에이치엘비
(028300)
코스닥
중견기업부
액면가 500원
  02.19 10:19

40,000 (39,150)   [시가/고가/저가] 39,150 / 40,250 / 38,600 
전일비/등락률 ▲ 850 (2.17%) 매도호가/호가잔량 40,050 / 1,518
거래량/전일동시간대비 273,354 /▲ 65,088 매수호가/호가잔량 40,000 / 20
상한가/하한가 50,800 / 27,450 총매도/총매수잔량 27,546 / 6,795

매도잔량 호가 매수잔량
7,517 40,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,698 40,450
3,168 40,400
1,140 40,350
2,737 40,300
1,630 40,250
3,666 40,200
1,989 40,150
1,483 40,100
1,518 40,050
 
40,000 20
39,950 368
39,900 2,202
39,850 224
39,800 106
39,750 84
39,700 328
39,650 333
39,600 1,470
39,550 1,660
 
총매도잔량 순매수잔량 총매수잔량
27,546 -20,751 6,795
시간외잔량 시간외잔량
0 0
 
에이치엘비 028300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 864.06 (+16.03)    FUTURE 316.15 (+1.35)   Basis: 0.33
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
10:19:11 40,000 ▲ 850 3 273,293
10:19:06 40,000 ▲ 850 51 273,290
10:19:02 40,050 ▲ 900 10 273,239
10:19:02 40,000 ▲ 850 50 273,229
10:18:56 40,000 ▲ 850 10 273,179
10:18:53 40,000 ▲ 850 31 273,169
10:18:53 40,000 ▲ 850 25 273,138
10:18:48 40,000 ▲ 850 5 273,113
10:18:44 40,000 ▲ 850 149 273,108
10:18:44 40,000 ▲ 850 11 272,959
10:18:44 40,000 ▲ 850 2 272,948
10:18:44 40,000 ▲ 850 10 272,946
10:18:40 40,000 ▲ 850 228 272,936
10:18:29 40,000 ▲ 850 90 272,708
10:18:29 40,000 ▲ 850 349 272,618
10:18:28 40,000 ▲ 850 10 272,269
10:18:19 40,000 ▲ 850 10 272,259
10:18:18 40,000 ▲ 850 7 272,249
10:18:16 40,000 ▲ 850 20 272,242
10:18:10 40,050 ▲ 900 1 272,222
10:18:09 40,000 ▲ 850 10 272,221
10:18:07 40,000 ▲ 850 20 272,211
10:18:04 40,000 ▲ 850 300 272,191
10:17:58 40,050 ▲ 900 55 271,891
10:17:57 40,000 ▲ 850 10 271,836
10:17:55 40,000 ▲ 850 100 271,826
10:17:55 40,000 ▲ 850 25 271,726
10:17:52 40,050 ▲ 900 5 271,701
10:17:41 40,050 ▲ 900 78 271,696
10:17:38 40,050 ▲ 900 75 271,618
10:17:29 40,050 ▲ 900 9 271,543
10:17:21 40,050 ▲ 900 1 271,534
10:17:20 40,000 ▲ 850 54 271,533
10:17:20 40,000 ▲ 850 50 271,479
10:17:12 40,050 ▲ 900 100 271,429
10:17:05 40,000 ▲ 850 30 271,329
10:16:54 40,050 ▲ 900 1 271,299
10:16:50 40,000 ▲ 850 10 271,298
10:16:49 40,050 ▲ 900 1 271,288
10:16:46 40,000 ▲ 850 2 271,287
10:16:46 40,000 ▲ 850 50 271,285
10:16:44 40,000 ▲ 850 223 271,235
10:16:43 40,000 ▲ 850 3 271,012
10:16:43 40,000 ▲ 850 322 271,009
10:16:43 40,050 ▲ 900 1 270,687
10:16:39 40,000 ▲ 850 114 270,686
10:16:39 39,950 ▲ 800 775 270,572
10:16:33 39,950 ▲ 800 1 269,797
10:16:32 39,900 ▲ 750 80 269,796
10:16:32 39,950 ▲ 800 272 269,716
10:16:31 39,950 ▲ 800 258 269,444
10:16:30 39,900 ▲ 750 76 269,186
10:16:23 39,900 ▲ 750 98 269,110
10:16:22 39,900 ▲ 750 27 269,012
10:16:14 39,850 ▲ 700 100 268,985
10:16:14 39,900 ▲ 750 2 268,885
10:16:14 39,850 ▲ 700 67 268,883
10:16:02 39,950 ▲ 800 50 268,816
10:16:00 39,850 ▲ 700 18 268,766
10:16:00 39,850 ▲ 700 1 268,748
10:16:00 39,850 ▲ 700 1 268,747
10:16:00 39,850 ▲ 700 1 268,746
10:16:00 39,850 ▲ 700 1 268,745
10:15:59 39,850 ▲ 700 1 268,744
10:15:59 39,850 ▲ 700 1 268,743
10:15:58 39,800 ▲ 650 2 268,742
10:15:58 39,800 ▲ 650 1 268,740
10:15:58 39,800 ▲ 650 1 268,739
10:15:58 39,800 ▲ 650 1 268,738
10:15:58 39,800 ▲ 650 1 268,737
10:15:58 39,800 ▲ 650 1 268,736
10:15:58 39,800 ▲ 650 1 268,735
10:15:58 39,800 ▲ 650 1 268,734
10:15:58 39,800 ▲ 650 1 268,733
10:15:57 39,800 ▲ 650 1 268,732
10:15:57 39,800 ▲ 650 1 268,731
10:15:56 39,800 ▲ 650 9 268,730
10:15:53 39,800 ▲ 650 1 268,721
10:15:53 39,800 ▲ 650 1 268,720
10:15:53 39,750 ▲ 600 132 268,719
10:15:53 39,750 ▲ 600 1 268,587
10:15:53 39,750 ▲ 600 10 268,586
10:15:53 39,750 ▲ 600 1 268,576
10:15:51 39,750 ▲ 600 30 268,575
10:15:51 39,800 ▲ 650 39 268,545
10:15:51 39,850 ▲ 700 1 268,506
10:15:51 39,850 ▲ 700 1 268,505
10:15:51 39,800 ▲ 650 61 268,504
10:15:51 39,850 ▲ 700 1 268,443
10:15:51 39,850 ▲ 700 1 268,442
10:15:50 39,850 ▲ 700 155 268,441
10:15:50 39,900 ▲ 750 1 268,286
10:15:50 39,900 ▲ 750 1 268,285
10:15:48 39,900 ▲ 750 1 268,284
10:15:46 39,900 ▲ 750 1 268,283
10:15:33 39,850 ▲ 700 379 268,282
10:15:33 39,900 ▲ 750 540 267,903
10:15:33 39,950 ▲ 800 362 267,363
10:15:33 40,000 ▲ 850 169 267,001
10:15:32 40,000 ▲ 850 150 266,832
10:15:30 40,000 ▲ 850 100 266,682
10:15:28 40,000 ▲ 850 100 266,582
10:15:28 40,050 ▲ 900 300 266,482
10:15:12 40,100 ▲ 950 29 266,182
10:15:12 40,100 ▲ 950 95 266,153
10:15:11 40,100 ▲ 950 91 266,058
10:15:09 40,100 ▲ 950 10 265,967
10:15:04 40,100 ▲ 950 2 265,957
10:15:03 40,100 ▲ 950 10 265,955
10:15:02 40,150 ▲ 1,000 83 265,945
10:15:02 40,100 ▲ 950 17 265,862
10:15:02 40,100 ▲ 950 100 265,845
10:15:02 40,100 ▲ 950 12 265,745
10:14:58 40,100 ▲ 950 1 265,733
10:14:57 40,100 ▲ 950 1 265,732
10:14:56 40,100 ▲ 950 500 265,731
10:14:52 40,100 ▲ 950 1 265,231
10:14:51 40,100 ▲ 950 114 265,230
10:14:51 40,150 ▲ 1,000 1 265,116
10:14:50 40,100 ▲ 950 2 265,115
10:14:47 40,100 ▲ 950 30 265,113
10:14:47 40,100 ▲ 950 712 265,083
10:14:46 40,100 ▲ 950 46 264,371
10:14:33 40,050 ▲ 900 5 264,325
10:14:25 40,050 ▲ 900 307 264,320
10:14:24 40,050 ▲ 900 100 264,013
10:14:23 40,050 ▲ 900 10 263,913
10:14:19 40,050 ▲ 900 20 263,903
10:14:16 40,050 ▲ 900 120 263,883
10:14:16 40,000 ▲ 850 2 263,763
10:14:12 40,050 ▲ 900 10 263,761
10:14:10 40,000 ▲ 850 30 263,751
10:14:07 40,000 ▲ 850 5 263,721
10:14:06 40,000 ▲ 850 5 263,716
10:14:01 40,000 ▲ 850 10 263,711
10:14:01 40,000 ▲ 850 3 263,701
10:13:59 40,000 ▲ 850 13 263,698
10:13:56 40,000 ▲ 850 140 263,685
10:13:52 40,000 ▲ 850 151 263,545
10:13:51 40,000 ▲ 850 1 263,394
10:13:46 40,000 ▲ 850 1 263,393
10:13:46 40,000 ▲ 850 10 263,392
10:13:44 40,000 ▲ 850 201 263,382
10:13:44 40,000 ▲ 850 502 263,181
10:13:42 40,000 ▲ 850 276 262,679
10:13:36 40,000 ▲ 850 91 262,403
10:13:36 39,950 ▲ 800 12 262,312
10:13:32 40,000 ▲ 850 200 262,300
10:13:31 39,950 ▲ 800 52 262,100
10:13:28 39,950 ▲ 800 40 262,048
10:13:23 39,950 ▲ 800 20 262,008
10:13:12 39,950 ▲ 800 269 261,988
10:13:08 40,000 ▲ 850 1 261,719
10:13:07 39,950 ▲ 800 31 261,718
10:13:02 39,900 ▲ 750 19 261,687
10:13:02 39,900 ▲ 750 28 261,668
10:13:02 39,900 ▲ 750 184 261,640
10:13:02 39,900 ▲ 750 15 261,456
10:13:02 39,900 ▲ 750 15 261,441
10:13:01 39,900 ▲ 750 150 261,426
10:13:01 39,900 ▲ 750 7 261,276
10:12:56 39,900 ▲ 750 784 261,269
10:12:54 39,900 ▲ 750 399 260,485
10:12:54 39,900 ▲ 750 26 260,086
10:12:54 39,850 ▲ 700 94 260,054
10:12:54 39,900 ▲ 750 6 260,060
10:12:52 39,850 ▲ 700 99 259,960
10:12:50 39,850 ▲ 700 9 259,861
10:12:44 39,850 ▲ 700 100 259,852
10:12:42 39,800 ▲ 650 1 259,752
10:12:38 39,800 ▲ 650 150 259,751
10:12:37 39,850 ▲ 700 22 259,601
10:12:31 39,800 ▲ 650 265 259,579
10:12:31 39,800 ▲ 650 10 259,314
10:12:27 39,750 ▲ 600 1 259,304
10:12:27 39,750 ▲ 600 90 259,303
10:12:27 39,750 ▲ 600 108 259,213
10:12:21 39,750 ▲ 600 19 259,105
10:12:21 39,800 ▲ 650 63 259,086
10:12:21 39,800 ▲ 650 272 259,023
10:12:07 39,850 ▲ 700 219 258,751
10:12:02 39,850 ▲ 700 10 258,532
10:11:55 39,900 ▲ 750 1 258,522
10:11:50 39,900 ▲ 750 319 258,521
10:11:49 39,800 ▲ 650 93 258,202
10:11:49 39,850 ▲ 700 907 258,109
10:11:48 39,850 ▲ 700 103 257,202
10:11:42 39,850 ▲ 700 1 257,099
10:11:41 39,800 ▲ 650 100 257,098
10:11:40 39,800 ▲ 650 33 256,998
10:11:39 39,800 ▲ 650 100 256,965
10:11:29 39,800 ▲ 650 168 256,865
10:11:25 39,800 ▲ 650 50 256,697
10:11:25 39,800 ▲ 650 100 256,647
10:11:23 39,800 ▲ 650 100 256,547
10:11:17 39,800 ▲ 650 10 256,447
10:11:13 39,750 ▲ 600 1 256,437
10:11:12 39,700 ▲ 550 135 256,436
10:11:05 39,750 ▲ 600 1 256,301
10:11:01 39,700 ▲ 550 500 256,300
10:11:00 39,750 ▲ 600 100 255,800
10:10:53 39,700 ▲ 550 60 255,700
10:10:45 39,650 ▲ 500 59 255,640
10:10:44 39,700 ▲ 550 25 255,581
10:10:40 39,700 ▲ 550 19 255,556
10:10:39 39,700 ▲ 550 300 255,537
10:10:39 39,700 ▲ 550 109 255,237
10:10:36 39,650 ▲ 500 8 255,128
10:10:29 39,650 ▲ 500 20 255,120
10:10:27 39,650 ▲ 500 1 255,100
10:10:24 39,650 ▲ 500 10 255,099
10:10:18 39,650 ▲ 500 24 255,089
10:10:13 39,650 ▲ 500 22 255,065
10:10:12 39,650 ▲ 500 54 255,043
10:10:10 39,650 ▲ 500 4 254,989
10:10:02 39,650 ▲ 500 299 254,985
10:10:01 39,700 ▲ 550 130 254,686
10:09:51 39,700 ▲ 550 109 254,556
10:09:44 39,700 ▲ 550 9 254,447
10:09:33 39,650 ▲ 500 100 254,438
10:09:22 39,650 ▲ 500 1 254,338
10:09:18 39,650 ▲ 500 15 254,337
10:09:13 39,700 ▲ 550 110 254,322
10:09:04 39,700 ▲ 550 28 254,212
10:09:03 39,750 ▲ 600 70 254,184
10:08:52 39,700 ▲ 550 500 254,114
10:08:49 39,800 ▲ 650 8 253,614
10:08:45 39,850 ▲ 700 1 253,606
10:08:31 39,700 ▲ 550 30 253,605
10:08:28 39,800 ▲ 650 89 253,575
10:08:28 39,800 ▲ 650 420 253,486
10:08:27 39,800 ▲ 650 11 253,066
10:08:23 39,750 ▲ 600 602 253,055
10:08:19 39,800 ▲ 650 116 252,453
10:08:19 39,800 ▲ 650 2,010 252,337
10:08:19 39,800 ▲ 650 1 250,327
10:08:15 39,800 ▲ 650 50 250,326
10:08:11 39,850 ▲ 700 9 250,276
10:07:59 39,800 ▲ 650 790 250,267
10:07:59 39,750 ▲ 600 33 249,477
10:07:59 39,750 ▲ 600 107 249,444
10:07:54 39,750 ▲ 600 10 249,337
10:07:53 39,750 ▲ 600 91 249,327
10:07:50 39,750 ▲ 600 40 249,236
10:07:45 39,750 ▲ 600 7 249,196
10:07:43 39,750 ▲ 600 19 249,189
10:07:40 39,750 ▲ 600 1 249,170
10:07:32 39,750 ▲ 600 25 249,169
10:07:09 39,800 ▲ 650 1 249,144
10:07:04 39,800 ▲ 650 109 249,143
10:07:03 39,700 ▲ 550 130 249,034
10:07:03 39,750 ▲ 600 25 248,904
10:07:02 39,750 ▲ 600 75 248,879
10:06:41 39,750 ▲ 600 14 248,804
10:06:38 39,800 ▲ 650 10 248,790
10:06:33 39,750 ▲ 600 1 248,780
10:06:33 39,750 ▲ 600 10 248,779
10:06:30 39,750 ▲ 600 100 248,769
10:06:27 39,750 ▲ 600 102 248,669
10:06:16 39,800 ▲ 650 240 248,567
10:06:12 39,800 ▲ 650 50 248,327
10:06:07 39,900 ▲ 750 54 248,277
10:06:07 39,850 ▲ 700 6 248,223
10:06:02 39,850 ▲ 700 44 248,217
10:05:54 39,900 ▲ 750 10 248,173
10:05:47 39,850 ▲ 700 200 248,163
10:05:41 39,900 ▲ 750 269 247,963
10:05:37 39,900 ▲ 750 1 247,694
10:05:27 39,900 ▲ 750 19 247,693
10:05:26 39,900 ▲ 750 100 247,674
10:05:23 39,900 ▲ 750 50 247,574
10:05:20 39,900 ▲ 750 10 247,524
10:05:18 39,900 ▲ 750 538 247,514
10:05:08 39,900 ▲ 750 100 246,976
10:05:05 39,900 ▲ 750 9 246,876
10:05:04 39,850 ▲ 700 300 246,867
10:04:53 39,900 ▲ 750 1 246,567
10:04:43 39,900 ▲ 750 45 246,566
10:04:36 39,950 ▲ 800 1 246,521
10:04:27 39,950 ▲ 800 190 246,520
10:04:19 39,900 ▲ 750 53 246,330
10:04:13 39,900 ▲ 750 8 246,277
10:04:12 39,900 ▲ 750 39 246,269
10:04:09 39,900 ▲ 750 71 246,230
10:04:09 39,900 ▲ 750 10 246,159
10:04:07 39,900 ▲ 750 47 246,149
10:04:02 39,900 ▲ 750 5 246,102
10:03:55 39,950 ▲ 800 270 246,097
10:03:54 39,950 ▲ 800 40 245,827
10:03:53 39,950 ▲ 800 50 245,787
10:03:51 39,950 ▲ 800 1 245,737
10:03:51 39,950 ▲ 800 180 245,736
10:03:43 39,950 ▲ 800 2 245,556
10:03:32 39,900 ▲ 750 59 245,554
10:03:32 39,900 ▲ 750 10 245,495
10:03:30 39,850 ▲ 700 10 245,485
10:03:29 39,850 ▲ 700 11 245,475
10:03:28 39,850 ▲ 700 72 245,464
10:03:28 39,850 ▲ 700 272 245,392
10:03:24 39,750 ▲ 600 170 245,120
10:03:23 39,750 ▲ 600 80 244,950
10:03:23 39,750 ▲ 600 313 244,870
10:03:12 39,700 ▲ 550 5 244,557
10:03:09 39,700 ▲ 550 900 244,552
10:03:07 39,700 ▲ 550 6 243,652
10:03:07 39,700 ▲ 550 22 243,646
10:03:07 39,650 ▲ 500 21 243,624
10:03:07 39,650 ▲ 500 200 243,603
10:03:06 39,650 ▲ 500 20 243,403
10:03:05 39,650 ▲ 500 100 243,383
10:03:04 39,650 ▲ 500 34 243,283
10:03:02 39,650 ▲ 500 30 243,249
10:03:00 39,650 ▲ 500 4 243,219
10:03:00 39,650 ▲ 500 7 243,215
10:03:00 39,650 ▲ 500 65 243,208
10:02:56 39,650 ▲ 500 10 243,143
10:02:55 39,700 ▲ 550 1 243,133
10:02:54 39,700 ▲ 550 10 243,132
10:02:54 39,650 ▲ 500 7 243,122
10:02:53 39,650 ▲ 500 220 243,115
10:02:50 39,700 ▲ 550 11 242,895
10:02:49 39,700 ▲ 550 30 242,884
10:02:49 39,650 ▲ 500 187 242,854
10:02:49 39,650 ▲ 500 159 242,667
10:02:48 39,700 ▲ 550 56 242,508
10:02:45 39,700 ▲ 550 96 242,452
10:02:38 39,700 ▲ 550 4 242,356
10:02:36 39,700 ▲ 550 37 242,352
10:02:36 39,700 ▲ 550 9 242,315
10:02:36 39,700 ▲ 550 100 242,306
10:02:35 39,700 ▲ 550 142 242,206
10:02:33 39,750 ▲ 600 11 242,064
10:02:31 39,750 ▲ 600 5 242,053
10:02:29 39,750 ▲ 600 3 242,048
10:02:25 39,700 ▲ 550 1 242,045
10:02:24 39,700 ▲ 550 90 242,044
10:02:22 39,750 ▲ 600 11 241,954
10:02:21 39,700 ▲ 550 2 241,943
10:02:21 39,700 ▲ 550 154 241,941
10:02:20 39,700 ▲ 550 8 241,787
10:02:18 39,750 ▲ 600 10 241,779
10:02:13 39,750 ▲ 600 16 241,769
10:02:13 39,800 ▲ 650 38 241,753
10:01:59 39,850 ▲ 700 9 241,715
10:01:46 39,850 ▲ 700 80 241,706
10:01:46 39,850 ▲ 700 100 241,626
10:01:45 39,850 ▲ 700 20 241,526
10:01:35 39,850 ▲ 700 20 241,506
10:01:28 39,950 ▲ 800 1 241,486
10:01:27 39,700 ▲ 550 187 241,485
10:01:26 39,700 ▲ 550 19 241,298
10:01:24 39,950 ▲ 800 12 241,279
10:01:21 39,850 ▲ 700 2 241,267
10:01:21 40,000 ▲ 850 49 241,265
10:01:21 39,950 ▲ 800 228 241,216
10:01:20 39,900 ▲ 750 798 240,988
10:01:19 39,950 ▲ 800 30 240,190
10:01:17 39,950 ▲ 800 2 240,160
10:01:17 39,950 ▲ 800 1 240,158
10:01:14 39,950 ▲ 800 150 240,157
10:01:02 40,000 ▲ 850 543 240,007
10:01:00 40,000 ▲ 850 100 239,464
10:00:56 40,050 ▲ 900 100 239,364
10:00:55 40,050 ▲ 900 272 239,264
10:00:54 40,050 ▲ 900 20 238,992
10:00:54 40,000 ▲ 850 77 238,972
10:00:52 40,050 ▲ 900 20 238,895
10:00:49 40,050 ▲ 900 633 238,875
10:00:48 40,050 ▲ 900 15 238,242
10:00:47 40,050 ▲ 900 337 238,227
10:00:47 40,050 ▲ 900 1 237,890
10:00:46 40,050 ▲ 900 200 237,889
10:00:46 40,050 ▲ 900 100 237,689
10:00:45 40,050 ▲ 900 200 237,589
10:00:45 40,050 ▲ 900 26 237,389
10:00:45 40,050 ▲ 900 20 237,363
10:00:45 40,050 ▲ 900 80 237,343
10:00:42 40,050 ▲ 900 100 237,263
10:00:40 40,100 ▲ 950 44 237,163
10:00:38 40,100 ▲ 950 147 237,119
10:00:38 40,050 ▲ 900 50 236,972
10:00:36 40,100 ▲ 950 400 236,922
10:00:32 40,100 ▲ 950 23 236,522
10:00:31 40,100 ▲ 950 30 236,499
10:00:31 40,100 ▲ 950 1 236,469
10:00:28 40,100 ▲ 950 9 236,468
10:00:26 40,100 ▲ 950 404 236,459
10:00:26 40,100 ▲ 950 9 236,055
10:00:26 40,050 ▲ 900 80 236,046
10:00:25 40,050 ▲ 900 30 235,966
10:00:24 40,050 ▲ 900 20 235,936
10:00:22 40,050 ▲ 900 10 235,916
10:00:18 40,050 ▲ 900 26 235,906
10:00:13 40,100 ▲ 950 200 235,880
10:00:13 40,100 ▲ 950 2 235,680
10:00:07 40,100 ▲ 950 200 235,678
10:00:05 40,100 ▲ 950 346 235,478
10:00:05 40,150 ▲ 1,000 100 235,132
10:00:03 40,150 ▲ 1,000 50 235,032
10:00:03 40,150 ▲ 1,000 54 234,982
10:00:03 40,150 ▲ 1,000 27 234,928
10:00:03 40,150 ▲ 1,000 73 234,901
10:00:03 40,150 ▲ 1,000 54 234,828
10:00:02 40,150 ▲ 1,000 73 234,774
10:00:01 40,150 ▲ 1,000 196 234,701
10:00:00 40,150 ▲ 1,000 272 234,505
09:59:58 40,150 ▲ 1,000 2 234,233
09:59:55 40,150 ▲ 1,000 182 234,231
09:59:55 40,100 ▲ 950 10 234,049
09:59:53 40,150 ▲ 1,000 202 234,039
09:59:53 40,100 ▲ 950 2 233,837
09:59:52 40,100 ▲ 950 8 233,835
09:59:50 40,150 ▲ 1,000 6 233,827
09:59:49 40,150 ▲ 1,000 5 233,821
09:59:48 40,150 ▲ 1,000 105 233,816
09:59:46 40,150 ▲ 1,000 10 233,711
09:59:45 40,150 ▲ 1,000 10 233,701
09:59:45 40,150 ▲ 1,000 34 233,691
09:59:43 40,150 ▲ 1,000 116 233,657
09:59:43 40,150 ▲ 1,000 26 233,541
09:59:41 40,150 ▲ 1,000 147 233,515
09:59:40 40,150 ▲ 1,000 129 233,368
09:59:40 40,150 ▲ 1,000 60 233,239
09:59:39 40,150 ▲ 1,000 141 233,179
09:59:38 40,150 ▲ 1,000 11 233,038
09:59:38 40,150 ▲ 1,000 207 233,027
09:59:37 40,150 ▲ 1,000 2 232,820
09:59:36 40,100 ▲ 950 107 232,818
09:59:32 40,150 ▲ 1,000 5 232,711
09:59:32 40,150 ▲ 1,000 40 232,706
09:59:31 40,100 ▲ 950 1 232,666
09:59:31 40,150 ▲ 1,000 26 232,665
09:59:31 40,150 ▲ 1,000 1 232,639
09:59:31 40,150 ▲ 1,000 1 232,638
09:59:30 40,150 ▲ 1,000 1 232,637
09:59:30 40,150 ▲ 1,000 1 232,636
09:59:30 40,150 ▲ 1,000 1 232,635
09:59:30 40,150 ▲ 1,000 1 232,634
09:59:30 40,150 ▲ 1,000 1 232,633
09:59:30 40,150 ▲ 1,000 91 232,632
09:59:30 40,150 ▲ 1,000 1 232,541
09:59:30 40,150 ▲ 1,000 1 232,540
09:59:30 40,150 ▲ 1,000 30 232,539
09:59:29 40,150 ▲ 1,000 100 232,509
09:59:27 40,150 ▲ 1,000 20 232,409
09:59:27 40,200 ▲ 1,050 4 232,389
09:59:25 40,200 ▲ 1,050 21 232,385
09:59:25 40,200 ▲ 1,050 10 232,364
09:59:24 40,150 ▲ 1,000 1 232,354
09:59:24 40,150 ▲ 1,000 1 232,353
09:59:24 40,150 ▲ 1,000 300 232,352
09:59:24 40,150 ▲ 1,000 1 232,052
09:59:24 40,150 ▲ 1,000 1 232,051
09:59:24 40,150 ▲ 1,000 2 232,050
09:59:24 40,150 ▲ 1,000 1 232,048
09:59:23 40,150 ▲ 1,000 1 232,047
09:59:23 40,150 ▲ 1,000 1 232,046
09:59:23 40,150 ▲ 1,000 1 232,045
09:59:23 40,150 ▲ 1,000 1 232,044
09:59:23 40,200 ▲ 1,050 16 232,043
09:59:23 40,150 ▲ 1,000 1 232,027
09:59:23 40,150 ▲ 1,000 1 232,026
09:59:23 40,150 ▲ 1,000 1 232,025
09:59:22 40,150 ▲ 1,000 1 232,024
09:59:22 40,150 ▲ 1,000 1 232,023
09:59:20 40,150 ▲ 1,000 46 232,002
09:59:20 40,200 ▲ 1,050 20 232,022
09:59:20 40,150 ▲ 1,000 200 231,956
09:59:20 40,200 ▲ 1,050 50 231,756
09:59:19 40,150 ▲ 1,000 100 231,706
09:59:17 40,200 ▲ 1,050 10 231,606
09:59:16 40,200 ▲ 1,050 78 231,596
09:59:15 40,200 ▲ 1,050 118 231,518
09:59:14 40,250 ▲ 1,100 3 231,400
09:59:13 40,200 ▲ 1,050 50 231,397
09:59:13 40,250 ▲ 1,100 375 231,347
09:59:12 40,200 ▲ 1,050 10 230,972
09:59:12 40,200 ▲ 1,050 100 230,962
09:59:12 40,250 ▲ 1,100 50 230,862
09:59:09 40,250 ▲ 1,100 200 230,812
09:59:07 40,200 ▲ 1,050 1 230,612
09:59:07 40,200 ▲ 1,050 10 230,611
09:59:05 40,250 ▲ 1,100 143 230,601
09:59:05 40,200 ▲ 1,050 57 230,458
09:59:03 40,150 ▲ 1,000 19 230,401
09:59:03 40,200 ▲ 1,050 44 230,382
09:59:02 40,200 ▲ 1,050 10 230,338
09:59:01 40,250 ▲ 1,100 28 230,328
09:59:01 40,200 ▲ 1,050 962 230,300
09:59:00 40,150 ▲ 1,000 10 229,338
09:59:00 40,200 ▲ 1,050 10 229,328
09:58:59 40,150 ▲ 1,000 10 229,318
09:58:57 40,200 ▲ 1,050 40 229,308
09:58:57 40,150 ▲ 1,000 10 229,268
09:58:54 40,150 ▲ 1,000 67 229,258
09:58:54 40,150 ▲ 1,000 111 229,191
09:58:53 40,150 ▲ 1,000 10 229,080
09:58:52 40,150 ▲ 1,000 1 229,070
09:58:51 40,150 ▲ 1,000 300 229,069
09:58:50 40,100 ▲ 950 170 228,769

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.19 10:19    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,430.00 ▲ 8.17 0.34%
코스닥 861.76 ▲ 13.73 1.62%
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.