하림지주
(003380)
코스닥
우량기업부
액면가 100원
  08.16 15:55

8,950 (9,160)   [시가/고가/저가] 9,080 / 9,140 / 8,830 
전일비/등락률 ▼ 210 (-2.29%) 매도호가/호가잔량 8,960 / 217
거래량/전일동시간대비 376,146 /▲ 145,112 매수호가/호가잔량 8,950 / 609
상한가/하한가 11,900 / 6,420 총매도/총매수잔량 5,948 / 7,162

매도잔량 호가 매수잔량
402 9,050 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
169 9,040
1,125 9,030
357 9,020
231 9,010
2,344 9,000
692 8,990
309 8,980
102 8,970
217 8,960
 
8,950 609
8,940 119
8,930 126
8,920 173
8,910 531
8,900 210
8,890 1,272
8,880 1,591
8,870 1,378
8,860 1,153
 
총매도잔량 순매수잔량 총매수잔량
5,948 1,214 7,162
시간외잔량 시간외잔량
249 0
 
하림지주 003380
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 834.74 (+3.11)    FUTURE 332.05 (+1.35)   Basis: 0.27
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:54:39 8,950 ▼ 210 2 376,146
15:54:31 8,950 ▼ 210 1 376,144
15:53:48 8,950 ▼ 210 1 376,143
15:53:45 8,950 ▼ 210 1 376,142
15:52:03 8,950 ▼ 210 1 376,141
15:50:57 8,950 ▼ 210 10 376,140
15:50:33 8,950 ▼ 210 10 376,130
15:45:16 8,950 ▼ 210 1 376,120
15:44:34 8,950 ▼ 210 1 376,119
15:43:12 8,950 ▼ 210 2 376,118
15:43:08 8,950 ▼ 210 100 376,116
15:43:02 8,950 ▼ 210 1 376,016
15:43:00 8,950 ▼ 210 1 376,015
15:42:59 8,950 ▼ 210 2 376,014
15:42:58 8,950 ▼ 210 1 376,012
15:42:42 8,950 ▼ 210 1 376,011
15:42:39 8,950 ▼ 210 1 376,010
15:40:30 8,950 ▼ 210 225 376,009
15:40:24 8,950 ▼ 210 1 375,784
15:40:00 8,950 ▼ 210 305 375,783
15:30:18 8,950 ▼ 210 6,897 375,478
15:19:58 9,000 ▼ 160 34 368,581
15:19:58 8,990 ▼ 170 366 368,547
15:19:47 8,990 ▼ 170 26 368,181
15:19:33 9,010 ▼ 150 6 368,155
15:19:33 9,000 ▼ 160 4 368,149
15:19:26 9,000 ▼ 160 900 368,145
15:19:25 9,000 ▼ 160 100 367,245
15:19:12 9,000 ▼ 160 16 367,145
15:19:12 9,000 ▼ 160 285 367,129
15:19:12 9,000 ▼ 160 199 366,844
15:19:12 8,970 ▼ 190 1 366,645
15:19:10 8,950 ▼ 210 213 366,644
15:19:10 8,960 ▼ 200 2 366,431
15:19:00 8,990 ▼ 170 122 366,429
15:19:00 8,990 ▼ 170 46 366,307
15:19:00 8,990 ▼ 170 263 366,261
15:19:00 8,990 ▼ 170 191 365,998
15:18:31 8,990 ▼ 170 2 365,807
15:18:31 8,980 ▼ 180 8 365,805
15:18:29 8,980 ▼ 180 32 365,797
15:18:29 8,960 ▼ 200 68 365,765
15:18:26 8,960 ▼ 200 100 365,697
15:18:23 8,960 ▼ 200 70 365,597
15:18:20 8,960 ▼ 200 98 365,527
15:18:20 8,950 ▼ 210 202 365,429
15:18:16 8,950 ▼ 210 43 365,227
15:18:16 8,950 ▼ 210 230 365,184
15:18:16 8,950 ▼ 210 230 364,954
15:18:16 8,960 ▼ 200 27 364,724
15:18:13 8,970 ▼ 190 33 364,697
15:18:09 8,980 ▼ 180 1 364,664
15:18:00 8,990 ▼ 170 11 364,663
15:17:17 9,000 ▼ 160 10 364,652
15:17:10 9,000 ▼ 160 118 364,642
15:17:09 9,000 ▼ 160 11 364,524
15:17:09 9,000 ▼ 160 11 364,513
15:17:09 9,000 ▼ 160 12 364,502
15:17:09 9,000 ▼ 160 12 364,490
15:17:09 9,000 ▼ 160 5 364,478
15:17:09 8,990 ▼ 170 6 364,473
15:17:09 8,990 ▼ 170 11 364,467
15:17:09 8,990 ▼ 170 10 364,456
15:17:09 8,990 ▼ 170 10 364,446
15:17:09 8,990 ▼ 170 8 364,436
15:17:09 8,990 ▼ 170 8 364,428
15:17:09 8,990 ▼ 170 11 364,420
15:17:09 8,990 ▼ 170 11 364,409
15:17:05 8,990 ▼ 170 5 364,398
15:17:05 8,990 ▼ 170 45 364,393
15:17:00 8,990 ▼ 170 10 364,348
15:17:00 8,990 ▼ 170 10 364,338
15:17:00 8,990 ▼ 170 7 364,328
15:17:00 8,990 ▼ 170 10 364,321
15:17:00 8,990 ▼ 170 10 364,311
15:17:00 8,990 ▼ 170 12 364,301
15:17:00 8,990 ▼ 170 196 364,289
15:17:00 8,990 ▼ 170 20 364,093
15:16:33 9,000 ▼ 160 11 364,073
15:16:32 9,000 ▼ 160 118 364,062
15:16:24 8,990 ▼ 170 10 363,934
15:16:24 9,000 ▼ 160 10 363,944
15:16:21 8,990 ▼ 170 100 363,924
15:16:17 8,980 ▼ 180 96 363,824
15:16:09 9,000 ▼ 160 2 363,728
15:16:06 9,000 ▼ 160 20 363,726
15:15:54 9,000 ▼ 160 118 363,706
15:15:50 9,000 ▼ 160 11 363,588
15:15:49 9,000 ▼ 160 195 363,577
15:15:39 9,000 ▼ 160 5 363,382
15:15:39 8,990 ▼ 170 1 363,377
15:15:35 8,980 ▼ 180 79 363,376
15:15:35 8,980 ▼ 180 200 363,297
15:15:24 9,000 ▼ 160 10 363,097
15:15:24 8,990 ▼ 170 1 363,087
15:15:24 8,980 ▼ 180 89 363,086
15:15:20 8,980 ▼ 180 49 362,997
15:15:16 8,980 ▼ 180 117 362,948
15:15:14 8,980 ▼ 180 1 362,831
15:15:07 8,980 ▼ 180 11 362,830
15:15:05 8,980 ▼ 180 2 362,819
15:14:51 8,980 ▼ 180 8 362,817
15:14:51 8,980 ▼ 180 11 362,809
15:14:51 8,980 ▼ 180 11 362,798
15:14:51 8,980 ▼ 180 9 362,787
15:14:51 8,980 ▼ 180 11 362,778
15:14:51 8,980 ▼ 180 12 362,767
15:14:49 8,980 ▼ 180 8 362,755
15:14:49 8,970 ▼ 190 62 362,747
15:14:48 8,970 ▼ 190 1 362,685
15:14:47 8,970 ▼ 190 1 362,684
15:14:41 8,970 ▼ 190 44 362,683
15:14:38 8,970 ▼ 190 258 362,639
15:14:38 8,970 ▼ 190 11 362,381
15:14:34 8,970 ▼ 190 15 362,370
15:14:32 8,970 ▼ 190 35 362,355
15:14:26 8,980 ▼ 180 2 362,320
15:14:23 8,980 ▼ 180 11 362,318
15:14:16 8,980 ▼ 180 2 362,307
15:14:10 8,980 ▼ 180 60 362,305
15:14:00 8,990 ▼ 170 118 362,245
15:13:57 8,990 ▼ 170 1 362,127
15:13:40 9,000 ▼ 160 11 362,126
15:13:38 9,000 ▼ 160 19 362,115
15:13:31 9,000 ▼ 160 3 362,096
15:13:27 9,000 ▼ 160 43 362,093
15:13:27 9,000 ▼ 160 150 362,050
15:13:23 8,940 ▼ 220 153 361,900
15:13:23 8,940 ▼ 220 63 361,747
15:13:22 9,000 ▼ 160 117 361,684
15:13:21 8,940 ▼ 220 108 361,567
15:13:03 9,000 ▼ 160 5 361,459
15:13:03 8,980 ▼ 180 5 361,404
15:13:03 8,990 ▼ 170 50 361,454
15:13:00 8,980 ▼ 180 4 361,399
15:13:00 8,970 ▼ 190 37 361,395
15:13:00 8,960 ▼ 200 209 361,358
15:12:57 8,960 ▼ 200 11 361,149
15:12:44 8,960 ▼ 200 118 361,138
15:12:28 8,960 ▼ 200 4 361,020
15:12:28 8,950 ▼ 210 6 361,016
15:12:26 8,950 ▼ 210 1 361,010
15:12:26 8,940 ▼ 220 39 361,009
15:12:22 8,940 ▼ 220 2 360,970
15:12:22 8,950 ▼ 210 48 360,968
15:12:16 8,960 ▼ 200 195 360,920
15:12:14 8,960 ▼ 200 11 360,725
15:12:12 8,960 ▼ 200 1 360,714
15:12:07 8,950 ▼ 210 68 360,713
15:12:06 8,950 ▼ 210 2 360,645
15:12:05 8,950 ▼ 210 33 360,643
15:12:05 8,940 ▼ 220 17 360,610
15:12:02 8,940 ▼ 220 300 360,593
15:11:59 8,940 ▼ 220 111 360,293
15:11:59 8,930 ▼ 230 9 360,182
15:11:59 8,930 ▼ 230 46 360,173
15:11:58 8,930 ▼ 230 3 360,127
15:11:58 8,930 ▼ 230 11 360,124
15:11:58 8,930 ▼ 230 10 360,113
15:11:58 8,930 ▼ 230 9 360,103
15:11:58 8,930 ▼ 230 10 360,094
15:11:58 8,930 ▼ 230 8 360,084
15:11:58 8,930 ▼ 230 10 360,076
15:11:55 8,930 ▼ 230 100 360,066
15:11:55 8,940 ▼ 220 100 359,966
15:11:52 8,940 ▼ 220 130 359,866
15:11:49 8,940 ▼ 220 100 359,736
15:11:33 8,940 ▼ 220 1 359,636
15:11:33 8,930 ▼ 230 169 359,635
15:11:30 8,930 ▼ 230 10 359,466
15:11:28 8,930 ▼ 230 117 359,456
15:11:23 8,930 ▼ 230 80 359,339
15:11:20 8,930 ▼ 230 8 359,259
15:11:20 8,930 ▼ 230 10 359,251
15:11:20 8,930 ▼ 230 9 359,241
15:11:20 8,930 ▼ 230 11 359,232
15:11:20 8,930 ▼ 230 10 359,221
15:11:20 8,930 ▼ 230 10 359,211
15:11:12 8,930 ▼ 230 124 359,201
15:11:12 8,930 ▼ 230 7 359,077
15:11:07 8,930 ▼ 230 89 359,070
15:11:07 8,950 ▼ 210 28 358,981
15:11:05 8,950 ▼ 210 164 358,953
15:11:05 8,950 ▼ 210 3 358,789
15:10:59 8,930 ▼ 230 62 358,786
15:10:59 8,950 ▼ 210 69 358,724
15:10:58 8,950 ▼ 210 1 358,655
15:10:56 8,950 ▼ 210 11 358,654
15:10:50 8,950 ▼ 210 17 358,643
15:10:50 8,960 ▼ 200 118 358,626
15:10:47 8,960 ▼ 200 11 358,508
15:10:38 8,960 ▼ 200 8 358,497
15:10:38 8,960 ▼ 200 11 358,489
15:10:38 8,960 ▼ 200 10 358,478
15:10:38 8,960 ▼ 200 11 358,468
15:10:38 8,960 ▼ 200 12 358,457
15:10:38 8,960 ▼ 200 11 358,445
15:10:36 8,960 ▼ 200 2 358,434
15:10:29 8,950 ▼ 210 66 358,432
15:10:28 8,960 ▼ 200 65 358,366
15:10:24 8,960 ▼ 200 64 358,301
15:10:23 8,970 ▼ 190 67 358,237
15:10:22 8,970 ▼ 190 85 358,170
15:10:21 8,980 ▼ 180 46 358,085
15:10:17 8,990 ▼ 170 20 358,039
15:10:17 8,990 ▼ 170 19 358,019
15:10:13 8,990 ▼ 170 2 358,000
15:10:12 8,990 ▼ 170 118 357,998
15:10:10 8,970 ▼ 190 10 357,880
15:10:04 8,970 ▼ 190 52 357,870
15:10:04 8,980 ▼ 180 79 357,818
15:09:56 8,980 ▼ 180 10 357,739
15:09:56 8,980 ▼ 180 11 357,729
15:09:56 8,980 ▼ 180 11 357,718
15:09:56 8,980 ▼ 180 11 357,707
15:09:53 8,980 ▼ 180 196 357,696
15:09:34 8,980 ▼ 180 117 357,500
15:09:21 8,980 ▼ 180 74 357,383
15:09:11 8,980 ▼ 180 190 357,309
15:09:11 8,980 ▼ 180 35 357,119
15:08:57 8,980 ▼ 180 15 357,084
15:08:56 8,990 ▼ 170 118 357,069
15:08:42 8,990 ▼ 170 2 356,951
15:08:42 8,990 ▼ 170 195 356,949
15:08:41 8,990 ▼ 170 40 356,754
15:08:37 8,970 ▼ 190 4 356,714
15:08:37 8,990 ▼ 170 11 356,710
15:08:18 8,990 ▼ 170 67 356,699
15:08:18 8,990 ▼ 170 51 356,632
15:08:13 8,960 ▼ 200 80 356,581
15:08:13 8,970 ▼ 190 109 356,501
15:08:13 8,980 ▼ 180 61 356,392
15:08:13 8,990 ▼ 170 61 356,331
15:07:56 9,000 ▼ 160 30 356,270
15:07:54 9,000 ▼ 160 11 356,240
15:07:50 9,000 ▼ 160 11 356,229
15:07:50 9,000 ▼ 160 9 356,218
15:07:50 9,000 ▼ 160 11 356,209
15:07:50 9,000 ▼ 160 12 356,198
15:07:50 9,000 ▼ 160 8 356,186
15:07:50 9,000 ▼ 160 11 356,178
15:07:44 9,000 ▼ 160 7 356,167
15:07:40 9,010 ▼ 150 117 356,160
15:07:31 9,000 ▼ 160 188 356,043
15:07:29 9,000 ▼ 160 20 355,855
15:07:10 9,000 ▼ 160 11 355,835
15:07:08 9,000 ▼ 160 10 355,824
15:07:08 9,000 ▼ 160 10 355,814
15:07:08 9,000 ▼ 160 11 355,804
15:07:08 9,000 ▼ 160 8 355,793
15:07:08 9,000 ▼ 160 11 355,785
15:07:08 9,000 ▼ 160 11 355,774
15:07:04 9,000 ▼ 160 2 355,763
15:07:03 9,000 ▼ 160 37 355,761
15:07:03 9,000 ▼ 160 9 355,724
15:07:02 9,000 ▼ 160 1 355,715
15:07:02 9,010 ▼ 150 118 355,714
15:06:55 9,010 ▼ 150 20 355,596
15:06:50 9,010 ▼ 150 50 355,576
15:06:27 8,980 ▼ 180 10 355,526
15:06:27 9,020 ▼ 140 11 355,516
15:06:24 9,020 ▼ 140 118 355,505
15:06:20 9,010 ▼ 150 72 355,387
15:06:20 9,010 ▼ 150 124 355,315
15:06:16 9,010 ▼ 150 2 355,191
15:06:15 9,010 ▼ 150 5 355,189
15:06:15 9,010 ▼ 150 20 355,184
15:05:59 9,030 ▼ 130 20 355,164
15:05:59 9,020 ▼ 140 36 355,144
15:05:59 9,010 ▼ 150 44 355,108
15:05:49 9,000 ▼ 160 3,236 355,064
15:05:49 9,000 ▼ 160 4,362 351,828
15:05:49 8,990 ▼ 170 312 347,466
15:05:49 8,980 ▼ 180 1,273 347,154
15:05:49 8,970 ▼ 190 817 345,881
15:05:46 8,970 ▼ 190 118 345,064
15:05:44 8,970 ▼ 190 30 344,946
15:05:44 8,960 ▼ 200 7 344,916
15:05:44 8,960 ▼ 200 10 344,909
15:05:44 8,960 ▼ 200 10 344,899
15:05:44 8,960 ▼ 200 10 344,889
15:05:44 8,960 ▼ 200 11 344,879
15:05:44 8,960 ▼ 200 11 344,868
15:05:42 8,960 ▼ 200 30 344,857
15:05:39 8,960 ▼ 200 101 344,827
15:05:21 8,960 ▼ 200 10 344,726
15:05:19 8,970 ▼ 190 50 344,716
15:05:19 8,960 ▼ 200 3 344,666
15:05:19 8,960 ▼ 200 2 344,663
15:05:16 8,960 ▼ 200 10 344,661
15:05:13 8,970 ▼ 190 200 344,651
15:05:09 8,960 ▼ 200 189 344,451
15:05:09 8,960 ▼ 200 6 344,262
15:05:08 8,960 ▼ 200 117 344,256
15:05:05 8,960 ▼ 200 100 344,139
15:05:03 8,960 ▼ 200 2 344,039
15:05:02 8,960 ▼ 200 10 344,037
15:05:02 8,960 ▼ 200 8 344,027
15:05:02 8,960 ▼ 200 12 344,019
15:05:02 8,960 ▼ 200 11 344,007
15:05:02 8,960 ▼ 200 11 343,996
15:05:02 8,960 ▼ 200 11 343,985
15:05:00 8,960 ▼ 200 100 343,974
15:05:00 8,960 ▼ 200 11 343,874
15:04:57 8,960 ▼ 200 1 343,863
15:04:52 8,960 ▼ 200 50 343,862
15:04:43 8,960 ▼ 200 20 343,812
15:04:30 8,960 ▼ 200 118 343,792
15:04:17 8,960 ▼ 200 11 343,674
15:04:01 8,960 ▼ 200 7 343,663
15:04:01 8,950 ▼ 210 33 343,656
15:03:58 8,950 ▼ 210 195 343,623
15:03:52 8,950 ▼ 210 118 343,428
15:03:38 8,950 ▼ 210 55 343,310
15:03:38 8,950 ▼ 210 11 343,255
15:03:38 8,950 ▼ 210 10 343,244
15:03:38 8,950 ▼ 210 12 343,234
15:03:38 8,950 ▼ 210 8 343,222
15:03:38 8,950 ▼ 210 11 343,214
15:03:38 8,950 ▼ 210 11 343,203
15:03:34 8,950 ▼ 210 11 343,192
15:03:33 8,950 ▼ 210 19 343,181
15:03:21 8,950 ▼ 210 10 343,162
15:03:16 8,950 ▼ 210 30 343,152
15:03:14 8,950 ▼ 210 117 343,122
15:03:12 8,950 ▼ 210 30 343,005
15:03:06 8,950 ▼ 210 30 342,975
15:03:02 8,940 ▼ 220 60 342,945
15:02:59 8,950 ▼ 210 20 342,885
15:02:51 8,950 ▼ 210 11 342,865
15:02:46 8,950 ▼ 210 196 342,854
15:02:36 8,950 ▼ 210 118 342,658
15:02:27 8,950 ▼ 210 4 342,540
15:02:27 8,940 ▼ 220 2 342,536
15:02:15 8,940 ▼ 220 100 342,534
15:02:14 8,950 ▼ 210 11 342,434
15:02:14 8,950 ▼ 210 11 342,423
15:02:14 8,950 ▼ 210 10 342,412
15:02:14 8,950 ▼ 210 11 342,402
15:02:14 8,950 ▼ 210 8 342,391
15:02:14 8,950 ▼ 210 12 342,383
15:02:10 8,950 ▼ 210 20 342,371
15:02:07 8,950 ▼ 210 11 342,351
15:01:58 8,950 ▼ 210 52 342,340
15:01:58 8,940 ▼ 220 18 342,288
15:01:54 8,940 ▼ 220 32 342,270
15:01:35 8,950 ▼ 210 195 342,238
15:01:32 8,950 ▼ 210 8 342,043
15:01:32 8,950 ▼ 210 10 342,035
15:01:32 8,950 ▼ 210 11 342,025
15:01:32 8,950 ▼ 210 10 342,014
15:01:32 8,950 ▼ 210 11 342,004
15:01:32 8,950 ▼ 210 11 341,993
15:01:24 8,950 ▼ 210 11 341,982
15:01:20 8,950 ▼ 210 117 341,971
15:00:50 8,940 ▼ 220 4 341,854
15:00:50 8,940 ▼ 220 9 341,850
15:00:50 8,940 ▼ 220 11 341,841
15:00:50 8,940 ▼ 220 12 341,830
15:00:42 8,940 ▼ 220 118 341,818
15:00:41 8,940 ▼ 220 11 341,700
15:00:41 8,940 ▼ 220 11 341,689
15:00:24 8,940 ▼ 220 195 341,678
15:00:18 8,940 ▼ 220 48 341,483
15:00:08 8,930 ▼ 230 1 341,435
15:00:08 8,930 ▼ 230 10 341,434
15:00:05 8,930 ▼ 230 89 341,424
15:00:04 8,940 ▼ 220 118 341,335
15:00:00 8,930 ▼ 230 3 341,217
15:00:00 8,930 ▼ 230 38 341,214
15:00:00 8,930 ▼ 230 31 341,176
15:00:00 8,930 ▼ 230 200 341,145
14:59:57 8,940 ▼ 220 17 340,945
14:59:57 8,940 ▼ 220 10 340,928
14:59:42 8,940 ▼ 220 2 340,918
14:59:31 8,930 ▼ 230 229 340,916
14:59:29 8,930 ▼ 230 2 340,687
14:59:28 8,930 ▼ 230 1 340,685
14:59:26 8,930 ▼ 230 11 340,684
14:59:26 8,930 ▼ 230 11 340,673
14:59:26 8,930 ▼ 230 8 340,662
14:59:26 8,930 ▼ 230 12 340,654
14:59:26 8,930 ▼ 230 10 340,642
14:59:26 8,930 ▼ 230 11 340,632
14:59:26 8,930 ▼ 230 117 340,621
14:59:24 8,930 ▼ 230 1 340,504
14:59:15 8,930 ▼ 230 301 340,503
14:59:14 8,920 ▼ 240 66 340,202
14:59:13 8,920 ▼ 240 124 340,136
14:58:48 8,910 ▼ 250 52 340,012
14:58:44 8,910 ▼ 250 11 339,960
14:58:44 8,910 ▼ 250 11 339,949
14:58:44 8,910 ▼ 250 8 339,938
14:58:44 8,910 ▼ 250 10 339,930
14:58:44 8,910 ▼ 250 10 339,920
14:58:44 8,910 ▼ 250 11 339,910
14:58:41 8,910 ▼ 250 46 339,899
14:58:31 8,920 ▼ 240 11 339,853
14:58:14 8,920 ▼ 240 2 339,842
14:58:12 8,920 ▼ 240 46 339,840
14:58:10 8,930 ▼ 230 118 339,794
14:58:09 8,930 ▼ 230 16 339,676
14:58:04 8,930 ▼ 230 68 339,660
14:58:02 8,930 ▼ 230 10 339,592
14:58:02 8,930 ▼ 230 11 339,582
14:58:02 8,930 ▼ 230 12 339,571
14:58:02 8,930 ▼ 230 8 339,559
14:58:02 8,930 ▼ 230 11 339,551
14:58:02 8,930 ▼ 230 11 339,540
14:58:02 8,920 ▼ 240 150 339,529
14:57:47 8,930 ▼ 230 11 339,379
14:57:32 8,930 ▼ 230 117 339,368
14:57:24 8,930 ▼ 230 2 339,251
14:57:08 8,890 ▼ 270 100 331,717
14:57:08 8,880 ▼ 280 7,532 339,249
14:57:08 8,910 ▼ 250 111 331,535
14:57:08 8,900 ▼ 260 82 331,617
14:57:08 8,920 ▼ 240 121 331,424
14:57:06 8,930 ▼ 230 41 331,303
14:57:04 8,940 ▼ 220 11 331,262
14:56:57 8,940 ▼ 220 51 331,251
14:56:57 8,940 ▼ 220 8 331,200
14:56:54 8,930 ▼ 230 77 331,192
14:56:51 8,920 ▼ 240 126 331,115
14:56:50 8,920 ▼ 240 19 330,989
14:56:47 8,920 ▼ 240 102 330,970
14:56:45 8,930 ▼ 230 47 330,868
14:56:30 8,920 ▼ 240 200 330,821
14:56:21 8,930 ▼ 230 11 330,621
14:56:20 8,930 ▼ 230 17 330,610
14:56:16 8,920 ▼ 240 114 330,593
14:55:53 8,920 ▼ 240 26 330,479
14:55:44 8,920 ▼ 240 2,657 330,453
14:55:39 8,920 ▼ 240 195 327,796
14:55:38 8,910 ▼ 250 50 327,601
14:55:38 8,910 ▼ 250 41 327,551
14:55:38 8,910 ▼ 250 11 327,510
14:55:26 8,910 ▼ 250 201 327,499
14:55:24 8,910 ▼ 250 1 327,298
14:55:17 8,900 ▼ 260 35 327,297
14:55:15 8,900 ▼ 260 16 327,262
14:55:14 8,910 ▼ 250 10 327,246
14:55:14 8,910 ▼ 250 11 327,236
14:55:14 8,910 ▼ 250 8 327,225
14:55:14 8,910 ▼ 250 11 327,217
14:55:14 8,910 ▼ 250 12 327,206
14:55:14 8,910 ▼ 250 11 327,194
14:55:00 8,910 ▼ 250 118 327,183
14:54:46 8,900 ▼ 260 63 327,065
14:54:44 8,900 ▼ 260 87 327,002
14:54:32 8,910 ▼ 250 16 326,915
14:54:32 8,910 ▼ 250 10 326,899
14:54:32 8,910 ▼ 250 8 326,889
14:54:32 8,910 ▼ 250 10 326,881
14:54:32 8,910 ▼ 250 10 326,871
14:54:32 8,910 ▼ 250 10 326,861
14:54:32 8,910 ▼ 250 11 326,851
14:54:28 8,910 ▼ 250 196 326,840
14:54:22 8,900 ▼ 260 31 326,644
14:54:18 8,900 ▼ 260 20 326,613
14:54:11 8,900 ▼ 260 11 326,593
14:54:00 8,900 ▼ 260 5 326,582
14:53:56 8,900 ▼ 260 2 326,577
14:53:55 8,900 ▼ 260 31 326,575
14:53:50 8,910 ▼ 250 11 326,544
14:53:50 8,910 ▼ 250 8 326,533
14:53:50 8,910 ▼ 250 11 326,525
14:53:50 8,910 ▼ 250 9 326,514
14:53:50 8,910 ▼ 250 12 326,505
14:53:50 8,910 ▼ 250 11 326,493
14:53:44 8,900 ▼ 260 88 326,482
14:53:37 8,900 ▼ 260 43 326,394
14:53:34 8,900 ▼ 260 1 326,351
14:53:34 8,900 ▼ 260 68 326,350
14:53:19 8,900 ▼ 260 1 326,282
14:53:17 8,910 ▼ 250 195 326,281
14:53:08 8,910 ▼ 250 11 326,086
14:53:08 8,910 ▼ 250 8 326,075
14:53:08 8,910 ▼ 250 10 326,067
14:53:08 8,910 ▼ 250 11 326,057
14:53:08 8,910 ▼ 250 10 326,046
14:53:08 8,910 ▼ 250 11 326,036
14:53:06 8,910 ▼ 250 117 326,025
14:52:44 8,910 ▼ 250 11 325,908
14:52:43 8,910 ▼ 250 16 325,897
14:52:33 8,910 ▼ 250 41 325,881
14:52:28 8,920 ▼ 240 118 325,840
14:52:26 8,920 ▼ 240 8 325,722
14:52:26 8,920 ▼ 240 11 325,714
14:52:26 8,920 ▼ 240 11 325,703
14:52:26 8,920 ▼ 240 10 325,692
14:52:26 8,920 ▼ 240 12 325,682
14:52:26 8,920 ▼ 240 11 325,670
14:52:06 8,920 ▼ 240 195 325,659
14:52:01 8,920 ▼ 240 11 325,464
14:51:50 8,920 ▼ 240 118 325,453
14:51:49 8,920 ▼ 240 500 325,335
14:51:44 8,900 ▼ 260 4 324,835
14:51:44 8,900 ▼ 260 7 324,831
14:51:44 8,900 ▼ 260 10 324,824

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.16 15:55    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,533.52 ▲ 5.58 0.22%
코스닥 834.76 ▲ 3.13 0.38%
종목편집  새로고침 

(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.