에이치엘비
(028300)
코스닥
중견기업부
액면가 500원
  10.20 15:59

23,400 (21,700)   [시가/고가/저가] 21,750 / 23,500 / 21,650 
전일비/등락률 ▲ 1,700 (7.83%) 매도호가/호가잔량 23,400 / 5,330
거래량/전일동시간대비 1,495,090 /▲ 312,151 매수호가/호가잔량 23,350 / 6,097
상한가/하한가 28,200 / 15,200 총매도/총매수잔량 71,874 / 35,237

매도잔량 호가 매수잔량
3,604 23,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
6,336 23,800
446 23,750
11,577 23,700
7,042 23,650
8,608 23,600
2,496 23,550
18,090 23,500
8,345 23,450
5,330 23,400
 
23,350 6,097
23,300 1,582
23,250 1,694
23,200 5,299
23,150 132
23,100 2,062
23,050 2,729
23,000 14,019
22,950 543
22,900 1,080
 
총매도잔량 순매수잔량 총매수잔량
71,874 -36,637 35,237
시간외잔량 시간외잔량
0 38
 
에이치엘비 028300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 672.95 (+5.85)    FUTURE 329.60 (+2.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:58:50 23,400 ▲ 1,700 68 1,495,090
15:58:34 23,400 ▲ 1,700 10 1,495,022
15:58:28 23,400 ▲ 1,700 22 1,495,012
15:58:21 23,400 ▲ 1,700 100 1,494,990
15:58:16 23,400 ▲ 1,700 200 1,494,890
15:57:59 23,400 ▲ 1,700 2 1,494,690
15:57:53 23,400 ▲ 1,700 4 1,494,688
15:56:35 23,400 ▲ 1,700 25 1,494,684
15:55:58 23,400 ▲ 1,700 100 1,494,659
15:55:25 23,400 ▲ 1,700 100 1,494,559
15:55:06 23,400 ▲ 1,700 5 1,494,459
15:54:04 23,400 ▲ 1,700 1 1,494,454
15:53:42 23,400 ▲ 1,700 18 1,494,453
15:52:56 23,400 ▲ 1,700 134 1,494,435
15:52:30 23,400 ▲ 1,700 50 1,494,301
15:52:11 23,400 ▲ 1,700 1 1,494,251
15:51:27 23,400 ▲ 1,700 1 1,494,250
15:51:18 23,400 ▲ 1,700 2 1,494,249
15:51:17 23,400 ▲ 1,700 1 1,494,247
15:51:06 23,400 ▲ 1,700 1 1,494,246
15:50:42 23,400 ▲ 1,700 23 1,494,245
15:50:06 23,400 ▲ 1,700 1 1,494,222
15:49:42 23,400 ▲ 1,700 2 1,494,221
15:49:30 23,400 ▲ 1,700 100 1,494,219
15:49:25 23,400 ▲ 1,700 100 1,494,119
15:49:16 23,400 ▲ 1,700 242 1,494,019
15:49:01 23,400 ▲ 1,700 100 1,493,777
15:48:33 23,400 ▲ 1,700 100 1,493,677
15:48:18 23,400 ▲ 1,700 39 1,493,577
15:46:54 23,400 ▲ 1,700 2 1,493,538
15:46:19 23,400 ▲ 1,700 1,168 1,493,536
15:45:04 23,400 ▲ 1,700 1 1,492,368
15:44:52 23,400 ▲ 1,700 5 1,492,367
15:44:49 23,400 ▲ 1,700 94 1,492,361
15:44:49 23,400 ▲ 1,700 1 1,492,362
15:44:47 23,400 ▲ 1,700 500 1,492,267
15:44:35 23,400 ▲ 1,700 3 1,491,767
15:44:06 23,400 ▲ 1,700 400 1,491,764
15:43:10 23,400 ▲ 1,700 181 1,491,364
15:42:09 23,400 ▲ 1,700 100 1,491,183
15:41:54 23,400 ▲ 1,700 10 1,491,083
15:41:30 23,400 ▲ 1,700 70 1,491,073
15:41:12 23,400 ▲ 1,700 113 1,491,003
15:41:12 23,400 ▲ 1,700 2,500 1,490,890
15:41:11 23,400 ▲ 1,700 2,000 1,488,390
15:41:10 23,400 ▲ 1,700 2,126 1,486,390
15:40:54 23,400 ▲ 1,700 87 1,484,264
15:40:53 23,400 ▲ 1,700 608 1,484,177
15:40:47 23,400 ▲ 1,700 1,354 1,483,569
15:40:42 23,400 ▲ 1,700 30 1,482,215
15:40:00 23,400 ▲ 1,700 494 1,482,185
15:30:01 23,400 ▲ 1,700 29,749 1,481,691
15:19:59 23,200 ▲ 1,500 1 1,451,942
15:19:59 23,200 ▲ 1,500 1 1,451,941
15:19:59 23,150 ▲ 1,450 1 1,451,940
15:19:57 23,150 ▲ 1,450 2 1,451,939
15:19:56 23,200 ▲ 1,500 2 1,451,937
15:19:55 23,150 ▲ 1,450 300 1,451,935
15:19:54 23,200 ▲ 1,500 200 1,451,635
15:19:53 23,150 ▲ 1,450 50 1,451,435
15:19:49 23,100 ▲ 1,400 300 1,451,385
15:19:49 23,100 ▲ 1,400 962 1,451,085
15:19:49 23,150 ▲ 1,450 100 1,450,123
15:19:49 23,200 ▲ 1,500 500 1,450,023
15:19:48 23,100 ▲ 1,400 1 1,449,523
15:19:46 23,200 ▲ 1,500 732 1,449,522
15:19:46 23,150 ▲ 1,450 768 1,448,790
15:19:46 23,100 ▲ 1,400 32 1,448,022
15:19:44 23,150 ▲ 1,450 46 1,447,990
15:19:44 23,150 ▲ 1,450 117 1,447,944
15:19:43 23,150 ▲ 1,450 50 1,447,827
15:19:39 23,150 ▲ 1,450 100 1,447,777
15:19:38 23,150 ▲ 1,450 20 1,447,677
15:19:38 23,150 ▲ 1,450 63 1,447,657
15:19:38 23,100 ▲ 1,400 12 1,447,594
15:19:37 23,150 ▲ 1,450 98 1,447,582
15:19:37 23,100 ▲ 1,400 500 1,447,484
15:19:37 23,150 ▲ 1,450 50 1,446,984
15:19:35 23,150 ▲ 1,450 37 1,446,934
15:19:33 23,150 ▲ 1,450 50 1,446,897
15:19:31 23,150 ▲ 1,450 100 1,446,847
15:19:30 23,150 ▲ 1,450 200 1,446,747
15:19:30 23,150 ▲ 1,450 600 1,446,547
15:19:29 23,150 ▲ 1,450 10 1,445,947
15:19:24 23,150 ▲ 1,450 1 1,445,937
15:19:23 23,100 ▲ 1,400 100 1,445,936
15:19:22 23,150 ▲ 1,450 69 1,445,836
15:19:22 23,150 ▲ 1,450 189 1,445,767
15:19:21 23,150 ▲ 1,450 742 1,445,578
15:19:20 23,150 ▲ 1,450 7 1,444,836
15:19:20 23,100 ▲ 1,400 1 1,444,829
15:19:20 23,150 ▲ 1,450 2 1,444,828
15:19:20 23,100 ▲ 1,400 1 1,444,826
15:19:12 23,100 ▲ 1,400 300 1,444,825
15:19:12 23,150 ▲ 1,450 80 1,444,525
15:19:11 23,150 ▲ 1,450 94 1,444,445
15:19:11 23,100 ▲ 1,400 516 1,444,351
15:19:11 23,100 ▲ 1,400 1,600 1,443,835
15:19:08 23,100 ▲ 1,400 13 1,442,235
15:19:08 23,150 ▲ 1,450 1 1,442,222
15:19:08 23,150 ▲ 1,450 2 1,442,221
15:19:05 23,150 ▲ 1,450 1 1,442,219
15:19:05 23,150 ▲ 1,450 45 1,442,218
15:19:04 23,150 ▲ 1,450 20 1,442,173
15:19:03 23,150 ▲ 1,450 3 1,442,153
15:19:03 23,150 ▲ 1,450 100 1,442,150
15:19:02 23,150 ▲ 1,450 2 1,442,050
15:19:02 23,150 ▲ 1,450 10 1,442,048
15:19:01 23,150 ▲ 1,450 100 1,442,038
15:18:59 23,200 ▲ 1,500 489 1,441,938
15:18:58 23,100 ▲ 1,400 1,133 1,441,449
15:18:58 23,150 ▲ 1,450 1,505 1,440,316
15:18:57 23,150 ▲ 1,450 40 1,438,811
15:18:56 23,100 ▲ 1,400 72 1,438,771
15:18:56 23,150 ▲ 1,450 43 1,438,699
15:18:55 23,150 ▲ 1,450 87 1,438,656
15:18:51 23,150 ▲ 1,450 100 1,438,569
15:18:46 23,100 ▲ 1,400 28 1,438,469
15:18:46 23,150 ▲ 1,450 1,689 1,438,441
15:18:42 23,150 ▲ 1,450 250 1,436,752
15:18:38 23,150 ▲ 1,450 356 1,436,502
15:18:34 23,150 ▲ 1,450 45 1,436,146
15:18:32 23,200 ▲ 1,500 1 1,436,101
15:18:23 23,200 ▲ 1,500 8 1,436,100
15:18:22 23,200 ▲ 1,500 152 1,436,092
15:18:22 23,150 ▲ 1,450 43 1,435,940
15:18:22 23,150 ▲ 1,450 70 1,435,897
15:18:13 23,200 ▲ 1,500 15 1,435,827
15:18:09 23,200 ▲ 1,500 174 1,435,812
15:18:08 23,150 ▲ 1,450 1,000 1,435,638
15:18:00 23,200 ▲ 1,500 134 1,434,638
15:17:59 23,150 ▲ 1,450 1 1,434,504
15:17:56 23,150 ▲ 1,450 70 1,434,503
15:17:53 23,200 ▲ 1,500 2 1,434,433
15:17:52 23,200 ▲ 1,500 10 1,434,431
15:17:49 23,200 ▲ 1,500 10 1,434,421
15:17:47 23,200 ▲ 1,500 206 1,434,411
15:17:44 23,200 ▲ 1,500 100 1,434,205
15:17:39 23,200 ▲ 1,500 502 1,434,105
15:17:39 23,200 ▲ 1,500 100 1,433,603
15:17:36 23,200 ▲ 1,500 10 1,433,503
15:17:35 23,200 ▲ 1,500 191 1,433,493
15:17:34 23,200 ▲ 1,500 198 1,433,302
15:17:33 23,250 ▲ 1,550 9 1,433,104
15:17:33 23,200 ▲ 1,500 1,000 1,433,095
15:17:31 23,200 ▲ 1,500 250 1,432,095
15:17:31 23,250 ▲ 1,550 20 1,431,845
15:17:31 23,200 ▲ 1,500 17 1,431,825
15:17:24 23,200 ▲ 1,500 3 1,431,808
15:17:24 23,200 ▲ 1,500 563 1,431,805
15:17:23 23,200 ▲ 1,500 1,000 1,431,242
15:17:18 23,200 ▲ 1,500 80 1,430,242
15:17:14 23,200 ▲ 1,500 47 1,430,162
15:17:10 23,200 ▲ 1,500 1 1,430,115
15:17:08 23,150 ▲ 1,450 100 1,430,114
15:17:05 23,150 ▲ 1,450 500 1,430,014
15:17:04 23,150 ▲ 1,450 5 1,429,514
15:17:03 23,150 ▲ 1,450 220 1,429,509
15:17:02 23,150 ▲ 1,450 5 1,429,289
15:17:02 23,150 ▲ 1,450 60 1,429,284
15:16:59 23,150 ▲ 1,450 20 1,429,224
15:16:58 23,100 ▲ 1,400 47 1,429,204
15:16:58 23,150 ▲ 1,450 81 1,429,157
15:16:58 23,150 ▲ 1,450 97 1,429,076
15:16:57 23,150 ▲ 1,450 1 1,428,979
15:16:57 23,150 ▲ 1,450 770 1,428,978
15:16:56 23,150 ▲ 1,450 10 1,428,208
15:16:56 23,150 ▲ 1,450 155 1,428,198
15:16:55 23,150 ▲ 1,450 115 1,428,043
15:16:48 23,150 ▲ 1,450 220 1,427,928
15:16:48 23,150 ▲ 1,450 6 1,427,708
15:16:46 23,150 ▲ 1,450 140 1,427,702
15:16:41 23,150 ▲ 1,450 200 1,427,562
15:16:41 23,150 ▲ 1,450 79 1,427,362
15:16:34 23,150 ▲ 1,450 24 1,427,283
15:16:30 23,150 ▲ 1,450 84 1,427,259
15:16:30 23,150 ▲ 1,450 1 1,427,175
15:16:29 23,150 ▲ 1,450 1 1,427,174
15:16:29 23,200 ▲ 1,500 1 1,427,173
15:16:24 23,150 ▲ 1,450 100 1,427,172
15:16:21 23,200 ▲ 1,500 100 1,427,072
15:16:17 23,200 ▲ 1,500 10 1,426,972
15:16:17 23,200 ▲ 1,500 42 1,426,962
15:16:14 23,200 ▲ 1,500 1 1,426,920
15:16:13 23,200 ▲ 1,500 383 1,426,919
15:16:12 23,200 ▲ 1,500 100 1,426,536
15:16:11 23,200 ▲ 1,500 285 1,426,436
15:16:09 23,200 ▲ 1,500 50 1,426,151
15:16:08 23,250 ▲ 1,550 86 1,426,101
15:16:08 23,250 ▲ 1,550 1 1,426,015
15:16:08 23,200 ▲ 1,500 10 1,426,014
15:16:04 23,200 ▲ 1,500 24 1,426,004
15:15:59 23,200 ▲ 1,500 269 1,425,980
15:15:56 23,200 ▲ 1,500 131 1,425,711
15:15:55 23,200 ▲ 1,500 500 1,425,580
15:15:53 23,200 ▲ 1,500 534 1,425,080
15:15:53 23,200 ▲ 1,500 20 1,424,546
15:15:53 23,200 ▲ 1,500 1 1,424,526
15:15:52 23,250 ▲ 1,550 234 1,424,525
15:15:52 23,250 ▲ 1,550 2,000 1,424,291
15:15:52 23,200 ▲ 1,500 200 1,422,291
15:15:51 23,200 ▲ 1,500 500 1,422,091
15:15:47 23,200 ▲ 1,500 1 1,421,591
15:15:45 23,200 ▲ 1,500 25 1,421,590
15:15:36 23,200 ▲ 1,500 37 1,421,565
15:15:35 23,250 ▲ 1,550 200 1,421,528
15:15:34 23,200 ▲ 1,500 100 1,421,328
15:15:34 23,200 ▲ 1,500 325 1,421,228
15:15:33 23,200 ▲ 1,500 30 1,420,903
15:15:31 23,200 ▲ 1,500 145 1,420,873
15:15:31 23,200 ▲ 1,500 103 1,420,728
15:15:29 23,200 ▲ 1,500 11 1,420,625
15:15:29 23,200 ▲ 1,500 119 1,420,614
15:15:25 23,200 ▲ 1,500 300 1,420,495
15:15:25 23,250 ▲ 1,550 2 1,420,195
15:15:25 23,200 ▲ 1,500 200 1,420,193
15:15:23 23,250 ▲ 1,550 31 1,419,993
15:15:23 23,250 ▲ 1,550 24 1,419,962
15:15:23 23,250 ▲ 1,550 1 1,419,938
15:15:22 23,200 ▲ 1,500 372 1,419,937
15:15:22 23,250 ▲ 1,550 1 1,419,565
15:15:16 23,250 ▲ 1,550 20 1,419,564
15:15:15 23,200 ▲ 1,500 1 1,419,544
15:15:14 23,250 ▲ 1,550 10 1,419,543
15:15:12 23,250 ▲ 1,550 100 1,419,533
15:15:11 23,250 ▲ 1,550 1 1,419,433
15:15:10 23,200 ▲ 1,500 1 1,419,432
15:15:10 23,200 ▲ 1,500 500 1,419,431
15:15:07 23,200 ▲ 1,500 203 1,418,931
15:15:07 23,250 ▲ 1,550 1 1,418,728
15:15:05 23,200 ▲ 1,500 3 1,418,727
15:15:01 23,250 ▲ 1,550 12 1,418,724
15:14:59 23,250 ▲ 1,550 132 1,418,644
15:14:59 23,200 ▲ 1,500 68 1,418,712
15:14:59 23,250 ▲ 1,550 13 1,418,512
15:14:57 23,200 ▲ 1,500 1,964 1,418,499
15:14:57 23,250 ▲ 1,550 736 1,416,535
15:14:56 23,250 ▲ 1,550 190 1,415,799
15:14:53 23,250 ▲ 1,550 44 1,415,609
15:14:48 23,300 ▲ 1,600 1 1,415,565
15:14:42 23,300 ▲ 1,600 10 1,415,564
15:14:41 23,300 ▲ 1,600 50 1,415,554
15:14:39 23,300 ▲ 1,600 171 1,415,504
15:14:33 23,200 ▲ 1,500 83 1,415,333
15:14:33 23,250 ▲ 1,550 14 1,415,250
15:14:32 23,250 ▲ 1,550 500 1,415,236
15:14:27 23,300 ▲ 1,600 54 1,414,736
15:14:27 23,250 ▲ 1,550 6 1,414,682
15:14:27 23,250 ▲ 1,550 24 1,414,676
15:14:22 23,200 ▲ 1,500 41 1,414,652
15:14:22 23,250 ▲ 1,550 9 1,414,611
15:14:18 23,300 ▲ 1,600 940 1,414,602
15:14:14 23,300 ▲ 1,600 30 1,413,662
15:14:11 23,300 ▲ 1,600 135 1,413,632
15:14:10 23,200 ▲ 1,500 81 1,413,497
15:14:08 23,300 ▲ 1,600 115 1,413,416
15:14:03 23,300 ▲ 1,600 355 1,413,301
15:14:03 23,250 ▲ 1,550 223 1,412,946
15:13:58 23,200 ▲ 1,500 1 1,412,723
15:13:58 23,200 ▲ 1,500 15 1,412,722
15:13:57 23,200 ▲ 1,500 169 1,412,707
15:13:56 23,200 ▲ 1,500 271 1,412,538
15:13:56 23,200 ▲ 1,500 10 1,412,267
15:13:55 23,200 ▲ 1,500 37 1,412,257
15:13:54 23,200 ▲ 1,500 307 1,412,220
15:13:54 23,150 ▲ 1,450 200 1,411,913
15:13:54 23,150 ▲ 1,450 32 1,411,713
15:13:54 23,150 ▲ 1,450 120 1,411,681
15:13:52 23,200 ▲ 1,500 48 1,411,561
15:13:52 23,200 ▲ 1,500 353 1,411,513
15:13:52 23,150 ▲ 1,450 150 1,411,160
15:13:51 23,150 ▲ 1,450 16 1,411,010
15:13:49 23,150 ▲ 1,450 45 1,410,994
15:13:47 23,150 ▲ 1,450 100 1,410,949
15:13:47 23,200 ▲ 1,500 6 1,410,849
15:13:46 23,200 ▲ 1,500 1 1,410,843
15:13:45 23,150 ▲ 1,450 500 1,410,842
15:13:44 23,200 ▲ 1,500 370 1,410,342
15:13:42 23,150 ▲ 1,450 5 1,409,972
15:13:39 23,150 ▲ 1,450 2 1,409,967
15:13:38 23,200 ▲ 1,500 17 1,409,965
15:13:38 23,200 ▲ 1,500 1 1,409,948
15:13:37 23,150 ▲ 1,450 85 1,409,947
15:13:37 23,150 ▲ 1,450 138 1,409,862
15:13:34 23,150 ▲ 1,450 120 1,409,724
15:13:32 23,200 ▲ 1,500 1,387 1,409,604
15:13:31 23,200 ▲ 1,500 400 1,408,217
15:13:29 23,200 ▲ 1,500 449 1,407,817
15:13:29 23,250 ▲ 1,550 417 1,407,368
15:13:28 23,250 ▲ 1,550 163 1,406,951
15:13:26 23,250 ▲ 1,550 250 1,406,788
15:13:26 23,250 ▲ 1,550 100 1,406,538
15:13:25 23,300 ▲ 1,600 1 1,406,438
15:13:24 23,300 ▲ 1,600 1 1,406,437
15:13:19 23,300 ▲ 1,600 46 1,406,436
15:13:18 23,300 ▲ 1,600 54 1,406,390
15:13:18 23,250 ▲ 1,550 100 1,406,336
15:13:18 23,300 ▲ 1,600 351 1,406,236
15:13:18 23,300 ▲ 1,600 275 1,405,885
15:13:18 23,300 ▲ 1,600 1,374 1,405,610
15:13:15 23,350 ▲ 1,650 3 1,404,236
15:13:15 23,300 ▲ 1,600 130 1,404,233
15:13:13 23,300 ▲ 1,600 20 1,404,103
15:13:13 23,350 ▲ 1,650 32 1,404,083
15:13:11 23,350 ▲ 1,650 1 1,404,051
15:13:08 23,300 ▲ 1,600 20 1,404,050
15:13:08 23,350 ▲ 1,650 2 1,404,030
15:13:07 23,300 ▲ 1,600 80 1,404,028
15:13:04 23,350 ▲ 1,650 276 1,403,948
15:13:02 23,250 ▲ 1,550 404 1,403,672
15:13:02 23,300 ▲ 1,600 1,596 1,403,268
15:12:58 23,350 ▲ 1,650 18 1,401,672
15:12:56 23,350 ▲ 1,650 24 1,401,654
15:12:51 23,350 ▲ 1,650 597 1,401,630
15:12:50 23,350 ▲ 1,650 200 1,401,033
15:12:47 23,400 ▲ 1,700 45 1,400,833
15:12:46 23,400 ▲ 1,700 45 1,400,788
15:12:45 23,400 ▲ 1,700 208 1,400,743
15:12:44 23,400 ▲ 1,700 1 1,400,535
15:12:43 23,400 ▲ 1,700 1,000 1,400,534
15:12:40 23,400 ▲ 1,700 1 1,399,534
15:12:38 23,350 ▲ 1,650 413 1,399,533
15:12:36 23,300 ▲ 1,600 1 1,399,120
15:12:35 23,350 ▲ 1,650 50 1,399,119
15:12:34 23,350 ▲ 1,650 13 1,399,069
15:12:32 23,350 ▲ 1,650 99 1,399,056
15:12:30 23,350 ▲ 1,650 100 1,398,957
15:12:29 23,350 ▲ 1,650 78 1,398,857
15:12:25 23,350 ▲ 1,650 2 1,398,779
15:12:22 23,350 ▲ 1,650 8 1,398,777
15:12:19 23,400 ▲ 1,700 3,050 1,398,769
15:12:19 23,350 ▲ 1,650 950 1,395,719
15:12:19 23,300 ▲ 1,600 100 1,394,769
15:12:19 23,300 ▲ 1,600 100 1,394,669
15:12:18 23,350 ▲ 1,650 100 1,394,569
15:12:16 23,350 ▲ 1,650 1 1,394,469
15:12:16 23,350 ▲ 1,650 10 1,394,468
15:12:15 23,350 ▲ 1,650 2 1,394,458
15:12:14 23,350 ▲ 1,650 48 1,394,456
15:12:13 23,300 ▲ 1,600 370 1,394,408
15:12:12 23,350 ▲ 1,650 20 1,394,038
15:12:11 23,350 ▲ 1,650 6 1,394,018
15:12:11 23,350 ▲ 1,650 2 1,394,012
15:12:11 23,350 ▲ 1,650 12 1,394,010
15:12:10 23,350 ▲ 1,650 102 1,393,998
15:12:07 23,350 ▲ 1,650 1 1,393,896
15:12:07 23,350 ▲ 1,650 500 1,393,895
15:12:05 23,350 ▲ 1,650 120 1,393,395
15:12:04 23,300 ▲ 1,600 100 1,393,275
15:12:00 23,300 ▲ 1,600 10 1,393,175
15:11:59 23,350 ▲ 1,650 9 1,393,165
15:11:58 23,400 ▲ 1,700 1,959 1,393,156
15:11:58 23,350 ▲ 1,650 741 1,391,197
15:11:54 23,300 ▲ 1,600 100 1,390,456
15:11:51 23,300 ▲ 1,600 43 1,390,356
15:11:50 23,300 ▲ 1,600 489 1,390,313
15:11:48 23,300 ▲ 1,600 2 1,389,824
15:11:46 23,300 ▲ 1,600 138 1,389,822
15:11:43 23,300 ▲ 1,600 107 1,389,684
15:11:39 23,300 ▲ 1,600 76 1,389,577
15:11:39 23,300 ▲ 1,600 29 1,389,501
15:11:37 23,300 ▲ 1,600 221 1,389,472
15:11:36 23,300 ▲ 1,600 83 1,389,251
15:11:35 23,300 ▲ 1,600 12 1,389,168
15:11:34 23,300 ▲ 1,600 20 1,389,156
15:11:32 23,300 ▲ 1,600 200 1,389,136
15:11:31 23,300 ▲ 1,600 140 1,388,936
15:11:29 23,300 ▲ 1,600 281 1,388,796
15:11:28 23,250 ▲ 1,550 2 1,388,515
15:11:26 23,300 ▲ 1,600 7 1,388,513
15:11:22 23,250 ▲ 1,550 16 1,388,506
15:11:21 23,300 ▲ 1,600 20 1,388,490
15:11:21 23,300 ▲ 1,600 3 1,388,470
15:11:21 23,300 ▲ 1,600 60 1,388,467
15:11:19 23,250 ▲ 1,550 100 1,388,407
15:11:19 23,300 ▲ 1,600 200 1,388,307
15:11:19 23,300 ▲ 1,600 10 1,388,107
15:11:17 23,300 ▲ 1,600 40 1,388,097
15:11:13 23,300 ▲ 1,600 138 1,388,057
15:11:12 23,300 ▲ 1,600 1 1,387,919
15:11:11 23,300 ▲ 1,600 121 1,387,918
15:11:10 23,250 ▲ 1,550 119 1,387,797
15:11:09 23,300 ▲ 1,600 2 1,387,678
15:11:09 23,250 ▲ 1,550 1 1,387,676
15:11:08 23,300 ▲ 1,600 13 1,387,675
15:11:05 23,250 ▲ 1,550 26 1,387,662
15:11:05 23,300 ▲ 1,600 10 1,387,636
15:11:05 23,300 ▲ 1,600 66 1,387,626
15:11:05 23,250 ▲ 1,550 100 1,387,560
15:11:05 23,250 ▲ 1,550 105 1,387,460
15:11:03 23,300 ▲ 1,600 1,254 1,387,355
15:11:00 23,300 ▲ 1,600 202 1,386,101
15:10:59 23,300 ▲ 1,600 286 1,385,899
15:10:59 23,350 ▲ 1,650 435 1,385,613
15:10:59 23,400 ▲ 1,700 672 1,385,178
15:10:58 23,400 ▲ 1,700 400 1,384,506
15:10:58 23,400 ▲ 1,700 117 1,384,106
15:10:57 23,400 ▲ 1,700 79 1,383,989
15:10:57 23,400 ▲ 1,700 500 1,383,910
15:10:57 23,450 ▲ 1,750 1,130 1,383,410
15:10:57 23,400 ▲ 1,700 300 1,382,280
15:10:57 23,400 ▲ 1,700 200 1,381,980
15:10:56 23,450 ▲ 1,750 42 1,381,780
15:10:56 23,450 ▲ 1,750 566 1,381,738
15:10:55 23,500 ▲ 1,800 1 1,381,172
15:10:55 23,450 ▲ 1,750 90 1,381,171
15:10:53 23,500 ▲ 1,800 35 1,381,081
15:10:51 23,450 ▲ 1,750 170 1,381,046
15:10:50 23,450 ▲ 1,750 1 1,380,876
15:10:50 23,450 ▲ 1,750 2 1,380,875
15:10:49 23,450 ▲ 1,750 4 1,380,873
15:10:49 23,450 ▲ 1,750 3 1,380,869
15:10:47 23,450 ▲ 1,750 103 1,380,866
15:10:44 23,450 ▲ 1,750 1,000 1,380,763
15:10:44 23,450 ▲ 1,750 166 1,379,763
15:10:44 23,450 ▲ 1,750 100 1,379,597
15:10:43 23,450 ▲ 1,750 100 1,379,497
15:10:43 23,450 ▲ 1,750 728 1,379,397
15:10:42 23,450 ▲ 1,750 600 1,378,669
15:10:41 23,450 ▲ 1,750 534 1,378,069
15:10:41 23,450 ▲ 1,750 5 1,377,535
15:10:39 23,450 ▲ 1,750 10 1,377,530
15:10:39 23,450 ▲ 1,750 1 1,377,520
15:10:38 23,450 ▲ 1,750 339 1,377,519
15:10:37 23,450 ▲ 1,750 5 1,377,180
15:10:35 23,450 ▲ 1,750 2 1,377,175
15:10:33 23,400 ▲ 1,700 10 1,377,173
15:10:32 23,450 ▲ 1,750 10 1,377,163
15:10:30 23,450 ▲ 1,750 66 1,377,153
15:10:29 23,450 ▲ 1,750 14 1,377,087
15:10:27 23,400 ▲ 1,700 5 1,377,073
15:10:26 23,450 ▲ 1,750 500 1,377,068
15:10:26 23,450 ▲ 1,750 300 1,376,568
15:10:26 23,400 ▲ 1,700 130 1,376,268
15:10:26 23,450 ▲ 1,750 5 1,376,138
15:10:26 23,450 ▲ 1,750 2,000 1,376,133
15:10:25 23,450 ▲ 1,750 200 1,374,133
15:10:24 23,450 ▲ 1,750 20 1,373,933
15:10:24 23,450 ▲ 1,750 1 1,373,913
15:10:22 23,450 ▲ 1,750 20 1,373,912
15:10:21 23,400 ▲ 1,700 10 1,373,892
15:10:21 23,450 ▲ 1,750 200 1,373,882
15:10:19 23,400 ▲ 1,700 100 1,373,682
15:10:19 23,400 ▲ 1,700 5 1,373,582
15:10:16 23,400 ▲ 1,700 40 1,373,577
15:10:16 23,450 ▲ 1,750 5 1,373,537
15:10:13 23,450 ▲ 1,750 39 1,373,532
15:10:10 23,400 ▲ 1,700 12 1,373,493
15:10:10 23,450 ▲ 1,750 1 1,373,481
15:10:10 23,400 ▲ 1,700 1 1,373,480
15:10:09 23,400 ▲ 1,700 301 1,373,479
15:10:06 23,400 ▲ 1,700 160 1,373,178
15:10:06 23,400 ▲ 1,700 40 1,373,018
15:10:05 23,450 ▲ 1,750 60 1,372,978
15:10:05 23,400 ▲ 1,700 11 1,372,918
15:10:05 23,400 ▲ 1,700 740 1,372,907
15:10:04 23,400 ▲ 1,700 18 1,372,167
15:10:03 23,400 ▲ 1,700 2 1,372,149
15:10:03 23,400 ▲ 1,700 10 1,372,147
15:10:01 23,400 ▲ 1,700 85 1,372,137
15:10:01 23,400 ▲ 1,700 42 1,372,052
15:10:01 23,400 ▲ 1,700 100 1,372,010
15:09:59 23,400 ▲ 1,700 30 1,371,910
15:09:59 23,400 ▲ 1,700 390 1,371,880
15:09:58 23,400 ▲ 1,700 100 1,371,490
15:09:57 23,400 ▲ 1,700 1 1,371,390
15:09:57 23,400 ▲ 1,700 1,509 1,371,389
15:09:56 23,400 ▲ 1,700 100 1,369,880
15:09:56 23,400 ▲ 1,700 76 1,369,780
15:09:51 23,400 ▲ 1,700 118 1,369,704
15:09:51 23,400 ▲ 1,700 5 1,369,586
15:09:50 23,400 ▲ 1,700 542 1,369,581
15:09:50 23,400 ▲ 1,700 1 1,369,039
15:09:49 23,350 ▲ 1,650 13 1,369,038
15:09:47 23,350 ▲ 1,650 44 1,369,025
15:09:46 23,400 ▲ 1,700 43 1,368,981
15:09:46 23,400 ▲ 1,700 1 1,368,938
15:09:46 23,450 ▲ 1,750 1 1,368,937
15:09:45 23,350 ▲ 1,650 85 1,368,936
15:09:45 23,400 ▲ 1,700 467 1,368,851
15:09:44 23,400 ▲ 1,700 5 1,368,384
15:09:44 23,400 ▲ 1,700 345 1,368,379
15:09:42 23,400 ▲ 1,700 1 1,368,034
15:09:42 23,400 ▲ 1,700 359 1,368,033
15:09:42 23,400 ▲ 1,700 100 1,367,674
15:09:41 23,400 ▲ 1,700 48 1,367,574
15:09:41 23,400 ▲ 1,700 30 1,367,526
15:09:41 23,400 ▲ 1,700 1,022 1,367,496
15:09:41 23,350 ▲ 1,650 1 1,366,474
15:09:40 23,350 ▲ 1,650 1 1,366,473
15:09:40 23,350 ▲ 1,650 1,000 1,366,472
15:09:39 23,400 ▲ 1,700 10 1,365,472
15:09:39 23,400 ▲ 1,700 1 1,365,462
15:09:39 23,400 ▲ 1,700 1 1,365,461
15:09:38 23,400 ▲ 1,700 2 1,365,460
15:09:38 23,400 ▲ 1,700 3 1,365,458
15:09:36 23,400 ▲ 1,700 150 1,365,455
15:09:34 23,400 ▲ 1,700 20 1,365,305
15:09:32 23,400 ▲ 1,700 499 1,365,285
15:09:32 23,350 ▲ 1,650 160 1,364,786

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.20 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,489.54 ▲ 16.48 0.67%
코스닥 672.95 ▲ 5.85 0.88%
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.