하이스틸
(071090)
코스피
철강및금속
액면가 500원
  04.13 15:59

2,795 (2,825)   [시가/고가/저가] 2,830 / 2,835 / 2,710 
전일비/등락률 ▼ 30 (-1.06%) 매도호가/호가잔량 2,795 / 2,822
거래량/전일동시간대비 375,526 /▼ 75,484 매수호가/호가잔량 2,770 / 50
상한가/하한가 3,670 / 1,980 총매도/총매수잔량 10,160 / 19,199

매도잔량 호가 매수잔량
341 2,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
243 2,845
1,120 2,840
61 2,835
130 2,830
2,030 2,820
100 2,810
1,844 2,805
1,469 2,800
2,822 2,795
 
2,770 50
2,760 452
2,755 422
2,750 94
2,745 3,978
2,740 940
2,735 4,765
2,730 3,222
2,725 2,970
2,720 2,306
 
총매도잔량 순매수잔량 총매수잔량
10,160 9,039 19,199
시간외잔량 시간외잔량
656 0
 
하이스틸 071090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,169.08 (+33.49)    FUTURE 427.90 (+4.40)   Basis: -1.18
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:45:28 2,795 ▼ 30 14 375,526
15:44:38 2,795 ▼ 30 20 375,512
15:40:00 2,795 ▼ 30 30 375,492
15:30:17 2,795 ▼ 30 5,326 375,462
15:19:44 2,760 ▼ 65 6 370,136
15:19:43 2,765 ▼ 60 150 370,130
15:19:19 2,765 ▼ 60 464 369,980
15:19:12 2,765 ▼ 60 50 369,516
15:15:44 2,770 ▼ 55 181 369,466
15:15:08 2,770 ▼ 55 19 369,285
15:14:54 2,770 ▼ 55 1 369,266
15:14:17 2,770 ▼ 55 26 369,265
15:14:17 2,770 ▼ 55 120 369,239
15:12:16 2,770 ▼ 55 184 369,119
15:12:15 2,770 ▼ 55 382 368,935
15:12:11 2,770 ▼ 55 655 368,553
15:11:55 2,770 ▼ 55 2,692 367,898
15:11:55 2,765 ▼ 60 1,655 365,206
15:11:35 2,765 ▼ 60 1 363,551
15:08:30 2,770 ▼ 55 8 363,550
15:06:32 2,780 ▼ 45 10 363,542
15:05:53 2,780 ▼ 45 1 363,532
15:05:52 2,780 ▼ 45 71 363,531
15:05:51 2,780 ▼ 45 500 363,460
15:05:44 2,780 ▼ 45 946 362,960
15:05:31 2,780 ▼ 45 932 362,014
15:05:31 2,775 ▼ 50 449 361,082
15:05:31 2,770 ▼ 55 444 360,633
15:03:49 2,775 ▼ 50 2,640 360,189
15:03:49 2,770 ▼ 55 20 357,549
15:03:49 2,765 ▼ 60 901 357,529
15:03:49 2,760 ▼ 65 82 356,628
15:03:49 2,755 ▼ 70 3,719 356,546
15:03:49 2,745 ▼ 80 2,638 352,827
15:03:48 2,745 ▼ 80 1,671 350,189
15:03:40 2,745 ▼ 80 50 348,518
15:01:27 2,745 ▼ 80 50 348,468
15:01:00 2,745 ▼ 80 10,000 348,418
15:00:46 2,745 ▼ 80 1,638 338,418
15:00:09 2,745 ▼ 80 350 336,780
14:59:52 2,745 ▼ 80 104 336,430
14:59:48 2,745 ▼ 80 4,896 336,326
14:58:48 2,745 ▼ 80 3 331,430
14:57:48 2,745 ▼ 80 278 331,427
14:57:19 2,745 ▼ 80 10 331,149
14:56:25 2,750 ▼ 75 56 331,139
14:56:24 2,745 ▼ 80 1 331,083
14:56:20 2,745 ▼ 80 1 331,082
14:55:55 2,750 ▼ 75 5 331,081
14:55:31 2,750 ▼ 75 5 331,076
14:55:24 2,750 ▼ 75 5 331,071
14:55:13 2,750 ▼ 75 1 331,066
14:54:30 2,750 ▼ 75 444 331,065
14:53:55 2,750 ▼ 75 27 330,621
14:53:45 2,750 ▼ 75 50 330,594
14:52:14 2,750 ▼ 75 1 330,544
14:52:10 2,750 ▼ 75 1 330,543
14:50:54 2,750 ▼ 75 708 330,542
14:49:12 2,750 ▼ 75 144 329,834
14:49:12 2,755 ▼ 70 7 329,690
14:48:16 2,755 ▼ 70 3 329,683
14:47:30 2,755 ▼ 70 3 329,680
14:46:46 2,755 ▼ 70 1 329,677
14:45:28 2,760 ▼ 65 21 329,676
14:43:29 2,765 ▼ 60 8 329,655
14:42:13 2,770 ▼ 55 1,900 329,647
14:41:43 2,770 ▼ 55 26 327,747
14:41:36 2,770 ▼ 55 12 327,721
14:41:21 2,765 ▼ 60 1 327,706
14:41:21 2,770 ▼ 55 3 327,709
14:41:17 2,760 ▼ 65 1 327,705
14:41:04 2,750 ▼ 75 790 327,704
14:41:04 2,755 ▼ 70 27 326,914
14:41:04 2,760 ▼ 65 183 326,887
14:40:59 2,770 ▼ 55 2 326,704
14:40:30 2,775 ▼ 50 17 326,702
14:40:13 2,775 ▼ 50 500 326,685
14:40:02 2,780 ▼ 45 10 326,185
14:39:44 2,775 ▼ 50 493 326,175
14:39:37 2,765 ▼ 60 31 325,682
14:39:37 2,770 ▼ 55 69 325,651
14:39:37 2,770 ▼ 55 100 325,582
14:39:36 2,770 ▼ 55 2,024 325,482
14:39:36 2,765 ▼ 60 407 323,458
14:39:29 2,765 ▼ 60 10 323,051
14:39:21 2,760 ▼ 65 350 323,041
14:38:48 2,760 ▼ 65 10 322,691
14:38:17 2,755 ▼ 70 1 322,681
14:37:44 2,755 ▼ 70 8 322,680
14:37:04 2,755 ▼ 70 1 322,672
14:36:56 2,760 ▼ 65 200 322,671
14:34:21 2,755 ▼ 70 1,973 322,471
14:34:14 2,755 ▼ 70 20 320,498
14:34:14 2,745 ▼ 80 1 320,175
14:34:14 2,750 ▼ 75 303 320,478
14:33:47 2,750 ▼ 75 1,426 320,174
14:33:45 2,750 ▼ 75 10 318,748
14:33:09 2,765 ▼ 60 246 318,738
14:33:07 2,765 ▼ 60 99 318,492
14:32:56 2,745 ▼ 80 1,685 318,393
14:32:56 2,750 ▼ 75 15 316,708
14:32:54 2,765 ▼ 60 1 316,693
14:32:39 2,770 ▼ 55 600 316,692
14:32:38 2,770 ▼ 55 283 316,092
14:32:26 2,770 ▼ 55 7 315,809
14:32:17 2,755 ▼ 70 1,817 315,802
14:32:17 2,760 ▼ 65 1 313,985
14:32:14 2,775 ▼ 50 330 313,984
14:32:11 2,775 ▼ 50 420 313,654
14:32:11 2,770 ▼ 55 250 313,234
14:32:03 2,760 ▼ 65 999 312,984
14:31:57 2,755 ▼ 70 50 311,985
14:31:43 2,755 ▼ 70 620 311,935
14:31:32 2,750 ▼ 75 400 311,315
14:31:31 2,750 ▼ 75 531 310,915
14:31:31 2,745 ▼ 80 11 310,384
14:31:31 2,740 ▼ 85 43 310,373
14:31:20 2,735 ▼ 90 685 310,330
14:31:00 2,730 ▼ 95 169 309,645
14:30:18 2,730 ▼ 95 255 309,476
14:30:18 2,725 ▼ 100 347 309,221
14:30:07 2,725 ▼ 100 546 308,874
14:30:07 2,725 ▼ 100 100 308,328
14:29:40 2,720 ▼ 105 50 308,228
14:29:10 2,720 ▼ 105 15 308,178
14:28:43 2,725 ▼ 100 40 308,163
14:28:27 2,725 ▼ 100 545 308,123
14:28:18 2,730 ▼ 95 47 307,578
14:28:06 2,735 ▼ 90 10 307,531
14:27:15 2,730 ▼ 95 153 307,521
14:26:43 2,730 ▼ 95 10 307,368
14:26:02 2,725 ▼ 100 1 307,358
14:24:33 2,725 ▼ 100 2 307,357
14:24:30 2,725 ▼ 100 1 307,355
14:22:43 2,725 ▼ 100 700 307,354
14:22:41 2,730 ▼ 95 5 306,654
14:22:10 2,730 ▼ 95 5 306,649
14:21:09 2,730 ▼ 95 2 306,644
14:19:00 2,725 ▼ 100 3,013 306,642
14:18:26 2,730 ▼ 95 2 303,629
14:18:20 2,725 ▼ 100 2 303,627
14:18:19 2,725 ▼ 100 2 303,625
14:18:19 2,725 ▼ 100 2 303,623
14:18:16 2,725 ▼ 100 1 303,621
14:18:15 2,725 ▼ 100 1 303,620
14:18:09 2,725 ▼ 100 1 303,619
14:17:39 2,730 ▼ 95 3 303,618
14:14:58 2,725 ▼ 100 10 303,615
14:14:10 2,730 ▼ 95 104 303,605
14:14:10 2,730 ▼ 95 100 303,501
14:13:45 2,730 ▼ 95 939 303,401
14:13:33 2,730 ▼ 95 1,000 302,462
14:13:23 2,730 ▼ 95 18 301,462
14:12:44 2,735 ▼ 90 1 301,444
14:12:25 2,735 ▼ 90 379 301,443
14:12:12 2,740 ▼ 85 104 301,064
14:11:48 2,745 ▼ 80 1 300,960
14:11:39 2,745 ▼ 80 1 300,959
14:10:27 2,745 ▼ 80 4 300,958
14:10:18 2,745 ▼ 80 1 300,954
14:10:04 2,745 ▼ 80 4 300,953
14:09:53 2,745 ▼ 80 1 300,949
14:09:08 2,750 ▼ 75 10 300,948
14:08:52 2,750 ▼ 75 19 300,938
14:08:40 2,750 ▼ 75 480 300,919
14:08:40 2,745 ▼ 80 1 300,439
14:08:30 2,745 ▼ 80 1 300,438
14:07:57 2,750 ▼ 75 9 300,437
14:07:57 2,745 ▼ 80 1 300,428
14:06:51 2,740 ▼ 85 1 300,427
14:06:14 2,735 ▼ 90 2 300,426
14:06:07 2,735 ▼ 90 2 300,424
14:03:56 2,740 ▼ 85 1 299,875
14:03:56 2,745 ▼ 80 547 300,422
14:03:27 2,735 ▼ 90 500 299,874
14:02:47 2,750 ▼ 75 9 299,374
14:02:47 2,745 ▼ 80 1 299,365
14:01:11 2,735 ▼ 90 2 299,364
14:00:03 2,750 ▼ 75 8 299,362
14:00:03 2,745 ▼ 80 1 299,354
14:00:03 2,740 ▼ 85 1 299,353
13:58:42 2,755 ▼ 70 630 299,352
13:58:42 2,750 ▼ 75 150 298,722
13:58:42 2,740 ▼ 85 20 298,572
13:58:24 2,740 ▼ 85 480 298,552
13:58:11 2,740 ▼ 85 1 298,072
13:57:30 2,750 ▼ 75 350 298,071
13:57:02 2,750 ▼ 75 782 297,721
13:57:02 2,745 ▼ 80 34 296,939
13:56:52 2,740 ▼ 85 21 296,905
13:56:47 2,740 ▼ 85 679 296,884
13:56:44 2,740 ▼ 85 311 296,205
13:56:44 2,735 ▼ 90 10 295,894
13:55:36 2,730 ▼ 95 2 295,884
13:54:41 2,730 ▼ 95 120 295,882
13:54:36 2,730 ▼ 95 7 295,762
13:54:28 2,730 ▼ 95 50 295,755
13:53:27 2,735 ▼ 90 1 295,705
13:53:09 2,735 ▼ 90 1 295,704
13:53:01 2,730 ▼ 95 1,000 295,703
13:51:22 2,735 ▼ 90 28 294,703
13:50:58 2,740 ▼ 85 10 294,675
13:50:58 2,740 ▼ 85 2 294,665
13:49:36 2,740 ▼ 85 12 294,663
13:49:28 2,735 ▼ 90 50 294,651
13:48:56 2,735 ▼ 90 37 294,601
13:48:01 2,730 ▼ 95 3,043 294,564
13:48:01 2,735 ▼ 90 2,957 291,521
13:47:59 2,735 ▼ 90 86 288,564
13:46:43 2,735 ▼ 90 1 288,478
13:46:43 2,735 ▼ 90 1 288,477
13:46:29 2,735 ▼ 90 1 288,476
13:46:28 2,735 ▼ 90 1 288,475
13:45:45 2,740 ▼ 85 6 288,474
13:45:03 2,740 ▼ 85 400 288,468
13:43:13 2,735 ▼ 90 300 288,068
13:42:09 2,735 ▼ 90 700 287,768
13:40:47 2,740 ▼ 85 2,396 287,068
13:40:47 2,740 ▼ 85 1,000 284,672
13:39:21 2,740 ▼ 85 2 283,672
13:39:06 2,745 ▼ 80 241 283,670
13:39:06 2,745 ▼ 80 902 283,429
13:37:16 2,745 ▼ 80 1 282,527
13:37:01 2,750 ▼ 75 5 282,526
13:36:56 2,745 ▼ 80 1 282,521
13:36:07 2,750 ▼ 75 95 282,520
13:36:07 2,755 ▼ 70 18 282,425
13:35:44 2,760 ▼ 65 150 282,407
13:33:15 2,760 ▼ 65 10 282,257
13:32:27 2,755 ▼ 70 1 282,247
13:32:17 2,755 ▼ 70 1 282,246
13:31:20 2,760 ▼ 65 10 282,245
13:30:08 2,750 ▼ 75 43 282,235
13:29:57 2,750 ▼ 75 2 282,192
13:29:50 2,750 ▼ 75 58 282,190
13:29:50 2,750 ▼ 75 10 282,132
13:28:39 2,750 ▼ 75 10 282,122
13:27:38 2,745 ▼ 80 2 282,112
13:26:34 2,745 ▼ 80 1 282,110
13:26:28 2,745 ▼ 80 70 282,109
13:25:07 2,750 ▼ 75 11 282,039
13:25:00 2,750 ▼ 75 150 282,028
13:24:18 2,750 ▼ 75 1,769 281,878
13:23:04 2,760 ▼ 65 11 280,109
13:23:01 2,760 ▼ 65 11 280,098
13:22:59 2,760 ▼ 65 11 280,087
13:22:56 2,760 ▼ 65 11 280,076
13:22:54 2,760 ▼ 65 11 280,065
13:22:51 2,760 ▼ 65 9 280,054
13:22:51 2,755 ▼ 70 2 280,045
13:21:39 2,750 ▼ 75 1 280,043
13:19:21 2,750 ▼ 75 217 280,042
13:18:57 2,750 ▼ 75 175 279,825
13:18:52 2,750 ▼ 75 725 279,650
13:18:33 2,750 ▼ 75 701 278,925
13:18:15 2,750 ▼ 75 747 278,224
13:18:10 2,750 ▼ 75 1,071 277,477
13:18:09 2,760 ▼ 65 100 276,406
13:17:59 2,750 ▼ 75 1,529 276,306
13:17:45 2,750 ▼ 75 286 274,777
13:17:45 2,755 ▼ 70 3 274,491
13:17:12 2,755 ▼ 70 2 274,488
13:17:01 2,760 ▼ 65 11 274,486
13:16:58 2,760 ▼ 65 11 274,475
13:16:56 2,760 ▼ 65 11 274,464
13:16:53 2,760 ▼ 65 11 274,453
13:16:51 2,760 ▼ 65 11 274,442
13:16:49 2,760 ▼ 65 11 274,431
13:16:37 2,755 ▼ 70 2 274,420
13:16:11 2,755 ▼ 70 915 274,418
13:16:07 2,750 ▼ 75 1 273,503
13:16:04 2,750 ▼ 75 733 273,502
13:14:38 2,750 ▼ 75 15 272,769
13:14:10 2,755 ▼ 70 500 272,754
13:14:02 2,755 ▼ 70 4 272,254
13:13:56 2,755 ▼ 70 515 272,250
13:13:46 2,760 ▼ 65 100 271,735
13:13:38 2,755 ▼ 70 1,821 271,635
13:13:34 2,755 ▼ 70 494 269,814
13:13:31 2,755 ▼ 70 406 269,320
13:13:30 2,755 ▼ 70 51 268,914
13:13:30 2,750 ▼ 75 3 268,863
13:12:59 2,760 ▼ 65 1 268,860
13:12:21 2,760 ▼ 65 13 268,859
13:12:21 2,755 ▼ 70 86 268,846
13:12:21 2,750 ▼ 75 1 268,760
13:12:16 2,755 ▼ 70 42 268,759
13:12:04 2,760 ▼ 65 50 268,717
13:12:04 2,755 ▼ 70 365 268,667
13:12:04 2,750 ▼ 75 293 268,302
13:11:46 2,740 ▼ 85 575 268,009
13:11:38 2,735 ▼ 90 1,000 267,434
13:11:38 2,730 ▼ 95 5 266,434
13:11:25 2,725 ▼ 100 2 266,429
13:11:18 2,725 ▼ 100 1 266,427
13:11:13 2,725 ▼ 100 1 266,426
13:10:01 2,730 ▼ 95 636 266,425
13:10:01 2,730 ▼ 95 1,307 265,789
13:09:38 2,730 ▼ 95 926 264,482
13:08:57 2,730 ▼ 95 2 263,556
13:08:38 2,725 ▼ 100 400 263,554
13:07:45 2,730 ▼ 95 2 263,154
13:06:46 2,725 ▼ 100 50 263,152
13:06:33 2,725 ▼ 100 2 263,102
13:06:19 2,725 ▼ 100 50 263,100
13:06:09 2,725 ▼ 100 2 263,050
13:05:26 2,725 ▼ 100 10 263,048
13:05:20 2,725 ▼ 100 1,100 263,038
13:05:16 2,725 ▼ 100 2 261,938
13:05:04 2,730 ▼ 95 2,000 261,936
13:05:02 2,730 ▼ 95 2 259,936
13:04:26 2,730 ▼ 95 1 259,934
13:04:25 2,715 ▼ 110 10 259,933
13:04:25 2,715 ▼ 110 10 259,923
13:04:13 2,710 ▼ 115 765 259,913
13:04:13 2,715 ▼ 110 6,018 259,148
13:04:13 2,720 ▼ 105 3,405 253,130
13:04:13 2,725 ▼ 100 100 249,725
13:03:37 2,725 ▼ 100 2 249,625
13:03:23 2,725 ▼ 100 203 249,623
13:03:16 2,725 ▼ 100 90 249,420
13:03:02 2,725 ▼ 100 2 249,330
13:02:36 2,725 ▼ 100 27 249,328
13:01:50 2,725 ▼ 100 80 249,301
13:01:45 2,725 ▼ 100 19 249,221
13:01:31 2,725 ▼ 100 1,874 249,202
13:01:17 2,730 ▼ 95 1 247,328
13:01:14 2,730 ▼ 95 86 247,327
12:58:43 2,730 ▼ 95 213 247,241
12:58:43 2,730 ▼ 95 500 247,028
12:58:33 2,730 ▼ 95 1 246,528
12:58:11 2,730 ▼ 95 1 246,527
12:57:17 2,725 ▼ 100 10 246,526
12:56:49 2,725 ▼ 100 1 246,516
12:56:40 2,730 ▼ 95 2,285 246,515
12:56:34 2,730 ▼ 95 1 244,230
12:55:32 2,735 ▼ 90 1 244,229
12:55:31 2,735 ▼ 90 139 244,228
12:54:41 2,735 ▼ 90 1 244,089
12:54:30 2,735 ▼ 90 149 244,088
12:54:16 2,735 ▼ 90 7 243,939
12:53:26 2,735 ▼ 90 3 243,932
12:53:20 2,735 ▼ 90 1 243,929
12:53:15 2,735 ▼ 90 1 243,928
12:53:08 2,735 ▼ 90 1 243,927
12:53:03 2,735 ▼ 90 1 243,926
12:52:59 2,735 ▼ 90 1 243,925
12:52:55 2,735 ▼ 90 1 243,924
12:52:52 2,735 ▼ 90 1 243,923
12:52:48 2,735 ▼ 90 1 243,922
12:52:44 2,735 ▼ 90 1 243,921
12:52:39 2,735 ▼ 90 1 243,920
12:52:26 2,735 ▼ 90 1 243,919
12:52:26 2,735 ▼ 90 1 243,918
12:52:25 2,735 ▼ 90 1 243,917
12:51:51 2,740 ▼ 85 1 243,916
12:51:24 2,740 ▼ 85 7 243,915
12:50:48 2,740 ▼ 85 50 243,908
12:50:14 2,740 ▼ 85 1 243,858
12:50:13 2,735 ▼ 90 5 243,857
12:49:21 2,735 ▼ 90 328 243,852
12:49:15 2,735 ▼ 90 1,320 243,524
12:48:29 2,735 ▼ 90 5,228 242,204
12:48:29 2,740 ▼ 85 3,736 236,976
12:48:29 2,745 ▼ 80 36 233,240
12:46:36 2,760 ▼ 65 1 233,204
12:46:32 2,760 ▼ 65 50 233,203
12:46:15 2,750 ▼ 75 98 233,075
12:46:15 2,745 ▼ 80 78 233,153
12:46:15 2,755 ▼ 70 1 232,977
12:46:09 2,760 ▼ 65 1 232,976
12:45:32 2,760 ▼ 65 20 232,975
12:45:10 2,760 ▼ 65 1,000 232,955
12:44:43 2,755 ▼ 70 1 231,955
12:44:21 2,755 ▼ 70 1 231,954
12:44:13 2,755 ▼ 70 1 231,953
12:43:59 2,755 ▼ 70 1 231,952
12:43:34 2,760 ▼ 65 1 231,951
12:42:42 2,760 ▼ 65 100 231,950
12:42:28 2,760 ▼ 65 100 231,850
12:42:24 2,760 ▼ 65 100 231,750
12:42:21 2,750 ▼ 75 100 231,650
12:42:21 2,750 ▼ 75 1 231,550
12:42:17 2,750 ▼ 75 1 231,549
12:42:13 2,750 ▼ 75 1 231,548
12:42:07 2,750 ▼ 75 1 231,547
12:42:06 2,750 ▼ 75 100 231,546
12:41:53 2,750 ▼ 75 1 231,446
12:41:45 2,750 ▼ 75 1 231,445
12:41:29 2,750 ▼ 75 1 231,444
12:41:22 2,750 ▼ 75 1,292 231,443
12:41:22 2,755 ▼ 70 1 230,151
12:41:10 2,760 ▼ 65 171 230,150
12:41:07 2,760 ▼ 65 100 229,979
12:40:51 2,755 ▼ 70 1 229,879
12:40:38 2,750 ▼ 75 229 229,878
12:40:37 2,750 ▼ 75 979 229,649
12:40:34 2,745 ▼ 80 266 228,670
12:38:40 2,750 ▼ 75 200 228,404
12:37:29 2,750 ▼ 75 200 228,204
12:37:06 2,750 ▼ 75 983 228,004
12:36:49 2,745 ▼ 80 228 227,021
12:36:08 2,745 ▼ 80 1 226,793
12:34:31 2,745 ▼ 80 100 226,792
12:33:11 2,740 ▼ 85 100 226,692
12:32:18 2,745 ▼ 80 1 226,592
12:31:08 2,745 ▼ 80 1 226,591
12:29:57 2,745 ▼ 80 25 226,590
12:28:52 2,745 ▼ 80 4 226,565
12:26:30 2,745 ▼ 80 75 226,561
12:24:39 2,745 ▼ 80 40 226,486
12:24:10 2,735 ▼ 90 71 226,446
12:23:15 2,740 ▼ 85 112 226,375
12:23:15 2,745 ▼ 80 1 226,263
12:22:32 2,750 ▼ 75 10 226,262
12:21:48 2,750 ▼ 75 60 226,252
12:21:48 2,745 ▼ 80 50 226,192
12:21:23 2,745 ▼ 80 12 226,142
12:21:12 2,745 ▼ 80 10 226,130
12:21:11 2,740 ▼ 85 20 226,120
12:20:56 2,740 ▼ 85 1,000 226,100
12:19:48 2,740 ▼ 85 1,000 225,100
12:19:41 2,740 ▼ 85 10 224,100
12:18:57 2,740 ▼ 85 5 224,090
12:18:40 2,740 ▼ 85 1 224,085
12:17:39 2,740 ▼ 85 1 224,084
12:17:22 2,740 ▼ 85 1 224,083
12:16:28 2,740 ▼ 85 1 224,082
12:16:11 2,740 ▼ 85 1 224,081
12:15:26 2,735 ▼ 90 2 224,080
12:14:53 2,735 ▼ 90 2 224,078
12:14:46 2,730 ▼ 95 1 224,076
12:14:42 2,730 ▼ 95 1 224,075
12:14:38 2,740 ▼ 85 2 224,074
12:14:28 2,735 ▼ 90 80 224,072
12:13:59 2,735 ▼ 90 2 223,992
12:13:46 2,735 ▼ 90 2 223,990
12:13:44 2,735 ▼ 90 5 223,988
12:13:22 2,735 ▼ 90 5 223,983
12:12:46 2,735 ▼ 90 10 223,978
12:12:28 2,735 ▼ 90 2 223,968
12:12:09 2,735 ▼ 90 2 223,966
12:11:43 2,730 ▼ 95 5 223,964
12:11:33 2,730 ▼ 95 730 223,959
12:10:47 2,730 ▼ 95 80 223,229
12:10:26 2,730 ▼ 95 2 223,149
12:09:48 2,730 ▼ 95 1 223,147
12:09:28 2,725 ▼ 100 3 223,146
12:08:48 2,720 ▼ 105 510 223,143
12:08:15 2,720 ▼ 105 2,500 222,633
12:08:15 2,725 ▼ 100 2,656 220,133
12:08:15 2,730 ▼ 95 2,855 217,477
12:08:15 2,735 ▼ 90 1,479 214,622
12:06:19 2,735 ▼ 90 2 213,143
12:06:17 2,735 ▼ 90 2 213,141
12:04:45 2,740 ▼ 85 80 213,139
12:01:00 2,735 ▼ 90 1 213,059
12:01:00 2,735 ▼ 90 1 213,058
12:01:00 2,735 ▼ 90 2 213,057
12:00:52 2,735 ▼ 90 1 213,055
12:00:51 2,735 ▼ 90 1 213,054
12:00:21 2,740 ▼ 85 5 213,053
11:58:38 2,740 ▼ 85 100 213,048
11:57:49 2,740 ▼ 85 18 212,948
11:55:13 2,730 ▼ 95 198 212,930
11:54:50 2,730 ▼ 95 926 212,732
11:54:50 2,730 ▼ 95 3,825 211,806
11:54:50 2,735 ▼ 90 2,861 207,981
11:54:50 2,740 ▼ 85 6,008 205,120
11:54:50 2,750 ▼ 75 905 197,815
11:54:50 2,745 ▼ 80 1,297 199,112
11:54:50 2,755 ▼ 70 68 196,910
11:52:59 2,755 ▼ 70 36 196,842
11:51:18 2,755 ▼ 70 100 196,806
11:49:49 2,750 ▼ 75 264 196,706
11:49:32 2,750 ▼ 75 1,000 196,442
11:49:04 2,750 ▼ 75 100 195,442
11:49:00 2,745 ▼ 80 1,300 195,342
11:48:32 2,750 ▼ 75 2 194,042
11:47:15 2,745 ▼ 80 1,373 194,040
11:46:17 2,750 ▼ 75 764 192,667
11:46:16 2,750 ▼ 75 1 191,903
11:46:13 2,750 ▼ 75 1 191,902
11:46:06 2,755 ▼ 70 20 191,901
11:45:11 2,755 ▼ 70 5 191,881
11:44:03 2,750 ▼ 75 1 191,876
11:44:02 2,750 ▼ 75 1 191,875
11:44:01 2,750 ▼ 75 1 191,874
11:44:01 2,750 ▼ 75 1 191,873
11:43:40 2,755 ▼ 70 622 191,872
11:41:59 2,755 ▼ 70 1 191,250
11:38:15 2,745 ▼ 80 500 191,249
11:37:16 2,745 ▼ 80 670 190,749
11:37:16 2,750 ▼ 75 309 190,079
11:36:23 2,750 ▼ 75 70 189,770
11:35:28 2,750 ▼ 75 463 189,700
11:35:28 2,750 ▼ 75 1,000 189,237
11:33:12 2,745 ▼ 80 905 188,237
11:33:12 2,745 ▼ 80 500 187,332
11:33:04 2,745 ▼ 80 123 186,832

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,169.08 ▲ 33.49 1.07%
코스닥 1,010.37 ▲ 9.72 0.97%
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.