코리안리
(003690)
코스피
보험
액면가 500원
  06.14 09:28

9,440 (9,420)   [시가/고가/저가] 9,420 / 9,500 / 9,410 
전일비/등락률 ▲ 20 (0.21%) 매도호가/호가잔량 9,450 / 445
거래량/전일동시간대비 29,463 /▲ 968 매수호가/호가잔량 9,440 / 121
상한가/하한가 12,200 / 6,600 총매도/총매수잔량 12,558 / 13,995

매도잔량 호가 매수잔량
2,124 9,540 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,114 9,530
1,504 9,520
1,340 9,510
1,061 9,500
1,042 9,490
894 9,480
679 9,470
355 9,460
445 9,450
 
9,440 121
9,430 1,817
9,420 1,632
9,410 2,058
9,400 2,886
9,390 2,634
9,380 215
9,370 222
9,360 1,402
9,350 1,008
 
총매도잔량 순매수잔량 총매수잔량
12,558 1,437 13,995
시간외잔량 시간외잔량
0 0
 
코리안리 003690
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,243.09 (-6.23)    FUTURE 431.20 (-0.85)   Basis: -0.94
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
09:28:42 9,440 ▲ 20 15 29,462
09:28:25 9,450 ▲ 30 2 29,447
09:28:06 9,440 ▲ 20 4 29,445
09:28:06 9,440 ▲ 20 12 29,441
09:27:44 9,440 ▲ 20 1 29,429
09:27:44 9,440 ▲ 20 29 29,428
09:27:43 9,440 ▲ 20 700 29,399
09:27:30 9,440 ▲ 20 16 28,699
09:27:06 9,440 ▲ 20 5 28,683
09:27:06 9,440 ▲ 20 54 28,678
09:26:59 9,440 ▲ 20 1 28,624
09:26:56 9,440 ▲ 20 13 28,623
09:26:55 9,440 ▲ 20 1 28,610
09:26:54 9,440 ▲ 20 15 28,609
09:26:51 9,450 ▲ 30 1 28,594
09:26:18 9,440 ▲ 20 1 28,593
09:26:18 9,440 ▲ 20 15 28,592
09:25:47 9,440 ▲ 20 83 28,577
09:25:46 9,440 ▲ 20 2,000 28,494
09:25:42 9,440 ▲ 20 1 26,494
09:25:42 9,440 ▲ 20 16 26,493
09:25:06 9,440 ▲ 20 15 26,477
09:24:52 9,440 ▲ 20 24 26,462
09:24:31 9,470 ▲ 50 54 26,438
09:24:31 9,470 ▲ 50 196 26,384
09:24:31 9,460 ▲ 40 218 26,188
09:24:30 9,460 ▲ 40 100 25,970
09:24:30 9,440 ▲ 20 1 25,870
09:24:30 9,440 ▲ 20 15 25,869
09:24:20 9,450 ▲ 30 1 25,854
09:24:06 9,450 ▲ 30 10 25,853
09:23:54 9,440 ▲ 20 16 25,843
09:23:36 9,440 ▲ 20 4 25,827
09:23:36 9,440 ▲ 20 210 25,823
09:23:26 9,440 ▲ 20 173 25,613
09:23:25 9,450 ▲ 30 1 25,440
09:23:24 9,450 ▲ 30 1,988 25,439
09:23:18 9,450 ▲ 30 1 23,451
09:23:18 9,450 ▲ 30 15 23,450
09:23:15 9,450 ▲ 30 1 23,435
09:23:15 9,460 ▲ 40 9 23,434
09:23:08 9,460 ▲ 40 1 23,425
09:23:07 9,450 ▲ 30 7 23,424
09:23:05 9,460 ▲ 40 74 23,417
09:23:05 9,450 ▲ 30 72 23,343
09:23:04 9,450 ▲ 30 1,300 23,271
09:22:53 9,460 ▲ 40 12 21,971
09:22:53 9,460 ▲ 40 2 21,959
09:22:42 9,450 ▲ 30 15 21,957
09:22:06 9,450 ▲ 30 15 21,942
09:22:01 9,460 ▲ 40 169 21,927
09:21:39 9,460 ▲ 40 30 21,758
09:21:39 9,460 ▲ 40 36 21,728
09:21:30 9,450 ▲ 30 112 21,692
09:21:30 9,460 ▲ 40 10 21,580
09:21:14 9,470 ▲ 50 150 21,570
09:21:04 9,460 ▲ 40 1,328 21,420
09:20:55 9,460 ▲ 40 1 20,092
09:20:54 9,460 ▲ 40 15 20,091
09:20:50 9,460 ▲ 40 1 20,076
09:20:50 9,460 ▲ 40 10 20,075
09:20:19 9,460 ▲ 40 1 20,065
09:20:18 9,460 ▲ 40 15 20,064
09:20:01 9,460 ▲ 40 9 20,049
09:20:00 9,470 ▲ 50 100 20,040
09:19:59 9,460 ▲ 40 3 19,940
09:19:58 9,470 ▲ 50 39 19,937
09:19:42 9,460 ▲ 40 2 19,898
09:19:42 9,460 ▲ 40 16 19,896
09:19:33 9,470 ▲ 50 1 19,880
09:19:32 9,460 ▲ 40 48 19,879
09:19:32 9,460 ▲ 40 557 19,831
09:19:17 9,460 ▲ 40 7 19,274
09:19:16 9,470 ▲ 50 80 19,267
09:19:06 9,460 ▲ 40 2 19,187
09:19:06 9,460 ▲ 40 15 19,185
09:18:57 9,460 ▲ 40 13 19,170
09:18:49 9,470 ▲ 50 155 19,157
09:18:49 9,460 ▲ 40 173 19,002
09:18:49 9,470 ▲ 50 1,991 18,829
09:18:39 9,470 ▲ 50 24 16,838
09:18:30 9,470 ▲ 50 269 16,814
09:18:30 9,470 ▲ 50 35 16,545
09:18:30 9,470 ▲ 50 15 16,510
09:18:29 9,470 ▲ 50 104 16,495
09:18:29 9,470 ▲ 50 1,200 16,391
09:17:54 9,470 ▲ 50 16 15,191
09:17:18 9,470 ▲ 50 15 15,175
09:16:42 9,470 ▲ 50 15 15,160
09:16:39 9,480 ▲ 60 1 15,145
09:16:23 9,480 ▲ 60 2 15,144
09:16:14 9,480 ▲ 60 59 15,142
09:16:13 9,470 ▲ 50 89 15,083
09:16:13 9,470 ▲ 50 1,024 14,994
09:16:08 9,470 ▲ 50 63 13,970
09:16:08 9,460 ▲ 40 14 13,907
09:16:07 9,470 ▲ 50 1,184 13,893
09:16:06 9,470 ▲ 50 16 12,709
09:15:55 9,480 ▲ 60 10 12,693
09:15:47 9,480 ▲ 60 146 12,683
09:15:46 9,470 ▲ 50 104 12,537
09:15:46 9,460 ▲ 40 63 12,433
09:15:46 9,480 ▲ 60 853 12,370
09:15:46 9,470 ▲ 50 1,256 11,517
09:15:37 9,460 ▲ 40 12 10,261
09:15:36 9,470 ▲ 50 500 10,249
09:15:30 9,470 ▲ 50 15 9,749
09:15:23 9,480 ▲ 60 15 9,734
09:14:58 9,480 ▲ 60 44 9,719
09:14:54 9,470 ▲ 50 15 9,675
09:14:52 9,470 ▲ 50 490 9,660
09:14:50 9,470 ▲ 50 2 9,170
09:14:31 9,470 ▲ 50 50 9,168
09:14:30 9,460 ▲ 40 1 9,118
09:14:30 9,470 ▲ 50 10 9,117
09:14:18 9,460 ▲ 40 1 9,107
09:14:18 9,460 ▲ 40 16 9,106
09:13:59 9,460 ▲ 40 11 9,090
09:13:59 9,470 ▲ 50 125 9,079
09:13:43 9,460 ▲ 40 1 8,954
09:13:42 9,460 ▲ 40 15 8,953
09:13:35 9,460 ▲ 40 7 8,938
09:13:35 9,470 ▲ 50 82 8,931
09:13:26 9,470 ▲ 50 1 8,849
09:13:06 9,460 ▲ 40 2 8,848
09:13:06 9,460 ▲ 40 15 8,846
09:12:58 9,460 ▲ 40 1 8,831
09:12:58 9,470 ▲ 50 17 8,830
09:12:53 9,460 ▲ 40 1 8,813
09:12:53 9,470 ▲ 50 10 8,812
09:12:30 9,460 ▲ 40 1 8,802
09:12:30 9,460 ▲ 40 16 8,801
09:12:22 9,460 ▲ 40 2 8,785
09:12:22 9,470 ▲ 50 20 8,783
09:12:10 9,470 ▲ 50 2 8,763
09:11:54 9,460 ▲ 40 2 8,761
09:11:54 9,460 ▲ 40 15 8,759
09:11:18 9,460 ▲ 40 1 8,744
09:11:18 9,460 ▲ 40 15 8,743
09:10:42 9,460 ▲ 40 1 8,728
09:10:42 9,460 ▲ 40 16 8,727
09:10:23 9,460 ▲ 40 4 8,711
09:10:22 9,460 ▲ 40 40 8,707
09:10:06 9,460 ▲ 40 1 8,667
09:10:06 9,460 ▲ 40 15 8,666
09:10:00 9,460 ▲ 40 104 8,651
09:09:30 9,460 ▲ 40 15 8,547
09:09:19 9,470 ▲ 50 10 8,492
09:09:19 9,460 ▲ 40 40 8,532
09:09:08 9,460 ▲ 40 1 8,482
09:08:54 9,460 ▲ 40 16 8,481
09:08:51 9,460 ▲ 40 2 8,465
09:08:18 9,460 ▲ 40 15 8,463
09:08:09 9,480 ▲ 60 10 8,448
09:08:07 9,480 ▲ 60 57 8,438
09:08:07 9,470 ▲ 50 8 8,381
09:08:06 9,460 ▲ 40 1,025 8,373
09:07:42 9,460 ▲ 40 1 7,348
09:07:42 9,460 ▲ 40 15 7,347
09:07:28 9,470 ▲ 50 4 7,332
09:07:06 9,460 ▲ 40 15 7,328
09:07:02 9,460 ▲ 40 1 7,313
09:06:51 9,460 ▲ 40 1 7,312
09:06:34 9,450 ▲ 30 5 7,311
09:06:34 9,450 ▲ 30 51 7,306
09:06:30 9,450 ▲ 30 4 7,255
09:06:30 9,460 ▲ 40 12 7,251
09:06:30 9,460 ▲ 40 4 7,239
09:06:11 9,480 ▲ 60 2 7,235
09:05:57 9,450 ▲ 30 6 7,233
09:05:54 9,450 ▲ 30 15 7,227
09:05:18 9,450 ▲ 30 15 7,212
09:04:42 9,450 ▲ 30 16 7,197
09:04:37 9,460 ▲ 40 59 7,181
09:04:18 9,440 ▲ 20 21 7,122
09:04:15 9,460 ▲ 40 173 7,101
09:04:15 9,500 ▲ 80 61 6,928
09:04:14 9,460 ▲ 40 27 6,867
09:04:14 9,470 ▲ 50 5 6,840
09:04:14 9,500 ▲ 80 691 6,835
09:04:14 9,470 ▲ 50 29 6,144
09:04:07 9,460 ▲ 40 1 6,115
09:04:06 9,470 ▲ 50 14 6,114
09:04:01 9,470 ▲ 50 74 6,100
09:03:52 9,500 ▲ 80 10 6,026
09:03:50 9,500 ▲ 80 1 6,016
09:03:49 9,500 ▲ 80 327 6,015
09:03:32 9,490 ▲ 70 13 5,688
09:03:30 9,500 ▲ 80 53 5,675
09:03:30 9,490 ▲ 70 246 5,622
09:03:30 9,490 ▲ 70 15 5,376
09:03:28 9,490 ▲ 70 177 5,361
09:03:20 9,490 ▲ 70 4 5,184
09:03:01 9,470 ▲ 50 22 5,180
09:02:58 9,480 ▲ 60 256 5,158
09:02:58 9,480 ▲ 60 5 4,902
09:02:58 9,480 ▲ 60 301 4,897
09:02:54 9,480 ▲ 60 21 4,596
09:02:54 9,470 ▲ 50 16 4,575
09:02:33 9,470 ▲ 50 14 4,559
09:02:32 9,460 ▲ 40 25 4,545
09:02:32 9,460 ▲ 40 297 4,520
09:02:20 9,420  0 4 4,223
09:02:20 9,420  0 108 4,219
09:02:19 9,420  0 1 4,111
09:02:18 9,420  0 15 4,110
09:02:11 9,420  0 3 4,095
09:02:10 9,420  0 80 4,092
09:01:43 9,410 ▼ 10 1 4,012
09:01:42 9,410 ▼ 10 15 4,011
09:01:06 9,410 ▼ 10 16 3,996
09:01:00 9,410 ▼ 10 25 3,980
09:01:00 9,420  0 375 3,955
09:00:48 9,470 ▲ 50 1 3,580
09:00:30 9,420  0 15 3,579
09:00:27 9,470 ▲ 50 10 3,564
09:00:27 9,460 ▲ 40 1 3,554
09:00:25 9,420  0 3,553 3,553

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.14 09:28    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,247.40 ▼ 1.92 -0.06%
코스닥 995.42 ▲ 4.29 0.43%
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.