하이록코리아
(013030)
코스닥
우량기업부
액면가 500원
  10.18 15:59

22,350 (23,350)   [시가/고가/저가] 23,350 / 23,350 / 22,150 
전일비/등락률 ▼ 1,000 (-4.28%) 매도호가/호가잔량 22,350 / 63
거래량/전일동시간대비 14,387 /▼ 2,025 매수호가/호가잔량 22,250 / 20
상한가/하한가 30,350 / 16,350 총매도/총매수잔량 1,359 / 1,567

매도잔량 호가 매수잔량
315 22,950 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
55 22,900
249 22,850
2 22,800
514 22,700
145 22,550
5 22,500
10 22,450
1 22,400
63 22,350
 
22,250 20
22,200 49
22,150 198
22,100 524
22,050 297
22,000 392
21,950 40
21,900 39
21,850 6
21,800 2
 
총매도잔량 순매수잔량 총매수잔량
1,359 208 1,567
시간외잔량 시간외잔량
67 0
 
하이록코리아 013030
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 731.34 (-7.81)    FUTURE 278.25 (-2.95)   Basis: 0.77
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:00 22,350 ▼ 1,000 26 14,387
15:30:30 22,350 ▼ 1,000 908 14,361
15:19:59 22,250 ▼ 1,100 1 13,453
15:19:52 22,350 ▼ 1,000 1 13,452
15:19:32 22,250 ▼ 1,100 55 13,451
15:18:28 22,200 ▼ 1,150 3 13,396
15:18:13 22,150 ▼ 1,200 3 13,393
15:18:05 22,150 ▼ 1,200 27 13,390
15:17:38 22,150 ▼ 1,200 27 13,363
15:17:27 22,150 ▼ 1,200 5 13,336
15:17:15 22,150 ▼ 1,200 4 13,331
15:17:12 22,150 ▼ 1,200 27 13,327
15:17:03 22,150 ▼ 1,200 270 13,300
15:17:00 22,200 ▼ 1,150 2 13,030
15:16:46 22,200 ▼ 1,150 11 13,028
15:16:45 22,200 ▼ 1,150 28 13,017
15:16:42 22,200 ▼ 1,150 12 12,989
15:16:19 22,200 ▼ 1,150 27 12,977
15:16:06 22,200 ▼ 1,150 32 12,950
15:15:52 22,150 ▼ 1,200 27 12,918
15:15:51 22,150 ▼ 1,200 1 12,891
15:15:21 22,300 ▼ 1,050 2 12,890
15:15:15 22,300 ▼ 1,050 87 12,888
15:15:10 22,300 ▼ 1,050 6 12,801
15:15:10 22,250 ▼ 1,100 2 12,795
15:15:01 22,200 ▼ 1,150 15 12,793
15:15:01 22,200 ▼ 1,150 14 12,778
15:15:00 22,200 ▼ 1,150 27 12,764
15:15:00 22,200 ▼ 1,150 50 12,737
15:14:23 22,350 ▼ 1,000 32 12,687
15:14:23 22,300 ▼ 1,050 5 12,655
15:14:22 22,250 ▼ 1,100 2 12,650
15:14:22 22,200 ▼ 1,150 15 12,648
15:14:07 22,200 ▼ 1,150 12 12,633
15:14:06 22,200 ▼ 1,150 11 12,621
15:13:46 22,200 ▼ 1,150 27 12,610
15:13:15 22,200 ▼ 1,150 11 12,583
15:13:15 22,200 ▼ 1,150 54 12,572
15:13:14 22,150 ▼ 1,200 27 12,518
15:13:10 22,150 ▼ 1,200 5 12,491
15:12:47 22,200 ▼ 1,150 16 12,486
15:12:20 22,200 ▼ 1,150 28 12,470
15:11:54 22,200 ▼ 1,150 27 12,442
15:11:53 22,200 ▼ 1,150 6 12,415
15:11:39 22,250 ▼ 1,100 20 12,409
15:11:39 22,250 ▼ 1,100 27 12,389
15:11:30 22,200 ▼ 1,150 11 12,362
15:11:28 22,250 ▼ 1,100 4 12,351
15:11:27 22,250 ▼ 1,100 51 12,347
15:11:01 22,250 ▼ 1,100 27 12,296
15:10:51 22,250 ▼ 1,100 1 12,269
15:10:14 22,250 ▼ 1,100 12 12,268
15:10:11 22,250 ▼ 1,100 54 12,256
15:10:08 22,200 ▼ 1,150 28 12,202
15:09:42 22,200 ▼ 1,150 51 12,174
15:09:42 22,200 ▼ 1,150 27 12,123
15:09:20 22,200 ▼ 1,150 6 12,096
15:09:15 22,250 ▼ 1,100 17 12,090
15:08:54 22,250 ▼ 1,100 12 12,073
15:08:03 22,250 ▼ 1,100 6 12,061
15:08:03 22,200 ▼ 1,150 5 12,055
15:08:00 22,200 ▼ 1,150 34 12,050
15:07:57 22,200 ▼ 1,150 27 12,016
15:07:56 22,200 ▼ 1,150 18 11,989
15:07:29 22,200 ▼ 1,150 27 11,971
15:07:03 22,200 ▼ 1,150 27 11,944
15:06:47 22,250 ▼ 1,100 2 11,917
15:06:36 22,250 ▼ 1,100 11 11,915
15:06:36 22,250 ▼ 1,100 27 11,904
15:06:18 22,250 ▼ 1,100 11 11,877
15:06:12 22,300 ▼ 1,050 17 11,866
15:06:11 22,350 ▼ 1,000 23 11,849
15:06:10 22,350 ▼ 1,000 27 11,826
15:05:53 22,400 ▼ 950 1 11,799
15:05:46 22,350 ▼ 1,000 215 11,798
15:05:43 22,300 ▼ 1,050 28 11,583
15:05:37 22,300 ▼ 1,050 6 11,555
15:05:37 22,300 ▼ 1,050 26 11,549
15:05:37 22,250 ▼ 1,100 28 11,523
15:05:30 22,200 ▼ 1,150 5 11,495
15:05:16 22,200 ▼ 1,150 23 11,490
15:04:50 22,150 ▼ 1,200 27 11,467
15:04:38 22,200 ▼ 1,150 5 11,440
15:04:38 22,200 ▼ 1,150 27 11,435
15:04:26 22,150 ▼ 1,200 51 11,408
15:04:26 22,150 ▼ 1,200 51 11,357
15:04:24 22,150 ▼ 1,200 27 11,306
15:04:14 22,150 ▼ 1,200 5 11,279
15:04:14 22,150 ▼ 1,200 6 11,274
15:04:01 22,150 ▼ 1,200 1 11,268
15:03:57 22,150 ▼ 1,200 27 11,267
15:03:42 22,150 ▼ 1,200 11 11,240
15:03:31 22,150 ▼ 1,200 28 11,229
15:03:04 22,150 ▼ 1,200 27 11,201
15:02:57 22,150 ▼ 1,200 5 11,174
15:02:21 22,200 ▼ 1,150 11 11,169
15:02:03 22,200 ▼ 1,150 50 11,158
15:01:49 22,150 ▼ 1,200 10 11,108
15:01:48 22,200 ▼ 1,150 56 11,098
15:01:45 22,150 ▼ 1,200 27 11,042
15:01:45 22,150 ▼ 1,200 51 11,015
15:01:44 22,150 ▼ 1,200 136 10,964
15:01:40 22,150 ▼ 1,200 6 10,828
15:01:18 22,150 ▼ 1,200 28 10,822
15:01:06 22,150 ▼ 1,200 11 10,794
15:00:26 22,200 ▼ 1,150 7 10,783
15:00:25 22,200 ▼ 1,150 20 10,776
14:59:59 22,200 ▼ 1,150 27 10,756
14:59:54 22,200 ▼ 1,150 6 10,729
14:59:54 22,200 ▼ 1,150 90 10,723
14:59:32 22,150 ▼ 1,200 27 10,633
14:59:06 22,150 ▼ 1,200 28 10,606
14:58:40 22,150 ▼ 1,200 27 10,578
14:58:30 22,150 ▼ 1,200 10 10,551
14:58:30 22,200 ▼ 1,150 2 10,541
14:58:13 22,200 ▼ 1,150 27 10,539
14:57:53 22,200 ▼ 1,150 1 10,512
14:57:51 22,200 ▼ 1,150 5 10,511
14:57:20 22,250 ▼ 1,100 21 10,506
14:56:34 22,250 ▼ 1,100 6 10,485
14:56:04 22,250 ▼ 1,100 6 10,479
14:55:54 22,150 ▼ 1,200 5 10,473
14:55:54 22,200 ▼ 1,150 6 10,468
14:55:18 22,200 ▼ 1,150 5 10,462
14:55:09 22,250 ▼ 1,100 5 10,457
14:54:49 22,200 ▼ 1,150 1 10,452
14:54:23 22,200 ▼ 1,150 1 10,451
14:54:23 22,200 ▼ 1,150 5 10,450
14:54:01 22,150 ▼ 1,200 6 10,445
14:53:44 22,150 ▼ 1,200 27 10,439
14:53:28 22,150 ▼ 1,200 28 10,412
14:53:28 22,150 ▼ 1,200 26 10,384
14:53:28 22,150 ▼ 1,200 27 10,358
14:53:27 22,150 ▼ 1,200 54 10,331
14:53:18 22,150 ▼ 1,200 11 10,277
14:52:44 22,150 ▼ 1,200 5 10,266
14:51:47 22,200 ▼ 1,150 1 10,261
14:51:43 22,150 ▼ 1,200 5 10,260
14:51:28 22,150 ▼ 1,200 6 10,255
14:50:42 22,150 ▼ 1,200 11 10,249
14:50:39 22,200 ▼ 1,150 34 10,238
14:49:26 22,150 ▼ 1,200 14 10,204
14:49:04 22,200 ▼ 1,150 6 10,190
14:48:06 22,150 ▼ 1,200 8 10,184
14:48:06 22,200 ▼ 1,150 4 10,176
14:47:38 22,200 ▼ 1,150 5 10,172
14:47:21 22,250 ▼ 1,100 7 10,167
14:47:09 22,250 ▼ 1,100 4 10,160
14:47:04 22,150 ▼ 1,200 12 10,156
14:46:21 22,200 ▼ 1,150 6 10,144
14:46:21 22,150 ▼ 1,200 5 10,138
14:45:30 22,150 ▼ 1,200 25 10,133
14:45:30 22,150 ▼ 1,200 107 10,108
14:45:30 22,200 ▼ 1,150 8 9,998
14:45:30 22,150 ▼ 1,200 3 10,001
14:45:05 22,200 ▼ 1,150 1 9,990
14:45:05 22,200 ▼ 1,150 4 9,989
14:45:00 22,200 ▼ 1,150 1 9,985
14:44:04 22,200 ▼ 1,150 55 9,984
14:44:04 22,200 ▼ 1,150 4 9,929
14:43:50 22,200 ▼ 1,150 54 9,925
14:43:48 22,200 ▼ 1,150 6 9,871
14:42:54 22,200 ▼ 1,150 11 9,865
14:42:18 22,200 ▼ 1,150 397 9,854
14:42:18 22,250 ▼ 1,100 203 9,457
14:41:17 22,300 ▼ 1,050 9 9,254
14:41:15 22,300 ▼ 1,050 6 9,245
14:40:18 22,300 ▼ 1,050 12 9,239
14:39:58 22,300 ▼ 1,050 5 9,227
14:39:30 22,300 ▼ 1,050 1 9,222
14:39:10 22,250 ▼ 1,100 100 9,221
14:38:42 22,300 ▼ 1,050 6 9,121
14:38:13 22,300 ▼ 1,050 11 9,115
14:38:13 22,250 ▼ 1,100 3 9,104
14:37:42 22,250 ▼ 1,100 11 9,101
14:37:25 22,300 ▼ 1,050 5 9,090
14:36:53 22,300 ▼ 1,050 64 9,085
14:36:53 22,300 ▼ 1,050 44 9,021
14:36:09 22,350 ▼ 1,000 6 8,977
14:36:09 22,300 ▼ 1,050 1 8,971
14:35:56 22,300 ▼ 1,050 54 8,970
14:35:56 22,300 ▼ 1,050 12 8,916
14:35:44 22,300 ▼ 1,050 58 8,904
14:35:44 22,300 ▼ 1,050 22 8,846
14:35:44 22,300 ▼ 1,050 4 8,824
14:35:44 22,350 ▼ 1,000 29 8,820
14:35:44 22,350 ▼ 1,000 54 8,791
14:35:44 22,350 ▼ 1,000 27 8,737
14:35:39 22,400 ▼ 950 21 8,710
14:35:39 22,400 ▼ 950 20 8,689
14:35:39 22,400 ▼ 950 163 8,669
14:35:06 22,400 ▼ 950 11 8,506
14:34:52 22,400 ▼ 950 5 8,495
14:34:13 22,450 ▼ 900 3 8,490
14:33:55 22,450 ▼ 900 3 8,487
14:33:43 22,400 ▼ 950 5 8,484
14:33:35 22,400 ▼ 950 6 8,479
14:32:30 22,400 ▼ 950 11 8,473
14:32:19 22,400 ▼ 950 5 8,462
14:31:30 22,400 ▼ 950 1 8,457
14:31:02 22,400 ▼ 950 6 8,456
14:29:53 22,400 ▼ 950 12 8,450
14:29:46 22,400 ▼ 950 5 8,438
14:28:43 22,400 ▼ 950 6 8,433
14:28:29 22,400 ▼ 950 6 8,427
14:27:17 22,400 ▼ 950 11 8,421
14:27:13 22,400 ▼ 950 5 8,410
14:27:09 22,400 ▼ 950 2 8,405
14:25:56 22,400 ▼ 950 6 8,403
14:24:41 22,400 ▼ 950 11 8,397
14:24:39 22,400 ▼ 950 5 8,386
14:24:06 22,400 ▼ 950 14 8,381
14:23:23 22,400 ▼ 950 6 8,367
14:22:06 22,400 ▼ 950 5 8,361
14:22:05 22,400 ▼ 950 11 8,356
14:22:04 22,400 ▼ 950 14 8,345
14:21:29 22,450 ▼ 900 9 8,331
14:21:00 22,400 ▼ 950 6 8,322
14:20:26 22,400 ▼ 950 14 8,316
14:20:26 22,400 ▼ 950 27 8,302
14:19:59 22,450 ▼ 900 8 8,275
14:19:58 22,450 ▼ 900 6 8,267
14:19:16 22,500 ▼ 850 7 8,261
14:19:13 22,450 ▼ 900 1 8,254
14:18:55 22,400 ▼ 950 14 8,253
14:18:35 22,450 ▼ 900 10 8,239
14:18:35 22,450 ▼ 900 4 8,229
14:17:41 22,400 ▼ 950 56 8,225
14:17:41 22,450 ▼ 900 1 8,169
14:17:30 22,400 ▼ 950 1 8,168
14:17:30 22,400 ▼ 950 38 8,167
14:17:30 22,450 ▼ 900 9 8,129
14:17:30 22,500 ▼ 850 143 8,120
14:17:30 22,550 ▼ 800 55 7,977
14:16:17 22,550 ▼ 800 91 7,922
14:16:16 22,550 ▼ 800 14 7,831
14:16:13 22,550 ▼ 800 2 7,817
14:15:20 22,600 ▼ 750 9 7,815
14:15:14 22,600 ▼ 750 5 7,806
14:15:13 22,600 ▼ 750 36 7,801
14:15:10 22,550 ▼ 800 4 7,765
14:15:10 22,600 ▼ 750 105 7,761
14:14:50 22,600 ▼ 750 14 7,656
14:14:44 22,600 ▼ 750 14 7,642
14:12:01 22,650 ▼ 700 5 7,628
14:10:08 22,650 ▼ 700 1 7,623
14:08:20 22,600 ▼ 750 1 7,622
14:08:20 22,600 ▼ 750 117 7,621
14:05:38 22,600 ▼ 750 118 7,504
14:01:43 22,550 ▼ 800 3 7,386
13:58:12 22,600 ▼ 750 30 7,383
13:58:05 22,600 ▼ 750 5 7,353
13:57:45 22,600 ▼ 750 20 7,348
13:55:08 22,650 ▼ 700 15 7,328
13:55:05 22,650 ▼ 700 35 7,313
13:54:36 22,600 ▼ 750 9 7,278
13:52:06 22,600 ▼ 750 32 7,269
13:51:16 22,550 ▼ 800 54 7,237
13:45:13 22,550 ▼ 800 48 7,183
13:45:04 22,500 ▼ 850 14 7,135
13:44:43 22,550 ▼ 800 9 7,121
13:43:07 22,550 ▼ 800 14 7,112
13:41:37 22,500 ▼ 850 271 7,098
13:41:28 22,500 ▼ 850 53 6,827
13:41:28 22,550 ▼ 800 182 6,774
13:41:28 22,600 ▼ 750 46 6,592
13:40:13 22,600 ▼ 750 50 6,546
13:40:11 22,600 ▼ 750 21 6,496
13:39:45 22,600 ▼ 750 11 6,475
13:39:45 22,600 ▼ 750 9 6,464
13:39:30 22,550 ▼ 800 1 6,455
13:38:53 22,600 ▼ 750 31 6,454
13:38:53 22,600 ▼ 750 123 6,423
13:38:46 22,650 ▼ 700 4 6,300
13:38:46 22,650 ▼ 700 60 6,296
13:38:43 22,650 ▼ 700 2 6,236
13:38:24 22,700 ▼ 650 40 6,234
13:38:24 22,700 ▼ 650 8 6,194
13:36:02 22,700 ▼ 650 14 6,186
13:36:02 22,700 ▼ 650 2 6,172
13:36:02 22,700 ▼ 650 14 6,170
13:34:57 22,700 ▼ 650 14 6,156
13:31:43 22,700 ▼ 650 2 6,142
13:28:43 22,700 ▼ 650 2 6,140
13:28:30 22,700 ▼ 650 1 6,138
13:25:13 22,700 ▼ 650 1 6,137
13:23:43 22,700 ▼ 650 1 6,136
13:22:13 22,700 ▼ 650 1 6,135
13:19:51 22,700 ▼ 650 2 6,134
13:19:51 22,700 ▼ 650 2 6,132
13:18:48 22,700 ▼ 650 27 6,130
13:18:27 22,750 ▼ 600 1 6,103
13:18:27 22,750 ▼ 600 20 6,102
13:17:30 22,750 ▼ 600 1 6,082
13:17:13 22,750 ▼ 600 3 6,081
13:11:43 22,750 ▼ 600 2 6,078
13:08:39 22,850 ▼ 500 13 6,076
13:08:38 22,900 ▼ 450 149 6,063
13:08:38 22,900 ▼ 450 18 5,914
13:08:38 22,900 ▼ 450 27 5,896
13:08:35 22,900 ▼ 450 14 5,869
13:08:33 22,900 ▼ 450 14 5,855
13:08:10 22,900 ▼ 450 68 5,841
13:08:10 22,950 ▼ 400 4 5,773
13:04:43 22,900 ▼ 450 3 5,769
13:04:43 22,900 ▼ 450 4 5,766
13:01:05 22,950 ▼ 400 14 5,762
12:57:17 22,950 ▼ 400 14 5,748
12:57:14 22,950 ▼ 400 27 5,734
12:56:37 22,900 ▼ 450 5 5,707
12:55:01 22,900 ▼ 450 19 5,702
12:55:00 22,900 ▼ 450 9 5,683
12:55:00 22,900 ▼ 450 20 5,674
12:55:00 22,850 ▼ 500 6 5,654
12:51:54 22,800 ▼ 550 9 5,648
12:51:07 22,750 ▼ 600 1 5,639
12:51:07 22,750 ▼ 600 50 5,638
12:48:13 22,750 ▼ 600 4 5,588
12:43:43 22,750 ▼ 600 4 5,584
12:43:30 22,750 ▼ 600 1 5,580
12:37:42 22,750 ▼ 600 38 5,579
12:37:13 22,750 ▼ 600 3 5,541
12:32:31 22,850 ▼ 500 1 5,538
12:25:25 22,750 ▼ 600 4 5,537
12:24:20 22,700 ▼ 650 73 5,533
12:24:15 22,700 ▼ 650 2 5,460
12:24:15 22,700 ▼ 650 27 5,458
12:24:15 22,700 ▼ 650 27 5,431
12:23:11 22,750 ▼ 600 22 5,404
12:22:43 22,750 ▼ 600 1 5,382
12:22:06 22,750 ▼ 600 27 5,381
12:20:13 22,750 ▼ 600 1 5,354
12:19:36 22,800 ▼ 550 1 5,353
12:17:31 23,000 ▼ 350 1 5,352
12:15:32 22,800 ▼ 550 4 5,351
12:15:32 22,800 ▼ 550 10 5,347
12:13:35 22,950 ▼ 400 23 5,337
12:13:35 22,950 ▼ 400 2 5,314
12:13:35 22,850 ▼ 500 2 5,312
12:12:55 22,850 ▼ 500 1 5,310
12:11:13 22,800 ▼ 550 2 5,309
12:07:43 22,800 ▼ 550 2 5,307
12:04:26 22,900 ▼ 450 1 5,305
12:03:17 22,700 ▼ 650 54 5,304
12:03:17 22,750 ▼ 600 22 5,250
12:03:16 22,750 ▼ 600 2 5,228
12:03:16 22,750 ▼ 600 6 5,226
12:03:16 22,800 ▼ 550 8 5,220
12:03:14 22,850 ▼ 500 6 5,212
12:03:14 22,850 ▼ 500 14 5,206
11:59:27 22,950 ▼ 400 39 5,192
11:59:19 22,950 ▼ 400 3 5,153
11:58:38 22,950 ▼ 400 6 5,150
11:56:53 22,950 ▼ 400 1 5,144
11:56:29 22,850 ▼ 500 39 5,143
11:54:06 22,850 ▼ 500 1 5,104
11:51:25 22,750 ▼ 600 94 5,103
11:51:02 22,750 ▼ 600 1 5,009
11:48:43 22,700 ▼ 650 2 5,008
11:45:12 22,750 ▼ 600 1 5,006
11:44:13 22,700 ▼ 650 2 5,005
11:42:20 22,700 ▼ 650 14 5,003
11:41:41 22,750 ▼ 600 1 4,989
11:40:51 22,750 ▼ 600 1 4,988
11:40:28 22,750 ▼ 600 1 4,987
11:40:13 22,700 ▼ 650 1 4,986
11:38:54 22,750 ▼ 600 1 4,985
11:38:54 22,750 ▼ 600 27 4,984
11:35:35 22,850 ▼ 500 1 4,957
11:34:26 22,750 ▼ 600 6 4,956
11:33:48 22,750 ▼ 600 13 4,950
11:33:33 22,750 ▼ 600 7 4,937
11:33:14 22,700 ▼ 650 3 4,930
11:31:43 22,750 ▼ 600 47 4,927
11:30:43 22,750 ▼ 600 1 4,880
11:29:27 22,850 ▼ 500 1 4,879
11:27:46 22,700 ▼ 650 16 4,878
11:27:21 22,650 ▼ 700 6 4,862
11:27:19 22,600 ▼ 750 6 4,856
11:27:19 22,650 ▼ 700 23 4,850
11:27:07 22,650 ▼ 700 51 4,827
11:27:01 22,700 ▼ 650 39 4,776
11:26:55 22,750 ▼ 600 17 4,737
11:26:37 22,750 ▼ 600 49 4,720
11:26:36 22,850 ▼ 500 5 4,671
11:26:36 22,850 ▼ 500 3 4,666
11:26:36 22,900 ▼ 450 51 4,663
11:25:56 22,900 ▼ 450 2 4,612
11:25:55 22,900 ▼ 450 54 4,610
11:20:28 22,950 ▼ 400 21 4,556
11:20:27 22,900 ▼ 450 54 4,535
11:17:43 22,900 ▼ 450 6 4,481
11:12:38 22,800 ▼ 550 3 4,475
11:12:38 22,800 ▼ 550 6 4,472
11:12:01 23,050 ▼ 300 15 4,466
11:11:57 23,100 ▼ 250 4 4,451
11:11:57 23,050 ▼ 300 3 4,447
11:11:57 23,050 ▼ 300 18 4,444
11:11:57 23,050 ▼ 300 18 4,426
11:11:57 23,000 ▼ 350 3 4,408
11:11:57 23,000 ▼ 350 4 4,405
11:11:56 22,900 ▼ 450 3 4,401
11:11:56 22,850 ▼ 500 11 4,398
11:10:13 22,800 ▼ 550 2 4,387
11:07:13 22,800 ▼ 550 2 4,385
11:06:36 22,850 ▼ 500 1 4,383
11:06:00 22,750 ▼ 600 1 4,382
11:03:43 22,750 ▼ 600 2 4,381
11:01:13 22,750 ▼ 600 2 4,379
11:00:05 22,750 ▼ 600 58 4,377
11:00:05 22,800 ▼ 550 42 4,319
10:58:43 22,800 ▼ 550 3 4,277
10:58:43 22,800 ▼ 550 1 4,274
10:50:01 23,050 ▼ 300 1 4,273
10:49:44 22,900 ▼ 450 2 4,272
10:49:44 22,850 ▼ 500 7 4,270
10:49:44 22,800 ▼ 550 45 4,263
10:48:58 22,800 ▼ 550 31 4,218
10:48:00 22,800 ▼ 550 7 4,187
10:48:00 22,800 ▼ 550 1 4,180
10:47:55 22,800 ▼ 550 10 4,179
10:47:55 22,800 ▼ 550 6 4,169
10:47:54 22,800 ▼ 550 14 4,163
10:47:46 22,850 ▼ 500 14 4,149
10:47:20 22,900 ▼ 450 7 4,135
10:47:20 22,900 ▼ 450 8 4,128
10:46:25 22,900 ▼ 450 14 4,120
10:46:23 22,900 ▼ 450 23 4,106
10:46:23 22,900 ▼ 450 54 4,083
10:46:23 22,900 ▼ 450 200 4,029
10:46:14 22,900 ▼ 450 14 3,829
10:43:09 22,900 ▼ 450 14 3,815
10:43:00 22,900 ▼ 450 14 3,801
10:42:58 22,900 ▼ 450 14 3,787
10:42:58 22,900 ▼ 450 27 3,773
10:42:56 22,900 ▼ 450 14 3,746
10:42:52 22,900 ▼ 450 14 3,732
10:42:46 22,900 ▼ 450 14 3,718
10:42:39 22,900 ▼ 450 14 3,704
10:39:39 22,950 ▼ 400 27 3,690
10:39:13 22,900 ▼ 450 5 3,663
10:36:40 22,950 ▼ 400 27 3,658
10:35:00 22,900 ▼ 450 1 3,631
10:34:36 22,900 ▼ 450 5 3,630
10:34:32 22,900 ▼ 450 27 3,625
10:34:27 22,900 ▼ 450 14 3,598
10:34:13 22,900 ▼ 450 3 3,584
10:31:43 22,900 ▼ 450 3 3,581
10:31:13 22,950 ▼ 400 22 3,578
10:30:51 22,950 ▼ 400 2 3,556
10:30:51 22,950 ▼ 400 14 3,554
10:29:23 22,950 ▼ 400 2 3,540
10:29:13 22,950 ▼ 400 3 3,538
10:28:04 23,000 ▼ 350 20 3,535
10:27:44 23,000 ▼ 350 10 3,515
10:26:13 23,000 ▼ 350 4 3,505
10:26:13 23,000 ▼ 350 3 3,501
10:26:00 23,050 ▼ 300 2 3,498
10:26:00 23,050 ▼ 300 25 3,496
10:20:05 23,100 ▼ 250 1 3,471
10:19:50 23,050 ▼ 300 114 3,470
10:19:50 23,050 ▼ 300 129 3,356
10:18:53 23,050 ▼ 300 6 3,227
10:18:52 23,050 ▼ 300 2 3,221
10:18:52 23,000 ▼ 350 5 3,219
10:18:52 22,950 ▼ 400 144 3,214
10:18:15 22,950 ▼ 400 27 3,070
10:15:57 23,100 ▼ 250 1 3,043
10:15:39 22,900 ▼ 450 18 3,042
10:13:23 22,900 ▼ 450 5 3,024
10:11:43 22,900 ▼ 450 19 3,019
10:11:41 22,900 ▼ 450 8 3,000
10:10:14 22,800 ▼ 550 27 2,992
10:10:06 22,800 ▼ 550 50 2,965
10:09:13 22,800 ▼ 550 35 2,915
10:08:31 22,850 ▼ 500 11 2,880
10:07:22 23,000 ▼ 350 1 2,869
10:05:27 22,800 ▼ 550 62 2,868
10:05:26 22,800 ▼ 550 6 2,806
10:05:26 22,850 ▼ 500 5 2,800
10:05:26 22,850 ▼ 500 5 2,795
10:05:25 22,900 ▼ 450 22 2,790
10:05:25 22,900 ▼ 450 1 2,768
10:05:08 22,950 ▼ 400 14 2,767
10:01:41 22,950 ▼ 400 7 2,753
10:01:12 23,000 ▼ 350 26 2,746
10:01:11 23,000 ▼ 350 2 2,720
10:01:11 23,150 ▼ 200 16 2,718
10:00:59 23,200 ▼ 150 33 2,702
10:00:59 23,200 ▼ 150 19 2,669
10:00:48 23,200 ▼ 150 1 2,650
10:00:40 23,200 ▼ 150 11 2,649
10:00:40 23,200 ▼ 150 4 2,638
10:00:40 23,100 ▼ 250 2 2,634
10:00:40 23,050 ▼ 300 6 2,632
10:00:40 23,050 ▼ 300 105 2,626
09:59:57 23,050 ▼ 300 14 2,521
09:59:55 23,050 ▼ 300 14 2,507
09:59:45 23,050 ▼ 300 5 2,493
09:59:43 23,000 ▼ 350 1 2,488

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,148.31 ▼ 19.2 -0.89%
코스닥 731.34 ▼ 7.81 -1.06%
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.