에치디프로
(214870)
코스닥
중견기업부
액면가 500원
  05.18 15:59

3,560 (3,430)   [시가/고가/저가] 3,430 / 3,620 / 3,430 
전일비/등락률 ▲ 130 (3.79%) 매도호가/호가잔량 3,565 / 1,800
거래량/전일동시간대비 94,935 /▼ 177,221 매수호가/호가잔량 3,560 / 792
상한가/하한가 4,455 / 2,405 총매도/총매수잔량 6,419 / 8,838

매도잔량 호가 매수잔량
90 3,610 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
194 3,605
960 3,600
190 3,595
150 3,590
1,050 3,585
840 3,580
600 3,575
545 3,570
1,800 3,565
 
3,560 792
3,545 37
3,540 500
3,535 2,060
3,530 200
3,520 150
3,515 300
3,510 400
3,505 400
3,500 3,999
 
총매도잔량 순매수잔량 총매수잔량
6,419 2,419 8,838
시간외잔량 시간외잔량
0 0
 
에치디프로 214870
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 869.45 (+13.83)    FUTURE 315.90 (+1.35)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:13 3,560 ▲ 130 396 94,935
15:40:00 3,560 ▲ 130 934 94,539
15:30:30 3,560 ▲ 130 1,004 93,605
15:19:56 3,565 ▲ 135 187 92,601
15:19:31 3,565 ▲ 135 2 92,414
15:19:08 3,565 ▲ 135 2 92,412
15:18:38 3,565 ▲ 135 1 92,410
15:14:08 3,565 ▲ 135 1 92,409
15:13:54 3,545 ▲ 115 1 92,408
15:13:54 3,545 ▲ 115 1 92,407
15:13:54 3,545 ▲ 115 1 92,406
15:13:39 3,540 ▲ 110 20 92,405
15:13:19 3,565 ▲ 135 1,300 92,385
15:11:13 3,565 ▲ 135 1 91,085
15:08:22 3,565 ▲ 135 1 91,084
15:08:08 3,540 ▲ 110 2,000 91,083
15:07:16 3,565 ▲ 135 1 89,083
15:06:56 3,540 ▲ 110 3 89,082
15:05:51 3,565 ▲ 135 1 89,079
15:05:34 3,560 ▲ 130 101 89,078
15:05:34 3,560 ▲ 130 268 88,977
15:05:18 3,560 ▲ 130 780 88,709
15:05:04 3,560 ▲ 130 237 87,929
15:03:21 3,560 ▲ 130 20 87,692
15:03:18 3,535 ▲ 105 17 87,672
15:01:57 3,560 ▲ 130 1 87,655
15:01:28 3,535 ▲ 105 500 87,654
15:00:27 3,535 ▲ 105 500 87,154
14:59:17 3,560 ▲ 130 1 86,654
14:58:03 3,555 ▲ 125 100 86,653
14:56:58 3,560 ▲ 130 1 86,553
14:56:31 3,525 ▲ 95 1 86,552
14:56:30 3,520 ▲ 90 648 86,551
14:56:30 3,530 ▲ 100 41 85,903
14:56:30 3,535 ▲ 105 291 85,862
14:47:47 3,565 ▲ 135 200 85,571
14:46:07 3,565 ▲ 135 1 85,371
14:45:44 3,535 ▲ 105 430 85,370
14:45:44 3,540 ▲ 110 270 84,940
14:40:39 3,570 ▲ 140 1 84,670
14:40:00 3,525 ▲ 95 4 84,669
14:39:19 3,505 ▲ 75 1,860 84,655
14:39:19 3,500 ▲ 70 10 84,665
14:39:19 3,510 ▲ 80 325 82,795
14:39:19 3,515 ▲ 85 61 82,470
14:39:19 3,520 ▲ 90 1,404 82,409
14:39:19 3,525 ▲ 95 101 81,005
14:39:19 3,530 ▲ 100 131 80,904
14:39:19 3,535 ▲ 105 13 80,773
14:39:19 3,540 ▲ 110 161 80,760
14:39:19 3,550 ▲ 120 294 80,274
14:39:19 3,545 ▲ 115 325 80,599
14:39:19 3,555 ▲ 125 11 79,980
14:37:29 3,550 ▲ 120 262 79,969
14:37:29 3,555 ▲ 125 24 79,707
14:37:29 3,560 ▲ 130 14 79,683
14:33:55 3,570 ▲ 140 103 79,669
14:33:49 3,570 ▲ 140 68 79,566
14:33:48 3,570 ▲ 140 330 79,498
14:33:38 3,565 ▲ 135 217 79,168
14:32:31 3,565 ▲ 135 111 78,951
14:32:31 3,565 ▲ 135 168 78,840
14:32:26 3,555 ▲ 125 100 78,647
14:32:26 3,550 ▲ 120 25 78,672
14:32:22 3,555 ▲ 125 300 78,547
14:31:08 3,560 ▲ 130 4 78,247
14:31:08 3,560 ▲ 130 600 78,243
14:30:49 3,560 ▲ 130 14 77,643
14:30:49 3,560 ▲ 130 900 77,629
14:29:53 3,555 ▲ 125 10 76,729
14:29:53 3,555 ▲ 125 224 76,719
14:29:44 3,555 ▲ 125 68 76,495
14:29:34 3,550 ▲ 120 122 76,427
14:29:28 3,550 ▲ 120 37 76,305
14:29:19 3,550 ▲ 120 4 76,268
14:28:53 3,550 ▲ 120 137 76,264
14:28:23 3,550 ▲ 120 300 76,127
14:25:11 3,555 ▲ 125 735 75,827
14:20:08 3,550 ▲ 120 285 75,092
14:20:04 3,550 ▲ 120 4 74,807
14:19:46 3,555 ▲ 125 36 74,803
14:19:11 3,555 ▲ 125 64 74,767
14:18:37 3,555 ▲ 125 36 74,703
14:13:57 3,560 ▲ 130 1 74,667
14:12:19 3,550 ▲ 120 50 74,666
14:11:23 3,550 ▲ 120 327 74,616
14:11:19 3,550 ▲ 120 460 74,289
14:11:19 3,555 ▲ 125 105 73,829
14:11:03 3,560 ▲ 130 20 73,724
14:08:05 3,560 ▲ 130 123 73,704
14:03:28 3,560 ▲ 130 50 73,581
14:01:25 3,560 ▲ 130 127 73,531
14:00:06 3,565 ▲ 135 207 73,404
13:59:54 3,570 ▲ 140 8 73,197
13:57:32 3,575 ▲ 145 42 73,189
13:57:32 3,575 ▲ 145 5 73,147
13:56:41 3,565 ▲ 135 425 73,142
13:56:41 3,570 ▲ 140 75 72,717
13:56:25 3,570 ▲ 140 325 72,642
13:55:02 3,570 ▲ 140 10 72,317
13:54:49 3,570 ▲ 140 39 72,307
13:50:41 3,565 ▲ 135 129 72,268
13:50:14 3,565 ▲ 135 131 72,139
13:50:03 3,550 ▲ 120 300 72,008
13:49:07 3,565 ▲ 135 100 71,708
13:48:36 3,565 ▲ 135 3 71,608
13:48:27 3,550 ▲ 120 7 71,605
13:48:24 3,550 ▲ 120 70 71,598
13:48:24 3,560 ▲ 130 23 71,528
13:48:02 3,565 ▲ 135 70 71,505
13:46:03 3,565 ▲ 135 42 71,435
13:45:56 3,565 ▲ 135 458 71,393
13:45:52 3,565 ▲ 135 300 70,935
13:45:02 3,565 ▲ 135 42 70,635
13:40:39 3,595 ▲ 165 116 70,593
13:39:31 3,600 ▲ 170 300 70,477
13:38:13 3,600 ▲ 170 1 70,177
13:36:50 3,605 ▲ 175 32 70,176
13:35:39 3,620 ▲ 190 1 70,144
13:35:30 3,610 ▲ 180 23 70,143
13:35:30 3,610 ▲ 180 999 70,120
13:35:29 3,605 ▲ 175 501 69,121
13:35:20 3,605 ▲ 175 42 68,620
13:35:19 3,600 ▲ 170 669 68,578
13:35:17 3,595 ▲ 165 1,363 67,909
13:35:13 3,590 ▲ 160 442 66,546
13:35:08 3,585 ▲ 155 55 66,104
13:35:08 3,585 ▲ 155 500 66,049
13:35:08 3,580 ▲ 150 1,278 65,549
13:35:03 3,575 ▲ 145 532 64,271
13:35:02 3,570 ▲ 140 1 63,739
13:34:57 3,570 ▲ 140 12 63,738
13:34:57 3,570 ▲ 140 1 63,726
13:34:57 3,570 ▲ 140 1,299 63,725
13:31:24 3,570 ▲ 140 1 62,426
13:31:09 3,565 ▲ 135 500 62,425
13:27:40 3,570 ▲ 140 1 61,925
13:27:29 3,565 ▲ 135 659 61,924
13:27:28 3,565 ▲ 135 6 61,265
13:27:28 3,560 ▲ 130 46 61,259
13:27:10 3,560 ▲ 130 500 61,213
13:25:55 3,560 ▲ 130 29 60,713
13:25:17 3,560 ▲ 130 5 60,684
13:25:09 3,560 ▲ 130 76 60,679
13:24:59 3,560 ▲ 130 8 60,603
13:24:47 3,560 ▲ 130 27 60,595
13:24:37 3,560 ▲ 130 116 60,568
13:24:26 3,560 ▲ 130 54 60,452
13:24:06 3,560 ▲ 130 71 60,398
13:22:15 3,560 ▲ 130 11 60,327
13:19:55 3,565 ▲ 135 698 60,316
13:19:40 3,560 ▲ 130 393 59,618
13:18:56 3,560 ▲ 130 29 59,225
13:18:56 3,560 ▲ 130 1 59,196
13:18:45 3,560 ▲ 130 982 59,195
13:18:45 3,555 ▲ 125 1,022 58,213
13:18:39 3,550 ▲ 120 358 57,191
13:18:35 3,550 ▲ 120 12 56,833
13:18:25 3,550 ▲ 120 81 56,821
13:18:21 3,550 ▲ 120 600 56,740
13:18:11 3,545 ▲ 115 1,996 56,140
13:14:57 3,540 ▲ 110 2 54,144
13:14:57 3,540 ▲ 110 34 54,142
13:11:22 3,540 ▲ 110 4 54,108
13:11:20 3,530 ▲ 100 982 54,104
13:11:20 3,535 ▲ 105 3 53,122
13:11:20 3,540 ▲ 110 212 53,119
13:02:44 3,545 ▲ 115 560 52,907
12:54:32 3,545 ▲ 115 1 52,347
12:52:36 3,525 ▲ 95 59 52,346
12:52:36 3,530 ▲ 100 53 52,287
12:52:36 3,535 ▲ 105 7 52,234
12:46:17 3,540 ▲ 110 20 52,227
12:45:22 3,550 ▲ 120 1 52,207
12:45:22 3,545 ▲ 115 152 52,206
12:40:16 3,545 ▲ 115 7 52,054
12:30:55 3,535 ▲ 105 500 52,047
12:30:28 3,535 ▲ 105 129 51,547
12:30:05 3,535 ▲ 105 500 51,418
12:26:34 3,560 ▲ 130 2 50,918
12:25:14 3,540 ▲ 110 50 50,916
12:23:59 3,535 ▲ 105 1,838 50,866
12:20:40 3,560 ▲ 130 198 49,028
12:20:16 3,560 ▲ 130 802 48,830
12:20:14 3,560 ▲ 130 944 48,028
12:20:14 3,555 ▲ 125 894 47,084
12:20:08 3,555 ▲ 125 302 46,190
12:20:02 3,550 ▲ 120 208 45,888
12:19:59 3,550 ▲ 120 67 45,680
12:19:42 3,550 ▲ 120 3 45,613
12:19:42 3,550 ▲ 120 250 45,610
12:19:32 3,550 ▲ 120 800 45,360
12:19:30 3,550 ▲ 120 103 44,560
12:18:45 3,550 ▲ 120 324 44,457
12:17:30 3,545 ▲ 115 1 44,133
12:16:08 3,545 ▲ 115 26 44,132
12:16:02 3,545 ▲ 115 1 44,106
12:16:02 3,545 ▲ 115 48 44,105
12:15:51 3,545 ▲ 115 116 44,057
12:15:42 3,545 ▲ 115 225 43,941
12:15:41 3,545 ▲ 115 96 43,716
12:03:24 3,540 ▲ 110 110 43,620
12:03:14 3,540 ▲ 110 82 43,510
12:03:14 3,540 ▲ 110 400 43,428
12:03:07 3,540 ▲ 110 18 43,028
12:02:24 3,540 ▲ 110 44 43,010
12:02:24 3,540 ▲ 110 700 42,966
12:02:22 3,540 ▲ 110 55 42,266
12:02:00 3,540 ▲ 110 700 42,211
12:01:36 3,540 ▲ 110 227 41,511
12:00:50 3,535 ▲ 105 650 41,284
12:00:12 3,535 ▲ 105 218 40,634
12:00:07 3,535 ▲ 105 32 40,416
11:59:52 3,535 ▲ 105 150 40,384
11:59:41 3,540 ▲ 110 34 40,234
11:59:32 3,540 ▲ 110 144 40,200
11:59:25 3,540 ▲ 110 148 40,056
11:59:21 3,535 ▲ 105 1 39,908
11:59:21 3,535 ▲ 105 37 39,907
11:53:37 3,510 ▲ 80 12 39,870
11:49:40 3,510 ▲ 80 3 39,858
11:44:27 3,540 ▲ 110 13 39,855
11:44:27 3,535 ▲ 105 87 39,842
11:44:11 3,535 ▲ 105 100 39,755
11:44:03 3,535 ▲ 105 100 39,655
11:43:13 3,535 ▲ 105 1 39,555
11:34:58 3,535 ▲ 105 2 39,554
11:33:25 3,505 ▲ 75 1,000 39,552
11:33:25 3,510 ▲ 80 270 38,552
11:30:05 3,505 ▲ 75 364 38,282
11:30:05 3,510 ▲ 80 210 37,918
11:30:05 3,515 ▲ 85 100 37,708
11:30:05 3,520 ▲ 90 100 37,608
11:30:05 3,525 ▲ 95 3 37,508
11:30:05 3,530 ▲ 100 228 37,505
11:28:22 3,535 ▲ 105 47 37,277
11:28:22 3,535 ▲ 105 50 37,230
11:27:15 3,540 ▲ 110 110 37,180
11:21:55 3,540 ▲ 110 129 37,070
11:20:52 3,540 ▲ 110 50 36,941
11:20:45 3,540 ▲ 110 1 36,891
11:20:45 3,540 ▲ 110 120 36,890
11:20:43 3,540 ▲ 110 180 36,770
11:20:20 3,540 ▲ 110 220 36,590
11:19:29 3,540 ▲ 110 100 36,370
11:17:31 3,535 ▲ 105 1 36,270
11:17:25 3,535 ▲ 105 1 36,269
11:17:25 3,535 ▲ 105 7 36,268
11:14:49 3,530 ▲ 100 55 36,261
11:14:42 3,530 ▲ 100 1 36,206
11:14:39 3,530 ▲ 100 1 36,205
11:14:28 3,530 ▲ 100 1 36,204
11:14:25 3,530 ▲ 100 1 36,203
11:14:13 3,530 ▲ 100 1 36,202
11:13:37 3,535 ▲ 105 5 36,201
11:13:32 3,535 ▲ 105 5 36,196
11:13:20 3,535 ▲ 105 310 36,191
11:09:42 3,535 ▲ 105 101 35,881
11:08:17 3,535 ▲ 105 45 35,780
11:06:06 3,550 ▲ 120 888 35,735
11:05:53 3,550 ▲ 120 115 34,847
11:01:45 3,555 ▲ 125 1 34,732
11:01:20 3,540 ▲ 110 200 34,731
11:00:35 3,540 ▲ 110 9 34,531
11:00:32 3,540 ▲ 110 31 34,522
11:00:08 3,540 ▲ 110 71 34,491
11:00:08 3,545 ▲ 115 29 34,420
10:59:59 3,555 ▲ 125 20 34,391
10:59:37 3,555 ▲ 125 120 34,371
10:59:27 3,545 ▲ 115 571 34,251
10:59:22 3,545 ▲ 115 400 33,680
10:58:16 3,540 ▲ 110 5 33,280
10:55:42 3,535 ▲ 105 10 33,275
10:54:02 3,545 ▲ 115 1 33,265
10:52:06 3,520 ▲ 90 1 33,264
10:50:07 3,520 ▲ 90 1 33,263
10:46:54 3,545 ▲ 115 1 33,262
10:46:54 3,550 ▲ 120 20 33,261
10:46:40 3,555 ▲ 125 20 33,241
10:43:51 3,555 ▲ 125 5 33,221
10:43:37 3,540 ▲ 110 1,500 33,216
10:43:17 3,545 ▲ 115 122 31,716
10:42:23 3,550 ▲ 120 70 31,594
10:42:14 3,545 ▲ 115 35 31,524
10:42:11 3,540 ▲ 110 669 31,489
10:42:08 3,540 ▲ 110 55 30,820
10:41:34 3,540 ▲ 110 71 30,765
10:37:48 3,540 ▲ 110 7 30,694
10:37:11 3,540 ▲ 110 99 30,687
10:37:11 3,535 ▲ 105 1 30,588
10:36:33 3,520 ▲ 90 276 30,587
10:36:32 3,520 ▲ 90 124 30,311
10:35:52 3,525 ▲ 95 71 30,187
10:35:51 3,525 ▲ 95 30 30,116
10:33:34 3,530 ▲ 100 15 30,086
10:33:34 3,535 ▲ 105 11 30,071
10:33:29 3,535 ▲ 105 1 30,060
10:33:26 3,535 ▲ 105 1 30,059
10:32:12 3,540 ▲ 110 1 30,058
10:31:30 3,540 ▲ 110 30 30,057
10:29:34 3,545 ▲ 115 26 30,027
10:28:34 3,555 ▲ 125 88 30,001
10:28:34 3,550 ▲ 120 20 29,913
10:28:34 3,540 ▲ 110 1 29,893
10:28:24 3,530 ▲ 100 200 29,892
10:27:52 3,530 ▲ 100 1 29,692
10:27:27 3,530 ▲ 100 600 29,691
10:27:14 3,525 ▲ 95 10 29,091
10:27:11 3,530 ▲ 100 3 29,081
10:27:11 3,535 ▲ 105 451 29,078
10:26:51 3,535 ▲ 105 500 28,627
10:23:50 3,560 ▲ 130 50 28,127
10:23:48 3,560 ▲ 130 50 28,077
10:23:48 3,560 ▲ 130 50 28,027
10:23:47 3,560 ▲ 130 50 27,977
10:23:41 3,560 ▲ 130 100 27,927
10:22:05 3,560 ▲ 130 490 27,827
10:22:05 3,560 ▲ 130 469 27,337
10:22:05 3,550 ▲ 120 70 26,868
10:21:55 3,545 ▲ 115 4 26,798
10:20:39 3,545 ▲ 115 9 26,794
10:20:13 3,545 ▲ 115 10 26,785
10:20:13 3,550 ▲ 120 1 26,775
10:20:13 3,555 ▲ 125 10 26,774
10:19:56 3,560 ▲ 130 32 26,764
10:19:43 3,565 ▲ 135 10 26,732
10:19:36 3,570 ▲ 140 10 26,722
10:19:25 3,560 ▲ 130 617 26,712
10:19:25 3,560 ▲ 130 600 26,095
10:19:20 3,550 ▲ 120 325 25,495
10:19:20 3,550 ▲ 120 636 25,170
10:19:12 3,545 ▲ 115 289 24,534
10:19:12 3,545 ▲ 115 301 24,245
10:19:12 3,540 ▲ 110 765 23,944
10:19:06 3,540 ▲ 110 500 23,179
10:19:05 3,540 ▲ 110 29 22,679
10:18:59 3,535 ▲ 105 449 22,650
10:18:58 3,535 ▲ 105 5 22,201
10:18:58 3,535 ▲ 105 5 22,196
10:18:54 3,530 ▲ 100 461 22,191
10:18:54 3,530 ▲ 100 10 21,730
10:18:54 3,530 ▲ 100 10 21,720
10:18:54 3,530 ▲ 100 10 21,710
10:18:52 3,525 ▲ 95 2 21,700
10:18:44 3,525 ▲ 95 4 21,698
10:18:44 3,525 ▲ 95 200 21,694
10:18:30 3,520 ▲ 90 476 21,494
10:18:28 3,520 ▲ 90 4 21,018
10:18:21 3,515 ▲ 85 71 21,014
10:18:15 3,510 ▲ 80 554 20,943
10:18:14 3,510 ▲ 80 624 20,389
10:17:28 3,510 ▲ 80 5 19,765
10:16:58 3,510 ▲ 80 100 19,760
10:16:58 3,510 ▲ 80 10 19,660
10:16:28 3,510 ▲ 80 5 19,650
10:16:21 3,510 ▲ 80 10 19,645
10:15:58 3,510 ▲ 80 3 19,635
10:15:31 3,510 ▲ 80 3 19,632
10:12:42 3,510 ▲ 80 10 19,629
10:08:48 3,510 ▲ 80 1 19,619
10:08:45 3,510 ▲ 80 10 19,618
10:08:44 3,510 ▲ 80 10 19,608
10:08:43 3,510 ▲ 80 10 19,598
10:08:39 3,510 ▲ 80 30 19,588
10:08:37 3,510 ▲ 80 29 19,558
10:08:37 3,505 ▲ 75 1 19,529
10:08:35 3,505 ▲ 75 30 19,528
10:08:33 3,505 ▲ 75 11 19,498
10:08:33 3,500 ▲ 70 19 19,487
10:08:29 3,500 ▲ 70 10 19,468
10:08:22 3,500 ▲ 70 1 19,458
10:08:12 3,500 ▲ 70 120 19,457
10:06:40 3,505 ▲ 75 100 19,337
10:06:07 3,505 ▲ 75 7 19,237
10:06:07 3,500 ▲ 70 43 19,230
10:05:35 3,500 ▲ 70 59 19,187
10:05:02 3,500 ▲ 70 98 19,128
10:05:02 3,495 ▲ 65 102 19,030
10:03:34 3,485 ▲ 55 28 18,928
10:03:34 3,490 ▲ 60 572 18,900
10:03:34 3,505 ▲ 75 5 18,328
10:03:22 3,490 ▲ 60 8 18,323
10:03:19 3,490 ▲ 60 10 18,315
10:02:43 3,490 ▲ 60 5 18,305
10:02:43 3,490 ▲ 60 30 18,300
10:01:53 3,490 ▲ 60 40 18,270
10:01:38 3,490 ▲ 60 207 18,230
10:00:42 3,490 ▲ 60 10 18,023
10:00:02 3,510 ▲ 80 114 18,013
10:00:02 3,510 ▲ 80 34 17,899
09:59:37 3,510 ▲ 80 200 17,865
09:58:58 3,510 ▲ 80 26 17,665
09:58:58 3,505 ▲ 75 24 17,639
09:58:48 3,505 ▲ 75 22 17,615
09:58:26 3,505 ▲ 75 77 17,593
09:58:26 3,500 ▲ 70 923 17,516
09:58:09 3,500 ▲ 70 149 16,593
09:57:53 3,495 ▲ 65 180 16,295
09:57:53 3,500 ▲ 70 149 16,444
09:57:53 3,490 ▲ 60 171 16,115
09:56:54 3,485 ▲ 55 160 15,944
09:56:48 3,485 ▲ 55 50 15,784
09:55:33 3,480 ▲ 50 721 15,734
09:51:21 3,480 ▲ 50 1 15,013
09:50:26 3,475 ▲ 45 302 15,012
09:50:12 3,480 ▲ 50 2 14,710
09:49:52 3,475 ▲ 45 63 14,708
09:49:48 3,475 ▲ 45 2 14,645
09:49:11 3,475 ▲ 45 2 14,643
09:48:59 3,475 ▲ 45 84 14,641
09:46:45 3,475 ▲ 45 20 14,557
09:46:13 3,475 ▲ 45 1 14,537
09:46:02 3,470 ▲ 40 63 14,536
09:45:37 3,470 ▲ 40 82 14,473
09:45:11 3,470 ▲ 40 30 14,391
09:44:45 3,470 ▲ 40 2 14,361
09:43:09 3,465 ▲ 35 125 14,359
09:41:48 3,475 ▲ 45 1 14,234
09:41:19 3,465 ▲ 35 994 14,233
09:41:19 3,465 ▲ 35 24 13,239
09:40:08 3,465 ▲ 35 100 13,215
09:39:14 3,470 ▲ 40 26 13,115
09:38:06 3,470 ▲ 40 664 13,089
09:38:05 3,470 ▲ 40 136 12,425
09:36:24 3,475 ▲ 45 40 12,289
09:36:11 3,470 ▲ 40 50 12,249
09:35:11 3,470 ▲ 40 20 12,199
09:34:51 3,470 ▲ 40 20 12,179
09:34:49 3,470 ▲ 40 100 12,159
09:34:32 3,475 ▲ 45 1 12,059
09:33:13 3,475 ▲ 45 18 12,058
09:32:45 3,475 ▲ 45 182 12,040
09:32:29 3,475 ▲ 45 46 11,858
09:32:07 3,475 ▲ 45 17 11,812
09:31:55 3,475 ▲ 45 71 11,795
09:31:26 3,470 ▲ 40 100 11,724
09:31:05 3,475 ▲ 45 34 11,624
09:30:55 3,475 ▲ 45 200 11,590
09:29:41 3,480 ▲ 50 100 11,390
09:28:34 3,475 ▲ 45 190 11,290
09:28:10 3,475 ▲ 45 601 11,100
09:27:35 3,480 ▲ 50 1 10,499
09:27:33 3,480 ▲ 50 123 10,498
09:26:37 3,480 ▲ 50 119 10,375
09:26:27 3,475 ▲ 45 87 10,256
09:26:17 3,475 ▲ 45 1 10,169
09:25:23 3,480 ▲ 50 20 10,168
09:25:12 3,485 ▲ 55 50 10,132
09:25:12 3,480 ▲ 50 16 10,148
09:24:30 3,485 ▲ 55 444 10,082
09:24:29 3,480 ▲ 50 200 9,638
09:24:24 3,475 ▲ 45 100 9,438
09:24:24 3,470 ▲ 40 110 9,338
09:24:05 3,465 ▲ 35 110 9,228
09:24:05 3,460 ▲ 30 100 9,118
09:23:27 3,455 ▲ 25 769 9,018
09:23:27 3,455 ▲ 25 231 8,249
09:22:02 3,455 ▲ 25 500 8,018
09:21:41 3,455 ▲ 25 10 7,518
09:21:41 3,455 ▲ 25 90 7,508
09:20:31 3,445 ▲ 15 100 7,418
09:19:39 3,445 ▲ 15 100 7,318
09:17:18 3,445 ▲ 15 10 7,218
09:15:52 3,445 ▲ 15 50 7,208
09:14:49 3,485 ▲ 55 10 7,158
09:14:46 3,485 ▲ 55 133 7,148
09:14:22 3,485 ▲ 55 10 7,015
09:14:22 3,490 ▲ 60 10 7,005
09:14:17 3,495 ▲ 65 110 6,995
09:14:17 3,500 ▲ 70 15 6,885
09:14:12 3,505 ▲ 75 56 6,870
09:14:10 3,510 ▲ 80 30 6,814
09:14:07 3,515 ▲ 85 10 6,784
09:14:07 3,520 ▲ 90 40 6,774
09:14:06 3,525 ▲ 95 28 6,734
09:14:02 3,520 ▲ 90 10 6,706
09:13:55 3,540 ▲ 110 1 6,696
09:13:51 3,515 ▲ 85 20 6,695
09:13:49 3,540 ▲ 110 6 6,675
09:13:43 3,500 ▲ 70 15 6,669
09:13:42 3,500 ▲ 70 10 6,654
09:13:42 3,500 ▲ 70 10 6,644
09:13:42 3,500 ▲ 70 10 6,634
09:13:41 3,500 ▲ 70 10 6,624
09:13:39 3,500 ▲ 70 10 6,614
09:13:36 3,520 ▲ 90 593 6,604
09:13:35 3,540 ▲ 110 21 6,011
09:13:34 3,520 ▲ 90 300 5,990
09:13:34 3,510 ▲ 80 784 5,690
09:13:32 3,500 ▲ 70 10 4,906
09:13:18 3,500 ▲ 70 10 4,896
09:13:16 3,500 ▲ 70 10 4,886
09:13:16 3,505 ▲ 75 10 4,876
09:13:16 3,510 ▲ 80 10 4,866
09:13:16 3,510 ▲ 80 10 4,856
09:13:16 3,510 ▲ 80 10 4,846
09:13:16 3,510 ▲ 80 10 4,836
09:13:14 3,510 ▲ 80 10 4,826
09:13:05 3,510 ▲ 80 16 4,816
09:12:52 3,510 ▲ 80 116 4,800

 
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.