하이골드8호
(159650)
코스피
서비스업
액면가 5,000원
  05.18 15:59

1,185 (1,125)   [시가/고가/저가] 1,120 / 1,310 / 1,120 
전일비/등락률 ▲ 60 (5.33%) 매도호가/호가잔량 1,190 / 1,851
거래량/전일동시간대비 2,134,951 /▲ 2,078,353 매수호가/호가잔량 1,185 / 767
상한가/하한가 1,460 / 790 총매도/총매수잔량 17,230 / 64,862

매도잔량 호가 매수잔량
2,734 1,235 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
983 1,230
1,537 1,225
36 1,220
1 1,215
2,332 1,210
1,998 1,205
5,449 1,200
309 1,195
1,851 1,190
 
1,185 767
1,180 2,760
1,175 2,969
1,170 4,448
1,165 11,051
1,160 5,890
1,155 9,614
1,150 8,351
1,145 8,510
1,140 10,502
 
총매도잔량 순매수잔량 총매수잔량
17,230 47,632 64,862
시간외잔량 시간외잔량
0 3,668
 
하이골드8호 159650
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,460.65 (+12.20)    FUTURE 315.90 (+1.35)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:00 1,185 ▲ 60 500 2,134,951
15:30:30 1,185 ▲ 60 11,410 2,134,451
15:19:54 1,190 ▲ 65 1 2,123,041
15:19:43 1,195 ▲ 70 2 2,123,040
15:19:40 1,185 ▲ 60 100 2,123,038
15:19:26 1,190 ▲ 65 642 2,120,538
15:19:26 1,185 ▲ 60 2,400 2,122,938
15:18:59 1,195 ▲ 70 8 2,119,896
15:18:58 1,195 ▲ 70 1 2,119,888
15:18:47 1,190 ▲ 65 758 2,119,887
15:18:41 1,190 ▲ 65 510 2,119,129
15:18:06 1,190 ▲ 65 40 2,118,619
15:16:37 1,195 ▲ 70 2 2,118,579
15:15:58 1,195 ▲ 70 312 2,118,577
15:15:58 1,195 ▲ 70 390 2,118,265
15:15:39 1,195 ▲ 70 10 2,117,875
15:14:44 1,200 ▲ 75 8 2,117,865
15:14:34 1,200 ▲ 75 10 2,117,857
15:14:33 1,200 ▲ 75 149 2,117,847
15:14:18 1,200 ▲ 75 2 2,117,698
15:14:13 1,200 ▲ 75 2 2,117,696
15:14:08 1,200 ▲ 75 2 2,117,694
15:14:03 1,200 ▲ 75 2 2,117,692
15:13:57 1,200 ▲ 75 2 2,117,690
15:13:54 1,195 ▲ 70 116 2,117,688
15:13:52 1,195 ▲ 70 2 2,117,572
15:13:42 1,195 ▲ 70 100 2,117,570
15:13:42 1,195 ▲ 70 10 2,117,470
15:13:37 1,195 ▲ 70 10 2,117,460
15:13:34 1,195 ▲ 70 200 2,117,450
15:13:17 1,195 ▲ 70 1,000 2,117,250
15:13:06 1,195 ▲ 70 1,200 2,116,250
15:13:03 1,195 ▲ 70 7 2,115,050
15:12:56 1,190 ▲ 65 780 2,115,043
15:12:45 1,190 ▲ 65 252 2,114,263
15:12:19 1,195 ▲ 70 968 2,114,011
15:12:02 1,195 ▲ 70 2 2,113,043
15:12:00 1,185 ▲ 60 47 2,113,041
15:11:57 1,195 ▲ 70 2 2,112,994
15:11:52 1,195 ▲ 70 1 2,112,992
15:11:38 1,185 ▲ 60 190 2,112,991
15:11:11 1,195 ▲ 70 41 2,112,801
15:10:17 1,195 ▲ 70 3 2,112,760
15:09:28 1,195 ▲ 70 2 2,112,757
15:09:26 1,195 ▲ 70 1 2,112,755
15:09:16 1,190 ▲ 65 42 2,112,754
15:08:44 1,195 ▲ 70 100 2,112,712
15:08:37 1,190 ▲ 65 70 2,112,612
15:08:35 1,190 ▲ 65 466 2,112,542
15:08:35 1,190 ▲ 65 20 2,112,076
15:08:35 1,195 ▲ 70 1 2,112,056
15:08:23 1,190 ▲ 65 4 2,112,055
15:07:47 1,195 ▲ 70 4 2,112,051
15:07:05 1,195 ▲ 70 2 2,112,047
15:07:00 1,195 ▲ 70 2 2,112,045
15:06:55 1,195 ▲ 70 1 2,112,043
15:05:53 1,195 ▲ 70 10 2,112,042
15:05:49 1,195 ▲ 70 1 2,112,032
15:05:21 1,185 ▲ 60 535 2,112,031
15:05:21 1,185 ▲ 60 4,725 2,111,496
15:04:47 1,195 ▲ 70 5 2,106,771
15:04:42 1,195 ▲ 70 4 2,106,766
15:04:37 1,195 ▲ 70 3 2,106,762
15:04:31 1,195 ▲ 70 2 2,106,759
15:04:29 1,185 ▲ 60 2,109 2,106,757
15:04:26 1,195 ▲ 70 1 2,104,648
15:04:03 1,195 ▲ 70 1 2,104,647
15:03:51 1,180 ▲ 55 3,005 2,104,646
15:03:35 1,180 ▲ 55 29 2,101,641
15:03:26 1,185 ▲ 60 1 2,101,612
15:03:16 1,185 ▲ 60 800 2,101,611
15:03:08 1,185 ▲ 60 6 2,100,811
15:01:54 1,185 ▲ 60 1,333 2,100,805
14:58:33 1,200 ▲ 75 1 2,099,472
14:57:58 1,200 ▲ 75 1 2,099,471
14:57:48 1,195 ▲ 70 41 2,099,470
14:57:48 1,200 ▲ 75 2 2,099,429
14:57:24 1,200 ▲ 75 2 2,099,427
14:57:17 1,195 ▲ 70 959 2,099,425
14:57:08 1,195 ▲ 70 5 2,098,466
14:56:53 1,190 ▲ 65 30 2,098,461
14:56:47 1,190 ▲ 65 4 2,098,431
14:55:56 1,190 ▲ 65 1 2,098,427
14:55:43 1,185 ▲ 60 1 2,098,426
14:55:41 1,190 ▲ 65 1 2,098,425
14:55:35 1,180 ▲ 55 359 2,098,424
14:55:35 1,185 ▲ 60 2 2,098,065
14:55:35 1,190 ▲ 65 1 2,098,063
14:54:48 1,195 ▲ 70 1 2,098,062
14:54:36 1,180 ▲ 55 1 2,098,061
14:54:33 1,195 ▲ 70 1 2,098,060
14:54:30 1,190 ▲ 65 1 2,098,059
14:54:25 1,180 ▲ 55 217 2,098,058
14:54:25 1,185 ▲ 60 1 2,097,841
14:54:10 1,195 ▲ 70 1 2,097,840
14:53:53 1,190 ▲ 65 1 2,097,839
14:52:41 1,195 ▲ 70 1 2,097,838
14:52:23 1,195 ▲ 70 1 2,097,837
14:52:16 1,195 ▲ 70 1 2,097,836
14:52:11 1,190 ▲ 65 201 2,097,835
14:52:11 1,190 ▲ 65 100 2,097,634
14:52:08 1,190 ▲ 65 300 2,097,534
14:51:57 1,195 ▲ 70 1 2,097,234
14:51:50 1,195 ▲ 70 218 2,097,233
14:51:47 1,195 ▲ 70 1 2,097,015
14:51:39 1,195 ▲ 70 1 2,097,014
14:51:36 1,190 ▲ 65 99 2,097,013
14:51:31 1,190 ▲ 65 1 2,096,914
14:50:54 1,180 ▲ 55 500 2,096,913
14:49:16 1,180 ▲ 55 300 2,096,413
14:47:56 1,185 ▲ 60 5,601 2,092,906
14:47:56 1,180 ▲ 55 3,207 2,096,113
14:47:36 1,205 ▲ 80 8 2,087,305
14:47:29 1,185 ▲ 60 623 2,087,297
14:47:29 1,190 ▲ 65 377 2,086,674
14:46:17 1,190 ▲ 65 745 2,086,297
14:46:17 1,200 ▲ 75 45 2,085,552
14:46:11 1,205 ▲ 80 1 2,085,507
14:43:17 1,200 ▲ 75 468 2,085,506
14:43:16 1,200 ▲ 75 532 2,085,038
14:43:15 1,200 ▲ 75 1,000 2,084,506
14:41:08 1,200 ▲ 75 255 2,083,506
14:40:36 1,200 ▲ 75 30 2,083,251
14:38:11 1,200 ▲ 75 1 2,083,221
14:37:52 1,200 ▲ 75 271 2,083,220
14:35:04 1,200 ▲ 75 350 2,082,949
14:31:05 1,200 ▲ 75 1,200 2,082,599
14:31:00 1,200 ▲ 75 1,000 2,081,399
14:30:49 1,200 ▲ 75 1 2,080,399
14:26:33 1,180 ▲ 55 3,345 2,080,398
14:26:25 1,200 ▲ 75 3 2,077,053
14:25:24 1,200 ▲ 75 999 2,077,050
14:25:24 1,195 ▲ 70 1 2,076,051
14:21:42 1,200 ▲ 75 1 2,076,050
14:21:15 1,195 ▲ 70 510 2,076,049
14:21:10 1,190 ▲ 65 433 2,075,539
14:21:02 1,190 ▲ 65 100 2,075,106
14:19:41 1,195 ▲ 70 1 2,075,006
14:18:50 1,180 ▲ 55 488 2,075,005
14:18:43 1,180 ▲ 55 500 2,074,517
14:18:24 1,185 ▲ 60 1,001 2,070,538
14:18:24 1,180 ▲ 55 3,479 2,074,017
14:18:24 1,190 ▲ 65 3,520 2,069,537
14:17:46 1,190 ▲ 65 5 2,066,017
14:16:32 1,190 ▲ 65 30 2,066,012
14:15:30 1,195 ▲ 70 845 2,065,982
14:14:39 1,195 ▲ 70 520 2,065,137
14:14:35 1,195 ▲ 70 1,204 2,064,617
14:14:02 1,195 ▲ 70 700 2,063,413
14:13:09 1,195 ▲ 70 1,000 2,062,713
14:12:42 1,195 ▲ 70 76 2,061,713
14:12:22 1,190 ▲ 65 1,401 2,061,637
14:12:22 1,195 ▲ 70 285 2,060,236
14:11:22 1,195 ▲ 70 507 2,059,951
14:10:38 1,190 ▲ 65 351 2,059,444
14:10:03 1,195 ▲ 70 1 2,059,093
14:08:30 1,190 ▲ 65 2 2,059,092
14:07:00 1,195 ▲ 70 1 2,059,090
14:05:12 1,190 ▲ 65 5 2,059,089
14:05:10 1,185 ▲ 60 5 2,059,084
14:02:19 1,190 ▲ 65 10 2,059,079
14:01:58 1,190 ▲ 65 9 2,059,069
14:01:51 1,190 ▲ 65 10 2,059,060
14:01:49 1,185 ▲ 60 863 2,059,050
14:01:49 1,185 ▲ 60 86 2,058,187
14:01:49 1,185 ▲ 60 1 2,058,101
14:01:38 1,185 ▲ 60 1 2,058,100
14:01:09 1,195 ▲ 70 1 2,058,099
14:00:49 1,185 ▲ 60 5 2,058,098
14:00:49 1,190 ▲ 65 1 2,058,093
13:59:24 1,180 ▲ 55 300 2,058,092
13:59:15 1,180 ▲ 55 742 2,057,792
13:59:12 1,180 ▲ 55 1,775 2,057,050
13:58:45 1,180 ▲ 55 10 2,055,275
13:58:13 1,180 ▲ 55 3 2,055,265
13:56:56 1,180 ▲ 55 6,338 2,055,262
13:56:46 1,185 ▲ 60 456 2,048,924
13:56:36 1,185 ▲ 60 500 2,048,468
13:56:13 1,185 ▲ 60 444 2,047,968
13:55:15 1,190 ▲ 65 555 2,047,524
13:54:45 1,190 ▲ 65 45 2,046,969
13:54:18 1,190 ▲ 65 314 2,046,924
13:54:08 1,190 ▲ 65 286 2,046,610
13:53:54 1,190 ▲ 65 100 2,046,324
13:53:14 1,180 ▲ 55 5,582 2,046,224
13:53:05 1,180 ▲ 55 6,636 2,040,642
13:53:05 1,185 ▲ 60 1,233 2,034,006
13:52:32 1,185 ▲ 60 1,610 2,032,773
13:52:31 1,185 ▲ 60 44 2,031,163
13:52:23 1,180 ▲ 55 172 2,031,119
13:52:23 1,185 ▲ 60 218 2,030,947
13:52:14 1,180 ▲ 55 1,255 2,030,729
13:52:14 1,185 ▲ 60 364 2,029,474
13:49:50 1,185 ▲ 60 406 2,029,110
13:48:33 1,185 ▲ 60 331 2,028,704
13:48:33 1,190 ▲ 65 148 2,028,373
13:43:05 1,205 ▲ 80 2 2,028,225
13:40:50 1,200 ▲ 75 1 2,028,223
13:40:10 1,205 ▲ 80 285 2,028,222
13:40:02 1,200 ▲ 75 99 2,027,937
13:39:59 1,200 ▲ 75 1 2,027,838
13:39:51 1,200 ▲ 75 100 2,027,837
13:39:42 1,205 ▲ 80 334 2,027,737
13:39:42 1,200 ▲ 75 590 2,027,403
13:39:07 1,195 ▲ 70 299 2,026,813
13:39:07 1,190 ▲ 65 404 2,026,514
13:38:39 1,180 ▲ 55 2,298 2,026,110
13:38:39 1,180 ▲ 55 2,704 2,023,812
13:38:29 1,180 ▲ 55 459 2,021,108
13:36:51 1,180 ▲ 55 320 2,020,649
13:36:51 1,190 ▲ 65 500 2,020,329
13:36:30 1,190 ▲ 65 100 2,019,829
13:36:20 1,180 ▲ 55 1,000 2,019,729
13:36:18 1,180 ▲ 55 1 2,018,729
13:36:11 1,190 ▲ 65 1 2,018,728
13:35:38 1,190 ▲ 65 1 2,018,727
13:35:29 1,190 ▲ 65 1 2,018,726
13:35:27 1,190 ▲ 65 100 2,018,725
13:35:24 1,180 ▲ 55 1 2,018,625
13:35:17 1,180 ▲ 55 1 2,018,624
13:35:10 1,180 ▲ 55 1,080 2,018,623
13:35:10 1,180 ▲ 55 1 2,017,543
13:35:00 1,180 ▲ 55 1 2,017,542
13:34:59 1,180 ▲ 55 219 2,017,541
13:34:56 1,180 ▲ 55 1 2,017,322
13:34:51 1,195 ▲ 70 1 2,017,321
13:34:50 1,180 ▲ 55 1 2,017,320
13:34:44 1,180 ▲ 55 1 2,017,319
13:34:36 1,180 ▲ 55 1 2,017,318
13:31:45 1,195 ▲ 70 81 2,017,317
13:31:39 1,195 ▲ 70 500 2,017,236
13:31:35 1,195 ▲ 70 2 2,016,736
13:31:25 1,195 ▲ 70 1 2,016,734
13:31:24 1,180 ▲ 55 75 2,016,733
13:31:23 1,180 ▲ 55 3,735 2,016,658
13:31:23 1,185 ▲ 60 3,742 2,012,923
13:31:23 1,190 ▲ 65 27 2,009,181
13:31:15 1,190 ▲ 65 426 2,009,154
13:31:00 1,190 ▲ 65 764 2,008,728
13:30:50 1,190 ▲ 65 1,000 2,007,964
13:30:12 1,190 ▲ 65 2,000 2,006,964
13:29:29 1,190 ▲ 65 501 2,004,964
13:29:14 1,190 ▲ 65 100 2,004,463
13:28:32 1,190 ▲ 65 57 2,004,363
13:28:24 1,190 ▲ 65 4,273 2,004,306
13:27:14 1,190 ▲ 65 2 2,000,033
13:27:01 1,190 ▲ 65 5 2,000,031
13:26:59 1,190 ▲ 65 5 2,000,026
13:26:57 1,190 ▲ 65 5 2,000,021
13:26:55 1,190 ▲ 65 5 2,000,016
13:26:54 1,190 ▲ 65 5 2,000,011
13:26:50 1,190 ▲ 65 519 2,000,006
13:26:49 1,190 ▲ 65 4,368 1,999,487
13:26:34 1,190 ▲ 65 298 1,995,119
13:26:34 1,195 ▲ 70 1,436 1,994,821
13:26:34 1,200 ▲ 75 699 1,993,385
13:26:33 1,200 ▲ 75 1 1,992,686
13:26:03 1,195 ▲ 70 1,000 1,992,685
13:25:54 1,195 ▲ 70 250 1,991,685
13:25:24 1,195 ▲ 70 2,977 1,991,435
13:25:24 1,200 ▲ 75 60 1,988,458
13:25:24 1,205 ▲ 80 476 1,988,398
13:25:17 1,205 ▲ 80 24 1,987,922
13:21:55 1,210 ▲ 85 28 1,987,898
13:21:55 1,205 ▲ 80 5 1,987,870
13:19:45 1,210 ▲ 85 1 1,987,865
13:19:31 1,195 ▲ 70 150 1,987,864
13:19:21 1,195 ▲ 70 500 1,987,714
13:19:15 1,195 ▲ 70 490 1,987,214
13:19:15 1,200 ▲ 75 10 1,986,724
13:18:39 1,195 ▲ 70 100 1,986,714
13:18:33 1,200 ▲ 75 499 1,985,100
13:18:33 1,195 ▲ 70 1,514 1,986,614
13:18:33 1,205 ▲ 80 662 1,984,601
13:18:13 1,210 ▲ 85 1 1,983,939
13:17:08 1,205 ▲ 80 1 1,983,938
13:16:51 1,210 ▲ 85 1 1,983,937
13:16:34 1,210 ▲ 85 1,619 1,983,936
13:16:24 1,210 ▲ 85 1 1,982,317
13:15:55 1,205 ▲ 80 830 1,982,316
13:14:25 1,210 ▲ 85 1 1,981,486
13:14:15 1,205 ▲ 80 1,507 1,981,485
13:13:02 1,205 ▲ 80 1 1,979,978
13:12:54 1,200 ▲ 75 1,900 1,979,977
13:12:38 1,200 ▲ 75 160 1,978,077
13:11:34 1,205 ▲ 80 1 1,977,917
13:11:14 1,200 ▲ 75 1 1,977,916
13:11:05 1,200 ▲ 75 1 1,977,915
13:11:01 1,195 ▲ 70 3,707 1,977,914
13:11:01 1,200 ▲ 75 1,213 1,974,207
13:10:49 1,205 ▲ 80 1 1,972,994
13:10:38 1,200 ▲ 75 10 1,972,993
13:10:17 1,205 ▲ 80 1 1,972,983
13:09:52 1,205 ▲ 80 1 1,972,982
13:09:24 1,205 ▲ 80 1 1,972,981
13:09:01 1,200 ▲ 75 100 1,972,980
13:08:32 1,200 ▲ 75 400 1,972,880
13:08:25 1,200 ▲ 75 555 1,972,480
13:07:58 1,205 ▲ 80 1 1,971,925
13:07:56 1,205 ▲ 80 1 1,971,924
13:07:52 1,205 ▲ 80 1 1,971,923
13:07:50 1,205 ▲ 80 1 1,971,922
13:07:46 1,205 ▲ 80 1 1,971,921
13:07:42 1,205 ▲ 80 1 1,971,920
13:07:39 1,205 ▲ 80 1 1,971,919
13:07:38 1,205 ▲ 80 1 1,971,918
13:07:36 1,205 ▲ 80 1 1,971,917
13:07:33 1,205 ▲ 80 1 1,971,916
13:07:25 1,205 ▲ 80 1 1,971,915
13:07:11 1,200 ▲ 75 500 1,971,914
13:07:05 1,200 ▲ 75 500 1,971,414
13:07:02 1,200 ▲ 75 1,986 1,970,914
13:06:57 1,200 ▲ 75 1,619 1,968,928
13:06:22 1,200 ▲ 75 473 1,967,309
13:06:02 1,205 ▲ 80 476 1,966,836
13:04:05 1,210 ▲ 85 1 1,966,360
13:04:03 1,205 ▲ 80 8 1,966,359
13:04:00 1,205 ▲ 80 492 1,966,351
13:03:58 1,210 ▲ 85 1 1,965,859
13:03:47 1,205 ▲ 80 8 1,965,858
13:03:34 1,200 ▲ 75 1 1,965,850
13:03:20 1,205 ▲ 80 8 1,965,849
13:03:15 1,205 ▲ 80 1 1,965,841
13:03:12 1,205 ▲ 80 500 1,965,840
13:02:57 1,205 ▲ 80 501 1,965,340
13:02:12 1,210 ▲ 85 1 1,964,839
13:01:48 1,205 ▲ 80 1 1,964,838
13:01:02 1,210 ▲ 85 1 1,964,837
13:00:57 1,205 ▲ 80 4 1,964,836
13:00:52 1,205 ▲ 80 4 1,964,832
13:00:17 1,210 ▲ 85 10 1,964,828
13:00:07 1,205 ▲ 80 5 1,964,818
12:59:58 1,205 ▲ 80 143 1,964,813
12:59:56 1,205 ▲ 80 1 1,964,670
12:59:37 1,200 ▲ 75 1 1,964,669
12:59:29 1,200 ▲ 75 7,855 1,964,668
12:59:29 1,205 ▲ 80 321 1,956,813
12:58:09 1,210 ▲ 85 1 1,956,483
12:58:09 1,205 ▲ 80 9 1,956,492
12:57:40 1,210 ▲ 85 20 1,956,482
12:57:37 1,205 ▲ 80 143 1,956,462
12:57:31 1,210 ▲ 85 1 1,956,319
12:57:04 1,210 ▲ 85 1 1,956,318
12:56:46 1,205 ▲ 80 1,650 1,956,317
12:56:45 1,210 ▲ 85 500 1,954,667
12:56:38 1,215 ▲ 90 1 1,954,167
12:56:30 1,210 ▲ 85 200 1,954,166
12:55:41 1,215 ▲ 90 1 1,953,966
12:55:34 1,220 ▲ 95 1 1,953,965
12:54:36 1,205 ▲ 80 1,600 1,953,964
12:53:54 1,220 ▲ 95 1 1,952,364
12:50:29 1,210 ▲ 85 2,192 1,952,363
12:50:25 1,210 ▲ 85 1 1,950,171
12:50:02 1,205 ▲ 80 1,067 1,950,170
12:50:02 1,215 ▲ 90 99 1,948,803
12:50:02 1,210 ▲ 85 300 1,949,103
12:49:34 1,215 ▲ 90 10 1,948,704
12:49:13 1,215 ▲ 90 5 1,948,694
12:48:44 1,220 ▲ 95 10 1,948,689
12:47:25 1,220 ▲ 95 164 1,948,679
12:46:51 1,220 ▲ 95 1 1,948,515
12:46:37 1,215 ▲ 90 1 1,948,514
12:46:34 1,220 ▲ 95 483 1,948,513
12:46:08 1,225 ▲ 100 1 1,948,030
12:45:50 1,220 ▲ 95 517 1,948,029
12:45:34 1,220 ▲ 95 2,000 1,947,512
12:45:28 1,220 ▲ 95 2 1,945,512
12:45:25 1,220 ▲ 95 10 1,945,510
12:45:24 1,220 ▲ 95 30 1,945,500
12:45:22 1,220 ▲ 95 65 1,945,470
12:45:18 1,220 ▲ 95 396 1,945,405
12:43:59 1,220 ▲ 95 1 1,945,009
12:43:01 1,215 ▲ 90 1,215 1,945,008
12:42:01 1,220 ▲ 95 16 1,943,793
12:41:25 1,225 ▲ 100 1 1,943,777
12:41:01 1,215 ▲ 90 2 1,943,776
12:40:56 1,215 ▲ 90 92 1,943,774
12:40:27 1,215 ▲ 90 792 1,943,682
12:40:27 1,220 ▲ 95 208 1,942,890
12:40:27 1,220 ▲ 95 1,792 1,942,682
12:40:26 1,220 ▲ 95 500 1,940,890
12:39:32 1,220 ▲ 95 1 1,940,390
12:39:29 1,215 ▲ 90 2 1,940,389
12:39:27 1,215 ▲ 90 1 1,940,387
12:39:23 1,215 ▲ 90 1 1,940,386
12:39:20 1,215 ▲ 90 1 1,940,385
12:37:49 1,225 ▲ 100 1 1,940,384
12:37:36 1,220 ▲ 95 514 1,940,383
12:37:23 1,220 ▲ 95 1,000 1,939,869
12:36:49 1,220 ▲ 95 12 1,938,869
12:36:22 1,215 ▲ 90 826 1,938,857
12:36:19 1,215 ▲ 90 878 1,938,031
12:36:09 1,215 ▲ 90 122 1,937,153
12:35:39 1,215 ▲ 90 4 1,937,031
12:35:34 1,215 ▲ 90 5 1,937,027
12:35:34 1,215 ▲ 90 400 1,937,022
12:35:14 1,215 ▲ 90 400 1,936,622
12:35:14 1,215 ▲ 90 2 1,936,222
12:34:34 1,200 ▲ 75 812 1,936,220
12:34:34 1,205 ▲ 80 1 1,935,408
12:34:26 1,205 ▲ 80 1 1,935,407
12:34:21 1,205 ▲ 80 710 1,932,116
12:34:21 1,200 ▲ 75 3,290 1,935,406
12:34:11 1,205 ▲ 80 510 1,931,406
12:34:11 1,215 ▲ 90 592 1,930,896
12:34:07 1,215 ▲ 90 8 1,930,304
12:33:28 1,215 ▲ 90 8 1,930,296
12:33:21 1,220 ▲ 95 10 1,930,288
12:31:26 1,220 ▲ 95 1 1,930,278
12:30:08 1,205 ▲ 80 166 1,925,067
12:30:08 1,200 ▲ 75 5,210 1,930,277
12:30:05 1,220 ▲ 95 1 1,924,901
12:29:53 1,200 ▲ 75 1,162 1,924,900
12:29:53 1,205 ▲ 80 1,005 1,923,738
12:29:53 1,210 ▲ 85 2 1,922,733
12:28:39 1,220 ▲ 95 1 1,922,731
12:28:03 1,200 ▲ 75 1 1,922,730
12:27:59 1,200 ▲ 75 1,426 1,922,729
12:27:59 1,205 ▲ 80 2,462 1,921,303
12:27:59 1,210 ▲ 85 1,069 1,918,841
12:27:59 1,215 ▲ 90 1 1,917,772
12:27:17 1,220 ▲ 95 1 1,917,771
12:27:12 1,210 ▲ 85 1 1,917,770
12:26:43 1,215 ▲ 90 1 1,917,769
12:26:22 1,215 ▲ 90 400 1,917,768
12:26:15 1,215 ▲ 90 139 1,917,368
12:26:11 1,205 ▲ 80 244 1,917,229
12:26:11 1,210 ▲ 85 3 1,916,985
12:26:11 1,215 ▲ 90 53 1,916,982
12:25:43 1,215 ▲ 90 299 1,916,929
12:25:04 1,205 ▲ 80 3 1,916,630
12:25:03 1,205 ▲ 80 685 1,916,627
12:25:03 1,210 ▲ 85 1,435 1,915,942
12:25:03 1,215 ▲ 90 280 1,914,507
12:24:12 1,215 ▲ 90 437 1,914,227
12:24:12 1,220 ▲ 95 1 1,913,790
12:23:26 1,220 ▲ 95 789 1,913,789
12:23:07 1,225 ▲ 100 1 1,913,000
12:22:56 1,220 ▲ 95 1 1,912,999
12:22:30 1,220 ▲ 95 500 1,912,998
12:22:23 1,220 ▲ 95 2,000 1,912,498
12:22:15 1,225 ▲ 100 1 1,910,498
12:21:33 1,220 ▲ 95 51 1,910,497
12:21:05 1,225 ▲ 100 1 1,910,446
12:20:54 1,220 ▲ 95 1 1,910,445
12:20:54 1,215 ▲ 90 100 1,910,444
12:20:53 1,220 ▲ 95 2 1,910,344
12:20:50 1,220 ▲ 95 2 1,910,342
12:20:45 1,220 ▲ 95 2 1,910,340
12:20:42 1,220 ▲ 95 2 1,910,338
12:20:36 1,220 ▲ 95 1 1,910,336
12:20:08 1,220 ▲ 95 496 1,910,335
12:19:57 1,225 ▲ 100 1 1,909,839
12:19:50 1,220 ▲ 95 4 1,909,838
12:19:49 1,220 ▲ 95 1 1,909,834
12:19:47 1,220 ▲ 95 1 1,909,833
12:19:45 1,220 ▲ 95 1 1,909,832
12:19:42 1,220 ▲ 95 1 1,909,831
12:19:36 1,215 ▲ 90 1 1,909,830
12:19:22 1,220 ▲ 95 75 1,909,829
12:19:19 1,220 ▲ 95 100 1,909,754
12:19:15 1,220 ▲ 95 100 1,909,654
12:19:08 1,220 ▲ 95 100 1,909,554
12:19:00 1,220 ▲ 95 100 1,909,454
12:17:17 1,220 ▲ 95 22 1,909,354
12:17:15 1,220 ▲ 95 2 1,909,332
12:17:03 1,220 ▲ 95 3 1,909,330
12:16:41 1,220 ▲ 95 1 1,909,327
12:16:27 1,220 ▲ 95 3 1,909,326
12:16:21 1,220 ▲ 95 3 1,909,323
12:16:08 1,220 ▲ 95 3 1,909,320
12:13:33 1,220 ▲ 95 5 1,909,317
12:12:20 1,215 ▲ 90 2,050 1,909,312
12:11:38 1,215 ▲ 90 1 1,907,262
12:10:44 1,215 ▲ 90 500 1,907,261
12:10:40 1,215 ▲ 90 500 1,906,761
12:10:34 1,210 ▲ 85 11 1,906,261
12:10:34 1,215 ▲ 90 489 1,906,250
12:10:25 1,215 ▲ 90 500 1,905,761
12:08:55 1,215 ▲ 90 66 1,905,261
12:08:54 1,215 ▲ 90 1 1,905,195
12:08:35 1,215 ▲ 90 22 1,905,194
12:08:28 1,215 ▲ 90 2 1,905,172
12:08:18 1,215 ▲ 90 2 1,905,170
12:08:08 1,215 ▲ 90 2 1,905,168
12:06:01 1,215 ▲ 90 62 1,905,166
12:05:55 1,215 ▲ 90 2,469 1,905,104
12:05:51 1,215 ▲ 90 20 1,902,635
12:05:47 1,215 ▲ 90 706 1,902,615
12:05:07 1,215 ▲ 90 1 1,901,909
12:03:21 1,205 ▲ 80 67 1,901,908
12:01:29 1,210 ▲ 85 382 1,901,841
12:01:04 1,210 ▲ 85 618 1,901,459
12:00:58 1,210 ▲ 85 82 1,900,841
12:00:49 1,210 ▲ 85 418 1,900,759
12:00:01 1,220 ▲ 95 316 1,900,341
11:59:53 1,220 ▲ 95 150 1,900,025
11:59:28 1,220 ▲ 95 425 1,899,875
11:59:14 1,220 ▲ 95 2 1,899,450
11:59:06 1,215 ▲ 90 20 1,899,448

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.65 ▲ 12.2 0.50%
코스닥 869.45 ▲ 13.83 1.62%
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.