에이치엘비
(028300)
코스닥
중견기업부
액면가 500원
  02.21 15:59

85,500 (86,900)   [시가/고가/저가] 86,900 / 87,800 / 85,300 
전일비/등락률 ▼ 1,400 (-1.61%) 매도호가/호가잔량 85,500 / 197
거래량/전일동시간대비 311,933 /▼ 224,706 매수호가/호가잔량 85,400 / 3,280
상한가/하한가 112,900 / 60,900 총매도/총매수잔량 5,165 / 34,932

매도잔량 호가 매수잔량
998 86,400 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
128 86,300
250 86,200
1,423 86,100
661 86,000
62 85,900
357 85,800
233 85,700
856 85,600
197 85,500
 
85,400 3,280
85,300 1,652
85,200 3,849
85,100 2,459
85,000 5,923
84,900 3,178
84,800 2,655
84,700 5,093
84,600 5,202
84,500 1,641
 
총매도잔량 순매수잔량 총매수잔량
5,165 29,767 34,932
시간외잔량 시간외잔량
302 0
 
에이치엘비 028300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 747.33 (-3.36)    FUTURE 288.60 (+0.20)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:58 85,500 ▼ 1,400 3 311,933
15:59:39 85,500 ▼ 1,400 2 311,930
15:58:57 85,500 ▼ 1,400 19 311,928
15:57:43 85,500 ▼ 1,400 5 311,909
15:56:11 85,500 ▼ 1,400 5 311,904
15:51:19 85,500 ▼ 1,400 58 311,899
15:48:48 85,500 ▼ 1,400 1 311,841
15:48:09 85,500 ▼ 1,400 20 311,840
15:45:43 85,500 ▼ 1,400 15 311,820
15:43:16 85,500 ▼ 1,400 100 311,805
15:42:31 85,500 ▼ 1,400 15 311,705
15:42:24 85,500 ▼ 1,400 2 311,690
15:40:34 85,500 ▼ 1,400 1 311,688
15:40:00 85,500 ▼ 1,400 69 311,687
15:30:22 85,500 ▼ 1,400 15,748 311,618
15:19:59 85,500 ▼ 1,400 1 295,870
15:19:59 85,400 ▼ 1,500 20 295,869
15:19:58 85,500 ▼ 1,400 2 295,849
15:19:56 85,500 ▼ 1,400 1 295,847
15:19:55 85,400 ▼ 1,500 56 295,846
15:19:55 85,400 ▼ 1,500 2 295,790
15:19:55 85,400 ▼ 1,500 62 295,788
15:19:54 85,500 ▼ 1,400 1 295,726
15:19:52 85,500 ▼ 1,400 6 295,725
15:19:52 85,400 ▼ 1,500 5 295,719
15:19:51 85,400 ▼ 1,500 14 295,714
15:19:51 85,400 ▼ 1,500 14 295,700
15:19:50 85,400 ▼ 1,500 1 295,686
15:19:47 85,500 ▼ 1,400 2 295,685
15:19:44 85,400 ▼ 1,500 8 295,683
15:19:43 85,500 ▼ 1,400 10 295,675
15:19:42 85,400 ▼ 1,500 50 295,665
15:19:41 85,500 ▼ 1,400 20 295,615
15:19:39 85,500 ▼ 1,400 1 295,595
15:19:39 85,500 ▼ 1,400 12 295,594
15:19:36 85,500 ▼ 1,400 17 295,582
15:19:36 85,300 ▼ 1,600 1,147 295,565
15:19:36 85,400 ▼ 1,500 1,420 294,418
15:19:36 85,500 ▼ 1,400 433 292,998
15:19:32 85,500 ▼ 1,400 25 292,565
15:19:32 85,600 ▼ 1,300 1 292,540
15:19:32 85,600 ▼ 1,300 30 292,539
15:19:32 85,600 ▼ 1,300 1 292,509
15:19:32 85,600 ▼ 1,300 10 292,508
15:19:31 85,500 ▼ 1,400 177 292,498
15:19:30 85,600 ▼ 1,300 2 292,321
15:19:28 85,600 ▼ 1,300 2 292,319
15:19:27 85,600 ▼ 1,300 10 292,317
15:19:26 85,500 ▼ 1,400 20 292,307
15:19:25 85,600 ▼ 1,300 20 292,287
15:19:24 85,600 ▼ 1,300 5 292,267
15:19:23 85,600 ▼ 1,300 1 292,262
15:19:23 85,600 ▼ 1,300 1 292,261
15:19:23 85,600 ▼ 1,300 1 292,260
15:19:18 85,600 ▼ 1,300 6 292,259
15:19:17 85,600 ▼ 1,300 2 292,253
15:19:13 85,600 ▼ 1,300 1 292,251
15:19:13 85,600 ▼ 1,300 1 292,250
15:19:12 85,600 ▼ 1,300 1 292,249
15:19:12 85,500 ▼ 1,400 30 292,248
15:19:08 85,600 ▼ 1,300 1 292,218
15:19:08 85,600 ▼ 1,300 124 292,217
15:19:08 85,600 ▼ 1,300 1 292,093
15:19:06 85,500 ▼ 1,400 46 292,092
15:19:06 85,500 ▼ 1,400 10 292,046
15:19:05 85,500 ▼ 1,400 1 292,036
15:19:04 85,500 ▼ 1,400 2 292,035
15:19:04 85,500 ▼ 1,400 100 292,033
15:19:04 85,500 ▼ 1,400 1 291,933
15:19:03 85,500 ▼ 1,400 5 291,932
15:19:02 85,500 ▼ 1,400 3 291,927
15:19:02 85,500 ▼ 1,400 1 291,924
15:19:02 85,500 ▼ 1,400 1 291,923
15:19:01 85,500 ▼ 1,400 50 291,922
15:19:00 85,500 ▼ 1,400 1 291,872
15:19:00 85,500 ▼ 1,400 5 291,871
15:19:00 85,500 ▼ 1,400 2 291,866
15:19:00 85,500 ▼ 1,400 1 291,864
15:18:59 85,500 ▼ 1,400 1 291,863
15:18:58 85,500 ▼ 1,400 45 291,862
15:18:57 85,500 ▼ 1,400 8 291,817
15:18:56 85,500 ▼ 1,400 11 291,809
15:18:56 85,500 ▼ 1,400 10 291,798
15:18:55 85,500 ▼ 1,400 10 291,788
15:18:53 85,500 ▼ 1,400 5 291,778
15:18:53 85,500 ▼ 1,400 4 291,773
15:18:53 85,500 ▼ 1,400 100 291,769
15:18:52 85,500 ▼ 1,400 10 291,669
15:18:52 85,500 ▼ 1,400 2 291,659
15:18:51 85,500 ▼ 1,400 3 291,657
15:18:50 85,500 ▼ 1,400 400 291,654
15:18:45 85,500 ▼ 1,400 20 291,254
15:18:45 85,500 ▼ 1,400 1 291,234
15:18:45 85,500 ▼ 1,400 54 291,233
15:18:45 85,400 ▼ 1,500 90 291,179
15:18:44 85,500 ▼ 1,400 5 291,089
15:18:44 85,500 ▼ 1,400 2 291,084
15:18:43 85,500 ▼ 1,400 5 291,082
15:18:43 85,500 ▼ 1,400 2 291,077
15:18:43 85,500 ▼ 1,400 600 291,075
15:18:41 85,500 ▼ 1,400 2 290,475
15:18:41 85,500 ▼ 1,400 336 290,473
15:18:40 85,500 ▼ 1,400 1 290,137
15:18:40 85,500 ▼ 1,400 17 290,136
15:18:40 85,400 ▼ 1,500 5 290,119
15:18:40 85,500 ▼ 1,400 20 290,114
15:18:37 85,500 ▼ 1,400 2 290,094
15:18:33 85,500 ▼ 1,400 9 290,092
15:18:33 85,400 ▼ 1,500 4 290,083
15:18:30 85,400 ▼ 1,500 5 290,079
15:18:28 85,500 ▼ 1,400 10 290,074
15:18:24 85,500 ▼ 1,400 1 290,064
15:18:24 85,400 ▼ 1,500 20 290,063
15:18:23 85,400 ▼ 1,500 30 290,043
15:18:23 85,400 ▼ 1,500 5 290,013
15:18:22 85,500 ▼ 1,400 1 290,008
15:18:22 85,400 ▼ 1,500 93 290,007
15:18:16 85,500 ▼ 1,400 6 289,914
15:18:16 85,500 ▼ 1,400 1,000 289,908
15:18:13 85,400 ▼ 1,500 23 288,908
15:18:04 85,400 ▼ 1,500 20 288,885
15:18:03 85,400 ▼ 1,500 40 288,865
15:18:01 85,400 ▼ 1,500 34 288,825
15:18:00 85,500 ▼ 1,400 3 288,791
15:18:00 85,500 ▼ 1,400 3 288,788
15:18:00 85,400 ▼ 1,500 67 288,785
15:18:00 85,500 ▼ 1,400 2 288,718
15:18:00 85,500 ▼ 1,400 1 288,716
15:18:00 85,500 ▼ 1,400 1 288,715
15:18:00 85,400 ▼ 1,500 3 288,714
15:18:00 85,400 ▼ 1,500 30 288,711
15:18:00 85,500 ▼ 1,400 1 288,681
15:17:59 85,500 ▼ 1,400 345 288,680
15:17:59 85,500 ▼ 1,400 20 288,335
15:17:58 85,400 ▼ 1,500 10 288,315
15:17:58 85,400 ▼ 1,500 40 288,305
15:17:56 85,400 ▼ 1,500 768 288,265
15:17:56 85,400 ▼ 1,500 1 287,497
15:17:55 85,400 ▼ 1,500 3 287,496
15:17:53 85,400 ▼ 1,500 1 287,493
15:17:53 85,400 ▼ 1,500 10 287,492
15:17:52 85,400 ▼ 1,500 3 287,482
15:17:51 85,400 ▼ 1,500 12 287,479
15:17:48 85,400 ▼ 1,500 2 287,467
15:17:48 85,400 ▼ 1,500 11 287,465
15:17:48 85,400 ▼ 1,500 100 287,454
15:17:47 85,400 ▼ 1,500 2 287,354
15:17:47 85,400 ▼ 1,500 200 287,352
15:17:46 85,400 ▼ 1,500 1 287,152
15:17:45 85,400 ▼ 1,500 100 287,151
15:17:45 85,300 ▼ 1,600 186 287,051
15:17:42 85,400 ▼ 1,500 1 286,865
15:17:42 85,400 ▼ 1,500 10 286,864
15:17:41 85,400 ▼ 1,500 10 286,854
15:17:41 85,400 ▼ 1,500 49 286,844
15:17:40 85,400 ▼ 1,500 1 286,795
15:17:39 85,400 ▼ 1,500 1 286,794
15:17:39 85,400 ▼ 1,500 5 286,793
15:17:38 85,300 ▼ 1,600 12 286,788
15:17:38 85,400 ▼ 1,500 1 286,776
15:17:37 85,400 ▼ 1,500 7 286,775
15:17:36 85,400 ▼ 1,500 1 286,768
15:17:35 85,400 ▼ 1,500 1 286,767
15:17:34 85,400 ▼ 1,500 46 286,766
15:17:33 85,400 ▼ 1,500 11 286,720
15:17:32 85,400 ▼ 1,500 10 286,709
15:17:32 85,400 ▼ 1,500 8 286,699
15:17:31 85,400 ▼ 1,500 1 286,691
15:17:31 85,400 ▼ 1,500 10 286,690
15:17:30 85,300 ▼ 1,600 60 286,680
15:17:29 85,400 ▼ 1,500 2 286,620
15:17:29 85,400 ▼ 1,500 1 286,618
15:17:29 85,400 ▼ 1,500 3 286,617
15:17:28 85,400 ▼ 1,500 1 286,614
15:17:28 85,400 ▼ 1,500 10 286,613
15:17:27 85,400 ▼ 1,500 2 286,603
15:17:27 85,400 ▼ 1,500 300 286,601
15:17:27 85,400 ▼ 1,500 1 286,301
15:17:25 85,300 ▼ 1,600 20 286,300
15:17:24 85,400 ▼ 1,500 5 286,280
15:17:24 85,400 ▼ 1,500 1 286,275
15:17:23 85,300 ▼ 1,600 280 286,274
15:17:23 85,400 ▼ 1,500 83 285,994
15:17:23 85,400 ▼ 1,500 10 285,911
15:17:23 85,400 ▼ 1,500 20 285,901
15:17:22 85,400 ▼ 1,500 20 285,881
15:17:22 85,300 ▼ 1,600 1 285,861
15:17:21 85,400 ▼ 1,500 1 285,860
15:17:21 85,400 ▼ 1,500 3 285,859
15:17:21 85,400 ▼ 1,500 20 285,856
15:17:21 85,400 ▼ 1,500 400 285,836
15:17:21 85,300 ▼ 1,600 3 285,436
15:17:19 85,400 ▼ 1,500 10 285,433
15:17:18 85,300 ▼ 1,600 1 285,423
15:17:17 85,300 ▼ 1,600 30 285,422
15:17:17 85,400 ▼ 1,500 1 285,392
15:17:17 85,400 ▼ 1,500 20 285,391
15:17:16 85,400 ▼ 1,500 8 285,371
15:17:16 85,300 ▼ 1,600 170 285,363
15:17:15 85,400 ▼ 1,500 1 285,193
15:17:15 85,400 ▼ 1,500 13 285,192
15:17:12 85,400 ▼ 1,500 1 285,179
15:17:12 85,400 ▼ 1,500 10 285,178
15:17:07 85,400 ▼ 1,500 2 285,168
15:17:06 85,400 ▼ 1,500 10 285,166
15:17:01 85,300 ▼ 1,600 1 285,156
15:16:59 85,400 ▼ 1,500 10 285,155
15:16:57 85,400 ▼ 1,500 4 285,145
15:16:56 85,300 ▼ 1,600 59 285,141
15:16:56 85,400 ▼ 1,500 15 285,082
15:16:55 85,400 ▼ 1,500 5 285,067
15:16:51 85,400 ▼ 1,500 30 285,062
15:16:51 85,300 ▼ 1,600 45 285,032
15:16:51 85,400 ▼ 1,500 1 284,987
15:16:51 85,300 ▼ 1,600 45 284,986
15:16:50 85,400 ▼ 1,500 1 284,941
15:16:49 85,400 ▼ 1,500 2 284,940
15:16:47 85,400 ▼ 1,500 1 284,938
15:16:46 85,400 ▼ 1,500 6 284,937
15:16:45 85,400 ▼ 1,500 10 284,931
15:16:44 85,400 ▼ 1,500 10 284,921
15:16:44 85,400 ▼ 1,500 3 284,911
15:16:44 85,400 ▼ 1,500 11 284,908
15:16:43 85,400 ▼ 1,500 1 284,897
15:16:42 85,300 ▼ 1,600 3 284,896
15:16:41 85,400 ▼ 1,500 5 284,893
15:16:41 85,300 ▼ 1,600 30 284,888
15:16:41 85,400 ▼ 1,500 122 284,858
15:16:40 85,400 ▼ 1,500 100 284,736
15:16:39 85,400 ▼ 1,500 5 284,636
15:16:36 85,400 ▼ 1,500 6 284,631
15:16:33 85,400 ▼ 1,500 20 284,625
15:16:32 85,300 ▼ 1,600 11 284,605
15:16:32 85,400 ▼ 1,500 2 284,594
15:16:31 85,400 ▼ 1,500 20 284,592
15:16:31 85,400 ▼ 1,500 1 284,572
15:16:29 85,400 ▼ 1,500 20 284,571
15:16:28 85,400 ▼ 1,500 15 284,551
15:16:27 85,400 ▼ 1,500 5 284,536
15:16:27 85,400 ▼ 1,500 8 284,531
15:16:27 85,300 ▼ 1,600 50 284,523
15:16:26 85,400 ▼ 1,500 2 284,473
15:16:25 85,400 ▼ 1,500 4 284,471
15:16:24 85,400 ▼ 1,500 500 284,467
15:16:22 85,400 ▼ 1,500 3 283,967
15:16:21 85,300 ▼ 1,600 250 283,964
15:16:20 85,300 ▼ 1,600 400 283,714
15:16:19 85,400 ▼ 1,500 1 283,314
15:16:17 85,400 ▼ 1,500 5 283,313
15:16:17 85,400 ▼ 1,500 500 283,308
15:16:14 85,400 ▼ 1,500 3 282,808
15:16:14 85,400 ▼ 1,500 10 282,805
15:16:13 85,400 ▼ 1,500 7 282,795
15:16:11 85,400 ▼ 1,500 1 282,788
15:16:11 85,400 ▼ 1,500 101 282,787
15:16:10 85,400 ▼ 1,500 8 282,686
15:16:10 85,400 ▼ 1,500 1 282,678
15:16:10 85,400 ▼ 1,500 598 282,677
15:16:10 85,500 ▼ 1,400 1 282,079
15:16:09 85,400 ▼ 1,500 30 282,078
15:16:07 85,400 ▼ 1,500 30 282,048
15:16:06 85,400 ▼ 1,500 20 282,018
15:16:04 85,400 ▼ 1,500 20 281,998
15:16:03 85,400 ▼ 1,500 24 281,978
15:16:03 85,400 ▼ 1,500 3 281,954
15:16:02 85,400 ▼ 1,500 133 281,951
15:16:02 85,400 ▼ 1,500 2 281,818
15:16:02 85,400 ▼ 1,500 187 281,816
15:16:02 85,400 ▼ 1,500 1 281,629
15:16:02 85,400 ▼ 1,500 4 281,628
15:16:02 85,400 ▼ 1,500 2 281,624
15:16:02 85,400 ▼ 1,500 14 281,622
15:16:01 85,400 ▼ 1,500 1 281,608
15:16:01 85,400 ▼ 1,500 103 281,607
15:16:01 85,400 ▼ 1,500 380 281,504
15:16:01 85,400 ▼ 1,500 34 281,124
15:16:01 85,400 ▼ 1,500 11 281,090
15:16:01 85,400 ▼ 1,500 50 281,079
15:16:01 85,400 ▼ 1,500 38 281,029
15:16:01 85,400 ▼ 1,500 20 280,991
15:16:01 85,400 ▼ 1,500 5 280,971
15:16:01 85,400 ▼ 1,500 12 280,966
15:16:01 85,500 ▼ 1,400 10 280,954
15:16:01 85,400 ▼ 1,500 34 280,944
15:16:01 85,400 ▼ 1,500 51 280,910
15:16:00 85,400 ▼ 1,500 34 280,859
15:16:00 85,400 ▼ 1,500 26 280,825
15:16:00 85,400 ▼ 1,500 20 280,799
15:16:00 85,400 ▼ 1,500 12 280,779
15:16:00 85,400 ▼ 1,500 80 280,767
15:16:00 85,400 ▼ 1,500 32 280,687
15:16:00 85,400 ▼ 1,500 24 280,655
15:16:00 85,400 ▼ 1,500 14 280,631
15:16:00 85,400 ▼ 1,500 55 280,617
15:16:00 85,400 ▼ 1,500 8 280,562
15:16:00 85,400 ▼ 1,500 10 280,554
15:15:59 85,400 ▼ 1,500 220 280,544
15:15:59 85,400 ▼ 1,500 5 280,324
15:15:59 85,500 ▼ 1,400 5 280,319
15:15:59 85,500 ▼ 1,400 1 280,314
15:15:59 85,400 ▼ 1,500 13 280,313
15:15:58 85,400 ▼ 1,500 10 280,300
15:15:58 85,400 ▼ 1,500 11 280,290
15:15:58 85,400 ▼ 1,500 101 280,279
15:15:58 85,400 ▼ 1,500 250 280,178
15:15:58 85,400 ▼ 1,500 59 279,928
15:15:58 85,400 ▼ 1,500 19 279,869
15:15:58 85,400 ▼ 1,500 12 279,850
15:15:57 85,400 ▼ 1,500 20 279,838
15:15:57 85,400 ▼ 1,500 30 279,818
15:15:55 85,400 ▼ 1,500 25 279,788
15:15:55 85,400 ▼ 1,500 6 279,763
15:15:55 85,400 ▼ 1,500 26 279,757
15:15:55 85,400 ▼ 1,500 2 279,731
15:15:55 85,400 ▼ 1,500 30 279,729
15:15:55 85,400 ▼ 1,500 4 279,699
15:15:55 85,400 ▼ 1,500 62 279,695
15:15:55 85,400 ▼ 1,500 8 279,633
15:15:55 85,400 ▼ 1,500 19 279,625
15:15:55 85,400 ▼ 1,500 39 279,606
15:15:55 85,400 ▼ 1,500 12 279,567
15:15:54 85,500 ▼ 1,400 1 279,555
15:15:52 85,400 ▼ 1,500 15 279,554
15:15:52 85,400 ▼ 1,500 30 279,539
15:15:51 85,400 ▼ 1,500 100 279,509
15:15:50 85,400 ▼ 1,500 206 279,409
15:15:48 85,400 ▼ 1,500 1 279,203
15:15:46 85,400 ▼ 1,500 60 279,202
15:15:43 85,500 ▼ 1,400 124 279,142
15:15:42 85,400 ▼ 1,500 100 279,018
15:15:41 85,400 ▼ 1,500 500 278,918
15:15:38 85,400 ▼ 1,500 50 278,418
15:15:38 85,500 ▼ 1,400 1,619 278,368
15:15:37 85,400 ▼ 1,500 7 276,749
15:15:37 85,400 ▼ 1,500 419 276,742
15:15:37 85,400 ▼ 1,500 1,320 276,323
15:15:35 85,400 ▼ 1,500 1,010 275,003
15:15:35 85,400 ▼ 1,500 1 273,993
15:15:35 85,300 ▼ 1,600 100 273,992
15:15:31 85,400 ▼ 1,500 1 273,892
15:15:30 85,300 ▼ 1,600 37 273,891
15:15:29 85,400 ▼ 1,500 10 273,854
15:15:27 85,300 ▼ 1,600 70 273,844
15:15:26 85,400 ▼ 1,500 100 273,774
15:15:24 85,300 ▼ 1,600 3 273,674
15:15:23 85,300 ▼ 1,600 123 273,671
15:15:18 85,400 ▼ 1,500 100 273,548
15:15:18 85,300 ▼ 1,600 133 273,448
15:15:18 85,400 ▼ 1,500 10 273,315
15:15:18 85,300 ▼ 1,600 90 273,305
15:15:17 85,400 ▼ 1,500 115 273,215
15:15:14 85,300 ▼ 1,600 70 273,100
15:15:12 85,300 ▼ 1,600 206 273,030
15:15:10 85,400 ▼ 1,500 229 272,824
15:15:10 85,400 ▼ 1,500 1 272,595
15:15:09 85,300 ▼ 1,600 23 272,594
15:15:09 85,400 ▼ 1,500 18 272,559
15:15:09 85,300 ▼ 1,600 12 272,571
15:15:09 85,400 ▼ 1,500 190 272,541
15:15:09 85,400 ▼ 1,500 5 272,351
15:15:09 85,400 ▼ 1,500 200 272,346
15:15:09 85,400 ▼ 1,500 128 272,146
15:15:08 85,400 ▼ 1,500 200 272,018
15:15:07 85,400 ▼ 1,500 100 271,818
15:15:07 85,400 ▼ 1,500 1 271,718
15:15:06 85,400 ▼ 1,500 5 271,717
15:15:04 85,400 ▼ 1,500 19 271,712
15:15:03 85,400 ▼ 1,500 50 271,693
15:15:02 85,500 ▼ 1,400 50 271,643
15:15:02 85,400 ▼ 1,500 102 271,593
15:15:01 85,500 ▼ 1,400 7 271,491
15:15:00 85,500 ▼ 1,400 5 271,484
15:14:59 85,400 ▼ 1,500 135 271,479
15:14:59 85,500 ▼ 1,400 2,020 271,344
15:14:57 85,500 ▼ 1,400 110 269,324
15:14:57 85,500 ▼ 1,400 1 269,214
15:14:56 85,500 ▼ 1,400 20 269,213
15:14:56 85,500 ▼ 1,400 25 269,193
15:14:55 85,500 ▼ 1,400 10 269,168
15:14:53 85,500 ▼ 1,400 146 269,158
15:14:51 85,500 ▼ 1,400 40 269,012
15:14:46 85,500 ▼ 1,400 25 268,972
15:14:45 85,500 ▼ 1,400 1 268,947
15:14:45 85,500 ▼ 1,400 3 268,946
15:14:44 85,500 ▼ 1,400 45 268,943
15:14:43 85,500 ▼ 1,400 18 268,898
15:14:43 85,500 ▼ 1,400 1 268,880
15:14:42 85,500 ▼ 1,400 50 268,879
15:14:40 85,500 ▼ 1,400 8 268,829
15:14:40 85,600 ▼ 1,300 1 268,821
15:14:39 85,500 ▼ 1,400 540 268,820
15:14:38 85,500 ▼ 1,400 1 268,280
15:14:38 85,500 ▼ 1,400 80 268,279
15:14:35 85,600 ▼ 1,300 5 268,199
15:14:35 85,500 ▼ 1,400 151 268,194
15:14:34 85,500 ▼ 1,400 11 268,043
15:14:34 85,500 ▼ 1,400 23 268,032
15:14:31 85,500 ▼ 1,400 10 268,009
15:14:30 85,500 ▼ 1,400 1 267,999
15:14:27 85,500 ▼ 1,400 161 267,998
15:14:26 85,500 ▼ 1,400 1 267,837
15:14:25 85,600 ▼ 1,300 2 267,836
15:14:23 85,500 ▼ 1,400 20 267,834
15:14:22 85,600 ▼ 1,300 40 267,814
15:14:22 85,500 ▼ 1,400 50 267,774
15:14:21 85,500 ▼ 1,400 1 267,724
15:14:21 85,500 ▼ 1,400 23 267,723
15:14:18 85,500 ▼ 1,400 80 267,700
15:14:18 85,500 ▼ 1,400 1 267,620
15:14:18 85,600 ▼ 1,300 1 267,619
15:14:17 85,600 ▼ 1,300 10 267,618
15:14:17 85,600 ▼ 1,300 10 267,608
15:14:17 85,600 ▼ 1,300 5 267,598
15:14:12 85,600 ▼ 1,300 86 267,593
15:14:12 85,600 ▼ 1,300 1 267,507
15:14:12 85,600 ▼ 1,300 8 267,506
15:14:12 85,600 ▼ 1,300 74 267,498
15:14:09 85,600 ▼ 1,300 2 267,424
15:14:09 85,600 ▼ 1,300 102 267,422
15:14:08 85,600 ▼ 1,300 250 267,320
15:14:07 85,600 ▼ 1,300 167 267,070
15:14:06 85,600 ▼ 1,300 3 266,903
15:14:05 85,600 ▼ 1,300 100 266,900
15:14:05 85,600 ▼ 1,300 5 266,800
15:14:05 85,600 ▼ 1,300 102 266,795
15:14:04 85,600 ▼ 1,300 150 266,693
15:14:01 85,600 ▼ 1,300 2 266,543
15:14:01 85,600 ▼ 1,300 50 266,541
15:14:00 85,700 ▼ 1,200 2 266,491
15:14:00 85,600 ▼ 1,300 150 266,489
15:13:56 85,600 ▼ 1,300 140 266,339
15:13:56 85,600 ▼ 1,300 30 266,199
15:13:56 85,600 ▼ 1,300 70 266,169
15:13:53 85,600 ▼ 1,300 177 266,099
15:13:52 85,700 ▼ 1,200 1 265,922
15:13:51 85,600 ▼ 1,300 270 265,921
15:13:50 85,600 ▼ 1,300 10 265,651
15:13:47 85,600 ▼ 1,300 10 265,641
15:13:46 85,700 ▼ 1,200 10 265,631
15:13:43 85,600 ▼ 1,300 157 265,621
15:13:41 85,600 ▼ 1,300 188 265,464
15:13:40 85,700 ▼ 1,200 5 265,276
15:13:40 85,700 ▼ 1,200 227 265,271
15:13:40 85,700 ▼ 1,200 200 265,044
15:13:40 85,700 ▼ 1,200 204 264,844
15:13:39 85,700 ▼ 1,200 25 264,640
15:13:39 85,700 ▼ 1,200 500 264,615
15:13:39 85,700 ▼ 1,200 204 264,115
15:13:39 85,700 ▼ 1,200 100 263,911
15:13:37 85,700 ▼ 1,200 200 263,811
15:13:35 85,700 ▼ 1,200 20 263,611
15:13:34 85,800 ▼ 1,100 1 263,591
15:13:32 85,700 ▼ 1,200 400 263,590
15:13:32 85,700 ▼ 1,200 200 263,190
15:13:32 85,700 ▼ 1,200 23 262,990
15:13:31 85,800 ▼ 1,100 5 262,967
15:13:29 85,700 ▼ 1,200 10 262,962
15:13:28 85,700 ▼ 1,200 50 262,952
15:13:28 85,700 ▼ 1,200 30 262,902
15:13:27 85,700 ▼ 1,200 2 262,872
15:13:26 85,700 ▼ 1,200 170 262,870
15:13:24 85,700 ▼ 1,200 500 262,700
15:13:23 85,700 ▼ 1,200 100 262,200
15:13:22 85,800 ▼ 1,100 1 262,100
15:13:22 85,700 ▼ 1,200 1 262,099
15:13:20 85,700 ▼ 1,200 196 262,098
15:13:17 85,700 ▼ 1,200 43 261,902
15:13:16 85,700 ▼ 1,200 17 261,859
15:13:11 85,800 ▼ 1,100 2 261,842
15:13:09 85,700 ▼ 1,200 5 261,840
15:13:05 85,800 ▼ 1,100 5 261,835
15:12:59 85,700 ▼ 1,200 90 261,830
15:12:59 85,700 ▼ 1,200 202 261,740
15:12:58 85,800 ▼ 1,100 10 261,538
15:12:54 85,700 ▼ 1,200 8 261,528
15:12:53 85,700 ▼ 1,200 5 261,520
15:12:51 85,800 ▼ 1,100 10 261,515
15:12:49 85,800 ▼ 1,100 50 261,505
15:12:49 85,700 ▼ 1,200 3 261,455
15:12:48 85,800 ▼ 1,100 61 261,452
15:12:48 85,700 ▼ 1,200 3 261,391
15:12:47 85,700 ▼ 1,200 80 261,388
15:12:47 85,700 ▼ 1,200 306 261,308
15:12:46 85,800 ▼ 1,100 1 261,002
15:12:45 85,700 ▼ 1,200 10 261,001
15:12:45 85,700 ▼ 1,200 9 260,991
15:12:43 85,700 ▼ 1,200 23 260,982
15:12:41 85,800 ▼ 1,100 10 260,959
15:12:34 85,700 ▼ 1,200 20 260,949
15:12:33 85,800 ▼ 1,100 476 260,929
15:12:32 85,700 ▼ 1,200 150 260,453
15:12:32 85,800 ▼ 1,100 20 260,303
15:12:31 85,800 ▼ 1,100 2 260,283
15:12:30 85,700 ▼ 1,200 10 260,281
15:12:20 85,800 ▼ 1,100 5 260,271
15:12:18 85,700 ▼ 1,200 6 260,266
15:12:17 85,800 ▼ 1,100 10 260,260
15:12:17 85,800 ▼ 1,100 22 260,250
15:12:16 85,800 ▼ 1,100 5 260,228
15:12:15 85,800 ▼ 1,100 50 260,223

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,228.66 ▼ 1.1 -0.05%
코스닥 747.33 ▼ 3.36 -0.45%
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.