하이록코리아
(013030)
코스닥
우량기업부
액면가 500원
  01.16 15:59

24,950 (24,650)   [시가/고가/저가] 24,650 / 25,200 / 24,500 
전일비/등락률 ▲ 300 (1.22%) 매도호가/호가잔량 24,950 / 227
거래량/전일동시간대비 10,083 /▼ 1,232 매수호가/호가잔량 24,850 / 32
상한가/하한가 32,000 / 17,300 총매도/총매수잔량 1,990 / 1,936

매도잔량 호가 매수잔량
144 25,400 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
30 25,350
41 25,300
42 25,250
283 25,200
233 25,150
418 25,100
264 25,050
308 25,000
227 24,950
 
24,850 32
24,750 356
24,700 511
24,650 10
24,600 21
24,550 61
24,500 551
24,450 209
24,400 137
24,350 48
 
총매도잔량 순매수잔량 총매수잔량
1,990 -54 1,936
시간외잔량 시간외잔량
28 0
 
하이록코리아 013030
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 901.23 (+9.62)    FUTURE 331.00 (+3.20)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 24,950 ▲ 300 292 10,083
15:19:52 24,950 ▲ 300 1 9,791
15:19:32 25,000 ▲ 350 6 9,790
15:19:03 24,850 ▲ 200 6 9,784
15:19:03 24,800 ▲ 150 47 9,778
15:17:38 24,850 ▲ 200 1 9,731
15:17:37 24,850 ▲ 200 8 9,730
15:17:32 24,750 ▲ 100 2 9,722
15:16:19 24,950 ▲ 300 1 9,720
15:16:19 24,850 ▲ 200 7 9,719
15:16:18 24,850 ▲ 200 2 9,712
15:16:04 24,900 ▲ 250 1 9,710
15:16:03 24,850 ▲ 200 6 9,709
15:15:15 24,950 ▲ 300 1 9,703
15:15:15 24,950 ▲ 300 2 9,702
15:15:15 24,900 ▲ 250 6 9,700
15:15:05 24,800 ▲ 150 2 9,694
15:13:52 24,750 ▲ 100 2 9,692
15:13:46 24,900 ▲ 250 1 9,690
15:13:46 24,900 ▲ 250 6 9,689
15:13:04 24,900 ▲ 250 1 9,683
15:13:03 24,900 ▲ 250 9 9,682
15:12:39 24,750 ▲ 100 2 9,673
15:12:18 24,900 ▲ 250 1 9,671
15:12:17 24,850 ▲ 200 14 9,670
15:12:08 24,850 ▲ 200 1 9,656
15:12:07 24,850 ▲ 200 7 9,655
15:12:00 25,000 ▲ 350 1 9,648
15:11:26 24,750 ▲ 100 2 9,647
15:10:56 24,850 ▲ 200 6 9,643
15:10:56 24,750 ▲ 100 2 9,645
15:10:56 25,000 ▲ 350 1 9,637
15:10:13 24,750 ▲ 100 2 9,636
15:10:02 24,900 ▲ 250 4 9,634
15:10:02 24,800 ▲ 150 89 9,630
15:09:59 24,800 ▲ 150 9 9,541
15:09:47 24,750 ▲ 100 10 9,532
15:09:00 24,750 ▲ 100 2 9,522
15:08:50 24,800 ▲ 150 9 9,520
15:08:50 24,800 ▲ 150 6 9,511
15:08:50 24,800 ▲ 150 18 9,505
15:08:50 24,800 ▲ 150 18 9,487
15:08:50 24,800 ▲ 150 18 9,469
15:08:50 24,800 ▲ 150 48 9,451
15:07:47 24,800 ▲ 150 2 9,403
15:06:37 24,900 ▲ 250 1 9,401
15:06:35 24,800 ▲ 150 12 9,400
15:06:34 24,800 ▲ 150 2 9,388
15:05:21 24,900 ▲ 250 1 9,386
15:05:21 24,800 ▲ 150 2 9,385
15:04:08 24,800 ▲ 150 2 9,383
15:02:55 24,800 ▲ 150 2 9,381
15:01:42 24,800 ▲ 150 2 9,379
15:00:30 24,900 ▲ 250 1 9,377
15:00:29 24,800 ▲ 150 2 9,376
15:00:28 24,900 ▲ 250 4 9,374
15:00:28 24,850 ▲ 200 43 9,370
14:59:20 24,850 ▲ 200 1 9,327
14:59:16 24,800 ▲ 150 2 9,326
14:58:03 24,800 ▲ 150 2 9,324
14:56:50 24,800 ▲ 150 2 9,322
14:55:57 24,850 ▲ 200 6 9,320
14:55:54 24,800 ▲ 150 51 9,314
14:55:37 24,800 ▲ 150 2 9,263
14:54:39 24,800 ▲ 150 2 9,261
14:54:24 24,800 ▲ 150 2 9,259
14:53:15 24,900 ▲ 250 1 9,257
14:53:11 24,800 ▲ 150 2 9,256
14:51:57 24,800 ▲ 150 2 9,254
14:50:45 24,800 ▲ 150 2 9,252
14:49:32 24,800 ▲ 150 2 9,250
14:48:27 24,950 ▲ 300 1 9,248
14:48:26 24,900 ▲ 250 6 9,247
14:48:25 24,900 ▲ 250 1 9,241
14:48:19 24,800 ▲ 150 2 9,240
14:47:06 24,800 ▲ 150 2 9,238
14:45:53 24,950 ▲ 300 1 9,236
14:45:53 24,800 ▲ 150 2 9,235
14:44:40 24,800 ▲ 150 2 9,233
14:43:29 24,800 ▲ 150 2 9,231
14:42:14 24,800 ▲ 150 2 9,229
14:41:05 24,950 ▲ 300 1 9,227
14:41:01 24,800 ▲ 150 2 9,226
14:39:48 24,850 ▲ 200 1 9,224
14:39:48 24,850 ▲ 200 1 9,223
14:38:35 25,000 ▲ 350 1 9,222
14:38:35 24,950 ▲ 300 26 9,221
14:38:35 24,950 ▲ 300 2 9,195
14:38:31 24,950 ▲ 300 3 9,193
14:38:30 25,000 ▲ 350 9 9,190
14:38:29 24,950 ▲ 300 13 9,181
14:38:29 24,950 ▲ 300 100 9,168
14:37:22 24,950 ▲ 300 2 9,068
14:36:14 25,000 ▲ 350 1 9,066
14:36:10 24,950 ▲ 300 4 9,065
14:36:09 24,950 ▲ 300 2 9,061
14:35:20 25,000 ▲ 350 3 9,059
14:35:18 24,950 ▲ 300 22 9,056
14:35:07 25,000 ▲ 350 1 9,034
14:35:04 24,950 ▲ 300 16 9,033
14:34:57 25,000 ▲ 350 2 9,017
14:34:57 25,000 ▲ 350 1 9,015
14:34:56 24,950 ▲ 300 2 9,014
14:34:54 24,950 ▲ 300 26 9,012
14:34:49 25,000 ▲ 350 11 8,986
14:34:46 24,950 ▲ 300 99 8,975
14:34:38 25,000 ▲ 350 4 8,876
14:34:36 24,950 ▲ 300 33 8,872
14:33:43 24,850 ▲ 200 1 8,839
14:32:55 25,000 ▲ 350 1 8,838
14:32:55 25,000 ▲ 350 2 8,837
14:32:55 25,000 ▲ 350 3 8,835
14:32:55 24,900 ▲ 250 50 8,832
14:32:30 24,850 ▲ 200 1 8,782
14:31:17 24,850 ▲ 200 2 8,781
14:30:04 24,850 ▲ 200 1 8,779
14:29:13 25,000 ▲ 350 2 8,778
14:28:51 24,850 ▲ 200 2 8,776
14:28:35 25,000 ▲ 350 1 8,774
14:28:35 24,950 ▲ 300 1 8,773
14:28:35 24,900 ▲ 250 1 8,772
14:27:38 24,850 ▲ 200 2 8,771
14:26:25 24,850 ▲ 200 2 8,769
14:25:12 24,850 ▲ 200 1 8,767
14:23:59 24,850 ▲ 200 2 8,766
14:22:46 24,850 ▲ 200 2 8,764
14:21:33 24,850 ▲ 200 2 8,762
14:20:20 24,850 ▲ 200 2 8,760
14:19:07 24,850 ▲ 200 2 8,758
14:17:56 24,950 ▲ 300 2 8,756
14:17:54 24,800 ▲ 150 2 8,754
14:16:41 24,800 ▲ 150 2 8,752
14:15:27 24,850 ▲ 200 1 8,750
14:14:15 24,800 ▲ 150 2 8,749
14:13:02 24,800 ▲ 150 2 8,747
14:11:49 24,800 ▲ 150 2 8,745
14:10:36 24,800 ▲ 150 2 8,743
14:09:23 24,850 ▲ 200 2 8,741
14:08:59 24,950 ▲ 300 2 8,739
14:08:59 24,900 ▲ 250 9 8,737
14:08:45 24,850 ▲ 200 24 8,728
14:08:24 24,850 ▲ 200 3 8,704
14:08:10 24,850 ▲ 200 2 8,701
14:07:17 24,850 ▲ 200 5 8,699
14:07:16 24,850 ▲ 200 24 8,694
14:06:57 24,850 ▲ 200 2 8,670
14:06:35 24,950 ▲ 300 3 8,668
14:06:31 24,950 ▲ 300 25 8,665
14:05:44 24,800 ▲ 150 2 8,640
14:04:31 24,800 ▲ 150 2 8,638
14:03:19 24,950 ▲ 300 2 8,636
14:03:17 24,800 ▲ 150 2 8,634
14:02:05 24,800 ▲ 150 2 8,632
14:01:40 24,850 ▲ 200 12 8,630
14:01:10 24,850 ▲ 200 1 8,618
14:00:55 25,000 ▲ 350 2 8,617
14:00:52 24,800 ▲ 150 2 8,615
14:00:33 24,800 ▲ 150 7 8,613
13:59:39 24,800 ▲ 150 1 8,606
13:58:26 24,800 ▲ 150 2 8,605
13:57:38 24,950 ▲ 300 19 8,603
13:57:37 24,800 ▲ 150 173 8,584
13:57:13 24,800 ▲ 150 1 8,411
13:56:53 24,950 ▲ 300 2 8,410
13:56:52 24,950 ▲ 300 18 8,408
13:56:02 24,950 ▲ 300 2 8,390
13:56:00 24,800 ▲ 150 1 8,388
13:54:47 24,800 ▲ 150 2 8,387
13:53:34 24,800 ▲ 150 1 8,385
13:52:27 25,050 ▲ 400 2 8,384
13:52:21 24,850 ▲ 200 8 8,382
13:52:21 24,850 ▲ 200 1 8,374
13:52:09 24,850 ▲ 200 2 8,373
13:51:08 24,850 ▲ 200 2 8,371
13:50:44 24,900 ▲ 250 2 8,369
13:50:06 24,900 ▲ 250 2 8,367
13:50:06 24,850 ▲ 200 1 8,365
13:50:05 24,900 ▲ 250 1 8,364
13:49:58 25,050 ▲ 400 7 8,363
13:49:55 24,850 ▲ 200 2 8,356
13:49:42 25,000 ▲ 350 1 8,354
13:49:42 24,950 ▲ 300 7 8,353
13:49:15 24,950 ▲ 300 1 8,346
13:48:42 24,850 ▲ 200 2 8,345
13:47:29 24,850 ▲ 200 2 8,343
13:46:16 24,850 ▲ 200 2 8,341
13:45:25 24,900 ▲ 250 2 8,339
13:45:25 24,900 ▲ 250 3 8,337
13:45:25 24,850 ▲ 200 13 8,334
13:45:21 24,850 ▲ 200 1 8,321
13:45:03 24,850 ▲ 200 2 8,320
13:44:49 24,850 ▲ 200 7 8,318
13:44:12 24,900 ▲ 250 2 8,311
13:43:50 24,850 ▲ 200 2 8,309
13:42:37 24,900 ▲ 250 2 8,307
13:42:37 24,850 ▲ 200 2 8,305
13:41:24 24,850 ▲ 200 2 8,303
13:41:05 24,850 ▲ 200 6 8,301
13:40:11 24,850 ▲ 200 2 8,295
13:39:14 24,900 ▲ 250 1 8,293
13:38:58 24,850 ▲ 200 2 8,292
13:37:45 24,850 ▲ 200 2 8,290
13:37:21 24,900 ▲ 250 2 8,288
13:37:21 24,850 ▲ 200 7 8,286
13:37:04 24,850 ▲ 200 1 8,279
13:36:32 24,850 ▲ 200 2 8,278
13:35:19 24,850 ▲ 200 2 8,276
13:34:05 24,850 ▲ 200 2 8,274
13:33:37 24,850 ▲ 200 6 8,272
13:32:55 24,900 ▲ 250 2 8,266
13:32:53 24,850 ▲ 200 2 8,264
13:31:40 24,850 ▲ 200 2 8,262
13:30:27 24,850 ▲ 200 2 8,260
13:29:53 24,850 ▲ 200 7 8,258
13:29:37 24,850 ▲ 200 1 8,251
13:29:14 24,850 ▲ 200 2 8,250
13:28:01 24,850 ▲ 200 1 8,248
13:26:48 24,850 ▲ 200 1 8,247
13:26:10 24,900 ▲ 250 2 8,246
13:26:09 24,850 ▲ 200 6 8,244
13:25:35 24,850 ▲ 200 2 8,238
13:24:23 24,850 ▲ 200 2 8,236
13:23:09 24,850 ▲ 200 2 8,234
13:22:25 24,900 ▲ 250 2 8,232
13:22:25 24,850 ▲ 200 7 8,230
13:21:56 24,850 ▲ 200 2 8,223
13:20:42 24,850 ▲ 200 2 8,221
13:19:29 24,850 ▲ 200 2 8,219
13:18:40 24,850 ▲ 200 6 8,217
13:18:17 24,850 ▲ 200 2 8,211
13:17:04 24,850 ▲ 200 2 8,209
13:15:50 24,850 ▲ 200 2 8,207
13:14:56 24,900 ▲ 250 2 8,205
13:14:38 24,900 ▲ 250 1 8,203
13:14:38 24,900 ▲ 250 2 8,202
13:13:25 24,900 ▲ 250 2 8,200
13:12:22 24,900 ▲ 250 1 8,198
13:12:12 24,900 ▲ 250 1 8,197
13:10:59 24,950 ▲ 300 2 8,196
13:10:59 24,950 ▲ 300 2 8,194
13:09:45 24,950 ▲ 300 2 8,192
13:08:33 24,950 ▲ 300 2 8,190
13:07:20 24,950 ▲ 300 2 8,188
13:07:07 25,050 ▲ 400 2 8,186
13:07:07 25,050 ▲ 400 5 8,184
13:07:07 25,050 ▲ 400 29 8,179
13:07:06 25,100 ▲ 450 13 8,150
13:07:04 25,050 ▲ 400 54 8,137
13:07:04 25,050 ▲ 400 64 8,083
13:06:41 24,900 ▲ 250 12 8,019
13:06:11 24,900 ▲ 250 2 8,007
13:06:07 24,850 ▲ 200 2 8,005
13:04:55 24,850 ▲ 200 1 8,003
13:03:44 24,850 ▲ 200 1 8,002
13:02:31 24,850 ▲ 200 1 8,001
13:01:19 24,850 ▲ 200 1 8,000
13:00:07 24,850 ▲ 200 2 7,999
12:59:42 24,850 ▲ 200 3 7,997
12:58:54 24,850 ▲ 200 2 7,994
12:57:43 24,850 ▲ 200 2 7,992
12:56:51 25,000 ▲ 350 15 7,990
12:56:49 24,900 ▲ 250 3 7,975
12:56:49 24,850 ▲ 200 156 7,972
12:56:30 24,800 ▲ 150 2 7,816
12:56:19 24,850 ▲ 200 3 7,814
12:56:16 24,850 ▲ 200 2 7,811
12:56:16 24,800 ▲ 150 7 7,809
12:55:19 24,800 ▲ 150 2 7,802
12:54:33 24,800 ▲ 150 2 7,800
12:54:07 24,800 ▲ 150 1 7,798
12:52:55 24,800 ▲ 150 2 7,797
12:52:32 24,800 ▲ 150 6 7,795
12:51:43 24,800 ▲ 150 1 7,789
12:50:33 24,850 ▲ 200 2 7,788
12:50:31 24,800 ▲ 150 2 7,786
12:49:24 24,800 ▲ 150 2 7,784
12:49:19 24,800 ▲ 150 2 7,782
12:48:07 24,800 ▲ 150 2 7,780
12:46:55 24,800 ▲ 150 1 7,778
12:45:42 24,800 ▲ 150 2 7,777
12:44:58 25,000 ▲ 350 1 7,775
12:44:31 24,800 ▲ 150 2 7,774
12:44:15 24,800 ▲ 150 3 7,772
12:43:18 24,800 ▲ 150 1 7,769
12:42:07 24,800 ▲ 150 2 7,768
12:41:20 25,000 ▲ 350 4 7,766
12:40:55 24,800 ▲ 150 2 7,762
12:39:42 24,800 ▲ 150 2 7,760
12:39:06 24,800 ▲ 150 2 7,758
12:38:31 24,800 ▲ 150 2 7,756
12:37:23 24,850 ▲ 200 10 7,754
12:37:19 24,800 ▲ 150 2 7,744
12:36:42 24,850 ▲ 200 14 7,742
12:36:30 24,850 ▲ 200 3 7,728
12:36:27 24,850 ▲ 200 15 7,725
12:36:12 24,850 ▲ 200 5 7,710
12:36:12 24,850 ▲ 200 20 7,705
12:36:07 24,850 ▲ 200 2 7,685
12:35:32 25,050 ▲ 400 25 7,683
12:34:55 24,900 ▲ 250 2 7,658
12:33:57 24,900 ▲ 250 3 7,656
12:33:52 25,000 ▲ 350 7 7,653
12:33:43 24,900 ▲ 250 1 7,646
12:32:31 24,850 ▲ 200 2 7,645
12:31:19 24,850 ▲ 200 2 7,643
12:31:09 25,050 ▲ 400 379 7,641
12:30:58 25,000 ▲ 350 2 7,262
12:30:58 25,000 ▲ 350 3 7,260
12:30:47 25,000 ▲ 350 1 7,257
12:30:47 25,000 ▲ 350 1 7,256
12:30:47 25,000 ▲ 350 1 7,255
12:30:47 24,900 ▲ 250 13 7,254
12:30:46 24,950 ▲ 300 6 7,241
12:30:44 24,900 ▲ 250 172 7,235
12:30:44 24,850 ▲ 200 6 7,063
12:30:28 24,850 ▲ 200 1 7,057
12:30:28 24,800 ▲ 150 13 7,056
12:30:07 24,800 ▲ 150 1 7,043
12:30:07 24,800 ▲ 150 6 7,042
12:30:07 24,800 ▲ 150 6 7,036
12:30:07 24,800 ▲ 150 1 7,030
12:28:55 24,800 ▲ 150 2 7,029
12:28:51 24,850 ▲ 200 1 7,027
12:28:48 24,800 ▲ 150 2 7,026
12:27:42 24,800 ▲ 150 2 7,024
12:26:31 24,800 ▲ 150 2 7,022
12:26:24 24,850 ▲ 200 1 7,020
12:26:23 24,800 ▲ 150 6 7,019
12:25:34 24,850 ▲ 200 2 7,013
12:25:25 24,850 ▲ 200 5 7,011
12:25:23 24,850 ▲ 200 1 7,006
12:25:22 24,850 ▲ 200 2 7,005
12:25:18 24,800 ▲ 150 2 7,003
12:25:14 24,850 ▲ 200 2 7,001
12:24:40 24,900 ▲ 250 10 6,999
12:24:38 24,850 ▲ 200 1 6,989
12:24:38 24,850 ▲ 200 100 6,988
12:24:07 24,800 ▲ 150 2 6,888
12:23:41 24,850 ▲ 200 2 6,886
12:23:39 24,800 ▲ 150 1 6,884
12:23:39 24,800 ▲ 150 9 6,883
12:23:39 24,800 ▲ 150 3 6,874
12:23:22 24,850 ▲ 200 10 6,871
12:23:22 24,800 ▲ 150 15 6,861
12:23:20 24,800 ▲ 150 25 6,846
12:23:20 24,800 ▲ 150 50 6,821
12:22:58 24,800 ▲ 150 1 6,771
12:22:54 24,800 ▲ 150 2 6,770
12:22:48 24,850 ▲ 200 7 6,768
12:22:48 24,800 ▲ 150 64 6,761
12:22:39 24,800 ▲ 150 1 6,697
12:22:39 24,750 ▲ 100 7 6,696
12:21:43 24,750 ▲ 100 2 6,689
12:20:32 24,800 ▲ 150 3 6,687
12:20:30 24,750 ▲ 100 2 6,684
12:19:19 24,750 ▲ 100 2 6,682
12:18:55 24,750 ▲ 100 6 6,680
12:18:30 24,750 ▲ 100 2 6,674
12:18:07 24,750 ▲ 100 2 6,672
12:16:55 24,750 ▲ 100 2 6,670
12:15:43 24,750 ▲ 100 2 6,668
12:15:11 24,750 ▲ 100 7 6,666
12:14:31 24,750 ▲ 100 2 6,659
12:13:25 24,800 ▲ 150 3 6,657
12:13:24 24,750 ▲ 100 9 6,654
12:13:21 24,750 ▲ 100 3 6,645
12:13:19 24,750 ▲ 100 1 6,642
12:12:07 24,750 ▲ 100 2 6,641
12:11:27 24,750 ▲ 100 6 6,639
12:10:54 24,750 ▲ 100 2 6,633
12:09:53 24,800 ▲ 150 1 6,631
12:09:43 24,750 ▲ 100 2 6,630
12:08:30 24,750 ▲ 100 2 6,628
12:08:18 24,800 ▲ 150 7 6,626
12:08:16 24,750 ▲ 100 54 6,619
12:08:16 24,700 ▲ 50 4 6,565
12:08:12 24,550 ▼ 100 2 6,561
12:07:43 24,700 ▲ 50 3 6,559
12:07:19 24,550 ▼ 100 2 6,556
12:06:16 24,750 ▲ 100 1 6,554
12:06:07 24,500 ▼ 150 1 6,553
12:05:57 24,650  0 9 6,552
12:05:57 24,500 ▼ 150 84 6,543
12:05:57 24,550 ▼ 100 216 6,459
12:04:54 24,550 ▼ 100 2 6,243
12:04:20 24,650  0 5 6,241
12:04:20 24,600 ▼ 50 89 6,225
12:04:20 24,550 ▼ 100 11 6,236
12:03:42 24,600 ▼ 50 2 6,136
12:03:03 24,600 ▼ 50 3 6,134
12:02:30 24,600 ▼ 50 2 6,131
12:01:19 24,600 ▼ 50 2 6,129
12:00:07 24,600 ▼ 50 2 6,127
11:59:27 24,750 ▲ 100 1 6,125
11:59:27 24,650  0 1 6,124
11:58:55 24,600 ▼ 50 2 6,123
11:58:16 24,600 ▼ 50 1 6,121
11:57:54 24,600 ▼ 50 2 6,120
11:57:42 24,650  0 1 6,118
11:57:33 24,750 ▲ 100 1 6,117
11:57:20 24,650  0 9 6,116
11:56:31 24,650  0 4 6,107
11:56:31 24,600 ▼ 50 2 6,103
11:55:44 24,600 ▼ 50 13 6,101
11:55:18 24,600 ▼ 50 2 6,088
11:54:07 24,600 ▼ 50 2 6,086
11:52:55 24,600 ▼ 50 2 6,084
11:52:45 24,600 ▼ 50 3 6,082
11:51:43 24,600 ▼ 50 2 6,079
11:51:13 24,750 ▲ 100 2 6,077
11:51:13 24,650  0 2 6,075
11:50:31 24,600 ▼ 50 2 6,073
11:49:18 24,600 ▼ 50 2 6,071
11:49:03 24,650  0 5 6,069
11:49:02 24,600 ▼ 50 6 6,064
11:48:07 24,600 ▼ 50 2 6,058
11:47:36 24,600 ▼ 50 2 6,056
11:46:55 24,600 ▼ 50 1 6,054
11:45:43 24,600 ▼ 50 2 6,053
11:45:18 24,600 ▼ 50 7 6,051
11:44:31 24,600 ▼ 50 2 6,044
11:43:19 24,600 ▼ 50 2 6,042
11:42:27 24,600 ▼ 50 3 6,040
11:42:24 24,750 ▲ 100 5 6,037
11:42:24 24,700 ▲ 50 2 6,032
11:42:24 24,650  0 11 6,030
11:42:22 24,650  0 19 6,019
11:42:20 24,650  0 132 6,000
11:42:07 24,600 ▼ 50 2 5,868
11:41:34 24,600 ▼ 50 6 5,866
11:40:54 24,600 ▼ 50 2 5,860
11:39:43 24,600 ▼ 50 1 5,858
11:38:31 24,600 ▼ 50 2 5,857
11:37:50 24,600 ▼ 50 6 5,855
11:37:18 24,600 ▼ 50 2 5,849
11:37:18 24,600 ▼ 50 2 5,847
11:36:07 24,600 ▼ 50 2 5,845
11:34:55 24,600 ▼ 50 2 5,843
11:34:06 24,600 ▼ 50 7 5,841
11:33:43 24,600 ▼ 50 2 5,834
11:33:34 24,600 ▼ 50 1 5,832
11:32:45 24,750 ▲ 100 17 5,831
11:32:45 24,750 ▲ 100 19 5,814
11:32:30 24,600 ▼ 50 2 5,795
11:32:16 24,600 ▼ 50 10 5,793
11:32:09 24,600 ▼ 50 3 5,783
11:31:55 24,600 ▼ 50 294 5,780
11:31:19 24,550 ▼ 100 2 5,486
11:30:22 24,550 ▼ 100 6 5,484
11:30:07 24,600 ▼ 50 6 5,478
11:30:07 24,550 ▼ 100 2 5,472
11:28:55 24,550 ▼ 100 2 5,470
11:27:43 24,550 ▼ 100 1 5,468
11:27:00 24,550 ▼ 100 2 5,467
11:26:38 24,550 ▼ 100 7 5,465
11:26:31 24,600 ▼ 50 1 5,458
11:25:19 24,600 ▼ 50 2 5,457
11:24:07 24,600 ▼ 50 2 5,455
11:23:11 24,600 ▼ 50 14 5,453
11:22:55 24,550 ▼ 100 1 5,439
11:22:54 24,550 ▼ 100 6 5,438
11:21:51 24,550 ▼ 100 3 5,432
11:21:43 24,550 ▼ 100 2 5,429
11:20:31 24,550 ▼ 100 2 5,427
11:19:19 24,550 ▼ 100 2 5,425
11:18:58 24,550 ▼ 100 49 5,423
11:18:41 24,550 ▼ 100 20 5,374
11:18:07 24,550 ▼ 100 2 5,354
11:16:56 24,550 ▼ 100 2 5,352
11:16:42 24,550 ▼ 100 2 5,350
11:15:26 24,550 ▼ 100 6 5,348
11:13:27 24,500 ▼ 150 10 5,342
11:13:27 24,500 ▼ 150 194 5,332
11:13:27 24,550 ▼ 100 106 5,138
11:11:41 24,550 ▼ 100 7 5,032
11:11:33 24,550 ▼ 100 3 5,025
11:09:05 24,600 ▼ 50 18 5,022
11:08:52 24,600 ▼ 50 1 5,004
11:07:57 24,600 ▼ 50 6 5,003
11:07:19 24,650  0 1 4,997
11:07:14 24,600 ▼ 50 18 4,996
11:07:14 24,600 ▼ 50 19 4,978
11:07:09 24,600 ▼ 50 31 4,959
11:05:50 24,600 ▼ 50 8 4,928
11:04:13 24,550 ▼ 100 7 4,920
11:03:53 24,600 ▼ 50 1 4,913
11:03:51 24,600 ▼ 50 21 4,912
10:56:45 24,550 ▼ 100 6 4,891
10:54:08 24,600 ▼ 50 48 4,885
10:52:11 24,600 ▼ 50 1 4,837
10:45:50 24,600 ▼ 50 4 4,836
10:44:14 24,650  0 80 4,832
10:44:10 24,600 ▼ 50 1 4,752
10:42:32 24,650  0 96 4,751
10:42:32 24,650  0 891 4,655
10:40:08 24,700 ▲ 50 3 3,764
10:40:08 24,700 ▲ 50 23 3,761
10:40:05 24,700 ▲ 50 200 3,738
10:33:13 24,700 ▲ 50 6 3,538
10:24:45 24,700 ▲ 50 1 3,532

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,521.74 ▲ 18.01 0.72%
코스닥 901.23 ▲ 9.62 1.08%
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.