에이치엘비
(028300)
코스닥
중견기업부
액면가 500원
  01.17 15:59

107,400 (109,000)   [시가/고가/저가] 109,200 / 110,800 / 106,900 
전일비/등락률 ▼ 1,600 (-1.47%) 매도호가/호가잔량 107,800 / 24
거래량/전일동시간대비 651,945 /▼ 1,142,781 매수호가/호가잔량 107,400 / 1,069
상한가/하한가 141,700 / 76,300 총매도/총매수잔량 7,151 / 35,812

매도잔량 호가 매수잔량
830 109,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,235 109,000
1,627 108,900
1,090 108,800
1,973 108,700
67 108,600
268 108,500
17 108,400
20 107,900
24 107,800
 
107,400 1,069
107,300 1,091
107,200 3,676
107,100 4,891
107,000 6,821
106,900 3,020
106,800 1,975
106,700 2,042
106,600 5,916
106,500 5,311
 
총매도잔량 순매수잔량 총매수잔량
7,151 28,661 35,812
시간외잔량 시간외잔량
0 79
 
에이치엘비 028300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 688.41 (+1.89)    FUTURE 303.80 (+0.65)   Basis: 0.50
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:53 107,400 ▼ 1,600 10 651,945
15:59:42 107,400 ▼ 1,600 12 651,935
15:57:43 107,400 ▼ 1,600 10 651,923
15:55:19 107,400 ▼ 1,600 1 651,913
15:54:58 107,400 ▼ 1,600 3 651,912
15:54:42 107,400 ▼ 1,600 1 651,909
15:54:32 107,400 ▼ 1,600 3 651,908
15:54:14 107,400 ▼ 1,600 1 651,905
15:54:05 107,400 ▼ 1,600 66 651,904
15:54:03 107,400 ▼ 1,600 154 651,838
15:53:56 107,400 ▼ 1,600 1 651,684
15:53:55 107,400 ▼ 1,600 78 651,683
15:53:51 107,400 ▼ 1,600 100 651,605
15:53:03 107,400 ▼ 1,600 20 651,505
15:52:25 107,400 ▼ 1,600 9 651,485
15:52:15 107,400 ▼ 1,600 1 651,476
15:49:03 107,400 ▼ 1,600 5 651,475
15:48:42 107,400 ▼ 1,600 100 651,470
15:48:32 107,400 ▼ 1,600 10 651,370
15:48:00 107,400 ▼ 1,600 4 651,360
15:47:49 107,400 ▼ 1,600 64 651,356
15:47:45 107,400 ▼ 1,600 5 651,292
15:47:37 107,400 ▼ 1,600 19 651,287
15:47:30 107,400 ▼ 1,600 60 651,268
15:47:17 107,400 ▼ 1,600 1 651,208
15:46:01 107,400 ▼ 1,600 2 651,207
15:45:20 107,400 ▼ 1,600 10 651,205
15:45:15 107,400 ▼ 1,600 25 651,195
15:44:52 107,400 ▼ 1,600 168 651,170
15:44:48 107,400 ▼ 1,600 201 651,002
15:44:44 107,400 ▼ 1,600 4 650,801
15:44:42 107,400 ▼ 1,600 1 650,797
15:44:38 107,400 ▼ 1,600 1 650,796
15:44:32 107,400 ▼ 1,600 60 650,795
15:44:30 107,400 ▼ 1,600 50 650,735
15:44:24 107,400 ▼ 1,600 1 650,685
15:44:16 107,400 ▼ 1,600 109 650,684
15:43:59 107,400 ▼ 1,600 5 650,575
15:43:52 107,400 ▼ 1,600 1 650,570
15:43:49 107,400 ▼ 1,600 1 650,569
15:43:44 107,400 ▼ 1,600 50 650,568
15:43:36 107,400 ▼ 1,600 1 650,518
15:43:32 107,400 ▼ 1,600 5 650,517
15:43:29 107,400 ▼ 1,600 3 650,512
15:43:25 107,400 ▼ 1,600 1 650,509
15:43:00 107,400 ▼ 1,600 3 650,508
15:42:57 107,400 ▼ 1,600 20 650,505
15:42:38 107,400 ▼ 1,600 21 650,485
15:42:37 107,400 ▼ 1,600 1 650,464
15:42:29 107,400 ▼ 1,600 10 650,463
15:42:19 107,400 ▼ 1,600 7 650,453
15:42:18 107,400 ▼ 1,600 1 650,446
15:42:15 107,400 ▼ 1,600 5 650,445
15:42:07 107,400 ▼ 1,600 10 650,440
15:42:03 107,400 ▼ 1,600 15 650,430
15:42:03 107,400 ▼ 1,600 1 650,415
15:41:53 107,400 ▼ 1,600 10 650,414
15:41:46 107,400 ▼ 1,600 1 650,404
15:41:45 107,400 ▼ 1,600 2 650,403
15:41:45 107,400 ▼ 1,600 248 650,401
15:41:41 107,400 ▼ 1,600 1 650,153
15:41:38 107,400 ▼ 1,600 50 650,152
15:41:35 107,400 ▼ 1,600 5 650,102
15:41:31 107,400 ▼ 1,600 10 650,097
15:41:19 107,400 ▼ 1,600 1 650,087
15:41:18 107,400 ▼ 1,600 1 650,086
15:41:15 107,400 ▼ 1,600 1 650,085
15:41:14 107,400 ▼ 1,600 20 650,084
15:41:06 107,400 ▼ 1,600 68 650,064
15:41:06 107,400 ▼ 1,600 1 649,996
15:41:03 107,400 ▼ 1,600 40 649,995
15:40:55 107,400 ▼ 1,600 1 649,955
15:40:51 107,400 ▼ 1,600 20 649,954
15:40:48 107,400 ▼ 1,600 1 649,934
15:40:45 107,400 ▼ 1,600 1 649,933
15:40:42 107,400 ▼ 1,600 3 649,932
15:40:38 107,400 ▼ 1,600 20 649,929
15:40:37 107,400 ▼ 1,600 1 649,909
15:40:22 107,400 ▼ 1,600 1 649,908
15:40:04 107,400 ▼ 1,600 104 649,907
15:40:00 107,400 ▼ 1,600 4,153 649,803
15:30:26 107,400 ▼ 1,600 77,401 645,650
15:19:59 108,700 ▼ 300 20 568,249
15:19:55 108,800 ▼ 200 10 568,229
15:19:52 108,800 ▼ 200 1 568,219
15:19:51 108,800 ▼ 200 5 568,218
15:19:51 108,700 ▼ 300 29 568,213
15:19:50 108,700 ▼ 300 5 568,184
15:19:49 108,800 ▼ 200 137 568,179
15:19:49 108,700 ▼ 300 100 568,042
15:19:49 108,700 ▼ 300 30 567,942
15:19:47 108,700 ▼ 300 5 567,912
15:19:47 108,700 ▼ 300 50 567,907
15:19:46 108,700 ▼ 300 2 567,857
15:19:45 108,700 ▼ 300 10 567,855
15:19:45 108,700 ▼ 300 50 567,845
15:19:44 108,700 ▼ 300 2 567,795
15:19:44 108,800 ▼ 200 5 567,793
15:19:44 108,800 ▼ 200 15 567,788
15:19:42 108,800 ▼ 200 1 567,773
15:19:41 108,700 ▼ 300 30 567,772
15:19:40 108,700 ▼ 300 48 567,742
15:19:40 108,700 ▼ 300 59 567,694
15:19:38 108,700 ▼ 300 67 567,635
15:19:37 108,700 ▼ 300 271 567,568
15:19:37 108,700 ▼ 300 1 567,297
15:19:35 108,700 ▼ 300 34 567,296
15:19:33 108,700 ▼ 300 2 567,262
15:19:31 108,600 ▼ 400 1 567,260
15:19:28 108,600 ▼ 400 340 567,259
15:19:25 108,700 ▼ 300 307 566,919
15:19:21 108,800 ▼ 200 47 566,612
15:19:20 108,600 ▼ 400 896 566,565
15:19:20 108,700 ▼ 300 104 565,669
15:19:18 108,700 ▼ 300 10 565,565
15:19:16 108,800 ▼ 200 79 565,555
15:19:13 108,700 ▼ 300 80 565,476
15:19:12 108,700 ▼ 300 8 565,396
15:19:12 108,700 ▼ 300 50 565,388
15:19:11 108,800 ▼ 200 58 565,338
15:19:11 108,700 ▼ 300 20 565,280
15:19:10 108,800 ▼ 200 1 565,260
15:19:08 108,700 ▼ 300 350 565,259
15:19:07 108,800 ▼ 200 15 564,909
15:19:06 108,800 ▼ 200 28 564,894
15:19:05 108,800 ▼ 200 17 564,866
15:19:05 108,800 ▼ 200 1 564,849
15:19:03 108,800 ▼ 200 5 564,848
15:19:02 108,700 ▼ 300 5 564,843
15:19:02 108,700 ▼ 300 96 564,838
15:19:01 108,700 ▼ 300 23 564,742
15:19:01 108,700 ▼ 300 1 564,719
15:18:57 108,700 ▼ 300 98 564,718
15:18:57 108,700 ▼ 300 200 564,620
15:18:56 108,700 ▼ 300 20 564,420
15:18:56 108,700 ▼ 300 1 564,400
15:18:55 108,600 ▼ 400 3 564,399
15:18:54 108,600 ▼ 400 10 564,396
15:18:53 108,600 ▼ 400 4 564,386
15:18:52 108,700 ▼ 300 163 564,382
15:18:52 108,700 ▼ 300 500 564,219
15:18:52 108,600 ▼ 400 3 563,719
15:18:50 108,600 ▼ 400 5 563,716
15:18:49 108,600 ▼ 400 5 563,711
15:18:46 108,600 ▼ 400 2 563,706
15:18:46 108,700 ▼ 300 27 563,704
15:18:45 108,600 ▼ 400 10 563,677
15:18:45 108,600 ▼ 400 1 563,667
15:18:37 108,600 ▼ 400 1 563,666
15:18:32 108,700 ▼ 300 19 563,665
15:18:30 108,700 ▼ 300 9 563,646
15:18:26 108,700 ▼ 300 2 563,637
15:18:24 108,700 ▼ 300 36 563,635
15:18:23 108,700 ▼ 300 11 563,599
15:18:21 108,800 ▼ 200 2 563,588
15:18:15 108,800 ▼ 200 50 563,586
15:18:15 108,600 ▼ 400 514 563,536
15:18:12 108,700 ▼ 300 2 563,022
15:18:11 108,700 ▼ 300 100 563,020
15:18:09 108,700 ▼ 300 40 562,920
15:18:09 108,700 ▼ 300 2 562,880
15:18:06 108,700 ▼ 300 5 562,878
15:18:04 108,700 ▼ 300 252 562,873
15:18:04 108,700 ▼ 300 20 562,621
15:18:01 108,600 ▼ 400 90 562,601
15:18:01 108,700 ▼ 300 18 562,511
15:17:59 108,700 ▼ 300 235 562,493
15:17:55 108,700 ▼ 300 380 562,258
15:17:54 108,600 ▼ 400 1 561,878
15:17:54 108,700 ▼ 300 6 561,877
15:17:50 108,600 ▼ 400 20 561,871
15:17:49 108,700 ▼ 300 228 561,851
15:17:49 108,700 ▼ 300 12 561,623
15:17:47 108,700 ▼ 300 70 561,611
15:17:47 108,700 ▼ 300 70 561,541
15:17:43 108,600 ▼ 400 5 561,471
15:17:43 108,700 ▼ 300 15 561,466
15:17:42 108,700 ▼ 300 85 561,451
15:17:40 108,700 ▼ 300 2 561,366
15:17:40 108,700 ▼ 300 10 561,364
15:17:39 108,700 ▼ 300 84 561,354
15:17:38 108,800 ▼ 200 2 561,270
15:17:35 108,700 ▼ 300 76 561,268
15:17:32 108,700 ▼ 300 20 561,192
15:17:31 108,800 ▼ 200 1 561,172
15:17:31 108,700 ▼ 300 121 561,171
15:17:31 108,700 ▼ 300 228 561,050
15:17:31 108,600 ▼ 400 1 560,822
15:17:31 108,700 ▼ 300 28 560,821
15:17:31 108,800 ▼ 200 129 560,793
15:17:30 108,700 ▼ 300 3 560,664
15:17:30 108,800 ▼ 200 19 560,661
15:17:27 108,700 ▼ 300 328 560,642
15:17:27 108,700 ▼ 300 67 560,278
15:17:27 108,700 ▼ 300 36 560,314
15:17:27 108,700 ▼ 300 300 560,211
15:17:26 108,700 ▼ 300 27 559,911
15:17:25 108,700 ▼ 300 125 559,884
15:17:25 108,800 ▼ 200 16 559,759
15:17:24 108,700 ▼ 300 2 559,743
15:17:22 108,700 ▼ 300 150 559,741
15:17:21 108,800 ▼ 200 2 559,591
15:17:19 108,700 ▼ 300 1 559,589
15:17:13 108,800 ▼ 200 68 559,588
15:17:05 108,700 ▼ 300 50 559,520
15:17:01 108,800 ▼ 200 21 559,470
15:17:00 108,700 ▼ 300 15 559,449
15:16:59 108,800 ▼ 200 22 559,434
15:16:57 108,800 ▼ 200 17 559,412
15:16:55 108,800 ▼ 200 2 559,395
15:16:50 108,700 ▼ 300 10 559,393
15:16:49 108,800 ▼ 200 2 559,383
15:16:49 108,800 ▼ 200 1 559,381
15:16:48 108,700 ▼ 300 1 559,380
15:16:46 108,800 ▼ 200 1 559,379
15:16:45 108,800 ▼ 200 1 559,378
15:16:39 108,700 ▼ 300 30 559,377
15:16:38 108,800 ▼ 200 10 559,347
15:16:33 108,800 ▼ 200 343 559,337
15:16:32 108,800 ▼ 200 50 558,994
15:16:32 108,800 ▼ 200 11 558,944
15:16:31 108,800 ▼ 200 1 558,933
15:16:29 108,800 ▼ 200 2 558,932
15:16:27 108,700 ▼ 300 254 558,930
15:16:27 108,700 ▼ 300 1 558,676
15:16:22 108,700 ▼ 300 24 558,675
15:16:22 108,700 ▼ 300 5 558,651
15:16:20 108,800 ▼ 200 9 558,646
15:16:17 108,800 ▼ 200 1,146 558,637
15:16:17 108,700 ▼ 300 163 557,491
15:16:17 108,700 ▼ 300 305 557,328
15:16:16 108,700 ▼ 300 1 557,023
15:16:13 108,700 ▼ 300 382 557,022
15:16:08 108,700 ▼ 300 100 556,640
15:16:08 108,600 ▼ 400 50 556,540
15:16:01 108,700 ▼ 300 325 556,490
15:16:00 108,700 ▼ 300 15 556,165
15:16:00 108,700 ▼ 300 100 556,150
15:15:59 108,700 ▼ 300 30 556,050
15:15:58 108,700 ▼ 300 386 556,020
15:15:58 108,700 ▼ 300 209 555,634
15:15:58 108,700 ▼ 300 9 555,425
15:15:55 108,700 ▼ 300 100 555,416
15:15:54 108,800 ▼ 200 25 555,316
15:15:54 108,800 ▼ 200 16 555,291
15:15:54 108,700 ▼ 300 1 555,275
15:15:51 108,800 ▼ 200 1 555,274
15:15:49 108,700 ▼ 300 300 555,273
15:15:48 108,800 ▼ 200 3 554,973
15:15:48 108,800 ▼ 200 5 554,970
15:15:48 108,800 ▼ 200 1 554,965
15:15:46 108,800 ▼ 200 3 554,964
15:15:46 108,800 ▼ 200 50 554,961
15:15:43 108,700 ▼ 300 9 554,911
15:15:42 108,800 ▼ 200 23 554,902
15:15:42 108,700 ▼ 300 100 554,879
15:15:32 108,800 ▼ 200 1 554,779
15:15:24 108,700 ▼ 300 10 554,778
15:15:21 108,700 ▼ 300 3 554,768
15:15:20 108,800 ▼ 200 1 554,765
15:15:20 108,700 ▼ 300 35 554,764
15:15:19 108,700 ▼ 300 8 554,729
15:15:19 108,800 ▼ 200 2 554,721
15:15:18 108,700 ▼ 300 100 554,719
15:15:18 108,700 ▼ 300 10 554,619
15:15:16 108,700 ▼ 300 40 554,609
15:15:15 108,700 ▼ 300 12 554,569
15:15:15 108,700 ▼ 300 3 554,557
15:15:14 108,700 ▼ 300 200 554,554
15:15:14 108,700 ▼ 300 10 554,354
15:15:14 108,700 ▼ 300 3 554,344
15:15:14 108,700 ▼ 300 189 554,341
15:15:12 108,600 ▼ 400 1 554,152
15:15:09 108,600 ▼ 400 60 554,151
15:15:06 108,700 ▼ 300 1 554,091
15:15:04 108,700 ▼ 300 20 554,090
15:15:03 108,700 ▼ 300 25 554,070
15:15:03 108,700 ▼ 300 4 554,045
15:14:59 108,700 ▼ 300 5 554,041
15:14:52 108,700 ▼ 300 4 554,036
15:14:52 108,700 ▼ 300 2 554,032
15:14:52 108,700 ▼ 300 29 554,030
15:14:49 108,600 ▼ 400 1 554,001
15:14:49 108,700 ▼ 300 10 554,000
15:14:47 108,700 ▼ 300 100 553,990
15:14:47 108,700 ▼ 300 3 553,890
15:14:45 108,700 ▼ 300 126 553,887
15:14:42 108,700 ▼ 300 1 553,761
15:14:42 108,700 ▼ 300 10 553,760
15:14:40 108,700 ▼ 300 5 553,750
15:14:39 108,700 ▼ 300 3 553,745
15:14:35 108,700 ▼ 300 2 553,742
15:14:34 108,700 ▼ 300 180 553,740
15:14:33 108,800 ▼ 200 2 553,560
15:14:31 108,800 ▼ 200 20 553,558
15:14:29 108,700 ▼ 300 200 553,538
15:14:24 108,700 ▼ 300 2 553,338
15:14:23 108,800 ▼ 200 1 553,336
15:14:16 108,800 ▼ 200 2 553,335
15:14:13 108,700 ▼ 300 2 553,333
15:14:12 108,700 ▼ 300 100 553,331
15:14:11 108,700 ▼ 300 26 553,231
15:14:09 108,800 ▼ 200 1 553,205
15:14:02 108,700 ▼ 300 1 553,204
15:14:01 108,700 ▼ 300 256 553,203
15:14:01 108,700 ▼ 300 1 552,947
15:13:59 108,700 ▼ 300 1,360 552,946
15:13:58 108,800 ▼ 200 1 551,586
15:13:58 108,800 ▼ 200 20 551,585
15:13:54 108,800 ▼ 200 20 551,565
15:13:53 108,800 ▼ 200 45 551,545
15:13:47 108,800 ▼ 200 97 551,500
15:13:46 108,900 ▼ 100 2 551,403
15:13:43 108,800 ▼ 200 58 551,401
15:13:43 108,800 ▼ 200 10 551,343
15:13:41 108,800 ▼ 200 5 551,333
15:13:37 108,800 ▼ 200 200 551,328
15:13:36 108,800 ▼ 200 4 551,128
15:13:36 108,900 ▼ 100 2 551,124
15:13:27 108,800 ▼ 200 5 551,122
15:13:26 108,800 ▼ 200 100 551,117
15:13:25 108,900 ▼ 100 26 551,017
15:13:19 108,800 ▼ 200 5 550,991
15:13:18 108,800 ▼ 200 55 550,986
15:13:17 108,800 ▼ 200 39 550,931
15:13:17 108,800 ▼ 200 16 550,892
15:13:17 108,800 ▼ 200 30 550,876
15:13:17 108,800 ▼ 200 3 550,846
15:13:16 108,800 ▼ 200 1 550,843
15:13:11 108,800 ▼ 200 100 550,842
15:13:10 108,800 ▼ 200 1 550,742
15:13:10 108,700 ▼ 300 10 550,741
15:13:06 108,800 ▼ 200 200 550,731
15:13:04 108,800 ▼ 200 1 550,531
15:13:02 108,800 ▼ 200 100 550,530
15:13:00 108,800 ▼ 200 1 550,430
15:12:58 108,700 ▼ 300 3 550,429
15:12:55 108,800 ▼ 200 1 550,426
15:12:54 108,700 ▼ 300 10 550,425
15:12:54 108,800 ▼ 200 20 550,415
15:12:50 108,800 ▼ 200 290 550,395
15:12:50 108,700 ▼ 300 68 550,105
15:12:48 108,800 ▼ 200 2 550,037
15:12:44 108,700 ▼ 300 30 550,035
15:12:42 108,800 ▼ 200 25 550,005
15:12:40 108,700 ▼ 300 30 549,980
15:12:34 108,800 ▼ 200 6 549,950
15:12:34 108,800 ▼ 200 120 549,944
15:12:32 108,800 ▼ 200 20 549,824
15:12:32 108,800 ▼ 200 157 549,804
15:12:31 108,800 ▼ 200 100 549,647
15:12:27 108,900 ▼ 100 1 549,547
15:12:22 108,800 ▼ 200 20 549,546
15:12:19 108,800 ▼ 200 2 549,526
15:12:19 108,800 ▼ 200 3 549,524
15:12:19 108,900 ▼ 100 1 549,521
15:12:17 108,800 ▼ 200 1 549,520
15:12:15 108,800 ▼ 200 1 549,519
15:12:11 108,800 ▼ 200 3 549,518
15:12:08 108,900 ▼ 100 8 549,515
15:12:07 108,800 ▼ 200 2 549,507
15:12:05 108,900 ▼ 100 1 549,505
15:12:02 108,900 ▼ 100 1 549,504
15:12:02 108,800 ▼ 200 30 549,503
15:12:00 108,900 ▼ 100 19 549,473
15:12:00 108,800 ▼ 200 11 549,454
15:11:59 108,800 ▼ 200 10 549,443
15:11:57 108,800 ▼ 200 120 549,433
15:11:56 108,900 ▼ 100 1 549,313
15:11:55 108,800 ▼ 200 70 549,312
15:11:53 108,800 ▼ 200 6 549,242
15:11:52 108,800 ▼ 200 20 549,236
15:11:49 108,800 ▼ 200 12 549,216
15:11:47 108,800 ▼ 200 30 549,204
15:11:47 108,800 ▼ 200 119 549,174
15:11:42 108,800 ▼ 200 1 549,055
15:11:41 108,800 ▼ 200 226 549,054
15:11:29 108,600 ▼ 400 60 548,828
15:11:28 108,900 ▼ 100 9 548,768
15:11:28 108,900 ▼ 100 24 548,759
15:11:24 108,900 ▼ 100 1 548,735
15:11:22 108,600 ▼ 400 52 548,734
15:11:22 108,700 ▼ 300 448 548,682
15:11:21 108,800 ▼ 200 1 548,234
15:11:19 108,900 ▼ 100 100 548,233
15:11:17 108,900 ▼ 100 10 548,133
15:11:17 108,900 ▼ 100 1 548,123
15:11:17 108,900 ▼ 100 3 548,122
15:11:17 108,700 ▼ 300 406 548,119
15:11:17 108,800 ▼ 200 634 547,713
15:11:13 108,900 ▼ 100 1 547,079
15:11:12 108,900 ▼ 100 1 547,078
15:11:05 108,900 ▼ 100 2 547,077
15:11:01 108,900 ▼ 100 1 547,075
15:11:01 108,800 ▼ 200 1 547,074
15:10:51 108,800 ▼ 200 24 547,073
15:10:51 108,800 ▼ 200 21 547,049
15:10:51 108,900 ▼ 100 20 547,028
15:10:51 108,800 ▼ 200 279 547,008
15:10:49 108,800 ▼ 200 20 546,729
15:10:44 108,800 ▼ 200 15 546,709
15:10:40 108,800 ▼ 200 1 546,694
15:10:35 108,800 ▼ 200 20 546,693
15:10:29 108,800 ▼ 200 1 546,673
15:10:22 108,800 ▼ 200 97 546,672
15:10:22 108,800 ▼ 200 500 546,575
15:10:19 108,900 ▼ 100 9 546,075
15:10:16 108,800 ▼ 200 10 546,066
15:10:15 108,900 ▼ 100 23 546,056
15:10:10 108,800 ▼ 200 20 546,033
15:10:08 108,800 ▼ 200 1 546,013
15:10:08 108,900 ▼ 100 5 546,012
15:10:07 108,900 ▼ 100 5 546,007
15:10:06 108,900 ▼ 100 1 546,002
15:10:04 108,900 ▼ 100 1 546,001
15:10:02 108,900 ▼ 100 60 546,000
15:10:02 108,900 ▼ 100 100 545,940
15:10:01 108,900 ▼ 100 1 545,840
15:09:59 108,900 ▼ 100 144 545,839
15:09:57 108,900 ▼ 100 1 545,695
15:09:57 108,900 ▼ 100 1 545,694
15:09:55 108,900 ▼ 100 16 545,693
15:09:54 108,900 ▼ 100 150 545,677
15:09:54 108,800 ▼ 200 65 545,527
15:09:52 108,900 ▼ 100 10 545,462
15:09:50 108,900 ▼ 100 5 545,452
15:09:50 108,900 ▼ 100 10 545,447
15:09:50 108,900 ▼ 100 2 545,437
15:09:49 108,900 ▼ 100 6 545,435
15:09:47 108,900 ▼ 100 451 545,429
15:09:47 108,900 ▼ 100 20 544,978
15:09:46 108,900 ▼ 100 1 544,958
15:09:41 108,900 ▼ 100 43 544,957
15:09:40 108,900 ▼ 100 25 544,914
15:09:40 108,800 ▼ 200 20 544,889
15:09:39 108,900 ▼ 100 2 544,869
15:09:38 108,900 ▼ 100 1 544,867
15:09:38 108,900 ▼ 100 20 544,866
15:09:35 108,900 ▼ 100 89 544,846
15:09:35 108,800 ▼ 200 1 544,757
15:09:32 108,900 ▼ 100 15 544,756
15:09:24 108,900 ▼ 100 12 544,741
15:09:18 108,900 ▼ 100 1 544,729
15:09:13 108,900 ▼ 100 2 544,728
15:09:09 108,800 ▼ 200 2 544,726
15:09:07 108,900 ▼ 100 7 544,724
15:09:04 108,900 ▼ 100 19 544,717
15:09:03 108,800 ▼ 200 2 544,698
15:09:02 108,800 ▼ 200 1 544,696
15:09:01 108,800 ▼ 200 118 544,695
15:08:55 108,800 ▼ 200 185 544,577
15:08:52 108,700 ▼ 300 514 544,392
15:08:51 108,800 ▼ 200 101 543,878
15:08:50 108,800 ▼ 200 87 543,777
15:08:50 108,900 ▼ 100 31 543,690
15:08:49 108,900 ▼ 100 5 543,659
15:08:48 108,900 ▼ 100 20 543,654
15:08:45 108,900 ▼ 100 30 543,634
15:08:42 108,900 ▼ 100 58 543,604
15:08:42 108,800 ▼ 200 249 543,546
15:08:39 108,800 ▼ 200 100 543,297
15:08:36 108,800 ▼ 200 100 543,197
15:08:33 108,800 ▼ 200 25 543,097
15:08:33 108,800 ▼ 200 16 543,072
15:08:32 108,800 ▼ 200 10 543,056
15:08:31 108,800 ▼ 200 4 543,046
15:08:29 108,800 ▼ 200 151 543,042
15:08:27 108,800 ▼ 200 40 542,891
15:08:24 108,700 ▼ 300 10 542,851
15:08:23 108,800 ▼ 200 200 542,841
15:08:20 108,700 ▼ 300 3 542,641
15:08:19 108,800 ▼ 200 1 542,638
15:08:16 108,700 ▼ 300 10 542,637
15:08:07 108,800 ▼ 200 3 542,627
15:08:06 108,800 ▼ 200 1 542,624
15:08:06 108,800 ▼ 200 1 542,623
15:08:01 108,700 ▼ 300 6 542,622
15:07:57 108,800 ▼ 200 150 542,616
15:07:56 108,800 ▼ 200 2 542,466
15:07:54 108,700 ▼ 300 2 542,464
15:07:51 108,700 ▼ 300 15 542,462
15:07:51 108,800 ▼ 200 19 542,447
15:07:50 108,700 ▼ 300 30 542,428
15:07:49 108,700 ▼ 300 1 542,398
15:07:48 108,600 ▼ 400 5 542,397
15:07:47 108,700 ▼ 300 50 542,392
15:07:43 108,700 ▼ 300 4 542,342
15:07:43 108,700 ▼ 300 3 542,338
15:07:43 108,700 ▼ 300 1 542,335
15:07:42 108,700 ▼ 300 2 542,334
15:07:42 108,700 ▼ 300 3 542,332
15:07:40 108,700 ▼ 300 10 542,329
15:07:38 108,700 ▼ 300 150 542,319
15:07:31 108,700 ▼ 300 10 542,169
15:07:28 108,600 ▼ 400 2 542,159
15:07:21 108,700 ▼ 300 23 542,157
15:07:21 108,700 ▼ 300 66 542,134
15:07:20 108,700 ▼ 300 18 542,068
15:07:17 108,700 ▼ 300 94 542,050
15:07:16 108,700 ▼ 300 263 541,956

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,250.57 ▲ 2.52 0.11%
코스닥 688.41 ▲ 1.89 0.28%
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.