에이치엘비생명과학
(067630)
코스닥
중견기업부
액면가 500원
  01.16 15:59

9,170 (9,180)   [시가/고가/저가] 9,200 / 9,310 / 9,000 
전일비/등락률 ▼ 10 (-0.11%) 매도호가/호가잔량 9,170 / 3,539
거래량/전일동시간대비 670,053 /▲ 14,593 매수호가/호가잔량 9,130 / 866
상한가/하한가 11,900 / 6,430 총매도/총매수잔량 36,160 / 17,619

매도잔량 호가 매수잔량
1,211 9,260 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
15,349 9,250
9,101 9,240
750 9,230
20 9,220
16 9,210
5,385 9,200
689 9,190
100 9,180
3,539 9,170
 
9,130 866
9,110 910
9,100 5,368
9,090 494
9,080 1,067
9,070 1,279
9,060 1,453
9,050 3,476
9,040 1,365
9,030 1,341
 
총매도잔량 순매수잔량 총매수잔량
36,160 -18,541 17,619
시간외잔량 시간외잔량
222 0
 
에이치엘비생명과학 067630
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 901.23 (+9.62)    FUTURE 331.00 (+3.20)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:54:34 9,170 ▼ 10 70 670,053
15:41:07 9,170 ▼ 10 44 669,983
15:40:27 9,170 ▼ 10 500 669,939
15:40:00 9,170 ▼ 10 628 669,439
15:30:10 9,170 ▼ 10 4,034 668,811
15:19:58 9,170 ▼ 10 1 664,777
15:19:55 9,170 ▼ 10 100 664,776
15:19:47 9,170 ▼ 10 200 664,676
15:19:39 9,170 ▼ 10 1 664,476
15:19:28 9,100 ▼ 80 225 664,475
15:19:28 9,110 ▼ 70 513 664,250
15:19:28 9,120 ▼ 60 14 663,737
15:19:28 9,140 ▼ 40 50 663,723
15:19:28 9,160 ▼ 20 50 663,623
15:19:28 9,150 ▼ 30 50 663,673
15:19:28 9,170 ▼ 10 98 663,573
15:19:21 9,180  0 2 663,475
15:18:40 9,170 ▼ 10 10 663,398
15:18:40 9,170 ▼ 10 75 663,473
15:18:28 9,170 ▼ 10 500 663,388
15:18:17 9,180  0 50 662,888
15:18:11 9,170 ▼ 10 1,565 662,838
15:18:04 9,170 ▼ 10 90 661,273
15:17:58 9,160 ▼ 20 50 661,183
15:17:58 9,170 ▼ 10 245 661,133
15:17:58 9,170 ▼ 10 55 660,888
15:17:45 9,170 ▼ 10 95 660,833
15:17:44 9,170 ▼ 10 305 660,738
15:17:27 9,170 ▼ 10 95 660,433
15:17:20 9,170 ▼ 10 5 660,338
15:17:11 9,170 ▼ 10 100 660,333
15:16:51 9,170 ▼ 10 1 660,233
15:16:42 9,170 ▼ 10 230 660,232
15:16:21 9,110 ▼ 70 2 660,002
15:16:07 9,110 ▼ 70 553 659,867
15:16:07 9,100 ▼ 80 133 660,000
15:16:07 9,130 ▼ 50 17 659,314
15:16:07 9,140 ▼ 40 50 659,297
15:16:07 9,150 ▼ 30 47 659,247
15:16:06 9,150 ▼ 30 3 659,200
15:15:59 9,160 ▼ 20 45 659,197
15:15:59 9,160 ▼ 20 5 659,152
15:15:48 9,170 ▼ 10 104 659,147
15:15:48 9,170 ▼ 10 150 659,043
15:15:48 9,170 ▼ 10 271 658,893
15:15:19 9,160 ▼ 20 10 658,622
15:15:19 9,160 ▼ 20 40 658,612
15:15:11 9,170 ▼ 10 56 658,572
15:15:11 9,180  0 1 658,516
15:15:07 9,180  0 33 658,515
15:15:07 9,180  0 17 658,482
15:15:05 9,180  0 300 658,465
15:14:59 9,180  0 1 658,165
15:14:53 9,170 ▼ 10 24 658,164
15:14:33 9,170 ▼ 10 8 658,140
15:14:31 9,170 ▼ 10 142 658,132
15:14:20 9,170 ▼ 10 44 657,990
15:14:20 9,170 ▼ 10 250 657,946
15:14:11 9,170 ▼ 10 3 657,696
15:14:11 9,170 ▼ 10 4 657,693
15:14:10 9,170 ▼ 10 90 657,689
15:14:02 9,170 ▼ 10 200 657,599
15:14:01 9,170 ▼ 10 10 657,399
15:13:45 9,170 ▼ 10 200 657,389
15:13:45 9,160 ▼ 20 300 657,189
15:13:38 9,170 ▼ 10 1 656,889
15:13:38 9,170 ▼ 10 499 656,888
15:13:25 9,170 ▼ 10 1 656,389
15:13:10 9,130 ▼ 50 5 656,388
15:13:10 9,130 ▼ 50 5 656,383
15:13:10 9,130 ▼ 50 973 656,378
15:13:05 9,110 ▼ 70 29 655,405
15:12:57 9,130 ▼ 50 200 655,376
15:12:50 9,130 ▼ 50 2 655,176
15:12:39 9,130 ▼ 50 38 655,174
15:12:31 9,130 ▼ 50 1 655,136
15:12:23 9,130 ▼ 50 629 655,135
15:11:59 9,170 ▼ 10 10 654,506
15:11:59 9,170 ▼ 10 290 654,496
15:11:39 9,180  0 2,797 654,206
15:11:39 9,160 ▼ 20 3 651,409
15:11:32 9,160 ▼ 20 2 651,406
15:11:32 9,160 ▼ 20 148 651,404
15:11:16 9,160 ▼ 20 1 651,256
15:11:13 9,160 ▼ 20 1 651,255
15:11:02 9,130 ▼ 50 2 651,254
15:11:01 9,130 ▼ 50 500 651,252
15:10:52 9,130 ▼ 50 710 650,752
15:10:43 9,130 ▼ 50 48 650,042
15:10:42 9,130 ▼ 50 5 649,994
15:10:38 9,090 ▼ 90 13 649,989
15:10:37 9,080 ▼ 100 743 649,976
15:10:37 9,090 ▼ 90 1,036 649,233
15:10:37 9,100 ▼ 80 721 648,197
15:10:29 9,140 ▼ 40 290 647,476
15:10:25 9,170 ▼ 10 302 647,186
15:10:15 9,170 ▼ 10 200 646,884
15:09:01 9,180  0 30 646,684
15:08:51 9,140 ▼ 40 75 646,654
15:08:36 9,140 ▼ 40 500 646,579
15:08:20 9,140 ▼ 40 135 646,079
15:08:17 9,140 ▼ 40 7,279 645,944
15:08:17 9,150 ▼ 30 350 638,665
15:08:17 9,170 ▼ 10 1,661 638,315
15:08:12 9,170 ▼ 10 817 636,654
15:08:12 9,170 ▼ 10 370 635,837
15:08:12 9,180  0 2 635,467
15:08:08 9,170 ▼ 10 21 635,465
15:08:08 9,180  0 579 635,444
15:08:04 9,180  0 1 634,865
15:08:04 9,180  0 20 634,864
15:07:52 9,180  0 437 634,844
15:07:46 9,180  0 185 634,407
15:07:46 9,180  0 1 634,222
15:07:46 9,180  0 2 634,221
15:07:33 9,180  0 9 634,219
15:07:27 9,180  0 50 634,210
15:07:12 9,180  0 2,253 634,160
15:06:34 9,170 ▼ 10 10 631,907
15:06:24 9,170 ▼ 10 1 631,897
15:06:05 9,180  0 1,000 631,896
15:06:01 9,170 ▼ 10 30 630,896
15:05:56 9,170 ▼ 10 65 630,866
15:05:38 9,170 ▼ 10 50 630,801
15:05:22 9,170 ▼ 10 500 630,751
15:05:06 9,170 ▼ 10 700 630,251
15:05:06 9,170 ▼ 10 30 629,551
15:04:54 9,170 ▼ 10 1 629,521
15:04:54 9,170 ▼ 10 2 629,520
15:04:54 9,170 ▼ 10 4,269 629,518
15:04:41 9,170 ▼ 10 50 625,249
15:04:22 9,170 ▼ 10 16 625,199
15:04:02 9,170 ▼ 10 500 625,183
15:04:00 9,170 ▼ 10 5 624,683
15:03:47 9,170 ▼ 10 4 624,678
15:03:41 9,170 ▼ 10 100 624,674
15:02:43 9,170 ▼ 10 208 624,574
15:02:39 9,170 ▼ 10 862 624,366
15:02:25 9,160 ▼ 20 1 623,504
15:02:17 9,160 ▼ 20 72 623,503
15:02:02 9,160 ▼ 20 9 623,431
15:01:56 9,160 ▼ 20 253 623,422
15:01:20 9,160 ▼ 20 166 623,169
15:01:05 9,160 ▼ 20 155 623,003
15:00:57 9,160 ▼ 20 645 622,848
15:00:49 9,150 ▼ 30 3 622,203
15:00:46 9,150 ▼ 30 8 622,200
15:00:33 9,150 ▼ 30 2 622,192
15:00:33 9,150 ▼ 30 2 622,190
15:00:33 9,150 ▼ 30 202 622,188
15:00:21 9,150 ▼ 30 2 621,986
15:00:03 9,140 ▼ 40 50 621,984
14:59:31 9,140 ▼ 40 190 621,934
14:59:31 9,150 ▼ 30 40 621,744
14:59:27 9,150 ▼ 30 10 621,704
14:59:22 9,150 ▼ 30 50 621,694
14:59:18 9,150 ▼ 30 61 621,644
14:59:12 9,150 ▼ 30 50 621,583
14:59:10 9,150 ▼ 30 50 621,533
14:59:02 9,150 ▼ 30 50 621,483
14:59:00 9,150 ▼ 30 50 621,433
14:58:54 9,150 ▼ 30 40 621,383
14:58:54 9,150 ▼ 30 50 621,343
14:58:48 9,150 ▼ 30 50 621,293
14:58:46 9,150 ▼ 30 50 621,243
14:58:45 9,150 ▼ 30 50 621,193
14:58:37 9,160 ▼ 20 1 621,143
14:58:35 9,160 ▼ 20 387 621,142
14:58:34 9,160 ▼ 20 50 620,755
14:58:30 9,160 ▼ 20 6,553 620,705
14:58:17 9,160 ▼ 20 250 614,152
14:58:08 9,160 ▼ 20 40 613,902
14:57:46 9,160 ▼ 20 2,260 613,862
14:57:46 9,150 ▼ 30 1,240 611,602
14:57:43 9,150 ▼ 30 200 610,362
14:57:23 9,150 ▼ 30 1,000 610,162
14:57:15 9,150 ▼ 30 10 609,162
14:57:14 9,150 ▼ 30 50 609,152
14:56:26 9,140 ▼ 40 19,024 609,102
14:56:26 9,120 ▼ 60 1,002 590,078
14:56:26 9,110 ▼ 70 245 589,076
14:56:12 9,090 ▼ 90 20 588,831
14:55:55 9,090 ▼ 90 100 588,811
14:55:45 9,090 ▼ 90 6 588,711
14:55:39 9,100 ▼ 80 3,813 588,705
14:55:37 9,110 ▼ 70 1 584,892
14:55:19 9,100 ▼ 80 336 584,891
14:54:57 9,100 ▼ 80 447 584,555
14:54:28 9,100 ▼ 80 5 584,108
14:54:12 9,100 ▼ 80 46 584,103
14:54:05 9,100 ▼ 80 2 584,057
14:53:55 9,110 ▼ 70 250 584,055
14:53:46 9,110 ▼ 70 800 583,805
14:53:44 9,110 ▼ 70 1,192 583,005
14:53:43 9,110 ▼ 70 2 581,813
14:53:40 9,110 ▼ 70 500 581,811
14:53:31 9,110 ▼ 70 156 581,311
14:53:31 9,110 ▼ 70 300 581,155
14:53:22 9,110 ▼ 70 50 580,855
14:53:20 9,110 ▼ 70 1 580,805
14:53:19 9,110 ▼ 70 50 580,804
14:53:09 9,110 ▼ 70 50 580,754
14:53:05 9,110 ▼ 70 501 580,704
14:52:56 9,110 ▼ 70 2 580,203
14:52:23 9,100 ▼ 80 25 580,201
14:52:22 9,100 ▼ 80 5 580,176
14:51:26 9,100 ▼ 80 50 580,171
14:50:54 9,100 ▼ 80 8 580,121
14:50:54 9,120 ▼ 60 2 580,113
14:50:49 9,130 ▼ 50 798 580,111
14:50:30 9,130 ▼ 50 2 579,313
14:50:24 9,120 ▼ 60 50 579,311
14:50:12 9,120 ▼ 60 202 579,261
14:50:11 9,120 ▼ 60 3 579,059
14:50:02 9,120 ▼ 60 1 579,056
14:49:58 9,120 ▼ 60 904 579,055
14:49:58 9,110 ▼ 70 96 578,151
14:49:52 9,110 ▼ 70 400 578,055
14:49:42 9,110 ▼ 70 2 577,655
14:49:30 9,110 ▼ 70 100 577,653
14:48:51 9,110 ▼ 70 114 577,553
14:48:36 9,110 ▼ 70 53 577,439
14:48:34 9,110 ▼ 70 2 577,386
14:48:22 9,110 ▼ 70 2 577,384
14:48:06 9,110 ▼ 70 50 577,382
14:48:04 9,110 ▼ 70 100 577,332
14:48:02 9,110 ▼ 70 2 577,232
14:47:58 9,110 ▼ 70 100 577,230
14:47:49 9,110 ▼ 70 1 577,130
14:47:28 9,100 ▼ 80 91 577,129
14:46:57 9,110 ▼ 70 23 577,038
14:46:57 9,100 ▼ 80 67 577,015
14:46:54 9,100 ▼ 80 12 576,948
14:46:22 9,090 ▼ 90 1 576,936
14:46:06 9,100 ▼ 80 41 576,935
14:45:53 9,090 ▼ 90 59 576,894
14:45:52 9,100 ▼ 80 25 576,835
14:45:38 9,090 ▼ 90 2 576,810
14:45:38 9,090 ▼ 90 10 576,808
14:45:18 9,090 ▼ 90 2 576,798
14:44:58 9,090 ▼ 90 24 576,796
14:44:54 9,090 ▼ 90 2 576,772
14:44:45 9,080 ▼ 100 733 576,770
14:44:45 9,090 ▼ 90 67 576,037
14:44:25 9,080 ▼ 100 10 575,970
14:44:24 9,090 ▼ 90 6 575,960
14:44:14 9,080 ▼ 100 1 575,954
14:44:11 9,090 ▼ 90 50 575,953
14:44:07 9,090 ▼ 90 100 575,903
14:44:03 9,090 ▼ 90 394 575,803
14:43:58 9,090 ▼ 90 1,000 575,409
14:43:39 9,100 ▼ 80 46 574,409
14:43:36 9,100 ▼ 80 2 574,363
14:43:31 9,100 ▼ 80 50 574,361
14:43:21 9,100 ▼ 80 51 574,311
14:43:21 9,100 ▼ 80 20 574,260
14:42:59 9,100 ▼ 80 57 574,240
14:42:31 9,100 ▼ 80 100 574,183
14:42:28 9,100 ▼ 80 2 574,083
14:42:26 9,100 ▼ 80 25 574,081
14:42:22 9,100 ▼ 80 1 574,056
14:42:17 9,100 ▼ 80 1 574,055
14:41:41 9,100 ▼ 80 672 574,054
14:40:45 9,100 ▼ 80 1,000 573,382
14:40:24 9,100 ▼ 80 998 572,382
14:40:24 9,110 ▼ 70 2 571,384
14:40:19 9,100 ▼ 80 192 571,382
14:40:19 9,110 ▼ 70 296 571,190
14:40:15 9,110 ▼ 70 2 570,894
14:40:15 9,110 ▼ 70 2 570,892
14:40:00 9,100 ▼ 80 55 570,890
14:40:00 9,110 ▼ 70 45 570,835
14:39:38 9,110 ▼ 70 9 570,790
14:37:40 9,100 ▼ 80 577 570,781
14:37:40 9,110 ▼ 70 1,364 570,204
14:37:30 9,110 ▼ 70 1 568,840
14:37:16 9,110 ▼ 70 23 568,839
14:37:16 9,110 ▼ 70 56 568,816
14:36:52 9,100 ▼ 80 100 568,760
14:36:47 9,110 ▼ 70 3 568,660
14:36:46 9,110 ▼ 70 1 568,657
14:36:30 9,110 ▼ 70 1 568,656
14:36:26 9,110 ▼ 70 100 568,655
14:36:16 9,110 ▼ 70 1 568,555
14:36:09 9,110 ▼ 70 100 568,554
14:36:07 9,110 ▼ 70 10 568,454
14:36:01 9,110 ▼ 70 80 568,444
14:35:55 9,110 ▼ 70 87 568,364
14:35:34 9,110 ▼ 70 10 568,277
14:35:23 9,110 ▼ 70 10 568,267
14:35:18 9,110 ▼ 70 100 568,257
14:35:12 9,110 ▼ 70 10 568,157
14:35:11 9,110 ▼ 70 68 568,147
14:35:08 9,110 ▼ 70 2,363 568,079
14:35:00 9,110 ▼ 70 300 565,716
14:34:22 9,130 ▼ 50 4 565,416
14:34:18 9,110 ▼ 70 60 565,412
14:34:03 9,110 ▼ 70 3,000 565,352
14:33:54 9,130 ▼ 50 100 562,352
14:33:41 9,130 ▼ 50 56 562,252
14:33:41 9,120 ▼ 60 36 562,196
14:33:41 9,120 ▼ 60 14 562,160
14:33:40 9,120 ▼ 60 30 562,146
14:33:31 9,120 ▼ 60 2,822 562,116
14:33:28 9,130 ▼ 50 5 559,294
14:33:01 9,130 ▼ 50 6 559,289
14:32:51 9,130 ▼ 50 10 559,283
14:32:47 9,130 ▼ 50 90 559,273
14:32:42 9,130 ▼ 50 10 559,183
14:32:39 9,130 ▼ 50 10 559,173
14:32:37 9,130 ▼ 50 24 559,163
14:32:29 9,130 ▼ 50 10 559,139
14:32:28 9,130 ▼ 50 500 559,129
14:32:10 9,130 ▼ 50 1,020 558,629
14:31:59 9,140 ▼ 40 534 557,609
14:31:08 9,140 ▼ 40 1 557,075
14:31:08 9,140 ▼ 40 20 557,074
14:30:57 9,140 ▼ 40 2 557,054
14:30:56 9,140 ▼ 40 220 557,052
14:30:28 9,140 ▼ 40 1 556,832
14:30:19 9,140 ▼ 40 4 556,831
14:30:19 9,140 ▼ 40 238 556,827
14:29:34 9,140 ▼ 40 2 556,589
14:29:03 9,130 ▼ 50 500 556,587
14:28:36 9,130 ▼ 50 236 556,087
14:28:30 9,130 ▼ 50 10 555,851
14:28:04 9,160 ▼ 20 30 555,841
14:26:09 9,160 ▼ 20 66 555,811
14:25:53 9,130 ▼ 50 5 555,745
14:23:49 9,130 ▼ 50 1 555,740
14:23:44 9,130 ▼ 50 1 555,739
14:23:42 9,160 ▼ 20 3 555,738
14:23:36 9,130 ▼ 50 1 555,735
14:23:30 9,130 ▼ 50 1 555,734
14:23:29 9,130 ▼ 50 100 555,733
14:22:42 9,130 ▼ 50 860 555,633
14:22:42 9,140 ▼ 40 550 554,773
14:22:42 9,150 ▼ 30 90 554,223
14:22:42 9,160 ▼ 20 10 554,133
14:21:34 9,130 ▼ 50 449 554,123
14:21:34 9,140 ▼ 40 523 553,674
14:21:33 9,160 ▼ 20 200 553,151
14:21:10 9,140 ▼ 40 998 552,951
14:21:10 9,150 ▼ 30 2 551,953
14:20:15 9,140 ▼ 40 500 551,951
14:19:47 9,140 ▼ 40 1,347 551,451
14:19:47 9,150 ▼ 30 480 550,104
14:19:27 9,150 ▼ 30 792 549,624
14:19:03 9,150 ▼ 30 27 548,832
14:18:43 9,150 ▼ 30 20 548,805
14:18:23 9,150 ▼ 30 127 548,785
14:17:52 9,160 ▼ 20 2 548,658
14:17:22 9,150 ▼ 30 394 548,656
14:17:13 9,150 ▼ 30 2 548,262
14:16:42 9,150 ▼ 30 70 548,260
14:16:21 9,150 ▼ 30 7 548,190
14:16:10 9,150 ▼ 30 50 548,183
14:16:01 9,140 ▼ 40 20 548,133
14:15:37 9,150 ▼ 30 3 548,113
14:15:37 9,140 ▼ 40 100 548,110
14:15:27 9,150 ▼ 30 63 548,010
14:15:19 9,140 ▼ 40 611 547,947
14:15:06 9,140 ▼ 40 389 547,336
14:14:58 9,140 ▼ 40 1,000 546,947
14:14:50 9,140 ▼ 40 200 545,947
14:14:42 9,140 ▼ 40 12 545,747
14:13:52 9,140 ▼ 40 200 545,735
14:13:21 9,150 ▼ 30 295 545,535
14:13:21 9,150 ▼ 30 500 545,240
14:12:34 9,160 ▼ 20 69 544,740
14:12:21 9,160 ▼ 20 77 544,671
14:11:53 9,160 ▼ 20 86 544,594
14:11:32 9,150 ▼ 30 500 544,508
14:11:24 9,140 ▼ 40 929 544,008
14:11:19 9,160 ▼ 20 95 543,079
14:11:12 9,140 ▼ 40 10 542,984
14:11:03 9,160 ▼ 20 1,000 542,974
14:10:27 9,140 ▼ 40 42 541,974
14:09:58 9,140 ▼ 40 500 541,932
14:09:54 9,140 ▼ 40 180 541,432
14:09:52 9,150 ▼ 30 2,320 541,252
14:09:44 9,150 ▼ 30 62 538,932
14:09:32 9,150 ▼ 30 1,629 538,870
14:09:11 9,160 ▼ 20 3,152 537,241
14:08:57 9,170 ▼ 10 2 534,089
14:08:43 9,170 ▼ 10 4 534,087
14:08:19 9,170 ▼ 10 12 534,083
14:07:51 9,170 ▼ 10 2 534,071
14:07:17 9,160 ▼ 20 104 534,069
14:07:05 9,170 ▼ 10 168 533,965
14:07:02 9,170 ▼ 10 136 533,797
14:07:02 9,170 ▼ 10 250 533,661
14:06:08 9,180  0 2 533,411
14:05:51 9,170 ▼ 10 100 533,409
14:05:49 9,170 ▼ 10 100 533,309
14:05:48 9,170 ▼ 10 747 533,209
14:05:38 9,170 ▼ 10 548 532,462
14:05:36 9,170 ▼ 10 90 531,914
14:04:31 9,180  0 2 531,824
14:04:17 9,170 ▼ 10 500 531,822
14:03:37 9,180  0 20 531,322
14:02:44 9,180  0 1 531,302
14:02:35 9,180  0 1 531,301
14:01:59 9,180  0 11 531,300
14:01:20 9,180  0 544 531,289
14:00:53 9,180  0 1 530,745
14:00:38 9,180  0 1 530,744
13:58:26 9,190 ▲ 10 6 530,743
13:58:26 9,190 ▲ 10 108 530,737
13:58:23 9,190 ▲ 10 250 530,629
13:58:21 9,190 ▲ 10 201 530,379
13:58:06 9,190 ▲ 10 49 530,178
13:58:00 9,190 ▲ 10 250 530,129
13:57:19 9,180  0 3 529,879
13:57:12 9,180  0 1 529,876
13:56:38 9,180  0 2,000 529,683
13:56:38 9,170 ▼ 10 192 529,875
13:54:19 9,200 ▲ 20 4,565 527,683
13:54:19 9,190 ▲ 10 5,214 523,118
13:54:19 9,180  0 3,221 517,904
13:53:57 9,180  0 50 514,683
13:53:45 9,170 ▼ 10 2,249 514,633
13:53:15 9,150 ▼ 30 113 512,384
13:53:02 9,150 ▼ 30 6 512,271
13:52:47 9,160 ▼ 20 386 512,265
13:52:29 9,160 ▼ 20 100 511,879
13:51:56 9,170 ▼ 10 1 511,779
13:51:44 9,160 ▼ 20 14 511,778
13:51:44 9,150 ▼ 30 3,000 511,764
13:51:27 9,160 ▼ 20 186 508,764
13:51:12 9,160 ▼ 20 921 508,578
13:50:48 9,170 ▼ 10 303 507,657
13:50:38 9,160 ▼ 20 50 507,354
13:49:52 9,150 ▼ 30 23 507,304
13:49:24 9,160 ▼ 20 500 507,281
13:48:50 9,170 ▼ 10 200 506,781
13:48:48 9,170 ▼ 10 18 506,581
13:47:40 9,170 ▼ 10 3 506,563
13:47:32 9,160 ▼ 20 500 506,560
13:46:31 9,170 ▼ 10 108 506,060
13:46:28 9,160 ▼ 20 2 505,952
13:45:23 9,150 ▼ 30 4 505,950
13:45:01 9,150 ▼ 30 400 505,946
13:44:46 9,150 ▼ 30 900 505,546
13:44:46 9,160 ▼ 20 100 504,646
13:44:19 9,170 ▼ 10 1 504,546
13:44:19 9,150 ▼ 30 1,742 504,545
13:44:19 9,160 ▼ 20 1,258 502,803
13:44:11 9,160 ▼ 20 3 501,545
13:44:06 9,170 ▼ 10 1 501,542
13:43:36 9,170 ▼ 10 3 501,541
13:43:30 9,170 ▼ 10 4 501,538
13:42:44 9,170 ▼ 10 133 501,534
13:42:44 9,160 ▼ 20 17 501,401
13:42:18 9,160 ▼ 20 76 501,384
13:41:47 9,160 ▼ 20 24 501,308
13:41:09 9,160 ▼ 20 10 501,284
13:39:52 9,150 ▼ 30 768 501,274
13:39:45 9,150 ▼ 30 495 500,506
13:39:43 9,150 ▼ 30 600 500,011
13:39:30 9,150 ▼ 30 82 499,411
13:39:13 9,160 ▼ 20 798 499,329
13:38:46 9,160 ▼ 20 45 498,531
13:38:45 9,160 ▼ 20 20 498,486
13:38:03 9,150 ▼ 30 639 498,466
13:37:48 9,160 ▼ 20 361 497,827
13:37:38 9,170 ▼ 10 5 497,466
13:36:52 9,160 ▼ 20 300 497,461
13:36:44 9,150 ▼ 30 10 497,161
13:36:40 9,150 ▼ 30 100 497,151
13:36:26 9,150 ▼ 30 160 497,051
13:35:29 9,150 ▼ 30 170 496,891
13:33:51 9,140 ▼ 40 307 496,721
13:33:51 9,150 ▼ 30 396 496,414
13:33:51 9,160 ▼ 20 296 496,018
13:32:17 9,170 ▼ 10 30 495,722
13:31:57 9,140 ▼ 40 334 495,692
13:31:57 9,150 ▼ 30 326 495,358
13:31:57 9,160 ▼ 20 140 495,032
13:31:53 9,160 ▼ 20 60 494,892
13:31:41 9,160 ▼ 20 100 494,832
13:31:40 9,160 ▼ 20 335 494,732
13:31:32 9,160 ▼ 20 16 494,397
13:30:56 9,170 ▼ 10 100 494,381
13:30:47 9,150 ▼ 30 1,023 494,281
13:30:47 9,160 ▼ 20 1,416 493,258
13:30:36 9,170 ▼ 10 5 491,842
13:30:32 9,170 ▼ 10 28 491,837
13:30:25 9,170 ▼ 10 5 491,809
13:30:07 9,170 ▼ 10 38 491,804
13:29:57 9,170 ▼ 10 90 491,766
13:29:54 9,160 ▼ 20 5 491,676
13:29:46 9,170 ▼ 10 50 491,671
13:29:42 9,170 ▼ 10 2 491,621
13:29:36 9,170 ▼ 10 32 491,619
13:28:59 9,170 ▼ 10 1,590 491,587
13:28:44 9,170 ▼ 10 1,000 489,997
13:28:32 9,170 ▼ 10 40 488,997
13:28:07 9,170 ▼ 10 10 488,957
13:28:06 9,170 ▼ 10 3 488,947

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,521.74 ▲ 18.01 0.72%
코스닥 901.23 ▲ 9.62 1.08%
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.