에이치엘비
(028300)
코스닥
중견기업부
액면가 500원
  06.23 15:59

14,350 (14,500)   [시가/고가/저가] 14,700 / 14,700 / 14,150 
전일비/등락률 ▼ 150 (-1.03%) 매도호가/호가잔량 14,400 / 1,065
거래량/전일동시간대비 244,421 /▼ 444,581 매수호가/호가잔량 14,350 / 2,466
상한가/하한가 18,850 / 10,150 총매도/총매수잔량 29,479 / 73,007

매도잔량 호가 매수잔량
2,153 14,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,403 14,800
1,755 14,750
2,642 14,700
1,046 14,650
2,908 14,600
987 14,550
12,640 14,500
1,880 14,450
1,065 14,400
 
14,350 2,466
14,300 3,080
14,250 12,865
14,200 17,563
14,150 7,818
14,100 5,929
14,050 7,660
14,000 9,135
13,950 1,615
13,900 4,876
 
총매도잔량 순매수잔량 총매수잔량
29,479 43,528 73,007
시간외잔량 시간외잔량
0 255
 
에이치엘비 028300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 668.93 (+5.65)    FUTURE 310.60 (+0.70)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:59:33 14,350 ▼ 150 169 244,421
15:57:55 14,350 ▼ 150 31 244,252
15:57:49 14,350 ▼ 150 300 244,221
15:45:59 14,350 ▼ 150 169 243,921
15:45:41 14,350 ▼ 150 300 243,752
15:43:58 14,350 ▼ 150 200 243,452
15:43:29 14,350 ▼ 150 100 243,252
15:42:23 14,350 ▼ 150 31 243,152
15:42:05 14,350 ▼ 150 300 243,121
15:40:00 14,350 ▼ 150 191 242,821
15:30:30 14,350 ▼ 150 8,279 242,630
15:19:57 14,450 ▼ 50 1 234,351
15:19:53 14,450 ▼ 50 1 234,350
15:19:51 14,400 ▼ 100 100 234,349
15:19:25 14,450 ▼ 50 1 234,249
15:19:25 14,400 ▼ 100 5 234,248
15:19:17 14,400 ▼ 100 8 234,243
15:19:00 14,450 ▼ 50 1 234,235
15:18:56 14,400 ▼ 100 2 234,234
15:18:44 14,450 ▼ 50 10 234,232
15:17:57 14,450 ▼ 50 338 234,222
15:17:51 14,400 ▼ 100 3,000 233,884
15:17:35 14,450 ▼ 50 2 230,884
15:17:31 14,400 ▼ 100 10 230,882
15:17:22 14,450 ▼ 50 485 230,872
15:17:22 14,450 ▼ 50 1 230,387
15:16:59 14,400 ▼ 100 10 230,386
15:16:55 14,400 ▼ 100 19 230,376
15:16:45 14,450 ▼ 50 1 230,357
15:16:31 14,450 ▼ 50 1 230,356
15:16:24 14,400 ▼ 100 1 230,355
15:16:19 14,400 ▼ 100 10 230,354
15:15:43 14,450 ▼ 50 1 230,344
15:15:41 14,450 ▼ 50 1 230,343
15:15:29 14,450 ▼ 50 567 230,342
15:15:27 14,450 ▼ 50 200 229,775
15:15:20 14,450 ▼ 50 10 229,575
15:15:20 14,450 ▼ 50 20 229,565
15:15:17 14,500  0 1 229,545
15:15:11 14,450 ▼ 50 250 229,544
15:15:09 14,450 ▼ 50 50 229,294
15:15:05 14,500  0 1 229,244
15:14:56 14,450 ▼ 50 890 229,243
15:14:55 14,450 ▼ 50 1 228,353
15:14:54 14,450 ▼ 50 1 228,352
15:14:49 14,450 ▼ 50 1,108 228,351
15:14:45 14,500  0 1 227,243
15:14:39 14,450 ▼ 50 82 227,242
15:14:26 14,500  0 1 227,160
15:14:22 14,450 ▼ 50 3,000 227,159
15:14:18 14,450 ▼ 50 50 224,159
15:14:18 14,500  0 1 224,109
15:14:17 14,450 ▼ 50 200 224,108
15:14:13 14,450 ▼ 50 1,000 223,908
15:13:39 14,500  0 1 222,908
15:13:35 14,450 ▼ 50 701 222,907
15:13:32 14,450 ▼ 50 1,509 222,206
15:13:32 14,450 ▼ 50 1 220,697
15:13:24 14,450 ▼ 50 500 220,696
15:12:40 14,500  0 1 220,196
15:11:58 14,500  0 1 220,195
15:11:52 14,450 ▼ 50 416 220,194
15:11:52 14,450 ▼ 50 2 219,778
15:11:45 14,450 ▼ 50 1,764 219,776
15:11:39 14,400 ▼ 100 92 218,012
15:11:34 14,400 ▼ 100 453 217,920
15:11:05 14,450 ▼ 50 1 217,467
15:10:58 14,400 ▼ 100 98 217,466
15:10:35 14,400 ▼ 100 380 217,368
15:10:35 14,400 ▼ 100 693 216,988
15:10:21 14,400 ▼ 100 1 216,295
15:10:21 14,400 ▼ 100 1,000 216,294
15:09:37 14,400 ▼ 100 50 215,294
15:09:27 14,400 ▼ 100 100 215,244
15:09:23 14,400 ▼ 100 100 215,144
15:09:19 14,400 ▼ 100 1 215,044
15:09:10 14,350 ▼ 150 100 215,043
15:08:54 14,350 ▼ 150 350 214,943
15:08:03 14,400 ▼ 100 340 214,593
15:07:49 14,400 ▼ 100 1 214,253
15:06:49 14,350 ▼ 150 100 214,252
15:06:17 14,400 ▼ 100 2 214,152
15:05:47 14,400 ▼ 100 10 214,150
15:05:42 14,400 ▼ 100 1 214,140
15:05:38 14,400 ▼ 100 1 214,139
15:05:20 14,350 ▼ 150 130 214,138
15:05:18 14,350 ▼ 150 10 214,008
15:05:08 14,400 ▼ 100 1 213,998
15:05:01 14,350 ▼ 150 356 213,997
15:05:01 14,350 ▼ 150 1 213,641
15:04:41 14,300 ▼ 200 60 213,640
15:04:26 14,350 ▼ 150 1,214 213,580
15:04:14 14,350 ▼ 150 140 212,366
15:04:08 14,350 ▼ 150 50 212,226
15:03:31 14,400 ▼ 100 1 212,176
15:03:18 14,350 ▼ 150 100 212,175
15:00:44 14,450 ▼ 50 1 212,075
15:00:37 14,350 ▼ 150 126 212,074
15:00:36 14,450 ▼ 50 1 211,948
15:00:28 14,400 ▼ 100 298 211,947
15:00:28 14,400 ▼ 100 200 211,649
15:00:24 14,400 ▼ 100 1,041 211,449
15:00:08 14,400 ▼ 100 1 210,408
14:59:51 14,350 ▼ 150 100 210,407
14:59:29 14,400 ▼ 100 100 210,307
14:58:24 14,400 ▼ 100 1 210,207
14:58:13 14,350 ▼ 150 1,135 210,206
14:58:13 14,350 ▼ 150 100 209,071
14:57:42 14,300 ▼ 200 45 208,971
14:56:33 14,300 ▼ 200 10 208,926
14:56:20 14,300 ▼ 200 1 208,916
14:55:44 14,350 ▼ 150 763 208,915
14:55:20 14,400 ▼ 100 1 208,152
14:55:04 14,350 ▼ 150 250 208,151
14:54:23 14,400 ▼ 100 1 207,901
14:54:13 14,350 ▼ 150 30 207,900
14:54:07 14,350 ▼ 150 1 207,870
14:53:36 14,350 ▼ 150 1,986 207,869
14:53:28 14,400 ▼ 100 10 205,883
14:53:11 14,400 ▼ 100 100 205,873
14:52:20 14,400 ▼ 100 267 205,773
14:51:52 14,400 ▼ 100 2,989 205,506
14:50:59 14,450 ▼ 50 105 202,517
14:50:52 14,450 ▼ 50 45 202,412
14:48:50 14,450 ▼ 50 1 202,367
14:48:27 14,400 ▼ 100 2 202,366
14:48:27 14,400 ▼ 100 2 202,364
14:48:26 14,400 ▼ 100 2 202,362
14:48:26 14,400 ▼ 100 2 202,360
14:48:26 14,400 ▼ 100 2 202,358
14:48:25 14,400 ▼ 100 2 202,356
14:48:25 14,400 ▼ 100 2 202,354
14:48:25 14,400 ▼ 100 2 202,352
14:48:24 14,400 ▼ 100 2 202,350
14:48:24 14,400 ▼ 100 2 202,348
14:48:23 14,400 ▼ 100 2 202,346
14:48:23 14,400 ▼ 100 2 202,344
14:48:23 14,400 ▼ 100 2 202,342
14:48:22 14,400 ▼ 100 2 202,340
14:48:22 14,400 ▼ 100 2 202,338
14:48:22 14,400 ▼ 100 2 202,336
14:48:21 14,400 ▼ 100 2 202,334
14:48:21 14,400 ▼ 100 2 202,332
14:48:21 14,400 ▼ 100 2 202,330
14:47:51 14,400 ▼ 100 1 202,328
14:47:21 14,400 ▼ 100 100 202,327
14:46:58 14,400 ▼ 100 2 202,227
14:46:57 14,400 ▼ 100 126 202,225
14:46:57 14,350 ▼ 150 55 202,099
14:46:55 14,350 ▼ 150 100 202,044
14:46:39 14,350 ▼ 150 3 201,944
14:43:04 14,400 ▼ 100 25 201,941
14:43:04 14,400 ▼ 100 50 201,916
14:42:30 14,400 ▼ 100 100 201,866
14:42:20 14,400 ▼ 100 5 201,766
14:42:16 14,400 ▼ 100 20 201,761
14:42:11 14,400 ▼ 100 10 201,741
14:41:52 14,400 ▼ 100 10 201,731
14:41:51 14,400 ▼ 100 500 201,721
14:41:48 14,400 ▼ 100 500 201,221
14:41:43 14,400 ▼ 100 30 200,721
14:40:52 14,400 ▼ 100 1 200,691
14:38:25 14,450 ▼ 50 100 200,690
14:38:16 14,450 ▼ 50 15 200,590
14:38:16 14,400 ▼ 100 85 200,575
14:38:14 14,400 ▼ 100 100 200,490
14:37:33 14,400 ▼ 100 125 200,390
14:37:21 14,400 ▼ 100 30 200,265
14:37:03 14,400 ▼ 100 32 200,235
14:37:02 14,400 ▼ 100 30 200,203
14:36:45 14,400 ▼ 100 30 200,173
14:36:01 14,400 ▼ 100 70 200,143
14:35:49 14,400 ▼ 100 2 200,073
14:35:47 14,400 ▼ 100 110 200,071
14:35:45 14,400 ▼ 100 29 199,961
14:35:11 14,400 ▼ 100 95 199,932
14:34:58 14,400 ▼ 100 30 199,837
14:33:56 14,400 ▼ 100 23 199,807
14:33:54 14,400 ▼ 100 77 199,784
14:33:54 14,400 ▼ 100 5 199,707
14:33:54 14,400 ▼ 100 89 199,702
14:33:54 14,400 ▼ 100 25 199,613
14:33:54 14,400 ▼ 100 74 199,588
14:33:54 14,400 ▼ 100 8 199,514
14:33:53 14,400 ▼ 100 3 199,506
14:33:27 14,400 ▼ 100 1 199,503
14:33:19 14,400 ▼ 100 110 199,502
14:32:57 14,400 ▼ 100 20 199,392
14:32:55 14,400 ▼ 100 40 199,372
14:32:52 14,400 ▼ 100 55 199,332
14:32:44 14,400 ▼ 100 1,516 199,277
14:31:25 14,500  0 200 197,761
14:29:49 14,500  0 1 197,561
14:29:41 14,400 ▼ 100 1 197,560
14:28:44 14,500  0 1 197,559
14:26:16 14,500  0 1 197,558
14:26:07 14,400 ▼ 100 4 197,557
14:25:26 14,500  0 252 197,553
14:24:44 14,550 ▲ 50 1 197,301
14:24:39 14,500  0 907 197,300
14:24:35 14,500  0 1 196,393
14:24:33 14,500  0 1,092 196,392
14:24:31 14,500  0 6 195,300
14:24:29 14,500  0 1,655 195,294
14:24:22 14,500  0 1,000 193,639
14:24:22 14,500  0 3,811 192,639
14:24:00 14,450 ▼ 50 1,301 188,828
14:24:00 14,400 ▼ 100 40 187,527
14:23:48 14,400 ▼ 100 1 187,487
14:23:40 14,350 ▼ 150 555 187,486
14:22:27 14,350 ▼ 150 1 186,931
14:20:20 14,400 ▼ 100 20 186,930
14:18:31 14,450 ▼ 50 1 186,910
14:18:24 14,400 ▼ 100 9 186,909
14:18:14 14,400 ▼ 100 1 186,900
14:18:06 14,400 ▼ 100 90 186,899
14:18:05 14,450 ▼ 50 1 186,809
14:17:58 14,450 ▼ 50 1 186,808
14:17:52 14,450 ▼ 50 1 186,807
14:17:45 14,450 ▼ 50 1 186,806
14:17:35 14,450 ▼ 50 1 186,805
14:17:22 14,400 ▼ 100 60 186,804
14:16:30 14,400 ▼ 100 100 186,744
14:16:25 14,400 ▼ 100 1 186,644
14:16:06 14,350 ▼ 150 30 186,643
14:14:48 14,400 ▼ 100 700 186,613
14:14:41 14,350 ▼ 150 4,000 185,913
14:13:39 14,400 ▼ 100 100 181,913
14:13:26 14,400 ▼ 100 10 181,813
14:12:26 14,400 ▼ 100 1 181,803
14:11:27 14,350 ▼ 150 46 181,802
14:11:11 14,400 ▼ 100 1 181,756
14:10:05 14,350 ▼ 150 1 181,755
14:09:33 14,400 ▼ 100 742 181,754
14:07:28 14,450 ▼ 50 1 181,012
14:07:20 14,400 ▼ 100 100 181,011
14:07:15 14,400 ▼ 100 240 180,911
14:07:12 14,450 ▼ 50 80 180,671
14:06:42 14,450 ▼ 50 1 180,591
14:06:33 14,400 ▼ 100 400 180,590
14:05:16 14,450 ▼ 50 1 180,190
14:05:07 14,400 ▼ 100 13 180,189
14:05:07 14,400 ▼ 100 6 180,176
14:05:07 14,400 ▼ 100 4 180,170
14:04:42 14,450 ▼ 50 100 180,166
14:04:18 14,450 ▼ 50 20 180,066
14:04:06 14,450 ▼ 50 1 180,046
14:03:49 14,400 ▼ 100 30 180,045
14:03:39 14,400 ▼ 100 1 180,015
14:01:32 14,450 ▼ 50 600 180,014
14:00:39 14,450 ▼ 50 1 179,414
14:00:32 14,450 ▼ 50 1 179,413
14:00:24 14,450 ▼ 50 1 179,412
14:00:16 14,450 ▼ 50 1 179,411
13:59:52 14,400 ▼ 100 300 179,410
13:58:31 14,450 ▼ 50 100 179,110
13:58:11 14,450 ▼ 50 1 179,010
13:58:04 14,400 ▼ 100 200 179,009
13:57:21 14,400 ▼ 100 60 178,809
13:57:12 14,400 ▼ 100 10 178,749
13:56:43 14,400 ▼ 100 30 178,739
13:56:03 14,450 ▼ 50 1 178,709
13:55:48 14,350 ▼ 150 2,118 178,708
13:55:48 14,400 ▼ 100 382 176,590
13:55:41 14,400 ▼ 100 118 176,208
13:55:07 14,400 ▼ 100 7 176,090
13:55:06 14,400 ▼ 100 898 176,083
13:54:54 14,450 ▼ 50 100 175,185
13:54:39 14,400 ▼ 100 2 175,085
13:54:13 14,400 ▼ 100 38 175,083
13:51:51 14,450 ▼ 50 1 175,045
13:51:41 14,400 ▼ 100 20 175,044
13:51:34 14,450 ▼ 50 1 175,024
13:51:28 14,400 ▼ 100 194 175,023
13:50:38 14,400 ▼ 100 44 174,829
13:50:23 14,400 ▼ 100 1 174,785
13:50:19 14,400 ▼ 100 1,761 174,784
13:49:56 14,400 ▼ 100 10 173,023
13:44:33 14,450 ▼ 50 1 173,013
13:44:27 14,400 ▼ 100 1 173,012
13:43:44 14,450 ▼ 50 1 173,011
13:43:40 14,400 ▼ 100 123 173,010
13:43:37 14,400 ▼ 100 712 172,887
13:42:31 14,400 ▼ 100 1 172,175
13:41:06 14,400 ▼ 100 100 172,174
13:40:17 14,400 ▼ 100 150 172,074
13:40:09 14,400 ▼ 100 1 171,924
13:40:07 14,350 ▼ 150 13 171,923
13:40:07 14,350 ▼ 150 6 171,910
13:40:07 14,350 ▼ 150 4 171,904
13:39:25 14,400 ▼ 100 20 171,900
13:38:31 14,400 ▼ 100 2 171,880
13:38:16 14,400 ▼ 100 500 171,878
13:37:55 14,400 ▼ 100 1 171,378
13:37:48 14,400 ▼ 100 1 171,377
13:37:42 14,400 ▼ 100 1 171,376
13:37:32 14,400 ▼ 100 500 171,375
13:36:09 14,400 ▼ 100 44 170,875
13:35:37 14,400 ▼ 100 1 170,831
13:35:34 14,400 ▼ 100 1 170,830
13:35:12 14,350 ▼ 150 30 170,829
13:35:07 14,350 ▼ 150 13 170,799
13:35:07 14,350 ▼ 150 6 170,786
13:35:07 14,350 ▼ 150 4 170,780
13:35:06 14,350 ▼ 150 11 170,776
13:34:44 14,400 ▼ 100 1 170,765
13:34:34 14,350 ▼ 150 49 170,764
13:34:26 14,350 ▼ 150 51 170,715
13:30:16 14,400 ▼ 100 1 170,664
13:30:07 14,350 ▼ 150 13 170,663
13:30:07 14,350 ▼ 150 6 170,650
13:30:07 14,350 ▼ 150 4 170,644
13:26:49 14,400 ▼ 100 1 170,640
13:26:42 14,350 ▼ 150 36 170,639
13:26:33 14,350 ▼ 150 364 170,603
13:25:54 14,400 ▼ 100 1 170,239
13:25:25 14,350 ▼ 150 5 170,238
13:25:24 14,400 ▼ 100 1 170,233
13:25:16 14,400 ▼ 100 1 170,232
13:25:09 14,400 ▼ 100 1 170,231
13:25:07 14,350 ▼ 150 13 170,230
13:25:07 14,350 ▼ 150 6 170,217
13:25:07 14,350 ▼ 150 4 170,211
13:25:03 14,400 ▼ 100 1 170,207
13:24:23 14,400 ▼ 100 1 170,206
13:24:16 14,350 ▼ 150 630 170,205
13:24:10 14,350 ▼ 150 1 169,575
13:23:20 14,350 ▼ 150 26 169,574
13:23:20 14,350 ▼ 150 62 169,548
13:23:20 14,350 ▼ 150 83 169,486
13:23:20 14,350 ▼ 150 140 169,403
13:23:20 14,350 ▼ 150 52 169,263
13:23:20 14,350 ▼ 150 20 169,211
13:23:18 14,350 ▼ 150 1 169,191
13:23:12 14,300 ▼ 200 206 169,190
13:23:11 14,300 ▼ 200 207 168,984
13:23:10 14,350 ▼ 150 1,380 168,777
13:22:49 14,400 ▼ 100 10 167,397
13:19:37 14,400 ▼ 100 1 167,387
13:19:30 14,350 ▼ 150 423 167,386
13:19:18 14,350 ▼ 150 2 166,963
13:19:17 14,300 ▼ 200 28 166,961
13:19:13 14,300 ▼ 200 20 166,933
13:19:10 14,350 ▼ 150 264 166,913
13:19:00 14,350 ▼ 150 12 166,649
13:18:34 14,350 ▼ 150 275 166,637
13:18:28 14,350 ▼ 150 10 166,362
13:17:41 14,350 ▼ 150 1 166,352
13:17:34 14,350 ▼ 150 369 166,351
13:17:02 14,350 ▼ 150 6 165,982
13:16:39 14,350 ▼ 150 5 165,976
13:14:13 14,350 ▼ 150 46 165,971
13:13:12 14,350 ▼ 150 1 165,925
13:13:05 14,300 ▼ 200 1 165,924
13:12:05 14,300 ▼ 200 1 165,923
13:11:14 14,300 ▼ 200 1 165,922
13:10:36 14,300 ▼ 200 7 165,921
13:10:23 14,300 ▼ 200 16 165,914
13:10:23 14,300 ▼ 200 73 165,898
13:10:16 14,300 ▼ 200 187 165,825
13:09:57 14,250 ▼ 250 19 165,638
13:09:53 14,250 ▼ 250 25 165,619
13:09:48 14,250 ▼ 250 24 165,594
13:09:43 14,250 ▼ 250 340 165,570
13:09:36 14,300 ▼ 200 1 165,230
13:09:32 14,300 ▼ 200 1 165,229
13:09:18 14,300 ▼ 200 1 165,228
13:09:06 14,300 ▼ 200 30 165,227
13:09:05 14,300 ▼ 200 1 165,197
13:07:33 14,300 ▼ 200 1 165,196
13:07:21 14,300 ▼ 200 2 165,195
13:07:11 14,300 ▼ 200 9 165,193
13:07:06 14,300 ▼ 200 37 165,184
13:06:00 14,300 ▼ 200 1 165,147
13:03:26 14,300 ▼ 200 1 165,146
13:03:14 14,250 ▼ 250 22 165,145
13:03:13 14,250 ▼ 250 34 165,123
13:03:09 14,250 ▼ 250 48 165,089
13:03:04 14,250 ▼ 250 169 165,041
13:02:59 14,250 ▼ 250 160 164,872
13:02:55 14,250 ▼ 250 681 164,712
13:02:55 14,300 ▼ 200 351 164,031
13:02:54 14,300 ▼ 200 26 163,680
13:02:54 14,300 ▼ 200 50 163,654
13:02:39 14,300 ▼ 200 16 163,604
13:02:35 14,300 ▼ 200 20 163,588
13:01:49 14,300 ▼ 200 22 163,568
13:01:49 14,300 ▼ 200 27 163,546
13:01:45 14,300 ▼ 200 21 163,519
13:01:40 14,300 ▼ 200 117 163,498
13:01:35 14,300 ▼ 200 90 163,381
13:01:34 14,300 ▼ 200 549 163,291
13:00:56 14,300 ▼ 200 25 162,742
13:00:51 14,300 ▼ 200 36 162,717
13:00:46 14,300 ▼ 200 31 162,681
13:00:42 14,300 ▼ 200 193 162,650
13:00:36 14,300 ▼ 200 26 162,457
13:00:32 14,300 ▼ 200 21 162,431
13:00:27 14,300 ▼ 200 19 162,410
13:00:25 14,350 ▼ 150 260 162,391
12:59:15 14,400 ▼ 100 50 162,131
12:57:31 14,400 ▼ 100 50 162,081
12:56:57 14,400 ▼ 100 1 162,031
12:56:39 14,400 ▼ 100 4 162,030
12:55:17 14,400 ▼ 100 1 162,026
12:55:11 14,400 ▼ 100 1 162,025
12:55:05 14,400 ▼ 100 1 162,024
12:54:59 14,400 ▼ 100 1 162,023
12:52:57 14,400 ▼ 100 1 162,022
12:52:57 14,350 ▼ 150 70 162,021
12:52:25 14,350 ▼ 150 100 161,951
12:50:24 14,350 ▼ 150 1 161,851
12:50:07 14,300 ▼ 200 7 161,850
12:47:19 14,300 ▼ 200 36 161,843
12:47:12 14,300 ▼ 200 100 161,807
12:46:56 14,350 ▼ 150 1 161,707
12:46:10 14,300 ▼ 200 186 161,706
12:44:11 14,350 ▼ 150 5 161,520
12:43:58 14,350 ▼ 150 5 161,515
12:42:09 14,350 ▼ 150 4 161,510
12:36:10 14,350 ▼ 150 1 161,506
12:35:38 14,350 ▼ 150 100 161,505
12:35:32 14,350 ▼ 150 3 161,405
12:33:45 14,350 ▼ 150 54 161,402
12:33:38 14,350 ▼ 150 10 161,348
12:32:25 14,350 ▼ 150 1 161,338
12:32:09 14,350 ▼ 150 2 161,337
12:32:08 14,350 ▼ 150 1 161,335
12:32:00 14,300 ▼ 200 40 161,334
12:31:58 14,400 ▼ 100 2 161,294
12:31:58 14,400 ▼ 100 1 161,292
12:31:48 14,350 ▼ 150 321 161,291
12:31:48 14,350 ▼ 150 2 160,970
12:31:42 14,300 ▼ 200 107 160,968
12:31:42 14,300 ▼ 200 100 160,861
12:31:32 14,350 ▼ 150 477 160,761
12:31:25 14,300 ▼ 200 809 160,284
12:31:25 14,300 ▼ 200 6,000 159,475
12:30:19 14,250 ▼ 250 6 153,475
12:30:07 14,250 ▼ 250 13 153,469
12:30:07 14,250 ▼ 250 7 153,456
12:30:07 14,250 ▼ 250 4 153,449
12:26:23 14,250 ▼ 250 46 153,445
12:25:36 14,250 ▼ 250 197 153,399
12:25:33 14,250 ▼ 250 6 153,202
12:25:07 14,250 ▼ 250 13 153,196
12:25:07 14,250 ▼ 250 7 153,183
12:25:07 14,250 ▼ 250 4 153,176
12:24:45 14,250 ▼ 250 80 153,172
12:24:17 14,300 ▼ 200 88 153,092
12:23:59 14,250 ▼ 250 20 153,004
12:23:38 14,300 ▼ 200 1,012 152,984
12:23:16 14,250 ▼ 250 20 151,972
12:21:42 14,300 ▼ 200 30 151,952
12:21:39 14,300 ▼ 200 50 151,922
12:20:54 14,300 ▼ 200 8 151,872
12:20:27 14,250 ▼ 250 100 151,864
12:20:24 14,250 ▼ 250 1,000 151,764
12:20:07 14,250 ▼ 250 13 150,764
12:20:07 14,250 ▼ 250 7 150,751
12:20:07 14,250 ▼ 250 4 150,744
12:19:36 14,250 ▼ 250 1 150,740
12:19:36 14,250 ▼ 250 359 150,739
12:19:24 14,250 ▼ 250 100 150,380
12:17:33 14,250 ▼ 250 1 150,280
12:17:01 14,300 ▼ 200 1 150,279
12:16:47 14,300 ▼ 200 6 150,278
12:16:28 14,250 ▼ 250 230 150,272
12:15:48 14,300 ▼ 200 2 150,042
12:15:37 14,250 ▼ 250 20 150,040
12:15:07 14,250 ▼ 250 13 150,020
12:15:07 14,250 ▼ 250 7 150,007
12:15:07 14,250 ▼ 250 4 150,000
12:15:03 14,250 ▼ 250 560 149,996
12:14:06 14,250 ▼ 250 638 149,436
12:12:43 14,250 ▼ 250 1,000 148,798
12:12:28 14,250 ▼ 250 3,365 147,798
12:12:08 14,250 ▼ 250 50 144,433
12:12:04 14,250 ▼ 250 1 144,383
12:10:56 14,250 ▼ 250 1 144,382
12:10:07 14,200 ▼ 300 13 144,381
12:10:07 14,200 ▼ 300 7 144,368
12:06:38 14,200 ▼ 300 4 144,361
12:06:09 14,200 ▼ 300 230 144,357
12:05:34 14,200 ▼ 300 40 144,127
12:05:30 14,200 ▼ 300 1 144,087
12:05:27 14,200 ▼ 300 100 144,086
12:05:05 14,200 ▼ 300 457 143,986
12:05:00 14,250 ▼ 250 1 143,529
12:04:59 14,200 ▼ 300 43 143,528
12:04:39 14,200 ▼ 300 100 143,485
12:04:39 14,200 ▼ 300 12 143,385
12:04:34 14,200 ▼ 300 50 143,373
12:04:30 14,200 ▼ 300 1 143,323
12:04:28 14,200 ▼ 300 100 143,322
12:04:28 14,200 ▼ 300 4 143,222
12:04:27 14,200 ▼ 300 96 143,218
12:04:17 14,200 ▼ 300 400 143,122
12:04:09 14,200 ▼ 300 11 142,722
12:04:00 14,200 ▼ 300 1 142,711

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.23 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,378.60 ▲ 8.23 0.35%
코스닥 668.93 ▲ 5.65 0.85%
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.