롯데관광개발
(032350)
코스피
서비스업
액면가 500원
  10.17 15:59

15,250 (15,150)   [시가/고가/저가] 15,200 / 15,400 / 14,800 
전일비/등락률 ▲ 100 (0.66%) 매도호가/호가잔량 15,250 / 854
거래량/전일동시간대비 20,613 /▲ 4,155 매수호가/호가잔량 15,050 / 586
상한가/하한가 19,650 / 10,650 총매도/총매수잔량 9,417 / 4,761

매도잔량 호가 매수잔량
517 15,700 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
902 15,650
403 15,600
9 15,550
2,628 15,500
371 15,450
1,408 15,400
1,301 15,350
1,024 15,300
854 15,250
 
15,050 586
15,000 874
14,950 980
14,900 300
14,850 256
14,800 659
14,750 461
14,700 164
14,650 100
14,600 381
 
총매도잔량 순매수잔량 총매수잔량
9,417 -4,656 4,761
시간외잔량 시간외잔량
551 0
 
롯데관광개발 032350
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,167.51 (+22.39)    FUTURE 281.20 (+3.55)   Basis: 1.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:56:03 15,250 ▲ 100 49 20,613
15:40:00 15,250 ▲ 100 1 20,564
15:30:30 15,250 ▲ 100 2,819 20,563
15:19:54 15,150  0 19 17,744
15:19:48 15,150  0 1 17,725
15:19:41 15,150  0 50 17,724
15:19:14 15,150  0 1 17,674
15:19:06 15,050 ▼ 100 5 17,553
15:19:06 15,000 ▼ 150 120 17,673
15:18:52 15,000 ▼ 150 50 17,548
15:18:50 15,000 ▼ 150 250 17,498
15:18:36 15,000 ▼ 150 402 17,248
15:18:36 15,000 ▼ 150 250 16,846
15:18:31 15,000 ▼ 150 256 16,596
15:18:22 15,150  0 1 16,340
15:18:16 15,000 ▼ 150 6 16,339
15:17:53 15,000 ▼ 150 86 16,333
15:17:42 15,000 ▼ 150 1 16,247
15:17:39 15,000 ▼ 150 140 16,246
15:16:54 15,050 ▼ 100 4 16,106
15:16:54 15,050 ▼ 100 87 16,102
15:16:40 15,100 ▼ 50 159 16,015
15:16:40 15,100 ▼ 50 20 15,856
15:15:43 15,100 ▼ 50 22 15,836
15:14:55 15,150  0 86 15,814
15:12:28 15,150  0 169 15,728
15:10:28 15,100 ▼ 50 14 15,559
15:10:05 15,100 ▼ 50 300 15,545
15:09:20 15,050 ▼ 100 81 15,245
15:01:20 15,100 ▼ 50 41 15,164
14:56:26 15,100 ▼ 50 1 15,123
14:55:05 15,050 ▼ 100 175 15,122
14:55:05 15,050 ▼ 100 89 14,947
14:54:14 15,100 ▼ 50 58 14,858
14:54:02 15,100 ▼ 50 10 14,800
14:53:56 15,100 ▼ 50 150 14,790
14:53:50 15,100 ▼ 50 48 14,640
14:53:23 15,050 ▼ 100 53 14,592
14:53:06 15,050 ▼ 100 27 14,539
14:53:00 15,050 ▼ 100 90 14,512
14:52:53 15,000 ▼ 150 63 14,422
14:52:45 14,950 ▼ 200 48 14,359
14:52:07 14,950 ▼ 200 47 14,311
14:46:06 14,900 ▼ 250 16 14,264
14:45:45 14,900 ▼ 250 1 14,248
14:45:15 14,900 ▼ 250 3 14,247
14:44:50 14,850 ▼ 300 2 14,244
14:44:30 15,000 ▼ 150 6 14,242
14:44:30 14,950 ▼ 200 9 14,236
14:43:54 14,800 ▼ 350 38 14,227
14:43:54 14,850 ▼ 300 22 14,189
14:43:33 14,850 ▼ 300 1 14,167
14:42:55 14,950 ▼ 200 60 14,166
14:40:49 14,950 ▼ 200 1 14,106
14:39:18 14,800 ▼ 350 163 14,105
14:39:18 14,850 ▼ 300 88 13,942
14:39:18 14,850 ▼ 300 1 13,854
14:39:01 14,850 ▼ 300 3 13,853
14:38:58 14,850 ▼ 300 100 13,850
14:38:39 14,850 ▼ 300 90 13,750
14:38:06 14,800 ▼ 350 108 13,660
14:38:06 14,850 ▼ 300 495 13,552
14:38:06 14,950 ▼ 200 1,223 12,856
14:38:06 14,900 ▼ 250 201 13,057
14:38:06 15,000 ▼ 150 917 11,633
14:36:35 15,050 ▼ 100 16 10,716
14:32:47 15,000 ▼ 150 606 10,700
14:31:43 15,000 ▼ 150 300 10,094
14:28:28 15,050 ▼ 100 294 9,794
14:25:52 15,050 ▼ 100 279 9,500
14:25:52 15,100 ▼ 50 121 9,221
14:25:30 15,100 ▼ 50 51 9,100
14:25:22 15,100 ▼ 50 42 9,049
14:24:22 15,100 ▼ 50 140 9,007
14:23:59 15,100 ▼ 50 10 8,867
14:22:46 15,100 ▼ 50 27 8,857
14:22:36 15,100 ▼ 50 48 8,830
14:22:26 15,150  0 1 8,782
14:22:26 15,100 ▼ 50 57 8,781
14:18:43 15,100 ▼ 50 50 8,724
14:18:13 15,100 ▼ 50 19 8,674
14:18:07 15,050 ▼ 100 1,000 8,655
14:12:26 15,150  0 10 7,655
14:10:45 15,150  0 6 7,645
14:10:30 15,150  0 1 7,639
14:10:30 15,100 ▼ 50 4 7,638
14:09:55 15,050 ▼ 100 64 7,634
14:07:52 15,100 ▼ 50 1 7,570
14:05:46 15,050 ▼ 100 1 7,569
14:04:46 15,100 ▼ 50 1 7,568
14:00:30 15,100 ▼ 50 1 7,567
14:00:16 15,050 ▼ 100 1 7,566
13:59:46 15,100 ▼ 50 4 7,565
13:57:23 15,100 ▼ 50 15 7,561
13:56:48 15,050 ▼ 100 64 7,546
13:54:46 15,050 ▼ 100 1 7,482
13:50:18 15,100 ▼ 50 1 7,481
13:50:12 15,150  0 17 7,480
13:50:09 15,100 ▼ 50 67 7,463
13:50:02 15,100 ▼ 50 29 7,396
13:49:46 15,100 ▼ 50 1 7,367
13:49:10 15,100 ▼ 50 53 7,366
13:49:07 15,100 ▼ 50 251 7,313
13:39:34 15,150  0 4 7,062
13:34:08 15,150  0 16 7,058
13:29:45 15,150  0 69 7,042
13:29:44 15,150  0 109 6,973
13:25:31 15,150  0 1 6,864
13:25:07 15,100 ▼ 50 30 6,863
13:23:27 15,150  0 2 6,833
13:14:48 15,150  0 16 6,831
13:11:59 15,100 ▼ 50 35 6,815
13:10:06 15,100 ▼ 50 200 6,780
13:09:04 15,150  0 18 6,580
13:09:03 15,150  0 9 6,562
13:08:26 15,150  0 44 6,553
13:07:11 15,150  0 51 6,509
13:06:59 15,150  0 65 6,458
13:02:14 15,100 ▼ 50 1 6,393
13:00:18 15,100 ▼ 50 30 6,392
12:59:08 15,150  0 2 6,362
12:58:46 15,150  0 100 6,360
12:56:58 15,150  0 100 6,260
12:56:37 15,150  0 1 6,160
12:55:08 15,100 ▼ 50 40 6,159
12:53:51 15,150  0 5 6,119
12:53:50 15,150  0 100 6,114
12:45:32 15,150  0 20 6,014
12:38:52 15,150  0 1 5,994
12:38:52 15,150  0 5 5,993
12:38:40 15,100 ▼ 50 372 5,988
12:36:44 15,150  0 1 5,616
12:36:01 15,150  0 1 5,615
12:35:13 15,100 ▼ 50 1 5,614
12:35:04 15,150  0 10 5,613
12:28:36 15,150  0 1,116 5,603
12:27:42 15,150  0 1 4,487
12:22:52 15,200 ▲ 50 10 4,486
12:20:12 15,150  0 1 4,476
12:12:42 15,150  0 1 4,475
12:12:02 15,200 ▲ 50 20 4,474
12:09:20 15,200 ▲ 50 1 4,454
12:04:41 15,150  0 1 4,453
11:57:40 15,150  0 17 4,452
11:57:11 15,150  0 1 4,435
11:55:47 15,200 ▲ 50 3 4,434
11:50:53 15,200 ▲ 50 1 4,431
11:50:47 15,150  0 40 4,430
11:49:41 15,200 ▲ 50 3 4,390
11:49:41 15,150  0 1 4,387
11:42:44 15,200 ▲ 50 1 4,386
11:42:40 15,150  0 1 4,385
11:42:40 15,200 ▲ 50 1 4,384
11:40:07 15,150  0 1 4,383
11:38:42 15,200 ▲ 50 14 4,382
11:38:15 15,200 ▲ 50 1 4,368
11:36:10 15,150  0 1 4,367
11:31:12 15,200 ▲ 50 2 4,366
11:30:19 15,200 ▲ 50 1 4,364
11:29:40 15,150  0 1 4,363
11:29:28 15,200 ▲ 50 33 4,362
11:29:19 15,200 ▲ 50 18 4,329
11:27:35 15,150  0 220 4,311
11:20:28 15,200 ▲ 50 1 4,091
11:18:39 15,150  0 1 4,090
11:16:28 15,150  0 48 4,089
11:15:42 15,150  0 1 4,041
11:11:34 15,200 ▲ 50 1 4,040
11:08:49 15,150  0 2 4,039
11:08:10 15,150  0 70 4,037
11:04:01 15,150  0 1 3,967
11:02:54 15,150  0 81 3,966
11:01:47 15,150  0 15 3,885
11:01:40 15,150  0 19 3,870
11:01:06 15,150  0 12 3,851
10:58:43 15,150  0 20 3,839
10:52:36 15,150  0 941 3,819
10:51:52 15,150  0 25 2,878
10:45:20 15,200 ▲ 50 4 2,853
10:45:18 15,200 ▲ 50 8 2,849
10:44:33 15,200 ▲ 50 21 2,841
10:41:47 15,200 ▲ 50 178 2,820
10:41:44 15,200 ▲ 50 10 2,642
10:41:39 15,200 ▲ 50 100 2,632
10:41:35 15,200 ▲ 50 2 2,532
10:25:58 15,250 ▲ 100 10 2,530
10:25:36 15,200 ▲ 50 5 2,520
10:24:38 15,250 ▲ 100 7 2,515
10:21:19 15,200 ▲ 50 2 2,508
10:09:41 15,200 ▲ 50 86 2,506
10:04:05 15,250 ▲ 100 100 2,420
10:03:39 15,250 ▲ 100 400 2,320
10:03:24 15,200 ▲ 50 673 1,920
10:00:32 15,250 ▲ 100 7 1,247
09:57:30 15,250 ▲ 100 1 1,240
09:55:28 15,200 ▲ 50 1 1,239
09:55:23 15,250 ▲ 100 1 1,238
09:49:35 15,250 ▲ 100 100 1,237
09:48:30 15,250 ▲ 100 1 1,137
09:45:53 15,250 ▲ 100 1 1,136
09:42:58 15,200 ▲ 50 111 1,135
09:42:44 15,250 ▲ 100 3 1,024
09:42:39 15,250 ▲ 100 1 1,021
09:42:32 15,200 ▲ 50 5 1,020
09:42:11 15,200 ▲ 50 29 1,015
09:40:18 15,250 ▲ 100 100 986
09:40:00 15,250 ▲ 100 1 886
09:40:00 15,200 ▲ 50 6 885
09:39:51 15,200 ▲ 50 1 879
09:39:22 15,200 ▲ 50 1 878
09:38:20 15,200 ▲ 50 2 877
09:37:56 15,200 ▲ 50 30 875
09:37:07 15,250 ▲ 100 1 845
09:37:03 15,250 ▲ 100 1 844
09:37:01 15,250 ▲ 100 1 843
09:35:05 15,250 ▲ 100 1 842
09:35:05 15,200 ▲ 50 7 841
09:33:22 15,200 ▲ 50 40 834
09:27:04 15,200 ▲ 50 2 794
09:26:25 15,200 ▲ 50 78 792
09:24:56 15,200 ▲ 50 16 714
09:24:53 15,200 ▲ 50 1 698
09:23:48 15,200 ▲ 50 200 697
09:22:27 15,200 ▲ 50 5 497
09:19:16 15,200 ▲ 50 1 492
09:19:15 15,200 ▲ 50 1 491
09:19:09 15,200 ▲ 50 3 490
09:18:02 15,150  0 3 487
09:15:11 15,200 ▲ 50 135 484
09:13:03 15,250 ▲ 100 125 349
09:12:33 15,250 ▲ 100 70 224
09:11:43 15,300 ▲ 150 1 154
09:11:00 15,250 ▲ 100 10 153
09:09:53 15,350 ▲ 200 22 143
09:09:53 15,350 ▲ 200 8 121
09:08:57 15,350 ▲ 200 1 113
09:08:14 15,250 ▲ 100 5 112
09:00:47 15,400 ▲ 250 30 107
09:00:47 15,300 ▲ 150 25 62
09:00:47 15,350 ▲ 200 15 77
09:00:47 15,250 ▲ 100 12 37
09:00:23 15,200 ▲ 50 25 25

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,167.51 ▲ 22.39 1.04%
코스닥 739.15 ▲ 7.65 1.05%
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.