한류타임즈
(039670)
코스닥
중견기업부
액면가 500원
  03.22 15:59

1,265 (1,295)   [시가/고가/저가] 1,300 / 1,310 / 1,220 
전일비/등락률 ▼ 30 (-2.32%) 매도호가/호가잔량 1,265 / 9,331
거래량/전일동시간대비 1,482,668 /▲ 496,090 매수호가/호가잔량 1,260 / 1,051
상한가/하한가 1,680 / 910 총매도/총매수잔량 52,567 / 39,759

매도잔량 호가 매수잔량
4,010 1,310 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,948 1,305
2,858 1,300
2,710 1,295
6,173 1,290
715 1,285
2,980 1,280
2,742 1,275
18,100 1,270
9,331 1,265
 
1,260 1,051
1,255 796
1,250 891
1,245 501
1,235 2,858
1,230 7,520
1,225 1,989
1,220 4,228
1,215 1,899
1,210 18,026
 
총매도잔량 순매수잔량 총매수잔량
52,567 -12,808 39,759
시간외잔량 시간외잔량
0 90,453
 
한류타임즈 039670
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 743.97 (+0.45)    FUTURE 283.35 (+0.55)   Basis: 0.22
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 1,265 ▼ 30 284 1,482,668
15:30:29 1,265 ▼ 30 26,921 1,482,384
15:19:58 1,275 ▼ 20 35 1,455,463
15:19:56 1,280 ▼ 15 35 1,455,428
15:19:54 1,280 ▼ 15 35 1,455,393
15:19:53 1,280 ▼ 15 35 1,455,358
15:19:51 1,280 ▼ 15 35 1,455,323
15:19:49 1,280 ▼ 15 35 1,455,288
15:19:45 1,280 ▼ 15 35 1,455,253
15:19:45 1,280 ▼ 15 60 1,455,218
15:19:42 1,280 ▼ 15 35 1,455,158
15:19:40 1,280 ▼ 15 35 1,455,123
15:19:38 1,280 ▼ 15 35 1,455,088
15:19:34 1,280 ▼ 15 35 1,455,053
15:19:33 1,280 ▼ 15 3 1,455,018
15:19:31 1,280 ▼ 15 20 1,455,015
15:19:29 1,280 ▼ 15 1 1,454,995
15:19:29 1,280 ▼ 15 20 1,454,994
15:19:27 1,280 ▼ 15 20 1,454,974
15:19:24 1,280 ▼ 15 20 1,454,954
15:19:22 1,280 ▼ 15 200 1,454,934
15:19:19 1,280 ▼ 15 200 1,454,734
15:19:17 1,280 ▼ 15 200 1,454,534
15:19:15 1,280 ▼ 15 200 1,454,334
15:19:12 1,280 ▼ 15 200 1,454,134
15:19:10 1,270 ▼ 25 1,584 1,453,718
15:19:10 1,280 ▼ 15 216 1,453,934
15:19:09 1,270 ▼ 25 200 1,452,134
15:19:06 1,270 ▼ 25 100 1,451,934
15:19:06 1,260 ▼ 35 3,200 1,451,834
15:19:02 1,260 ▼ 35 200 1,448,634
15:19:00 1,260 ▼ 35 200 1,448,434
15:18:58 1,260 ▼ 35 200 1,448,234
15:18:54 1,260 ▼ 35 200 1,448,034
15:18:49 1,260 ▼ 35 200 1,447,834
15:18:46 1,260 ▼ 35 200 1,447,634
15:18:42 1,260 ▼ 35 200 1,447,434
15:18:40 1,270 ▼ 25 200 1,447,234
15:18:38 1,270 ▼ 25 200 1,447,034
15:18:36 1,270 ▼ 25 200 1,446,834
15:18:34 1,270 ▼ 25 200 1,446,634
15:18:31 1,270 ▼ 25 200 1,446,434
15:18:29 1,270 ▼ 25 200 1,446,234
15:18:27 1,280 ▼ 15 200 1,446,034
15:18:25 1,280 ▼ 15 200 1,445,834
15:18:22 1,280 ▼ 15 200 1,445,634
15:18:19 1,280 ▼ 15 200 1,445,434
15:18:18 1,280 ▼ 15 242 1,445,234
15:18:18 1,275 ▼ 20 1,758 1,444,992
15:18:16 1,275 ▼ 20 200 1,443,234
15:18:14 1,275 ▼ 20 200 1,443,034
15:18:11 1,275 ▼ 20 200 1,442,834
15:18:09 1,275 ▼ 20 200 1,442,634
15:18:06 1,275 ▼ 20 200 1,442,434
15:18:04 1,275 ▼ 20 200 1,442,234
15:18:01 1,275 ▼ 20 300 1,442,034
15:17:58 1,275 ▼ 20 300 1,441,734
15:17:55 1,275 ▼ 20 300 1,441,434
15:17:53 1,275 ▼ 20 300 1,441,134
15:17:51 1,275 ▼ 20 300 1,440,834
15:17:50 1,275 ▼ 20 300 1,440,534
15:17:48 1,275 ▼ 20 300 1,440,234
15:17:46 1,275 ▼ 20 300 1,439,934
15:17:44 1,275 ▼ 20 300 1,439,634
15:17:41 1,275 ▼ 20 300 1,439,334
15:17:39 1,275 ▼ 20 300 1,439,034
15:17:37 1,275 ▼ 20 52 1,438,734
15:17:37 1,270 ▼ 25 248 1,438,682
15:17:34 1,270 ▼ 25 300 1,438,434
15:17:32 1,270 ▼ 25 300 1,438,134
15:17:30 1,270 ▼ 25 300 1,437,834
15:17:28 1,270 ▼ 25 300 1,437,534
15:17:26 1,270 ▼ 25 300 1,437,234
15:17:24 1,270 ▼ 25 300 1,436,934
15:17:21 1,270 ▼ 25 300 1,436,634
15:17:20 1,270 ▼ 25 300 1,436,334
15:17:18 1,270 ▼ 25 300 1,436,034
15:17:16 1,270 ▼ 25 300 1,435,734
15:17:14 1,270 ▼ 25 300 1,435,434
15:17:12 1,270 ▼ 25 300 1,435,134
15:17:10 1,270 ▼ 25 300 1,434,834
15:17:07 1,270 ▼ 25 300 1,434,534
15:17:06 1,270 ▼ 25 300 1,434,234
15:17:03 1,270 ▼ 25 263 1,433,934
15:17:03 1,265 ▼ 30 37 1,433,671
15:16:59 1,265 ▼ 30 300 1,433,634
15:16:56 1,265 ▼ 30 300 1,433,334
15:16:55 1,265 ▼ 30 1,558 1,433,034
15:16:55 1,260 ▼ 35 1,442 1,431,476
15:16:54 1,260 ▼ 35 300 1,430,034
15:16:52 1,260 ▼ 35 300 1,429,734
15:16:50 1,260 ▼ 35 300 1,429,434
15:16:48 1,260 ▼ 35 300 1,429,134
15:16:46 1,260 ▼ 35 300 1,428,834
15:16:43 1,260 ▼ 35 300 1,428,534
15:16:40 1,260 ▼ 35 300 1,428,234
15:16:38 1,260 ▼ 35 300 1,427,934
15:16:34 1,260 ▼ 35 300 1,427,634
15:16:31 1,260 ▼ 35 300 1,427,334
15:16:29 1,260 ▼ 35 300 1,427,034
15:16:27 1,260 ▼ 35 300 1,426,734
15:16:25 1,260 ▼ 35 300 1,426,434
15:16:22 1,260 ▼ 35 300 1,426,134
15:16:19 1,260 ▼ 35 300 1,425,834
15:16:17 1,260 ▼ 35 300 1,425,534
15:16:15 1,260 ▼ 35 500 1,425,234
15:16:13 1,260 ▼ 35 500 1,424,734
15:16:11 1,260 ▼ 35 500 1,424,234
15:16:09 1,260 ▼ 35 500 1,423,734
15:16:07 1,260 ▼ 35 500 1,423,234
15:16:05 1,260 ▼ 35 500 1,422,734
15:16:01 1,260 ▼ 35 300 1,422,234
15:16:01 1,255 ▼ 40 200 1,421,934
15:15:59 1,255 ▼ 40 500 1,421,734
15:15:52 1,260 ▼ 35 500 1,421,234
15:15:48 1,260 ▼ 35 113 1,420,734
15:15:48 1,255 ▼ 40 387 1,420,621
15:15:46 1,255 ▼ 40 500 1,420,234
15:15:44 1,255 ▼ 40 500 1,419,734
15:15:41 1,255 ▼ 40 500 1,419,234
15:15:39 1,255 ▼ 40 500 1,418,734
15:15:37 1,255 ▼ 40 500 1,418,234
15:15:34 1,255 ▼ 40 500 1,417,734
15:15:31 1,255 ▼ 40 500 1,417,234
15:15:29 1,255 ▼ 40 500 1,416,734
15:15:27 1,255 ▼ 40 500 1,416,234
15:15:25 1,235 ▼ 60 4,531 1,415,734
15:15:25 1,240 ▼ 55 469 1,411,203
15:15:25 1,255 ▼ 40 500 1,410,734
15:15:23 1,255 ▼ 40 500 1,410,234
15:15:21 1,255 ▼ 40 500 1,409,734
15:15:19 1,255 ▼ 40 500 1,409,234
15:15:16 1,255 ▼ 40 309 1,408,734
15:15:16 1,245 ▼ 50 191 1,408,425
15:15:16 1,245 ▼ 50 195 1,408,234
15:15:16 1,245 ▼ 50 191 1,408,039
15:15:16 1,245 ▼ 50 386 1,407,848
15:15:14 1,245 ▼ 50 500 1,407,462
15:15:12 1,245 ▼ 50 500 1,406,962
15:15:10 1,245 ▼ 50 500 1,406,462
15:15:08 1,245 ▼ 50 500 1,405,962
15:15:06 1,255 ▼ 40 500 1,405,462
15:15:03 1,255 ▼ 40 460 1,404,962
15:15:03 1,250 ▼ 45 40 1,404,502
15:15:00 1,255 ▼ 40 500 1,404,462
15:14:58 1,250 ▼ 45 1 1,403,962
15:14:58 1,255 ▼ 40 500 1,403,961
15:14:55 1,250 ▼ 45 500 1,403,461
15:14:52 1,250 ▼ 45 500 1,402,961
15:14:50 1,255 ▼ 40 500 1,402,461
15:14:47 1,255 ▼ 40 500 1,401,961
15:14:43 1,255 ▼ 40 269 1,401,461
15:14:43 1,250 ▼ 45 331 1,401,192
15:14:39 1,255 ▼ 40 300 1,400,861
15:14:37 1,255 ▼ 40 300 1,400,561
15:14:34 1,255 ▼ 40 300 1,400,261
15:14:30 1,255 ▼ 40 200 1,399,961
15:14:30 1,250 ▼ 45 100 1,399,761
15:14:23 1,255 ▼ 40 300 1,399,661
15:14:21 1,255 ▼ 40 300 1,399,361
15:14:18 1,255 ▼ 40 300 1,399,061
15:14:16 1,255 ▼ 40 300 1,398,761
15:14:15 1,255 ▼ 40 300 1,398,461
15:14:13 1,260 ▼ 35 300 1,398,161
15:14:12 1,250 ▼ 45 30 1,397,861
15:14:09 1,260 ▼ 35 300 1,397,831
15:14:05 1,260 ▼ 35 300 1,397,531
15:14:03 1,260 ▼ 35 300 1,397,231
15:13:59 1,260 ▼ 35 300 1,396,931
15:13:57 1,260 ▼ 35 300 1,396,631
15:13:54 1,260 ▼ 35 300 1,396,331
15:13:52 1,260 ▼ 35 232 1,396,031
15:13:52 1,255 ▼ 40 68 1,395,799
15:13:49 1,255 ▼ 40 300 1,395,731
15:13:47 1,255 ▼ 40 300 1,395,431
15:13:46 1,255 ▼ 40 300 1,395,131
15:13:43 1,255 ▼ 40 300 1,394,831
15:13:40 1,255 ▼ 40 227 1,394,531
15:13:40 1,250 ▼ 45 273 1,394,304
15:13:38 1,250 ▼ 45 500 1,394,031
15:13:35 1,250 ▼ 45 500 1,393,531
15:13:32 1,250 ▼ 45 500 1,393,031
15:13:28 1,250 ▼ 45 500 1,392,531
15:13:25 1,250 ▼ 45 500 1,392,031
15:13:22 1,250 ▼ 45 500 1,391,531
15:13:18 1,250 ▼ 45 20 1,391,031
15:13:17 1,250 ▼ 45 1,000 1,391,011
15:13:14 1,250 ▼ 45 1,000 1,390,011
15:13:10 1,250 ▼ 45 35 1,389,011
15:13:07 1,250 ▼ 45 35 1,388,976
15:13:05 1,250 ▼ 45 35 1,388,941
15:13:00 1,250 ▼ 45 35 1,388,906
15:12:57 1,250 ▼ 45 35 1,388,871
15:12:54 1,250 ▼ 45 35 1,388,836
15:12:52 1,250 ▼ 45 120 1,388,801
15:12:51 1,250 ▼ 45 120 1,388,681
15:12:49 1,250 ▼ 45 120 1,388,561
15:12:48 1,250 ▼ 45 2,556 1,388,441
15:12:47 1,250 ▼ 45 120 1,385,885
15:12:45 1,250 ▼ 45 120 1,385,765
15:12:43 1,250 ▼ 45 120 1,385,645
15:12:43 1,250 ▼ 45 20 1,385,525
15:12:41 1,250 ▼ 45 555 1,385,505
15:12:38 1,250 ▼ 45 333 1,384,950
15:12:36 1,250 ▼ 45 353 1,384,617
15:12:34 1,250 ▼ 45 353 1,384,264
15:12:31 1,245 ▼ 50 353 1,383,911
15:12:28 1,245 ▼ 50 1,000 1,383,558
15:12:25 1,245 ▼ 50 1,000 1,382,558
15:12:22 1,245 ▼ 50 1,000 1,381,558
15:12:19 1,245 ▼ 50 10 1,380,558
15:12:17 1,245 ▼ 50 1,000 1,380,548
15:12:13 1,245 ▼ 50 30 1,379,548
15:12:11 1,240 ▼ 55 1,000 1,379,518
15:12:11 1,250 ▼ 45 10 1,378,518
15:12:11 1,250 ▼ 45 10 1,378,508
15:12:10 1,250 ▼ 45 10 1,378,498
15:12:09 1,250 ▼ 45 10 1,378,488
15:12:09 1,250 ▼ 45 10 1,378,478
15:12:07 1,250 ▼ 45 3,000 1,378,468
15:12:05 1,250 ▼ 45 10 1,375,468
15:12:05 1,250 ▼ 45 300 1,375,458
15:12:04 1,245 ▼ 50 200 1,375,158
15:12:03 1,250 ▼ 45 300 1,374,958
15:12:03 1,250 ▼ 45 10 1,374,658
15:12:02 1,250 ▼ 45 10 1,374,648
15:12:01 1,245 ▼ 50 10 1,374,638
15:12:00 1,250 ▼ 45 101 1,374,628
15:12:00 1,245 ▼ 50 399 1,374,527
15:11:58 1,245 ▼ 50 300 1,374,128
15:11:57 1,245 ▼ 50 10 1,373,828
15:11:56 1,245 ▼ 50 10 1,373,818
15:11:56 1,245 ▼ 50 10 1,373,808
15:11:55 1,245 ▼ 50 10 1,373,798
15:11:54 1,245 ▼ 50 39 1,373,788
15:11:54 1,240 ▼ 55 11 1,373,749
15:11:54 1,240 ▼ 55 10 1,373,738
15:11:54 1,240 ▼ 55 10 1,373,728
15:11:53 1,240 ▼ 55 10 1,373,718
15:11:53 1,240 ▼ 55 10 1,373,708
15:11:52 1,240 ▼ 55 10 1,373,698
15:11:52 1,240 ▼ 55 10 1,373,688
15:11:52 1,240 ▼ 55 300 1,373,678
15:11:51 1,240 ▼ 55 10 1,373,378
15:11:51 1,240 ▼ 55 10 1,373,368
15:11:49 1,240 ▼ 55 1,000 1,373,358
15:11:49 1,240 ▼ 55 10 1,372,358
15:11:48 1,240 ▼ 55 10 1,372,348
15:11:47 1,240 ▼ 55 10 1,372,338
15:11:47 1,240 ▼ 55 10 1,372,328
15:11:45 1,240 ▼ 55 25 1,372,318
15:11:45 1,245 ▼ 50 1,000 1,372,293
15:11:44 1,245 ▼ 50 10 1,371,293
15:11:44 1,245 ▼ 50 10 1,371,283
15:11:43 1,245 ▼ 50 10 1,371,273
15:11:42 1,245 ▼ 50 1,000 1,371,263
15:11:40 1,245 ▼ 50 2 1,370,263
15:11:39 1,245 ▼ 50 1,000 1,370,261
15:11:36 1,245 ▼ 50 1,000 1,369,261
15:11:33 1,245 ▼ 50 333 1,368,261
15:11:30 1,245 ▼ 50 10 1,367,928
15:11:29 1,245 ▼ 50 10 1,367,918
15:11:29 1,245 ▼ 50 15 1,367,908
15:11:29 1,245 ▼ 50 9 1,367,893
15:11:29 1,240 ▼ 55 1 1,367,884
15:11:28 1,240 ▼ 55 10 1,367,883
15:11:27 1,240 ▼ 55 2,000 1,367,873
15:11:27 1,240 ▼ 55 10 1,365,873
15:11:26 1,240 ▼ 55 10 1,365,863
15:11:23 1,240 ▼ 55 245 1,365,853
15:11:23 1,235 ▼ 60 955 1,365,608
15:11:20 1,240 ▼ 55 353 1,364,653
15:11:19 1,240 ▼ 55 10 1,364,300
15:11:18 1,240 ▼ 55 10 1,364,290
15:11:18 1,240 ▼ 55 147 1,364,280
15:11:18 1,235 ▼ 60 1,353 1,364,133
15:11:17 1,235 ▼ 60 10 1,362,780
15:11:15 1,225 ▼ 70 2,546 1,362,770
15:11:15 1,225 ▼ 70 153 1,360,224
15:11:12 1,235 ▼ 60 1,500 1,360,071
15:11:10 1,235 ▼ 60 1,500 1,358,571
15:11:07 1,235 ▼ 60 1,500 1,357,071
15:11:03 1,235 ▼ 60 1 1,355,571
15:11:03 1,230 ▼ 65 999 1,355,570
15:11:00 1,230 ▼ 65 3,000 1,354,571
15:10:56 1,230 ▼ 65 1,500 1,351,571
15:10:54 1,230 ▼ 65 500 1,350,071
15:10:51 1,235 ▼ 60 300 1,349,571
15:10:47 1,235 ▼ 60 1,500 1,349,271
15:10:46 1,220 ▼ 75 1,875 1,347,771
15:10:46 1,220 ▼ 75 12,617 1,345,896
15:10:46 1,225 ▼ 70 10,322 1,333,279
15:10:46 1,230 ▼ 65 186 1,322,957
15:10:45 1,240 ▼ 55 1,500 1,322,771
15:10:40 1,240 ▼ 55 33 1,321,271
15:10:38 1,230 ▼ 65 3,724 1,321,238
15:10:38 1,235 ▼ 60 275 1,317,514
15:10:36 1,240 ▼ 55 1 1,317,239
15:10:34 1,235 ▼ 60 1,726 1,317,238
15:10:34 1,235 ▼ 60 1,000 1,315,512
15:10:30 1,235 ▼ 60 1,000 1,314,512
15:10:28 1,235 ▼ 60 162 1,313,512
15:10:26 1,240 ▼ 55 1,000 1,313,350
15:10:23 1,240 ▼ 55 353 1,312,350
15:10:20 1,240 ▼ 55 1 1,311,997
15:10:17 1,235 ▼ 60 1,880 1,311,996
15:10:17 1,235 ▼ 60 400 1,310,116
15:10:15 1,235 ▼ 60 150 1,309,716
15:10:10 1,235 ▼ 60 35 1,309,566
15:10:08 1,235 ▼ 60 35 1,309,531
15:10:06 1,240 ▼ 55 35 1,309,496
15:10:02 1,240 ▼ 55 50 1,309,461
15:10:02 1,230 ▼ 65 810 1,309,411
15:10:02 1,235 ▼ 60 3,190 1,308,601
15:09:58 1,240 ▼ 55 1 1,305,411
15:09:56 1,240 ▼ 55 1,200 1,305,410
15:09:55 1,235 ▼ 60 1,810 1,304,210
15:09:52 1,235 ▼ 60 1,200 1,302,400
15:09:50 1,230 ▼ 65 400 1,301,200
15:09:49 1,235 ▼ 60 1,200 1,300,800
15:09:47 1,235 ▼ 60 200 1,299,600
15:09:45 1,235 ▼ 60 253 1,299,400
15:09:42 1,235 ▼ 60 353 1,299,147
15:09:38 1,235 ▼ 60 397 1,298,794
15:09:38 1,230 ▼ 65 603 1,298,397
15:09:34 1,230 ▼ 65 1,000 1,297,794
15:09:33 1,230 ▼ 65 6,397 1,296,794
15:09:30 1,235 ▼ 60 353 1,290,397
15:09:28 1,235 ▼ 60 353 1,290,044
15:09:28 1,235 ▼ 60 2 1,289,691
15:09:26 1,235 ▼ 60 331 1,289,689
15:09:24 1,235 ▼ 60 80 1,289,358
15:09:24 1,240 ▼ 55 332 1,289,278
15:09:21 1,240 ▼ 55 333 1,288,946
15:09:19 1,240 ▼ 55 333 1,288,613
15:09:17 1,240 ▼ 55 35 1,288,280
15:09:15 1,240 ▼ 55 35 1,288,245
15:09:13 1,240 ▼ 55 35 1,288,210
15:09:11 1,240 ▼ 55 35 1,288,175
15:09:09 1,240 ▼ 55 35 1,288,140
15:09:07 1,240 ▼ 55 35 1,288,105
15:09:05 1,240 ▼ 55 35 1,288,070
15:09:03 1,240 ▼ 55 35 1,288,035
15:09:03 1,240 ▼ 55 3 1,288,000
15:09:01 1,240 ▼ 55 35 1,287,997
15:08:55 1,240 ▼ 55 35 1,287,962
15:08:53 1,240 ▼ 55 35 1,287,927
15:08:51 1,240 ▼ 55 35 1,287,892
15:08:50 1,240 ▼ 55 35 1,287,857
15:08:48 1,240 ▼ 55 35 1,287,822
15:08:45 1,240 ▼ 55 35 1,287,787
15:08:43 1,240 ▼ 55 35 1,287,752
15:08:41 1,240 ▼ 55 35 1,287,717
15:08:40 1,240 ▼ 55 35 1,287,682
15:08:37 1,240 ▼ 55 123 1,287,647
15:08:34 1,240 ▼ 55 332 1,287,524
15:08:31 1,240 ▼ 55 132 1,287,192
15:08:28 1,240 ▼ 55 332 1,287,060
15:08:24 1,240 ▼ 55 112 1,286,728
15:08:21 1,240 ▼ 55 332 1,286,616
15:08:17 1,240 ▼ 55 353 1,286,284
15:08:14 1,240 ▼ 55 131 1,285,931
15:08:14 1,235 ▼ 60 91 1,285,800
15:08:11 1,235 ▼ 60 453 1,285,709
15:08:08 1,235 ▼ 60 333 1,285,256
15:08:05 1,235 ▼ 60 45 1,284,923
15:08:00 1,240 ▼ 55 55 1,284,878
15:07:58 1,240 ▼ 55 35 1,284,823
15:07:56 1,240 ▼ 55 933 1,284,788
15:07:50 1,240 ▼ 55 3 1,283,855
15:07:49 1,240 ▼ 55 100 1,283,852
15:07:49 1,240 ▼ 55 1 1,283,752
15:07:46 1,245 ▼ 50 23 1,283,751
15:07:46 1,240 ▼ 55 977 1,283,728
15:07:39 1,240 ▼ 55 33 1,282,751
15:07:37 1,220 ▼ 75 2,306 1,282,718
15:07:37 1,220 ▼ 75 1,854 1,280,412
15:07:37 1,220 ▼ 75 17 1,278,558
15:07:37 1,220 ▼ 75 557 1,278,541
15:07:37 1,220 ▼ 75 456 1,277,984
15:07:37 1,220 ▼ 75 24,680 1,277,528
15:07:37 1,230 ▼ 65 130 1,252,848
15:07:35 1,240 ▼ 55 300 1,252,718
15:07:32 1,230 ▼ 65 1,260 1,252,418
15:07:32 1,235 ▼ 60 100 1,251,158
15:07:31 1,235 ▼ 60 210 1,250,868
15:07:31 1,240 ▼ 55 190 1,251,058
15:07:31 1,235 ▼ 60 100 1,250,658
15:07:26 1,235 ▼ 60 500 1,250,558
15:07:22 1,235 ▼ 60 50 1,250,058
15:07:22 1,235 ▼ 60 35 1,250,008
15:07:20 1,235 ▼ 60 35 1,249,973
15:07:16 1,235 ▼ 60 1 1,249,938
15:07:12 1,235 ▼ 60 2 1,249,937
15:07:10 1,225 ▼ 70 707 1,249,935
15:07:10 1,225 ▼ 70 6,909 1,249,228
15:07:10 1,230 ▼ 65 2,384 1,242,319
15:07:05 1,235 ▼ 60 1,056 1,239,935
15:07:05 1,240 ▼ 55 11 1,238,879
15:06:38 1,245 ▼ 50 50 1,238,868
15:06:26 1,245 ▼ 50 25 1,238,818
15:06:21 1,245 ▼ 50 11 1,238,793
15:06:18 1,245 ▼ 50 11 1,238,782
15:06:16 1,245 ▼ 50 11 1,238,771
15:06:14 1,245 ▼ 50 11 1,238,760
15:06:12 1,245 ▼ 50 11 1,238,749
15:06:10 1,245 ▼ 50 11 1,238,738
15:06:07 1,245 ▼ 50 11 1,238,727
15:06:05 1,245 ▼ 50 11 1,238,716
15:06:04 1,245 ▼ 50 1 1,238,705
15:06:01 1,245 ▼ 50 11 1,238,704
15:05:59 1,245 ▼ 50 1,000 1,238,693
15:05:58 1,245 ▼ 50 11 1,237,693
15:05:55 1,245 ▼ 50 11 1,237,682
15:05:52 1,245 ▼ 50 11 1,237,671
15:05:32 1,250 ▼ 45 35 1,237,660
15:05:30 1,250 ▼ 45 35 1,237,625
15:05:16 1,245 ▼ 50 35 1,237,590
15:05:15 1,245 ▼ 50 23 1,237,555
15:05:12 1,245 ▼ 50 23 1,237,532
15:05:10 1,245 ▼ 50 22 1,237,509
15:05:07 1,245 ▼ 50 2 1,237,487
15:05:04 1,245 ▼ 50 300 1,237,485
15:05:04 1,240 ▼ 55 34 1,237,185
15:05:01 1,240 ▼ 55 43 1,237,151
15:04:58 1,240 ▼ 55 335 1,237,108
15:04:57 1,240 ▼ 55 50 1,236,773
15:04:56 1,240 ▼ 55 35 1,236,723
15:04:54 1,240 ▼ 55 443 1,236,688
15:04:51 1,240 ▼ 55 423 1,236,245
15:04:48 1,240 ▼ 55 44 1,235,822
15:04:43 1,240 ▼ 55 35 1,235,778
15:04:41 1,240 ▼ 55 35 1,235,743
15:04:40 1,240 ▼ 55 3 1,235,708
15:04:39 1,240 ▼ 55 35 1,235,705
15:04:37 1,240 ▼ 55 35 1,235,670
15:04:35 1,240 ▼ 55 35 1,235,635
15:04:32 1,240 ▼ 55 35 1,235,600
15:04:31 1,240 ▼ 55 3,380 1,235,565
15:04:28 1,245 ▼ 50 35 1,232,185
15:04:25 1,245 ▼ 50 2 1,232,150
15:04:22 1,245 ▼ 50 3 1,232,148
15:04:21 1,245 ▼ 50 1,050 1,232,145
15:04:18 1,245 ▼ 50 1 1,231,095
15:04:16 1,245 ▼ 50 35 1,231,094
15:04:15 1,245 ▼ 50 1 1,231,059
15:04:14 1,245 ▼ 50 22 1,231,058
15:04:14 1,245 ▼ 50 1 1,231,036
15:04:12 1,245 ▼ 50 33 1,231,035
15:04:12 1,245 ▼ 50 1 1,231,002
15:04:10 1,245 ▼ 50 23 1,231,001
15:04:10 1,245 ▼ 50 1 1,230,978
15:04:07 1,245 ▼ 50 1 1,230,977
15:04:06 1,245 ▼ 50 35 1,230,976
15:04:04 1,245 ▼ 50 35 1,230,941
15:04:03 1,245 ▼ 50 35 1,230,906
15:04:01 1,245 ▼ 50 333 1,230,871
15:03:58 1,245 ▼ 50 35 1,230,538
15:03:57 1,245 ▼ 50 4 1,230,503
15:03:56 1,245 ▼ 50 35 1,230,499
15:03:55 1,245 ▼ 50 35 1,230,464
15:03:53 1,245 ▼ 50 35 1,230,429
15:03:52 1,245 ▼ 50 1,011 1,230,394
15:03:52 1,250 ▼ 45 35 1,229,383
15:03:50 1,250 ▼ 45 35 1,229,348
15:03:48 1,250 ▼ 45 35 1,229,313
15:03:46 1,250 ▼ 45 35 1,229,278
15:03:45 1,250 ▼ 45 35 1,229,243
15:03:43 1,250 ▼ 45 35 1,229,208
15:03:41 1,250 ▼ 45 35 1,229,173
15:03:40 1,250 ▼ 45 35 1,229,138
15:03:38 1,250 ▼ 45 35 1,229,103
15:03:36 1,250 ▼ 45 35 1,229,068
15:03:34 1,250 ▼ 45 35 1,229,033
15:03:34 1,250 ▼ 45 150 1,228,998
15:03:32 1,250 ▼ 45 35 1,228,848
15:03:30 1,250 ▼ 45 35 1,228,813
15:03:26 1,250 ▼ 45 332 1,228,778
15:03:21 1,250 ▼ 45 334 1,228,446
15:03:17 1,250 ▼ 45 243 1,228,112
15:03:14 1,250 ▼ 45 243 1,227,869
15:03:12 1,250 ▼ 45 444 1,227,626
15:03:10 1,250 ▼ 45 122 1,227,182
15:03:10 1,245 ▼ 50 331 1,227,060
15:03:05 1,245 ▼ 50 323 1,226,729
15:03:02 1,250 ▼ 45 32 1,226,406
15:02:59 1,250 ▼ 45 323 1,226,374
15:02:55 1,250 ▼ 45 443 1,226,051
15:02:51 1,250 ▼ 45 444 1,225,608
15:02:48 1,250 ▼ 45 2 1,225,164
15:02:44 1,250 ▼ 45 62 1,225,162
15:02:44 1,245 ▼ 50 272 1,225,100
15:02:41 1,245 ▼ 50 443 1,224,828
15:02:38 1,245 ▼ 50 435 1,224,385
15:02:34 1,245 ▼ 50 554 1,223,950
15:02:31 1,245 ▼ 50 534 1,223,396
15:02:29 1,240 ▼ 55 3,600 1,222,862
15:02:27 1,245 ▼ 50 254 1,219,262
15:02:23 1,245 ▼ 50 444 1,219,008
15:02:18 1,245 ▼ 50 453 1,218,564

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,186.95 ▲ 2.07 0.09%
코스닥 743.97 ▲ 0.45 0.06%
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.