 599,226
14:33:10 1,700 ▼ 55 345 599,075
14:33:10 1,700 ▼ 55 701 598,730
14:33:10 1,700 ▼ 55 12,358 598,029
14:33:10 1,700 ▼ 55 1 585,671
14:33:09 1,695 ▼ 60 3,662 585,670
14:33:07 1,695 ▼ 60 1 582,008
14:33:05 1,690 ▼ 65 1 582,007
14:33:05 1,695 ▼ 60 6,517 582,006
14:33:05 1,695 ▼ 60 1 575,489
14:33:04 1,690 ▼ 65 34 575,488
14:33:01 1,690 ▼ 65 59 575,454
14:33:01 1,690 ▼ 65 1 575,395
14:32:59 1,690 ▼ 65 1 575,394
14:32:58 1,690 ▼ 65 1,130 575,393
14:32:57 1,685 ▼ 70 1 574,263
14:32:54 1,690 ▼ 65 1 574,262
14:32:52 1,685 ▼ 70 2 574,261
14:32:52 1,690 ▼ 65 1 574,259
14:32:50 1,690 ▼ 65 1 574,258
14:32:47 1,685 ▼ 70 2 574,257
14:32:47 1,690 ▼ 65 240 574,255
14:32:46 1,685 ▼ 70 1 574,015
14:32:46 1,690 ▼ 65 1 574,014
14:32:45 1,685 ▼ 70 1 574,013
14:32:42 1,685 ▼ 70 1 574,012
14:32:41 1,690 ▼ 65 1 574,011
14:32:39 1,685 ▼ 70 1 574,010
14:32:36 1,685 ▼ 70 1 574,009
14:32:31 1,690 ▼ 65 1 574,008
14:32:31 1,690 ▼ 65 1 574,007
14:32:30 1,690 ▼ 65 8,528 574,006
14:32:26 1,695 ▼ 60 1 565,478
14:32:22 1,690 ▼ 65 482 565,477
14:32:22 1,695 ▼ 60 1 564,995
14:32:10 1,695 ▼ 60 1 564,994
14:32:10 1,690 ▼ 65 8,829 564,993
14:32:03 1,690 ▼ 65 1 556,164
14:32:02 1,695 ▼ 60 1 556,163
14:31:57 1,690 ▼ 65 1 556,162
14:31:55 1,690 ▼ 65 1 556,161
14:31:55 1,690 ▼ 65 2,000 556,160
14:31:50 1,690 ▼ 65 1 554,160
14:31:47 1,695 ▼ 60 1 554,159
14:31:46 1,695 ▼ 60 80 554,158
14:31:43 1,690 ▼ 65 1 554,078
14:31:38 1,695 ▼ 60 1 554,077
14:31:37 1,690 ▼ 65 1 554,076
14:31:31 1,690 ▼ 65 1 554,075
14:31:31 1,695 ▼ 60 1 554,074
14:31:29 1,695 ▼ 60 870 554,073
14:31:23 1,695 ▼ 60 1 553,203
14:31:23 1,690 ▼ 65 1 553,202
14:31:19 1,690 ▼ 65 3 553,201
14:31:16 1,690 ▼ 65 1 553,198
14:31:15 1,695 ▼ 60 1 553,197
14:31:06 1,695 ▼ 60 1 553,196
14:31:03 1,690 ▼ 65 1 553,195
14:31:03 1,695 ▼ 60 600 553,194
14:30:59 1,695 ▼ 60 1 552,594
14:30:55 1,690 ▼ 65 1 552,593
14:30:53 1,695 ▼ 60 1 552,592
14:30:49 1,690 ▼ 65 1 552,591
14:30:46 1,695 ▼ 60 1 552,590
14:30:45 1,690 ▼ 65 1 552,589
14:30:43 1,690 ▼ 65 2,124 552,588
14:30:42 1,695 ▼ 60 1 550,464
14:30:39 1,695 ▼ 60 243 550,463
14:30:39 1,690 ▼ 65 1 550,220
14:30:34 1,695 ▼ 60 1 550,219
14:30:33 1,695 ▼ 60 59 550,218
14:30:24 1,695 ▼ 60 1 550,159
14:30:20 1,695 ▼ 60 1 550,158
14:30:20 1,690 ▼ 65 1 550,157
14:30:16 1,690 ▼ 65 1 550,156
14:30:13 1,695 ▼ 60 1 550,155
14:30:11 1,695 ▼ 60 500 550,154
14:30:09 1,690 ▼ 65 1 549,654
14:30:02 1,695 ▼ 60 1 549,653
14:30:01 1,700 ▼ 55 1 549,652
14:30:00 1,700 ▼ 55 1 549,651
14:29:58 1,690 ▼ 65 1 549,650
14:29:53 1,690 ▼ 65 1 549,649
14:29:52 1,700 ▼ 55 1 549,648
14:29:50 1,690 ▼ 65 1 549,647
14:29:50 1,695 ▼ 60 1,000 549,646
14:29:47 1,690 ▼ 65 1,100 548,646
14:29:47 1,690 ▼ 65 1 547,546
14:29:45 1,700 ▼ 55 1 547,545
14:29:42 1,695 ▼ 60 9,173 547,544
14:29:42 1,695 ▼ 60 1 538,371
14:29:38 1,700 ▼ 55 1 538,370
14:29:36 1,695 ▼ 60 1 538,369
14:29:35 1,695 ▼ 60 300 538,368
14:29:34 1,695 ▼ 60 525 538,068
14:29:28 1,695 ▼ 60 1 537,543
14:29:25 1,695 ▼ 60 9 537,542
14:29:23 1,695 ▼ 60 1 537,533
14:29:17 1,695 ▼ 60 1 537,532
14:29:10 1,695 ▼ 60 17 537,531
14:29:09 1,695 ▼ 60 1 537,514
14:29:01 1,695 ▼ 60 3,149 537,513
14:28:52 1,700 ▼ 55 1 534,364
14:28:20 1,695 ▼ 60 52 534,363
14:28:19 1,695 ▼ 60 1 534,311
14:28:11 1,695 ▼ 60 1 534,310
14:28:03 1,695 ▼ 60 1 534,309
14:28:00 1,695 ▼ 60 1 534,308
14:27:58 1,695 ▼ 60 1 534,307
14:27:51 1,695 ▼ 60 5,000 534,306
14:27:51 1,695 ▼ 60 500 529,306
14:27:48 1,700 ▼ 55 1 528,806
14:27:45 1,695 ▼ 60 1 528,805
14:27:45 1,695 ▼ 60 1 528,804
14:27:39 1,695 ▼ 60 1 528,803
14:27:32 1,695 ▼ 60 1 528,802
14:27:11 1,700 ▼ 55 9 528,801
14:26:58 1,700 ▼ 55 10 528,792
14:26:58 1,700 ▼ 55 100 528,782
14:26:47 1,700 ▼ 55 100 528,682
14:26:36 1,700 ▼ 55 1 528,582
14:26:31 1,700 ▼ 55 6,300 528,581
14:26:30 1,700 ▼ 55 1 522,281
14:26:15 1,695 ▼ 60 50 522,280
14:26:10 1,700 ▼ 55 50 522,230
14:26:03 1,700 ▼ 55 1 522,180
14:25:50 1,700 ▼ 55 1 522,179
14:25:47 1,695 ▼ 60 1 522,178
14:25:31 1,700 ▼ 55 1 522,177
14:25:29 1,695 ▼ 60 1 522,176
14:25:23 1,700 ▼ 55 913 522,175
14:25:10 1,700 ▼ 55 1 521,262
14:24:55 1,700 ▼ 55 10 521,261
14:24:46 1,700 ▼ 55 1 521,251
14:24:42 1,695 ▼ 60 1 521,250
14:24:37 1,695 ▼ 60 1 521,249
14:24:32 1,695 ▼ 60 1 521,248
14:24:27 1,700 ▼ 55 1 521,247
14:24:27 1,695 ▼ 60 1 521,246
14:24:24 1,700 ▼ 55 10 521,245
14:24:23 1,695 ▼ 60 1 521,235
14:24:19 1,695 ▼ 60 1 521,234
14:24:18 1,695 ▼ 60 60 521,233
14:24:14 1,695 ▼ 60 1 521,173
14:24:08 1,700 ▼ 55 1 521,172
14:24:03 1,700 ▼ 55 546 521,171
14:23:45 1,700 ▼ 55 2,000 520,625
14:23:34 1,705 ▼ 50 1 518,625
14:23:23 1,700 ▼ 55 2,000 518,624
14:23:10 1,705 ▼ 50 1 516,624
14:22:58 1,700 ▼ 55 1 516,623
14:22:57 1,705 ▼ 50 100 516,622
14:22:44 1,705 ▼ 50 1 516,522
14:22:38 1,705 ▼ 50 2 516,521
14:22:28 1,705 ▼ 50 1 516,519
14:22:26 1,705 ▼ 50 100 516,518
14:22:19 1,705 ▼ 50 100 516,418
14:22:19 1,705 ▼ 50 500 516,318
14:22:18 1,700 ▼ 55 2,000 515,818
14:22:11 1,705 ▼ 50 1 513,818
14:21:56 1,700 ▼ 55 2,000 513,817
14:21:50 1,705 ▼ 50 1 511,817
14:21:10 1,705 ▼ 50 1 511,816
14:21:07 1,705 ▼ 50 1 511,815
14:20:33 1,705 ▼ 50 1 511,814
14:20:28 1,700 ▼ 55 970 511,813
14:20:26 1,700 ▼ 55 1 510,843
14:19:55 1,705 ▼ 50 1 510,842
14:19:22 1,705 ▼ 50 1 510,841
14:19:02 1,705 ▼ 50 5 510,840
14:18:51 1,705 ▼ 50 1 510,835
14:18:15 1,705 ▼ 50 1 510,834
14:17:56 1,705 ▼ 50 1 510,833
14:17:55 1,700 ▼ 55 1 510,832
14:17:17 1,705 ▼ 50 1 510,831
14:17:16 1,705 ▼ 50 10 510,830
14:17:10 1,705 ▼ 50 100 510,820
14:17:09 1,700 ▼ 55 6 510,720
14:16:37 1,705 ▼ 50 1 510,714
14:16:15 1,705 ▼ 50 1 510,713
14:16:13 1,705 ▼ 50 355 510,712
14:15:30 1,700 ▼ 55 190 510,357
14:15:24 1,700 ▼ 55 1 510,167
14:15:08 1,700 ▼ 55 926 510,166
14:15:03 1,705 ▼ 50 30 509,240
14:13:08 1,705 ▼ 50 1 509,210
14:12:52 1,695 ▼ 60 1 509,209
14:12:51 1,700 ▼ 55 8 509,208
14:12:41 1,700 ▼ 55 200 509,200
14:12:30 1,700 ▼ 55 200 509,000
14:12:15 1,700 ▼ 55 2,333 508,800
14:12:15 1,700 ▼ 55 1,000 506,467
14:11:59 1,695 ▼ 60 3 505,467
14:11:56 1,700 ▼ 55 10 505,464
14:11:49 1,700 ▼ 55 3,141 505,454
14:11:49 1,695 ▼ 60 1 502,313
14:11:47 1,695 ▼ 60 3,850 502,312
14:11:46 1,695 ▼ 60 4,758 498,462
14:11:46 1,695 ▼ 60 1,202 493,704
14:11:44 1,695 ▼ 60 140 492,502
14:11:42 1,695 ▼ 60 1,000 492,362
14:11:36 1,695 ▼ 60 2,000 491,362
14:11:33 1,700 ▼ 55 1 489,362
14:11:11 1,700 ▼ 55 30 489,361
14:10:51 1,700 ▼ 55 50 489,331
14:10:45 1,700 ▼ 55 14 489,281
14:10:35 1,700 ▼ 55 14 489,267
14:10:29 1,700 ▼ 55 1,097 489,253
14:10:27 1,700 ▼ 55 100 488,156
14:10:25 1,700 ▼ 55 100 488,056
14:10:25 1,705 ▼ 50 14 487,956
14:10:23 1,700 ▼ 55 200 487,942
14:10:21 1,700 ▼ 55 1 487,742
14:10:15 1,700 ▼ 55 200 487,741
14:10:14 1,705 ▼ 50 14 487,541
14:10:04 1,705 ▼ 50 14 487,527
14:10:01 1,700 ▼ 55 2 487,513
14:10:01 1,700 ▼ 55 2 487,511
14:10:01 1,700 ▼ 55 200 487,509
14:09:57 1,700 ▼ 55 710 487,309
14:09:57 1,705 ▼ 50 86 486,599
14:09:54 1,710 ▼ 45 14 486,513
14:09:44 1,710 ▼ 45 14 486,499
14:09:39 1,710 ▼ 45 10 486,485
14:09:34 1,710 ▼ 45 14 486,475
14:09:30 1,710 ▼ 45 200 486,461
14:09:28 1,700 ▼ 55 399 486,261
14:09:28 1,700 ▼ 55 200 485,862
14:09:28 1,700 ▼ 55 1,631 485,662
14:09:28 1,700 ▼ 55 5,000 484,031
14:09:28 1,700 ▼ 55 59 479,031
14:09:27 1,700 ▼ 55 5,100 478,972
14:09:26 1,700 ▼ 55 10 473,872
14:09:23 1,700 ▼ 55 14 473,862
14:09:21 1,700 ▼ 55 10 473,848
14:09:19 1,700 ▼ 55 1 473,838
14:09:19 1,695 ▼ 60 140 473,837
14:09:19 1,695 ▼ 60 6 473,697
14:09:19 1,700 ▼ 55 1 473,691
14:09:19 1,700 ▼ 55 37,689 473,690
14:09:18 1,705 ▼ 50 1 436,001
14:09:13 1,705 ▼ 50 14 436,000
14:09:12 1,705 ▼ 50 34 435,986
14:09:12 1,705 ▼ 50 202 435,952
14:09:12 1,705 ▼ 50 81 435,750
14:09:11 1,705 ▼ 50 14,270 435,669
14:09:11 1,710 ▼ 45 31 421,399

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,082.30 ▼ 19.15 -0.91%
코스닥 659.83 ▼ 8.82 -1.32%
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.