에이치엘비생명과학
(067630)
코스닥
중견기업부
액면가 500원
  06.22 15:59

16,000 (15,700)   [시가/고가/저가] 15,600 / 16,050 / 15,300 
전일비/등락률 ▲ 300 (1.91%) 매도호가/호가잔량 16,000 / 7,639
거래량/전일동시간대비 363,229 /▼ 84,463 매수호가/호가잔량 15,950 / 537
상한가/하한가 20,400 / 11,000 총매도/총매수잔량 38,390 / 24,998

매도잔량 호가 매수잔량
637 16,450 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
997 16,400
122 16,350
1,983 16,300
337 16,250
4,237 16,200
11,292 16,150
7,760 16,100
3,386 16,050
7,639 16,000
 
15,950 537
15,900 2,682
15,850 275
15,800 3,332
15,750 1,419
15,700 7,446
15,650 2,028
15,600 2,223
15,550 1,262
15,500 3,794
 
총매도잔량 순매수잔량 총매수잔량
38,390 -13,392 24,998
시간외잔량 시간외잔량
983 0
 
에이치엘비생명과학 067630
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 830.27 (+4.05)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:57:41 16,000 ▲ 300 1 363,229
15:56:07 16,000 ▲ 300 1 363,228
15:55:47 16,000 ▲ 300 1 363,227
15:55:22 16,000 ▲ 300 1 363,226
15:54:27 16,000 ▲ 300 3 363,225
15:52:24 16,000 ▲ 300 3 363,222
15:51:45 16,000 ▲ 300 10 363,219
15:50:27 16,000 ▲ 300 2 363,209
15:50:26 16,000 ▲ 300 10 363,207
15:48:18 16,000 ▲ 300 60 363,197
15:44:58 16,000 ▲ 300 2 363,137
15:43:19 16,000 ▲ 300 30 363,135
15:40:59 16,000 ▲ 300 350 363,105
15:40:35 16,000 ▲ 300 200 362,755
15:40:00 16,000 ▲ 300 703 362,555
15:30:01 16,000 ▲ 300 8,976 361,852
15:19:55 16,000 ▲ 300 14 352,876
15:19:43 16,000 ▲ 300 1 352,862
15:19:41 16,000 ▲ 300 1 352,861
15:19:41 15,950 ▲ 250 1 352,860
15:19:35 16,000 ▲ 300 1 352,859
15:19:31 16,000 ▲ 300 1 352,858
15:19:26 16,000 ▲ 300 1 352,857
15:19:26 16,000 ▲ 300 1 352,856
15:19:25 15,950 ▲ 250 32 352,855
15:19:20 16,000 ▲ 300 29 352,823
15:19:16 16,000 ▲ 300 7 352,794
15:19:13 16,000 ▲ 300 1 352,787
15:19:11 16,000 ▲ 300 10 352,786
15:19:11 16,000 ▲ 300 4 352,776
15:19:06 16,000 ▲ 300 300 352,772
15:19:04 16,050 ▲ 350 1 352,472
15:19:00 16,050 ▲ 350 1 352,471
15:18:58 16,000 ▲ 300 4 352,470
15:18:58 16,000 ▲ 300 1 352,466
15:18:55 16,050 ▲ 350 1 352,465
15:18:51 16,000 ▲ 300 180 352,464
15:18:51 16,000 ▲ 300 3,000 352,284
15:18:49 16,000 ▲ 300 1 349,284
15:18:41 16,000 ▲ 300 1 349,283
15:18:38 15,950 ▲ 250 500 349,282
15:18:33 16,000 ▲ 300 1 348,782
15:18:31 16,000 ▲ 300 1 348,781
15:18:29 15,950 ▲ 250 9 348,780
15:18:26 16,000 ▲ 300 1 348,771
15:18:11 16,000 ▲ 300 4 348,770
15:18:10 15,950 ▲ 250 1,800 348,766
15:18:08 16,000 ▲ 300 1 346,966
15:18:07 16,000 ▲ 300 2 346,965
15:18:04 15,950 ▲ 250 10 346,963
15:17:31 16,000 ▲ 300 1 346,953
15:17:25 15,950 ▲ 250 1,778 346,952
15:17:21 16,000 ▲ 300 1 345,174
15:17:13 15,950 ▲ 250 36 345,173
15:17:03 16,000 ▲ 300 76 345,137
15:16:35 16,000 ▲ 300 1 345,061
15:16:25 15,950 ▲ 250 1,153 345,060
15:16:11 16,000 ▲ 300 1 343,907
15:16:05 16,000 ▲ 300 1 343,906
15:16:00 16,000 ▲ 300 1 343,905
15:15:48 16,000 ▲ 300 9 343,904
15:15:41 16,000 ▲ 300 100 343,895
15:15:37 16,000 ▲ 300 375 343,795
15:15:20 16,000 ▲ 300 11 343,420
15:15:18 16,000 ▲ 300 100 343,409
15:15:16 16,000 ▲ 300 89 343,309
15:15:16 16,000 ▲ 300 45 343,220
15:15:12 16,050 ▲ 350 1 343,175
15:15:08 16,000 ▲ 300 1 343,174
15:15:07 16,050 ▲ 350 1 343,173
15:15:05 16,000 ▲ 300 819 343,172
15:15:02 16,000 ▲ 300 10 342,353
15:14:58 16,000 ▲ 300 1 342,343
15:14:45 16,000 ▲ 300 31 342,342
15:14:44 16,000 ▲ 300 10 342,311
15:14:27 16,000 ▲ 300 10 342,301
15:14:26 16,000 ▲ 300 130 342,291
15:14:22 16,000 ▲ 300 1 342,161
15:14:10 16,000 ▲ 300 10 342,160
15:14:06 16,000 ▲ 300 116 342,150
15:14:02 16,000 ▲ 300 6 342,034
15:14:02 16,000 ▲ 300 800 342,028
15:13:54 16,000 ▲ 300 50 341,228
15:13:46 16,000 ▲ 300 10 341,178
15:13:40 16,000 ▲ 300 10 341,168
15:13:27 16,000 ▲ 300 2 341,158
15:13:21 16,000 ▲ 300 3 341,156
15:12:57 16,000 ▲ 300 68 341,153
15:12:57 16,000 ▲ 300 583 341,085
15:12:54 16,050 ▲ 350 1 340,502
15:12:50 16,000 ▲ 300 50 340,501
15:12:49 16,000 ▲ 300 20 340,451
15:12:47 16,050 ▲ 350 1 340,431
15:12:45 16,000 ▲ 300 100 340,430
15:12:44 16,000 ▲ 300 300 340,330
15:12:38 16,000 ▲ 300 48 340,030
15:12:22 16,050 ▲ 350 3 339,982
15:12:17 16,050 ▲ 350 1 339,979
15:12:10 16,050 ▲ 350 1 339,978
15:12:07 16,000 ▲ 300 906 339,977
15:12:04 16,000 ▲ 300 500 339,071
15:12:01 16,000 ▲ 300 74 338,571
15:11:55 16,000 ▲ 300 1,153 338,497
15:11:55 16,000 ▲ 300 745 337,344
15:11:10 16,000 ▲ 300 34 336,599
15:11:01 16,000 ▲ 300 497 336,565
15:10:59 16,000 ▲ 300 500 336,068
15:10:53 16,000 ▲ 300 7,163 335,568
15:10:34 16,000 ▲ 300 1 328,405
15:10:31 15,950 ▲ 250 659 328,404
15:10:26 15,950 ▲ 250 3 327,745
15:10:16 15,950 ▲ 250 500 327,742
15:09:53 16,000 ▲ 300 1 327,242
15:09:50 15,950 ▲ 250 260 327,241
15:09:39 15,950 ▲ 250 2,600 326,981
15:09:37 15,950 ▲ 250 12 324,381
15:09:20 15,950 ▲ 250 1 324,369
15:09:12 15,900 ▲ 200 1 324,368
15:09:05 15,950 ▲ 250 1 324,367
15:09:03 15,900 ▲ 200 100 324,366
15:08:34 15,950 ▲ 250 1 324,266
15:08:18 15,900 ▲ 200 400 324,265
15:08:10 15,950 ▲ 250 1 323,865
15:08:07 15,900 ▲ 200 226 323,864
15:07:56 15,950 ▲ 250 1 323,638
15:07:37 15,950 ▲ 250 1 323,637
15:07:13 15,900 ▲ 200 300 323,636
15:06:55 15,950 ▲ 250 200 323,336
15:06:26 15,950 ▲ 250 1 323,136
15:06:23 15,900 ▲ 200 25 323,135
15:06:22 15,950 ▲ 250 400 323,110
15:06:06 15,950 ▲ 250 1 322,710
15:06:05 15,950 ▲ 250 1 322,709
15:06:01 15,900 ▲ 200 105 322,708
15:05:45 15,900 ▲ 200 667 322,603
15:05:24 15,900 ▲ 200 145 321,936
15:05:13 15,850 ▲ 150 20 321,791
15:05:03 15,850 ▲ 150 100 321,771
15:05:02 15,900 ▲ 200 1 321,671
15:04:42 15,900 ▲ 200 18 321,670
15:04:42 15,900 ▲ 200 1 321,652
15:04:38 15,900 ▲ 200 70 321,651
15:04:23 15,900 ▲ 200 164 321,581
15:04:18 15,900 ▲ 200 79 321,417
15:04:16 15,900 ▲ 200 500 321,338
15:04:09 15,950 ▲ 250 1,644 320,838
15:04:09 15,900 ▲ 200 356 319,194
15:04:04 15,850 ▲ 150 10 318,838
15:03:46 15,900 ▲ 200 180 318,828
15:03:38 15,900 ▲ 200 50 318,648
15:03:21 15,900 ▲ 200 1 318,598
15:03:16 15,900 ▲ 200 412 318,597
15:03:16 15,900 ▲ 200 224 318,185
15:03:14 15,900 ▲ 200 105 317,961
15:03:12 15,900 ▲ 200 40 317,856
15:03:10 15,900 ▲ 200 18 317,816
15:03:01 15,900 ▲ 200 1 317,798
15:02:48 15,900 ▲ 200 4 317,797
15:02:35 15,900 ▲ 200 322 317,793
15:02:34 15,900 ▲ 200 1 317,471
15:02:01 15,900 ▲ 200 11 317,470
15:01:49 15,900 ▲ 200 1 317,459
15:01:43 15,900 ▲ 200 1 317,458
15:01:35 15,900 ▲ 200 1 317,457
15:01:25 15,900 ▲ 200 1 317,456
15:01:21 15,850 ▲ 150 29 317,455
15:01:21 15,900 ▲ 200 1 317,426
15:01:07 15,900 ▲ 200 5 317,425
15:01:06 15,950 ▲ 250 45 317,420
15:00:31 15,950 ▲ 250 1 317,375
15:00:24 15,900 ▲ 200 1 317,374
15:00:21 15,900 ▲ 200 71 317,373
15:00:01 15,900 ▲ 200 134 317,302
15:00:01 15,900 ▲ 200 81 317,168
15:00:00 15,900 ▲ 200 100 317,087
15:00:00 15,900 ▲ 200 87 316,987
14:59:28 15,900 ▲ 200 1,500 316,900
14:59:04 15,900 ▲ 200 134 315,400
14:59:04 15,900 ▲ 200 81 315,266
14:59:04 15,900 ▲ 200 100 315,185
14:59:04 15,900 ▲ 200 87 315,085
14:58:44 15,850 ▲ 150 20 314,998
14:58:30 15,850 ▲ 150 20 314,978
14:58:08 15,900 ▲ 200 134 314,958
14:58:08 15,900 ▲ 200 87 314,824
14:58:08 15,900 ▲ 200 100 314,737
14:58:08 15,900 ▲ 200 81 314,637
14:57:41 15,900 ▲ 200 10 314,556
14:57:36 15,900 ▲ 200 20 314,546
14:57:35 15,900 ▲ 200 86 314,526
14:57:19 15,900 ▲ 200 1,205 314,440
14:57:12 15,900 ▲ 200 100 313,235
14:57:12 15,900 ▲ 200 81 313,135
14:57:12 15,900 ▲ 200 134 313,054
14:57:12 15,900 ▲ 200 87 312,920
14:56:36 15,900 ▲ 200 62 312,833
14:56:22 15,850 ▲ 150 66 312,771
14:56:16 15,850 ▲ 150 100 312,705
14:56:16 15,850 ▲ 150 87 312,605
14:56:16 15,850 ▲ 150 81 312,518
14:56:16 15,850 ▲ 150 134 312,437
14:56:14 15,850 ▲ 150 10 312,303
14:55:26 15,850 ▲ 150 200 312,293
14:55:20 15,850 ▲ 150 134 312,093
14:55:20 15,850 ▲ 150 100 311,959
14:55:20 15,850 ▲ 150 87 311,859
14:55:20 15,850 ▲ 150 81 311,772
14:54:45 15,850 ▲ 150 36 311,691
14:54:45 15,850 ▲ 150 100 311,655
14:54:34 15,850 ▲ 150 200 311,555
14:54:24 15,850 ▲ 150 67 311,355
14:53:48 15,850 ▲ 150 18 311,288
14:53:28 15,850 ▲ 150 153 311,270
14:53:28 15,850 ▲ 150 62 311,117
14:53:28 15,850 ▲ 150 101 311,055
14:53:28 15,850 ▲ 150 87 310,954
14:53:12 15,850 ▲ 150 32 310,867
14:52:46 15,850 ▲ 150 5 310,835
14:52:42 15,850 ▲ 150 61 310,830
14:52:32 15,850 ▲ 150 134 310,769
14:52:32 15,850 ▲ 150 81 310,635
14:52:32 15,850 ▲ 150 87 310,554
14:52:32 15,850 ▲ 150 101 310,467
14:51:37 15,850 ▲ 150 134 310,366
14:51:37 15,850 ▲ 150 81 310,232
14:51:37 15,850 ▲ 150 87 310,151
14:51:37 15,850 ▲ 150 101 310,064
14:50:54 15,750 ▲ 50 22 309,963
14:50:49 15,850 ▲ 150 1 309,941
14:50:43 15,800 ▲ 100 301 309,940
14:50:42 15,800 ▲ 100 799 309,639
14:50:41 15,800 ▲ 100 81 308,840
14:50:41 15,800 ▲ 100 101 308,759
14:50:41 15,800 ▲ 100 87 308,658
14:50:41 15,800 ▲ 100 23 308,571
14:50:41 15,800 ▲ 100 134 308,548
14:50:02 15,800 ▲ 100 10 308,414
14:49:54 15,800 ▲ 100 765 308,404
14:49:45 15,850 ▲ 150 87 307,639
14:49:45 15,850 ▲ 150 82 307,552
14:49:45 15,850 ▲ 150 101 307,470
14:49:45 15,850 ▲ 150 134 307,369
14:48:49 15,850 ▲ 150 82 307,235
14:48:49 15,850 ▲ 150 87 307,153
14:48:49 15,850 ▲ 150 135 307,066
14:48:49 15,850 ▲ 150 101 306,931
14:47:53 15,850 ▲ 150 82 306,830
14:47:53 15,850 ▲ 150 101 306,748
14:47:53 15,850 ▲ 150 87 306,647
14:47:53 15,850 ▲ 150 135 306,560
14:47:24 15,850 ▲ 150 18 306,425
14:46:57 15,850 ▲ 150 82 306,407
14:46:57 15,850 ▲ 150 87 306,325
14:46:57 15,850 ▲ 150 101 306,238
14:46:57 15,850 ▲ 150 135 306,137
14:46:01 15,850 ▲ 150 82 306,002
14:46:01 15,850 ▲ 150 87 305,920
14:46:01 15,850 ▲ 150 101 305,833
14:46:01 15,850 ▲ 150 135 305,732
14:45:52 15,850 ▲ 150 18 305,597
14:45:22 15,850 ▲ 150 1 305,579
14:45:05 15,850 ▲ 150 82 305,578
14:45:05 15,850 ▲ 150 135 305,496
14:45:05 15,850 ▲ 150 87 305,361
14:45:05 15,850 ▲ 150 101 305,274
14:44:55 15,850 ▲ 150 1 305,173
14:44:52 15,800 ▲ 100 4 305,172
14:44:38 15,750 ▲ 50 127 305,168
14:44:22 15,850 ▲ 150 179 305,041
14:44:09 15,850 ▲ 150 87 304,862
14:44:09 15,850 ▲ 150 135 304,775
14:44:09 15,850 ▲ 150 82 304,640
14:44:09 15,850 ▲ 150 101 304,558
14:43:30 15,800 ▲ 100 105 304,457
14:43:30 15,800 ▲ 100 200 304,352
14:43:13 15,800 ▲ 100 100 304,152
14:42:26 15,800 ▲ 100 80 304,052
14:42:26 15,800 ▲ 100 120 303,972
14:42:17 15,850 ▲ 150 82 303,852
14:42:17 15,850 ▲ 150 87 303,770
14:42:17 15,850 ▲ 150 135 303,683
14:42:17 15,850 ▲ 150 101 303,548
14:42:01 15,800 ▲ 100 8 303,447
14:42:01 15,800 ▲ 100 225 303,439
14:42:00 15,800 ▲ 100 234 303,214
14:41:43 15,800 ▲ 100 225 302,980
14:41:37 15,800 ▲ 100 200 302,755
14:41:21 15,850 ▲ 150 87 302,555
14:41:21 15,850 ▲ 150 101 302,468
14:41:21 15,850 ▲ 150 135 302,367
14:41:21 15,850 ▲ 150 82 302,232
14:41:15 15,800 ▲ 100 10 302,150
14:40:57 15,800 ▲ 100 100 302,140
14:40:25 15,800 ▲ 100 62 302,040
14:39:52 15,800 ▲ 100 183 301,978
14:39:52 15,800 ▲ 100 1,317 301,795
14:39:29 15,800 ▲ 100 101 300,478
14:39:29 15,800 ▲ 100 135 300,377
14:39:29 15,800 ▲ 100 82 300,242
14:39:29 15,800 ▲ 100 87 300,160
14:39:05 15,750 ▲ 50 100 300,073
14:39:05 15,800 ▲ 100 20 299,973
14:39:04 15,800 ▲ 100 10 299,953
14:38:54 15,800 ▲ 100 30 299,943
14:38:34 15,800 ▲ 100 135 299,913
14:38:34 15,800 ▲ 100 87 299,778
14:38:34 15,800 ▲ 100 101 299,691
14:38:34 15,800 ▲ 100 82 299,590
14:37:38 15,800 ▲ 100 101 299,508
14:37:38 15,800 ▲ 100 82 299,407
14:37:38 15,800 ▲ 100 87 299,325
14:37:38 15,800 ▲ 100 135 299,238
14:37:34 15,700  0 939 299,103
14:37:34 15,750 ▲ 50 281 298,164
14:37:25 15,750 ▲ 50 19 297,883
14:37:21 15,750 ▲ 50 181 297,864
14:37:18 15,750 ▲ 50 259 297,683
14:37:17 15,750 ▲ 50 540 297,424
14:36:58 15,750 ▲ 50 1 296,884
14:36:42 15,800 ▲ 100 82 296,883
14:36:42 15,800 ▲ 100 135 296,801
14:36:42 15,800 ▲ 100 87 296,666
14:36:42 15,800 ▲ 100 101 296,579
14:36:37 15,750 ▲ 50 25 296,478
14:36:18 15,750 ▲ 50 24 296,453
14:36:18 15,750 ▲ 50 57 296,429
14:36:15 15,800 ▲ 100 1 296,372
14:35:46 15,750 ▲ 50 1 296,371
14:35:46 15,750 ▲ 50 88 296,370
14:35:46 15,750 ▲ 50 101 296,282
14:35:46 15,750 ▲ 50 135 296,181
14:35:39 15,750 ▲ 50 18 296,046
14:35:31 15,700  0 168 296,028
14:34:50 15,750 ▲ 50 172 295,860
14:34:50 15,750 ▲ 50 64 295,688
14:34:50 15,750 ▲ 50 88 295,624
14:34:50 15,750 ▲ 50 82 295,536
14:34:40 15,750 ▲ 50 18 295,454
14:34:32 15,750 ▲ 50 271 295,436
14:34:02 15,750 ▲ 50 18 295,165
14:33:54 15,750 ▲ 50 88 295,147
14:33:54 15,750 ▲ 50 101 295,059
14:33:54 15,750 ▲ 50 135 294,958
14:33:54 15,750 ▲ 50 82 294,823
14:33:30 15,700  0 7 294,741
14:33:15 15,750 ▲ 50 18 294,734
14:32:59 15,750 ▲ 50 200 294,716
14:32:58 15,750 ▲ 50 88 294,516
14:32:58 15,750 ▲ 50 101 294,428
14:32:58 15,750 ▲ 50 82 294,327
14:32:58 15,750 ▲ 50 135 294,245
14:32:44 15,750 ▲ 50 18 294,110
14:32:24 15,750 ▲ 50 2 294,092
14:31:44 15,750 ▲ 50 5 294,090
14:31:43 15,750 ▲ 50 18 294,085
14:31:43 15,750 ▲ 50 100 294,067
14:31:36 15,700  0 181 293,967
14:31:22 15,700  0 50 293,786
14:31:09 15,700  0 1 293,736
14:30:59 15,750 ▲ 50 51 293,735
14:30:09 15,750 ▲ 50 97 293,684
14:29:23 15,750 ▲ 50 2 293,587
14:29:15 15,750 ▲ 50 20 293,585
14:28:55 15,700  0 300 293,565
14:28:53 15,700  0 9 293,265
14:28:53 15,700  0 30 293,256
14:28:47 15,750 ▲ 50 1 293,226
14:28:32 15,700  0 100 293,225
14:28:01 15,750 ▲ 50 500 293,125
14:27:15 15,750 ▲ 50 2 292,625
14:26:18 15,750 ▲ 50 200 292,623
14:25:41 15,750 ▲ 50 341 292,423
14:25:23 15,750 ▲ 50 500 292,082
14:24:23 15,750 ▲ 50 600 291,582
14:24:05 15,750 ▲ 50 100 290,982
14:22:22 15,800 ▲ 100 3 290,882
14:22:12 15,800 ▲ 100 80 290,879
14:20:53 15,800 ▲ 100 15 290,799
14:20:52 15,750 ▲ 50 200 290,784
14:20:43 15,750 ▲ 50 100 290,584
14:19:47 15,800 ▲ 100 10 290,484
14:19:22 15,750 ▲ 50 50 290,474
14:18:55 15,750 ▲ 50 10 290,424
14:18:43 15,750 ▲ 50 41 290,414
14:18:12 15,800 ▲ 100 10 290,373
14:18:03 15,750 ▲ 50 6 290,363
14:17:13 15,750 ▲ 50 5 290,357
14:16:51 15,750 ▲ 50 60 290,352
14:16:13 15,750 ▲ 50 100 290,292
14:15:37 15,700  0 1,106 290,192
14:15:26 15,700  0 50 289,086
14:15:04 15,700  0 47 289,036
14:15:04 15,700  0 73 288,989
14:15:01 15,700  0 1 288,916
14:14:51 15,700  0 233 288,915
14:14:49 15,700  0 3 288,682
14:14:42 15,700  0 10 288,679
14:14:31 15,700  0 1,000 288,669
14:13:55 15,650 ▼ 50 1 287,669
14:13:53 15,650 ▼ 50 50 287,668
14:13:21 15,700  0 10 287,618
14:13:18 15,700  0 30 287,608
14:12:57 15,700  0 200 287,578
14:12:35 15,700  0 52 287,378
14:12:27 15,700  0 531 287,326
14:12:22 15,750 ▲ 50 35 286,795
14:12:20 15,700  0 40 286,760
14:11:49 15,750 ▲ 50 1 286,720
14:11:37 15,700  0 29 286,719
14:11:33 15,700  0 1 286,690
14:11:28 15,700  0 500 286,689
14:11:21 15,700  0 1 286,189
14:10:52 15,650 ▼ 50 50 286,188
14:10:49 15,650 ▼ 50 19 286,138
14:10:13 15,650 ▼ 50 1 286,119
14:09:57 15,700  0 10 286,118
14:09:32 15,700  0 1 286,108
14:09:00 15,700  0 1,035 286,107
14:09:00 15,700  0 1,000 285,072
14:07:58 15,750 ▲ 50 24 284,072
14:07:49 15,750 ▲ 50 86 284,048
14:07:49 15,700  0 8 283,962
14:07:39 15,750 ▲ 50 2 283,954
14:07:31 15,700  0 300 283,952
14:07:16 15,750 ▲ 50 105 283,652
14:07:14 15,700  0 243 283,547
14:07:10 15,700  0 1,000 283,304
14:06:50 15,700  0 1,392 282,304
14:06:07 15,700  0 6 280,912
14:05:54 15,700  0 100 280,906
14:05:42 15,700  0 60 280,806
14:05:04 15,700  0 1,300 280,746
14:04:28 15,750 ▲ 50 2 279,446
14:03:56 15,700  0 100 279,444
14:03:07 15,700  0 15 279,344
14:03:05 15,750 ▲ 50 403 279,329
14:02:51 15,750 ▲ 50 3 278,926
14:02:27 15,700  0 10 278,923
14:01:54 15,700  0 240 278,913
14:01:51 15,750 ▲ 50 122 278,673
14:01:47 15,700  0 2 278,551
14:01:19 15,700  0 10 278,549
14:01:13 15,700  0 672 278,539
14:00:54 15,750 ▲ 50 261 277,867
14:00:30 15,750 ▲ 50 80 277,606
13:59:05 15,750 ▲ 50 188 277,526
13:59:05 15,750 ▲ 50 112 277,338
13:58:25 15,750 ▲ 50 1 277,226
13:57:52 15,750 ▲ 50 200 277,225
13:57:25 15,750 ▲ 50 688 277,025
13:56:40 15,750 ▲ 50 1 276,337
13:56:14 15,750 ▲ 50 322 276,336
13:56:12 15,750 ▲ 50 200 276,014
13:55:46 15,750 ▲ 50 121 275,814
13:55:26 15,750 ▲ 50 127 275,693
13:55:18 15,700  0 20 275,566
13:54:13 15,700  0 1 275,546
13:53:24 15,750 ▲ 50 300 275,545
13:52:20 15,700  0 18 275,245
13:51:58 15,800 ▲ 100 329 275,227
13:51:45 15,800 ▲ 100 10 274,898
13:51:00 15,700  0 1 274,888
13:48:42 15,700  0 1,000 274,887
13:48:42 15,700  0 1,000 273,887
13:48:42 15,700  0 1,000 272,887
13:48:19 15,700  0 200 271,887
13:48:13 15,700  0 1 271,687
13:47:43 15,800 ▲ 100 10 271,686
13:47:22 15,750 ▲ 50 35 271,676
13:47:21 15,750 ▲ 50 100 271,641
13:47:09 15,750 ▲ 50 1 271,541
13:46:45 15,750 ▲ 50 100 271,540
13:46:28 15,800 ▲ 100 2 271,440
13:46:25 15,800 ▲ 100 1 271,438
13:44:53 15,750 ▲ 50 200 271,437
13:44:53 15,750 ▲ 50 1 271,237
13:44:53 15,800 ▲ 100 29 271,236
13:43:35 15,800 ▲ 100 18 271,207
13:43:25 15,750 ▲ 50 70 271,189
13:43:24 15,750 ▲ 50 200 271,119
13:43:11 15,750 ▲ 50 30 270,919
13:42:53 15,750 ▲ 50 10 270,889
13:42:16 15,750 ▲ 50 1 270,879
13:42:02 15,800 ▲ 100 5 270,878
13:41:00 15,800 ▲ 100 450 270,873
13:40:51 15,700  0 10 270,423
13:40:28 15,800 ▲ 100 304 270,413
13:40:28 15,750 ▲ 50 7 270,109
13:40:09 15,700  0 1 270,102
13:39:11 15,800 ▲ 100 1 270,101
13:38:25 15,700  0 1 270,100
13:38:04 15,700  0 44 270,099
13:37:18 15,700  0 262 270,055
13:36:57 15,750 ▲ 50 22 269,793
13:36:56 15,750 ▲ 50 300 269,771
13:36:35 15,800 ▲ 100 1 269,471
13:36:31 15,750 ▲ 50 100 269,470
13:35:56 15,750 ▲ 50 953 269,370
13:35:44 15,750 ▲ 50 2 268,417
13:35:06 15,750 ▲ 50 15 268,415

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
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.