하이록코리아
(013030)
코스닥
우량기업부
액면가 500원
  11.17 15:59

26,650 (26,550)   [시가/고가/저가] 26,150 / 26,900 / 25,950 
전일비/등락률 ▲ 100 (0.38%) 매도호가/호가잔량 26,650 / 173
거래량/전일동시간대비 28,337 /▼ 20,904 매수호가/호가잔량 26,350 / 18
상한가/하한가 34,500 / 18,600 총매도/총매수잔량 3,426 / 1,423

매도잔량 호가 매수잔량
103 27,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
32 27,050
110 27,000
268 26,950
345 26,900
549 26,850
581 26,800
526 26,750
739 26,700
173 26,650
 
26,350 18
26,250 101
26,200 6
26,150 20
26,100 10
26,050 230
26,000 215
25,950 335
25,900 306
25,850 182
 
총매도잔량 순매수잔량 총매수잔량
3,426 -2,003 1,423
시간외잔량 시간외잔량
0 14
 
하이록코리아 013030
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 775.85 (-4.37)    FUTURE 334.30 (-0.35)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:00 26,650 ▲ 100 7 28,337
15:30:30 26,650 ▲ 100 972 28,330
15:19:50 26,450 ▼ 100 1 27,358
15:19:46 26,450 ▼ 100 1 27,357
15:19:38 26,450 ▼ 100 1 27,356
15:19:29 26,400 ▼ 150 1 27,355
15:19:28 26,400 ▼ 150 1 27,354
15:18:32 26,400 ▼ 150 2 27,353
15:17:32 26,450 ▼ 100 1 27,351
15:17:21 26,450 ▼ 100 11 27,350
15:17:21 26,450 ▼ 100 14 27,339
15:17:10 26,400 ▼ 150 9 27,325
15:17:07 26,400 ▼ 150 8 27,316
15:16:59 26,450 ▼ 100 20 27,308
15:16:11 26,400 ▼ 150 10 27,288
15:16:10 26,400 ▼ 150 10 27,278
15:15:20 26,350 ▼ 200 9 27,268
15:15:15 26,300 ▼ 250 6 27,259
15:15:09 26,300 ▼ 250 1 27,253
15:15:03 26,350 ▼ 200 3 27,252
15:14:31 26,400 ▼ 150 20 27,249
15:14:14 26,400 ▼ 150 23 27,229
15:13:42 26,450 ▼ 100 20 27,206
15:13:35 26,400 ▼ 150 3 27,186
15:13:32 26,400 ▼ 150 4 27,183
15:13:08 26,400 ▼ 150 28 27,179
15:12:55 26,400 ▼ 150 8 27,151
15:12:53 26,400 ▼ 150 12 27,143
15:12:04 26,400 ▼ 150 12 27,131
15:12:04 26,400 ▼ 150 8 27,119
15:11:49 26,350 ▼ 200 40 27,111
15:11:43 26,400 ▼ 150 18 27,071
15:11:15 26,450 ▼ 100 20 27,053
15:11:08 26,400 ▼ 150 1 27,033
15:10:49 26,400 ▼ 150 1 27,032
15:10:49 26,400 ▼ 150 18 27,031
15:10:38 26,450 ▼ 100 2 27,013
15:10:35 26,450 ▼ 100 37 27,011
15:10:26 26,450 ▼ 100 11 26,974
15:10:26 26,450 ▼ 100 9 26,963
15:10:23 26,400 ▼ 150 9 26,954
15:09:47 26,450 ▼ 100 1 26,945
15:09:45 26,450 ▼ 100 9 26,944
15:09:37 26,500 ▼ 50 20 26,935
15:09:19 26,450 ▼ 100 23 26,915
15:09:03 26,450 ▼ 100 8 26,892
15:09:02 26,500 ▼ 50 13 26,884
15:08:56 26,450 ▼ 100 3 26,871
15:08:50 26,450 ▼ 100 56 26,868
15:08:48 26,450 ▼ 100 6 26,812
15:08:47 26,450 ▼ 100 14 26,806
15:07:59 26,450 ▼ 100 6 26,792
15:07:58 26,450 ▼ 100 20 26,786
15:07:10 26,450 ▼ 100 7 26,766
15:07:09 26,450 ▼ 100 13 26,759
15:06:48 26,450 ▼ 100 14 26,746
15:06:45 26,450 ▼ 100 3 26,732
15:06:29 26,450 ▼ 100 7 26,729
15:06:20 26,450 ▼ 100 20 26,722
15:05:31 26,400 ▼ 150 2 26,702
15:05:18 26,400 ▼ 150 5 26,700
15:04:42 26,450 ▼ 100 20 26,695
15:04:16 26,450 ▼ 100 17 26,675
15:04:03 26,400 ▼ 150 10 26,658
15:03:53 26,400 ▼ 150 6 26,648
15:03:50 26,400 ▼ 150 4 26,642
15:03:21 26,450 ▼ 100 16 26,638
15:03:04 26,450 ▼ 100 4 26,622
15:02:58 26,450 ▼ 100 6 26,618
15:02:41 26,450 ▼ 100 3 26,612
15:02:24 26,450 ▼ 100 17 26,609
15:02:16 26,450 ▼ 100 8 26,592
15:02:16 26,450 ▼ 100 10 26,584
15:02:14 26,500 ▼ 50 20 26,574
15:02:10 26,500 ▼ 50 13 26,554
15:02:07 26,450 ▼ 100 10 26,541
15:02:02 26,450 ▼ 100 11 26,531
15:01:49 26,450 ▼ 100 17 26,520
15:01:47 26,450 ▼ 100 10 26,503
15:01:25 26,500 ▼ 50 20 26,493
15:01:24 26,400 ▼ 150 37 26,473
15:00:37 26,450 ▼ 100 2 26,436
15:00:36 26,450 ▼ 100 18 26,434
15:00:35 26,400 ▼ 150 10 26,416
14:59:47 26,450 ▼ 100 13 26,406
14:59:47 26,450 ▼ 100 7 26,393
14:59:41 26,450 ▼ 100 13 26,386
14:59:18 26,450 ▼ 100 17 26,373
14:59:12 26,450 ▼ 100 13 26,356
14:58:58 26,450 ▼ 100 20 26,343
14:58:32 26,400 ▼ 150 5 26,323
14:58:09 26,400 ▼ 150 4 26,318
14:58:08 26,400 ▼ 150 6 26,314
14:57:22 26,450 ▼ 100 4 26,308
14:57:21 26,450 ▼ 100 9 26,304
14:57:20 26,450 ▼ 100 20 26,295
14:57:17 26,400 ▼ 150 10 26,275
14:56:51 26,450 ▼ 100 27 26,265
14:56:36 26,450 ▼ 100 8 26,238
14:56:36 26,450 ▼ 100 22 26,230
14:56:31 26,450 ▼ 100 20 26,208
14:55:41 26,450 ▼ 100 20 26,188
14:55:26 26,400 ▼ 150 7 26,168
14:55:04 26,400 ▼ 150 1 26,161
14:54:52 26,400 ▼ 150 20 26,160
14:54:33 26,400 ▼ 150 1 26,140
14:54:20 26,400 ▼ 150 18 26,139
14:54:03 26,400 ▼ 150 1 26,121
14:54:03 26,400 ▼ 150 19 26,120
14:53:33 26,350 ▼ 200 5 26,101
14:53:14 26,350 ▼ 200 3 26,096
14:52:43 26,350 ▼ 200 10 26,093
14:52:30 26,400 ▼ 150 8 26,083
14:52:25 26,450 ▼ 100 20 26,075
14:52:04 26,400 ▼ 150 70 26,055
14:51:56 26,450 ▼ 100 7 25,985
14:51:51 26,450 ▼ 100 17 25,978
14:51:36 26,400 ▼ 150 3 25,961
14:50:47 26,350 ▼ 200 10 25,958
14:50:42 26,300 ▼ 250 15 25,948
14:49:58 26,300 ▼ 250 6 25,933
14:49:22 26,300 ▼ 250 3 25,927
14:49:22 26,350 ▼ 200 1 25,924
14:49:22 26,350 ▼ 200 16 25,923
14:49:21 26,300 ▼ 250 13 25,907
14:49:08 26,300 ▼ 250 4 25,894
14:49:05 26,300 ▼ 250 9 25,890
14:49:03 26,350 ▼ 200 5 25,881
14:48:23 26,350 ▼ 200 14 25,876
14:48:22 26,400 ▼ 150 12 25,862
14:48:19 26,400 ▼ 150 8 25,850
14:47:54 26,350 ▼ 200 4 25,842
14:47:54 26,400 ▼ 150 22 25,838
14:47:30 26,450 ▼ 100 20 25,816
14:46:53 26,450 ▼ 100 18 25,796
14:46:41 26,450 ▼ 100 20 25,778
14:45:52 26,500 ▼ 50 20 25,758
14:45:28 26,500 ▼ 50 18 25,738
14:45:03 26,500 ▼ 50 20 25,720
14:44:14 26,450 ▼ 100 16 25,700
14:44:14 26,450 ▼ 100 4 25,684
14:43:25 26,500 ▼ 50 20 25,680
14:42:35 26,500 ▼ 50 20 25,660
14:41:46 26,500 ▼ 50 20 25,640
14:41:39 26,450 ▼ 100 212 25,620
14:41:39 26,450 ▼ 100 38 25,408
14:41:16 26,450 ▼ 100 8 25,370
14:40:57 26,450 ▼ 100 20 25,362
14:40:56 26,450 ▼ 100 4 25,342
14:40:41 26,350 ▼ 200 5 25,338
14:40:08 26,300 ▼ 250 12 25,333
14:40:01 26,300 ▼ 250 1 25,321
14:39:26 26,250 ▼ 300 10 25,320
14:39:19 26,200 ▼ 350 6 25,310
14:38:47 26,200 ▼ 350 4 25,304
14:38:41 26,250 ▼ 300 5 25,300
14:38:36 26,250 ▼ 300 12 25,295
14:38:30 26,250 ▼ 300 9 25,283
14:38:25 26,200 ▼ 350 12 25,274
14:37:41 26,300 ▼ 250 20 25,262
14:36:57 26,200 ▼ 350 11 25,242
14:36:52 26,200 ▼ 350 8 25,231
14:36:52 26,200 ▼ 350 20 25,223
14:34:28 26,200 ▼ 350 17 25,203
14:34:14 26,150 ▼ 400 10 25,186
14:34:09 26,150 ▼ 400 20 25,176
14:34:00 26,150 ▼ 400 20 25,156
14:29:36 26,150 ▼ 400 9 25,136
14:29:30 26,150 ▼ 400 17 25,127
14:29:28 26,150 ▼ 400 2 25,110
14:28:55 26,100 ▼ 450 6 25,108
14:28:54 26,100 ▼ 450 4 25,102
14:27:54 26,100 ▼ 450 11 25,098
14:27:07 26,100 ▼ 450 10 25,087
14:25:58 26,100 ▼ 450 5 25,077
14:24:56 26,100 ▼ 450 5 25,072
14:24:49 26,100 ▼ 450 8 25,067
14:24:33 26,100 ▼ 450 13 25,059
14:24:23 26,100 ▼ 450 6 25,046
14:22:24 26,100 ▼ 450 7 25,040
14:22:23 26,100 ▼ 450 5 25,033
14:22:03 26,100 ▼ 450 8 25,028
14:20:29 26,100 ▼ 450 19 25,020
14:19:49 26,050 ▼ 500 10 25,001
14:19:40 26,100 ▼ 450 11 24,991
14:19:34 26,100 ▼ 450 6 24,980
14:19:02 26,100 ▼ 450 1 24,974
14:18:17 26,100 ▼ 450 14 24,973
14:17:24 26,050 ▼ 500 13 24,959
14:17:18 26,100 ▼ 450 9 24,946
14:16:57 26,050 ▼ 500 13 24,937
14:16:22 26,050 ▼ 500 5 24,924
14:16:19 26,050 ▼ 500 7 24,919
14:16:17 26,000 ▼ 550 13 24,912
14:16:10 26,000 ▼ 550 13 24,899
14:16:02 26,050 ▼ 500 11 24,886
14:15:38 26,050 ▼ 500 13 24,875
14:15:33 26,050 ▼ 500 9 24,862
14:15:31 26,050 ▼ 500 4 24,853
14:15:16 26,050 ▼ 500 13 24,849
14:14:49 26,050 ▼ 500 13 24,836
14:14:47 26,100 ▼ 450 8 24,823
14:14:38 26,100 ▼ 450 19 24,815
14:14:34 26,100 ▼ 450 14 24,796
14:14:20 26,100 ▼ 450 10 24,782
14:14:20 26,100 ▼ 450 8 24,772
14:14:18 26,050 ▼ 500 3 24,764
14:14:18 26,050 ▼ 500 10 24,761
14:14:16 26,100 ▼ 450 15 24,751
14:14:11 26,150 ▼ 400 5 24,736
14:14:09 26,100 ▼ 450 20 24,731
14:14:06 26,100 ▼ 450 13 24,711
14:13:57 26,100 ▼ 450 13 24,698
14:13:52 26,100 ▼ 450 10 24,685
14:13:51 26,150 ▼ 400 10 24,675
14:13:50 26,100 ▼ 450 10 24,665
14:13:11 26,100 ▼ 450 1 24,655
14:13:07 26,100 ▼ 450 3 24,654
14:12:35 26,100 ▼ 450 13 24,651
14:12:21 26,150 ▼ 400 9 24,638
14:12:18 26,150 ▼ 400 13 24,629
14:12:07 26,150 ▼ 400 3 24,616
14:12:06 26,100 ▼ 450 13 24,613
14:11:45 26,100 ▼ 450 13 24,600
14:11:43 26,150 ▼ 400 7 24,587
14:11:00 26,150 ▼ 400 12 24,580
14:10:46 26,150 ▼ 400 1 24,568
14:10:35 26,150 ▼ 400 8 24,567
14:10:31 26,100 ▼ 450 13 24,559
14:10:27 26,150 ▼ 400 12 24,546
14:10:26 26,100 ▼ 450 13 24,534
14:10:23 26,150 ▼ 400 1 24,521
14:09:40 26,150 ▼ 400 28 24,520
14:09:38 26,150 ▼ 400 18 24,492
14:09:00 26,100 ▼ 450 1 24,474
14:08:14 26,100 ▼ 450 10 24,473
14:07:58 26,100 ▼ 450 1 24,463
14:07:09 26,100 ▼ 450 9 24,462
14:06:56 26,050 ▼ 500 2 24,453
14:06:11 26,050 ▼ 500 13 24,451
14:05:54 26,050 ▼ 500 2 24,438
14:05:20 26,200 ▼ 350 25 24,436
14:05:19 26,100 ▼ 450 8 24,411
14:05:19 26,100 ▼ 450 34 24,403
14:05:06 26,050 ▼ 500 34 24,369
14:04:52 26,050 ▼ 500 1 24,335
14:04:50 26,100 ▼ 450 25 24,334
14:04:49 26,100 ▼ 450 34 24,309
14:04:49 26,100 ▼ 450 35 24,275
14:04:40 26,100 ▼ 450 42 24,240
14:04:40 26,100 ▼ 450 17 24,198
14:04:37 26,050 ▼ 500 8 24,181
14:03:50 26,000 ▼ 550 2 24,173
14:03:11 26,000 ▼ 550 100 24,171
14:02:48 26,000 ▼ 550 2 24,071
14:01:46 26,000 ▼ 550 2 24,069
14:01:38 26,050 ▼ 500 20 24,067
14:00:44 26,000 ▼ 550 1 24,047
14:00:15 26,050 ▼ 500 11 24,046
13:59:59 26,050 ▼ 500 13 24,035
13:59:42 26,000 ▼ 550 2 24,022
13:59:40 26,050 ▼ 500 13 24,020
13:59:38 26,100 ▼ 450 1 24,007
13:59:15 26,050 ▼ 500 54 24,006
13:58:40 26,050 ▼ 500 2 23,952
13:58:38 26,050 ▼ 500 40 23,950
13:57:38 26,050 ▼ 500 2 23,910
13:56:36 26,050 ▼ 500 2 23,908
13:55:47 26,050 ▼ 500 30 23,906
13:55:34 26,050 ▼ 500 4 23,876
13:55:34 26,050 ▼ 500 2 23,872
13:54:32 26,050 ▼ 500 2 23,870
13:53:30 26,050 ▼ 500 1 23,868
13:52:57 26,050 ▼ 500 39 23,867
13:52:28 26,000 ▼ 550 1 23,828
13:51:48 26,050 ▼ 500 19 23,827
13:51:40 26,050 ▼ 500 20 23,808
13:51:38 26,000 ▼ 550 40 23,788
13:51:38 26,000 ▼ 550 40 23,748
13:51:27 26,000 ▼ 550 2 23,708
13:50:38 26,050 ▼ 500 2 23,706
13:50:38 26,050 ▼ 500 11 23,704
13:50:27 26,050 ▼ 500 7 23,693
13:50:27 26,050 ▼ 500 40 23,686
13:50:26 26,000 ▼ 550 2 23,646
13:50:22 26,050 ▼ 500 19 23,644
13:50:21 26,050 ▼ 500 60 23,625
13:49:56 26,050 ▼ 500 9 23,565
13:49:52 26,000 ▼ 550 30 23,556
13:49:41 25,950 ▼ 600 1 23,526
13:49:30 26,000 ▼ 550 17 23,525
13:49:25 25,950 ▼ 600 1 23,508
13:49:20 26,000 ▼ 550 42 23,507
13:49:20 26,000 ▼ 550 130 23,465
13:49:11 26,050 ▼ 500 71 23,335
13:48:19 26,050 ▼ 500 1 23,264
13:46:54 26,100 ▼ 450 1 23,263
13:46:40 26,050 ▼ 500 50 23,262
13:46:34 26,050 ▼ 500 50 23,212
13:46:23 26,050 ▼ 500 39 23,162
13:46:17 26,050 ▼ 500 7 23,123
13:46:17 26,050 ▼ 500 31 23,116
13:46:10 26,050 ▼ 500 17 23,085
13:46:08 26,050 ▼ 500 1 23,068
13:45:48 26,050 ▼ 500 5 23,067
13:42:26 26,100 ▼ 450 79 23,062
13:42:04 26,100 ▼ 450 21 22,983
13:41:56 26,100 ▼ 450 49 22,962
13:41:52 26,050 ▼ 500 69 22,913
13:41:51 26,000 ▼ 550 466 22,844
13:41:51 26,000 ▼ 550 300 22,378
13:41:41 26,050 ▼ 500 31 22,078
13:41:34 26,100 ▼ 450 51 22,047
13:41:20 26,100 ▼ 450 1 21,996
13:40:58 26,150 ▼ 400 25 21,995
13:40:48 26,150 ▼ 400 9 21,970
13:40:42 26,100 ▼ 450 3 21,961
13:40:40 26,100 ▼ 450 97 21,958
13:40:14 26,200 ▼ 350 3 21,861
13:40:14 26,200 ▼ 350 30 21,858
13:40:01 26,050 ▼ 500 43 21,828
13:40:00 26,050 ▼ 500 314 21,045
13:40:00 26,000 ▼ 550 740 21,785
13:40:00 26,100 ▼ 450 213 20,731
13:40:00 26,150 ▼ 400 83 20,518
13:39:55 26,200 ▼ 350 26 20,435
13:32:12 26,200 ▼ 350 20 20,409
13:30:05 26,200 ▼ 350 3 20,389
13:30:02 26,250 ▼ 300 6 20,386
13:30:01 26,200 ▼ 350 10 20,380
13:29:58 26,200 ▼ 350 20 20,370
13:28:59 26,200 ▼ 350 50 20,350
13:28:56 26,250 ▼ 300 1 20,300
13:28:56 26,250 ▼ 300 4 20,299
13:28:37 26,250 ▼ 300 26 20,295
13:28:37 26,250 ▼ 300 23 20,269
13:28:36 26,250 ▼ 300 1 20,246
13:28:31 26,250 ▼ 300 5 20,245
13:28:31 26,200 ▼ 350 50 20,240
13:28:28 26,250 ▼ 300 5 20,190
13:28:21 26,250 ▼ 300 230 20,185
13:28:21 26,250 ▼ 300 20 19,955
13:24:57 26,300 ▼ 250 1 19,935
13:24:56 26,300 ▼ 250 7 19,934
13:24:46 26,250 ▼ 300 40 19,927
13:24:44 26,250 ▼ 300 10 19,887
13:23:45 26,300 ▼ 250 5 19,877
13:23:44 26,300 ▼ 250 12 19,872
13:22:59 26,300 ▼ 250 26 19,860
13:22:56 26,300 ▼ 250 1 19,834
13:22:56 26,300 ▼ 250 23 19,833
13:22:12 26,350 ▼ 200 1 19,810
13:22:06 26,350 ▼ 200 50 19,809
13:18:14 26,400 ▼ 150 9 19,759
13:17:41 26,450 ▼ 100 16 19,750
13:17:23 26,500 ▼ 50 1 19,734
13:17:11 26,500 ▼ 50 2 19,733
13:17:10 26,550  0 350 19,731
13:17:10 26,550  0 500 19,381
13:17:06 26,600 ▲ 50 36 18,881
13:17:02 26,550  0 500 18,845
13:16:46 26,600 ▲ 50 70 18,345
13:16:46 26,600 ▲ 50 10 18,275
13:16:46 26,600 ▲ 50 4 18,265
13:16:44 26,550  0 26 18,261
13:16:44 26,550  0 375 18,235
13:16:44 26,600 ▲ 50 65 17,860
13:16:44 26,550  0 366 17,795
13:16:44 26,550  0 20 17,429
13:16:44 26,500 ▼ 50 62 17,409
13:16:44 26,450 ▼ 100 200 17,347
13:16:44 26,400 ▼ 150 4 17,147
13:16:44 26,350 ▼ 200 17 17,143
13:16:20 26,300 ▼ 250 2 17,126
13:16:08 26,350 ▼ 200 10 17,124
13:15:46 26,400 ▼ 150 13 17,114
13:13:50 26,400 ▼ 150 13 17,101
13:13:41 26,400 ▼ 150 40 17,088
13:13:14 26,400 ▼ 150 26 17,048
13:13:14 26,400 ▼ 150 47 17,022
13:13:14 26,400 ▼ 150 153 16,975
13:11:46 26,400 ▼ 150 26 16,822
13:07:41 26,400 ▼ 150 3 16,796
13:06:44 26,200 ▼ 350 100 16,793
13:04:28 26,200 ▼ 350 5 16,693
13:04:23 26,200 ▼ 350 5 16,688
13:03:44 26,200 ▼ 350 35 16,683
13:03:37 26,250 ▼ 300 8 16,648
13:03:36 26,200 ▼ 350 10 16,640
13:03:36 26,250 ▼ 300 15 16,630
13:02:36 26,250 ▼ 300 45 16,615
13:02:30 26,250 ▼ 300 15 16,570
13:01:37 26,400 ▼ 150 20 16,555
13:01:36 26,400 ▼ 150 3 16,535
13:01:35 26,250 ▼ 300 110 16,532
13:01:30 26,250 ▼ 300 20 16,422
13:01:24 26,250 ▼ 300 40 16,402
13:01:05 26,250 ▼ 300 24 16,362
13:00:57 26,250 ▼ 300 10 16,338
13:00:52 26,250 ▼ 300 30 16,328
13:00:36 26,350 ▼ 200 3 16,298
13:00:27 26,350 ▼ 200 12 16,295
13:00:23 26,200 ▼ 350 23 16,283
13:00:23 26,250 ▼ 300 107 16,260
13:00:18 26,350 ▼ 200 1 16,153
13:00:16 26,250 ▼ 300 10 16,152
13:00:11 26,250 ▼ 300 20 16,142
13:00:04 26,250 ▼ 300 44 16,122
13:00:04 26,300 ▼ 250 6 16,078
13:00:04 26,350 ▼ 200 13 16,072
12:59:57 26,350 ▼ 200 4 16,059
12:59:46 26,350 ▼ 200 8 16,055
12:59:45 26,300 ▼ 250 20 16,047
12:59:40 26,300 ▼ 250 30 16,027
12:59:35 26,350 ▼ 200 9 15,997
12:59:35 26,300 ▼ 250 33 15,988
12:59:34 26,300 ▼ 250 17 15,955
12:59:31 26,350 ▼ 200 4 15,938
12:59:28 26,300 ▼ 250 30 15,934
12:59:25 26,350 ▼ 200 1 15,904
12:59:23 26,250 ▼ 300 130 15,903
12:59:18 26,350 ▼ 200 3 15,773
12:59:16 26,250 ▼ 300 15 15,770
12:59:16 26,300 ▼ 250 5 15,755
12:59:13 26,300 ▼ 250 50 15,750
12:59:08 26,250 ▼ 300 20 15,700
12:59:02 26,300 ▼ 250 16 15,676
12:59:02 26,250 ▼ 300 4 15,680
12:59:02 26,350 ▼ 200 10 15,660
12:58:59 26,400 ▼ 150 12 15,650
12:58:56 26,350 ▼ 200 50 15,638
12:58:49 26,400 ▼ 150 8 15,588
12:58:42 26,400 ▼ 150 1 15,580
12:58:26 26,350 ▼ 200 50 15,579
12:58:22 26,350 ▼ 200 140 15,529
12:58:18 26,350 ▼ 200 37 15,389
12:58:16 26,300 ▼ 250 22 15,352
12:58:16 26,350 ▼ 200 18 15,330
12:58:08 26,350 ▼ 200 10 15,312
12:58:02 26,350 ▼ 200 10 15,302
12:57:56 26,400 ▼ 150 24 15,292
12:57:54 26,400 ▼ 150 25 15,268
12:57:45 26,400 ▼ 150 12 15,243
12:57:41 26,400 ▼ 150 28 15,231
12:57:21 26,400 ▼ 150 30 15,203
12:57:15 26,400 ▼ 150 10 15,173
12:56:18 26,400 ▼ 150 30 15,163
12:56:14 26,400 ▼ 150 30 15,133
12:56:10 26,400 ▼ 150 106 15,103
12:55:19 26,400 ▼ 150 4 14,997
12:55:05 26,400 ▼ 150 90 14,993
12:54:56 26,400 ▼ 150 30 14,903
12:54:51 26,400 ▼ 150 13 14,873
12:54:42 26,400 ▼ 150 20 14,860
12:54:34 26,450 ▼ 100 85 14,840
12:54:33 26,450 ▼ 100 40 14,755
12:53:29 26,500 ▼ 50 1 14,715
12:53:22 26,500 ▼ 50 58 14,714
12:53:22 26,500 ▼ 50 30 14,656
12:52:20 26,500 ▼ 50 31 14,626
12:50:29 26,500 ▼ 50 56 14,595
12:48:01 26,500 ▼ 50 30 14,539
12:47:05 26,550  0 1 14,509
12:47:03 26,550  0 45 14,508
12:47:01 26,600 ▲ 50 10 14,463
12:46:48 26,550  0 300 14,453
12:46:36 26,600 ▲ 50 1 14,153
12:45:16 26,600 ▲ 50 1 14,152
12:43:16 26,600 ▲ 50 1 14,151
12:42:01 26,600 ▲ 50 1 14,150
12:41:35 26,600 ▲ 50 3 14,149
12:41:19 26,600 ▲ 50 1 14,146
12:39:56 26,600 ▲ 50 1 14,145
12:39:56 26,600 ▲ 50 1 14,144
12:39:54 26,600 ▲ 50 1 14,143
12:37:53 26,600 ▲ 50 2 14,142
12:37:37 26,600 ▲ 50 1 14,140
12:37:01 26,600 ▲ 50 1 14,139
12:35:37 26,600 ▲ 50 1 14,138
12:34:36 26,600 ▲ 50 1 14,137
12:33:17 26,600 ▲ 50 1 14,136
12:31:17 26,600 ▲ 50 1 14,135
12:30:33 26,600 ▲ 50 13 14,134
12:20:24 26,600 ▲ 50 2 14,121
12:20:21 26,600 ▲ 50 1 14,119
12:17:51 26,550  0 3 14,118
12:16:40 26,550  0 30 14,115
12:16:21 26,600 ▲ 50 3 14,085
12:16:19 26,600 ▲ 50 1 14,082
12:14:45 26,550  0 100 14,081
12:12:17 26,600 ▲ 50 1 13,981
12:11:51 26,600 ▲ 50 1 13,980
12:11:00 26,600 ▲ 50 1 13,979
12:08:40 26,600 ▲ 50 1 13,978
12:08:34 26,600 ▲ 50 3 13,977
12:04:24 26,600 ▲ 50 1 13,974
12:04:00 26,600 ▲ 50 1 13,973
12:00:20 26,600 ▲ 50 1 13,972
11:59:54 26,550  0 13 13,971
11:53:39 26,600 ▲ 50 1 13,958

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.17 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,533.99 ▼ 0.8 -0.03%
코스닥 775.85 ▼ 4.37 -0.56%
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.