롯데정밀화학
(004000)
코스피 200
화학
액면가 5,000원
  08.16 09:43

71,200 (69,800)   [시가/고가/저가] 70,000 / 71,300 / 69,900 
전일비/등락률 ▲ 1,400 (2.01%) 매도호가/호가잔량 71,300 / 661
거래량/전일동시간대비 33,719 /▲ 7,572 매수호가/호가잔량 71,200 / 491
상한가/하한가 90,700 / 48,900 총매도/총매수잔량 10,243 / 4,816

매도잔량 호가 매수잔량
303 72,200 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
192 72,100
1,103 72,000
834 71,900
1,399 71,800
1,591 71,700
965 71,600
2,185 71,500
1,010 71,400
661 71,300
 
71,200 491
71,100 299
71,000 162
70,900 318
70,800 333
70,700 617
70,600 1,023
70,500 906
70,400 154
70,300 513
 
총매도잔량 순매수잔량 총매수잔량
10,243 -5,427 4,816
시간외잔량 시간외잔량
0 0
 
롯데정밀화학 004000
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,541.05 (+13.11)    FUTURE 333.15 (+2.45)   Basis: 0.37
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
09:43:35 71,300 ▲ 1,500 1 33,719
09:43:35 71,200 ▲ 1,400 80 33,718
09:43:26 71,200 ▲ 1,400 3 33,638
09:43:20 71,200 ▲ 1,400 1 33,635
09:43:00 71,300 ▲ 1,500 5 33,634
09:43:00 71,300 ▲ 1,500 5 33,629
09:43:00 71,300 ▲ 1,500 1 33,624
09:42:55 71,300 ▲ 1,500 50 33,623
09:42:49 71,300 ▲ 1,500 1 33,573
09:42:47 71,200 ▲ 1,400 4 33,572
09:42:47 71,200 ▲ 1,400 207 33,568
09:42:47 71,200 ▲ 1,400 2,000 33,361
09:42:45 71,100 ▲ 1,300 10 31,361
09:42:33 71,200 ▲ 1,400 1 31,351
09:42:33 71,100 ▲ 1,300 192 31,350
09:42:22 71,100 ▲ 1,300 1 31,158
09:42:09 71,100 ▲ 1,300 6 31,157
09:42:06 71,100 ▲ 1,300 5 31,151
09:42:06 71,100 ▲ 1,300 6 31,146
09:42:06 71,100 ▲ 1,300 7 31,140
09:42:06 71,100 ▲ 1,300 5 31,133
09:41:51 71,000 ▲ 1,200 1 31,128
09:41:40 71,000 ▲ 1,200 10 31,127
09:41:37 71,000 ▲ 1,200 10 31,117
09:41:35 71,000 ▲ 1,200 2 31,107
09:41:21 71,000 ▲ 1,200 1 31,105
09:41:21 71,000 ▲ 1,200 2 31,104
09:41:17 71,000 ▲ 1,200 19 31,102
09:40:24 71,000 ▲ 1,200 10 31,083
09:40:14 71,000 ▲ 1,200 30 31,073
09:40:01 71,000 ▲ 1,200 1 31,043
09:40:00 71,000 ▲ 1,200 80 31,042
09:39:48 71,000 ▲ 1,200 4 30,962
09:39:43 71,100 ▲ 1,300 1 30,958
09:39:38 71,000 ▲ 1,200 100 30,957
09:39:32 71,000 ▲ 1,200 23 30,857
09:39:31 71,100 ▲ 1,300 3 30,834
09:39:09 71,100 ▲ 1,300 6 30,831
09:39:08 71,100 ▲ 1,300 5 30,825
09:39:06 71,100 ▲ 1,300 6 30,820
09:39:06 71,100 ▲ 1,300 7 30,814
09:39:05 71,100 ▲ 1,300 5 30,807
09:39:05 71,100 ▲ 1,300 20 30,802
09:38:53 71,100 ▲ 1,300 28 30,782
09:38:35 71,100 ▲ 1,300 5 30,754
09:38:02 71,100 ▲ 1,300 1 30,749
09:37:59 71,100 ▲ 1,300 15 30,748
09:37:59 71,100 ▲ 1,300 7 30,733
09:37:59 71,100 ▲ 1,300 17 30,726
09:37:58 71,100 ▲ 1,300 158 30,709
09:37:58 71,100 ▲ 1,300 350 30,551
09:37:57 71,100 ▲ 1,300 1 30,201
09:37:49 71,100 ▲ 1,300 5 30,200
09:37:48 71,100 ▲ 1,300 1 30,195
09:37:46 71,100 ▲ 1,300 2 30,194
09:37:43 71,100 ▲ 1,300 2 30,192
09:37:43 71,100 ▲ 1,300 1 30,190
09:37:40 71,100 ▲ 1,300 18 30,189
09:37:36 71,100 ▲ 1,300 10 30,171
09:37:32 71,100 ▲ 1,300 15 30,161
09:37:19 71,200 ▲ 1,400 1 30,146
09:37:14 71,200 ▲ 1,400 1 30,145
09:37:09 71,100 ▲ 1,300 7 30,144
09:36:57 71,200 ▲ 1,400 22 30,137
09:36:55 71,200 ▲ 1,400 1 30,115
09:36:39 71,100 ▲ 1,300 1 30,114
09:36:34 71,100 ▲ 1,300 2 30,113
09:36:31 71,200 ▲ 1,400 42 30,111
09:36:31 71,100 ▲ 1,300 12 30,069
09:36:24 71,100 ▲ 1,300 80 30,057
09:36:21 71,200 ▲ 1,400 110 29,977
09:36:21 71,200 ▲ 1,400 1 29,867
09:36:13 71,200 ▲ 1,400 10 29,866
09:36:07 71,200 ▲ 1,400 6 29,856
09:36:06 71,200 ▲ 1,400 5 29,850
09:36:06 71,200 ▲ 1,400 6 29,845
09:36:06 71,200 ▲ 1,400 7 29,839
09:36:06 71,200 ▲ 1,400 5 29,832
09:36:05 71,100 ▲ 1,300 28 29,827
09:36:05 71,200 ▲ 1,400 11 29,799
09:35:55 71,100 ▲ 1,300 10 29,788
09:35:51 71,100 ▲ 1,300 5 29,778
09:35:45 71,200 ▲ 1,400 25 29,773
09:35:41 71,100 ▲ 1,300 1 29,748
09:35:33 71,100 ▲ 1,300 8 29,747
09:35:22 71,100 ▲ 1,300 5 29,739
09:35:14 71,200 ▲ 1,400 3 29,734
09:35:11 71,200 ▲ 1,400 1 29,731
09:35:11 71,100 ▲ 1,300 20 29,730
09:35:11 71,100 ▲ 1,300 20 29,710
09:35:11 71,200 ▲ 1,400 1 29,690
09:35:07 71,100 ▲ 1,300 5 29,689
09:35:07 71,100 ▲ 1,300 28 29,684
09:34:55 71,100 ▲ 1,300 15 29,656
09:34:53 71,100 ▲ 1,300 1 29,641
09:34:50 71,100 ▲ 1,300 10 29,640
09:34:43 71,100 ▲ 1,300 1 29,630
09:34:42 71,200 ▲ 1,400 1 29,629
09:34:38 71,100 ▲ 1,300 24 29,628
09:34:28 71,100 ▲ 1,300 50 29,604
09:34:26 71,100 ▲ 1,300 10 29,554
09:34:22 71,100 ▲ 1,300 40 29,544
09:34:15 71,100 ▲ 1,300 67 29,504
09:34:06 71,100 ▲ 1,300 2 29,437
09:34:06 71,100 ▲ 1,300 2 29,435
09:34:03 71,100 ▲ 1,300 19 29,433
09:33:55 71,100 ▲ 1,300 1 29,414
09:33:44 71,100 ▲ 1,300 2 29,413
09:33:34 71,100 ▲ 1,300 50 29,411
09:33:23 71,200 ▲ 1,400 30 29,361
09:33:18 71,200 ▲ 1,400 26 29,331
09:33:14 71,200 ▲ 1,400 30 29,305
09:33:10 71,200 ▲ 1,400 6 29,275
09:33:09 71,200 ▲ 1,400 5 29,269
09:33:07 71,200 ▲ 1,400 6 29,264
09:33:07 71,200 ▲ 1,400 7 29,258
09:33:07 71,200 ▲ 1,400 5 29,251
09:32:58 71,200 ▲ 1,400 14 29,246
09:32:56 71,100 ▲ 1,300 1 29,232
09:32:53 71,100 ▲ 1,300 1 29,231
09:32:49 71,100 ▲ 1,300 80 29,230
09:32:46 71,200 ▲ 1,400 144 29,150
09:32:44 71,200 ▲ 1,400 1 29,006
09:32:27 71,100 ▲ 1,300 2 29,005
09:32:19 71,100 ▲ 1,300 5 29,003
09:32:17 71,200 ▲ 1,400 9 28,998
09:32:12 71,200 ▲ 1,400 3 28,989
09:32:10 71,200 ▲ 1,400 1 28,986
09:32:10 71,100 ▲ 1,300 50 28,985
09:31:42 71,200 ▲ 1,400 20 28,935
09:31:24 71,200 ▲ 1,400 1 28,915
09:31:22 71,100 ▲ 1,300 10 28,914
09:31:03 71,100 ▲ 1,300 12 28,904
09:30:59 71,100 ▲ 1,300 102 28,892
09:30:50 71,100 ▲ 1,300 7 28,790
09:30:45 71,200 ▲ 1,400 1 28,783
09:30:43 71,200 ▲ 1,400 1 28,782
09:30:40 71,200 ▲ 1,400 1 28,781
09:30:40 71,100 ▲ 1,300 97 28,548
09:30:40 71,100 ▲ 1,300 232 28,780
09:30:40 71,100 ▲ 1,300 100 28,451
09:30:40 71,100 ▲ 1,300 77 28,351
09:30:40 71,100 ▲ 1,300 111 28,274
09:30:40 71,100 ▲ 1,300 137 28,163
09:30:40 71,100 ▲ 1,300 138 28,026
09:30:34 71,000 ▲ 1,200 4 27,888
09:30:33 71,000 ▲ 1,200 40 27,884
09:30:32 71,100 ▲ 1,300 1 27,844
09:30:30 71,000 ▲ 1,200 2 27,843
09:30:28 71,000 ▲ 1,200 2 27,841
09:30:28 71,000 ▲ 1,200 1 27,839
09:30:26 71,000 ▲ 1,200 18 27,838
09:30:19 71,000 ▲ 1,200 663 27,820
09:30:19 71,000 ▲ 1,200 109 27,157
09:30:11 71,000 ▲ 1,200 6 27,048
09:30:09 71,000 ▲ 1,200 5 27,042
09:30:08 71,000 ▲ 1,200 6 27,037
09:30:08 71,000 ▲ 1,200 7 27,031
09:30:08 71,000 ▲ 1,200 5 27,024
09:30:05 71,000 ▲ 1,200 185 27,019
09:30:00 71,000 ▲ 1,200 1 26,834
09:29:50 70,900 ▲ 1,100 2 26,833
09:29:50 70,900 ▲ 1,100 5 26,831
09:29:45 70,900 ▲ 1,100 23 26,826
09:29:39 71,000 ▲ 1,200 124 26,803
09:29:33 71,000 ▲ 1,200 1 26,679
09:29:27 70,900 ▲ 1,100 10 26,678
09:29:14 70,900 ▲ 1,100 80 26,668
09:28:59 70,900 ▲ 1,100 100 26,588
09:28:58 70,900 ▲ 1,100 8 26,488
09:28:40 70,900 ▲ 1,100 1 26,480
09:27:53 70,900 ▲ 1,100 5 26,479
09:27:44 71,000 ▲ 1,200 1 26,474
09:27:43 71,000 ▲ 1,200 5 26,473
09:27:39 71,000 ▲ 1,200 68 26,468
09:27:26 71,000 ▲ 1,200 1 26,400
09:27:19 70,900 ▲ 1,100 2 26,399
09:27:19 70,900 ▲ 1,100 236 26,397
09:27:19 70,900 ▲ 1,100 28 26,161
09:27:19 70,900 ▲ 1,100 50 26,133
09:27:13 70,900 ▲ 1,100 1 26,083
09:27:08 70,900 ▲ 1,100 6 26,082
09:27:07 70,900 ▲ 1,100 5 26,076
09:27:07 70,900 ▲ 1,100 6 26,071
09:27:07 70,900 ▲ 1,100 7 26,065
09:27:07 70,900 ▲ 1,100 5 26,058
09:27:06 70,800 ▲ 1,000 2 26,053
09:27:05 70,800 ▲ 1,000 1 26,051
09:26:59 70,800 ▲ 1,000 179 26,050
09:26:51 70,800 ▲ 1,000 1 25,871
09:26:51 70,800 ▲ 1,000 2 25,870
09:26:49 70,800 ▲ 1,000 19 25,868
09:26:43 70,800 ▲ 1,000 1 25,849
09:26:40 70,800 ▲ 1,000 1 25,848
09:26:19 70,800 ▲ 1,000 1 25,847
09:26:17 70,800 ▲ 1,000 1 25,846
09:26:14 70,900 ▲ 1,100 1 25,845
09:25:59 70,800 ▲ 1,000 143 25,844
09:25:54 70,800 ▲ 1,000 1 25,701
09:25:49 70,700 ▲ 900 257 25,700
09:25:49 70,700 ▲ 900 45 25,443
09:25:38 70,600 ▲ 800 80 25,398
09:25:30 70,700 ▲ 900 5 25,318
09:25:21 70,700 ▲ 900 10 25,313
09:25:19 70,700 ▲ 900 5 25,303
09:25:19 70,700 ▲ 900 131 25,298
09:25:16 70,700 ▲ 900 10 25,167
09:24:59 70,700 ▲ 900 2 25,157
09:24:55 70,600 ▲ 800 5 25,155
09:24:51 70,600 ▲ 800 24 25,150
09:24:39 70,700 ▲ 900 98 25,126
09:24:26 70,700 ▲ 900 1 25,028
09:24:16 70,600 ▲ 800 2 25,027
09:24:09 70,700 ▲ 900 3 25,025
09:24:09 70,600 ▲ 800 3 25,022
09:24:09 70,600 ▲ 800 5 25,019
09:24:06 70,600 ▲ 800 6 25,014
09:24:06 70,600 ▲ 800 7 25,008
09:24:06 70,600 ▲ 800 5 25,001
09:23:59 70,600 ▲ 800 110 24,996
09:23:44 70,600 ▲ 800 1 24,886
09:23:25 70,500 ▲ 700 23 24,885
09:23:21 70,500 ▲ 700 1 24,862
09:23:18 70,400 ▲ 600 180 24,861
09:23:13 70,400 ▲ 600 1 24,681
09:23:13 70,400 ▲ 600 2 24,680
09:23:12 70,400 ▲ 600 18 24,678
09:23:00 70,400 ▲ 600 24 24,660
09:22:42 70,400 ▲ 600 23 24,636
09:22:37 70,400 ▲ 600 360 24,613
09:22:25 70,300 ▲ 500 24 24,253
09:22:21 70,300 ▲ 500 15 24,229
09:22:07 70,300 ▲ 500 23 24,214
09:22:06 70,300 ▲ 500 10 24,191
09:22:06 70,300 ▲ 500 1 24,181
09:22:03 70,300 ▲ 500 80 24,180
09:21:50 70,400 ▲ 600 14 24,100
09:21:49 70,400 ▲ 600 1 24,086
09:21:48 70,500 ▲ 700 6 24,085
09:21:40 70,400 ▲ 600 1 24,079
09:21:37 70,400 ▲ 600 6 24,078
09:21:37 70,400 ▲ 600 22 24,072
09:21:33 70,500 ▲ 700 11 24,050
09:21:32 70,500 ▲ 700 6 24,039
09:21:24 70,500 ▲ 700 3 24,033
09:21:24 70,500 ▲ 700 30 24,030
09:21:14 70,500 ▲ 700 24 24,000
09:21:10 70,600 ▲ 800 6 23,976
09:21:07 70,600 ▲ 800 10 23,970
09:21:07 70,500 ▲ 700 3 23,960
09:21:07 70,600 ▲ 800 5 23,957
09:21:07 70,600 ▲ 800 6 23,952
09:21:06 70,600 ▲ 800 7 23,946
09:21:06 70,600 ▲ 800 5 23,939
09:21:05 70,600 ▲ 800 1 23,934
09:21:04 70,500 ▲ 700 3 23,933
09:21:04 70,600 ▲ 800 44 23,930
09:21:04 70,500 ▲ 700 11 23,886
09:21:04 70,500 ▲ 700 11 23,875
09:21:04 70,500 ▲ 700 21 23,864
09:21:04 70,500 ▲ 700 363 23,843
09:20:57 70,500 ▲ 700 24 23,480
09:20:57 70,500 ▲ 700 30 23,456
09:20:42 70,500 ▲ 700 1 23,426
09:20:41 70,500 ▲ 700 4 23,425
09:20:40 70,600 ▲ 800 96 23,421
09:20:40 70,700 ▲ 900 46 23,325
09:20:40 70,700 ▲ 900 320 23,279
09:20:40 70,900 ▲ 1,100 47 22,959
09:20:39 70,700 ▲ 900 23 22,912
09:20:38 71,100 ▲ 1,300 20 22,889
09:20:30 71,100 ▲ 1,300 16 22,869
09:20:30 71,000 ▲ 1,200 191 22,853
09:20:30 70,900 ▲ 1,100 133 22,662
09:20:30 70,800 ▲ 1,000 160 22,529
09:20:30 70,700 ▲ 900 1 22,369
09:20:27 70,700 ▲ 900 3 22,368
09:20:21 70,700 ▲ 900 24 22,365
09:20:17 70,700 ▲ 900 1 22,341
09:20:12 70,700 ▲ 900 1 22,340
09:20:12 70,700 ▲ 900 18 22,339
09:20:04 70,700 ▲ 900 24 22,321
09:20:01 70,700 ▲ 900 20 22,297
09:20:00 70,700 ▲ 900 2 22,277
09:19:58 70,700 ▲ 900 5 22,275
09:19:58 70,700 ▲ 900 9 22,270
09:19:54 70,700 ▲ 900 6 22,261
09:19:53 70,700 ▲ 900 4 22,255
09:19:47 70,700 ▲ 900 4 22,251
09:19:47 70,700 ▲ 900 6 22,247
09:19:47 70,600 ▲ 800 4 22,241
09:19:47 70,700 ▲ 900 144 22,237
09:19:46 70,700 ▲ 900 72 22,093
09:19:46 70,700 ▲ 900 24 22,021
09:19:38 70,700 ▲ 900 60 21,997
09:19:38 70,700 ▲ 900 1 21,937
09:19:38 70,800 ▲ 1,000 24 21,936
09:19:35 70,700 ▲ 900 100 21,912
09:19:35 70,700 ▲ 900 1 21,812
09:19:35 70,700 ▲ 900 2 21,811
09:19:35 70,700 ▲ 900 19 21,809
09:19:29 70,700 ▲ 900 23 21,790
09:19:16 70,800 ▲ 1,000 3 21,767
09:19:11 70,700 ▲ 900 24 21,764
09:19:10 70,800 ▲ 1,000 11 21,740
09:18:53 70,700 ▲ 900 24 21,729
09:18:50 70,700 ▲ 900 50 21,705
09:18:44 70,700 ▲ 900 5 21,655
09:18:37 70,700 ▲ 900 3 21,650
09:18:36 70,700 ▲ 900 24 21,647
09:18:28 70,800 ▲ 1,000 39 21,623
09:18:23 70,900 ▲ 1,100 24 21,584
09:18:21 70,800 ▲ 1,000 26 21,560
09:18:18 70,800 ▲ 1,000 23 21,534
09:18:12 70,900 ▲ 1,100 6 21,511
09:18:11 70,900 ▲ 1,100 5 21,505
09:18:11 70,800 ▲ 1,000 2 21,500
09:18:11 70,800 ▲ 1,000 6 21,498
09:18:10 70,800 ▲ 1,000 4 21,492
09:18:08 70,800 ▲ 1,000 7 21,488
09:18:07 70,800 ▲ 1,000 5 21,481
09:18:07 70,800 ▲ 1,000 4 21,476
09:18:07 70,800 ▲ 1,000 18 21,472
09:18:07 70,800 ▲ 1,000 35 21,454
09:18:06 70,800 ▲ 1,000 50 21,419
09:18:00 70,800 ▲ 1,000 24 21,369
09:17:51 70,900 ▲ 1,100 3 21,345
09:17:51 70,900 ▲ 1,100 1 21,342
09:17:47 70,900 ▲ 1,100 1 21,341
09:17:43 70,800 ▲ 1,000 24 21,340
09:17:40 70,900 ▲ 1,100 1 21,316
09:17:40 70,900 ▲ 1,100 18 21,315
09:17:40 70,900 ▲ 1,100 5 21,297
09:17:40 70,900 ▲ 1,100 60 21,292
09:17:39 70,900 ▲ 1,100 422 21,232
09:17:29 70,900 ▲ 1,100 2 20,810
09:17:25 70,900 ▲ 1,100 24 20,808
09:17:24 70,900 ▲ 1,100 1 20,784
09:17:15 70,900 ▲ 1,100 1 20,783
09:17:08 70,900 ▲ 1,100 24 20,782
09:17:00 70,900 ▲ 1,100 5 20,758
09:17:00 71,000 ▲ 1,200 21 20,753
09:17:00 70,900 ▲ 1,100 55 20,732
09:17:00 71,000 ▲ 1,200 456 20,677
09:16:56 71,000 ▲ 1,200 1 20,221
09:16:51 71,100 ▲ 1,300 24 20,220
09:16:51 71,100 ▲ 1,300 26 20,196
09:16:50 71,100 ▲ 1,300 23 20,170
09:16:47 71,100 ▲ 1,300 2 20,147
09:16:46 71,100 ▲ 1,300 1 20,145
09:16:42 71,100 ▲ 1,300 5 20,144
09:16:41 71,100 ▲ 1,300 2 20,139
09:16:34 71,100 ▲ 1,300 3 20,137
09:16:32 71,100 ▲ 1,300 24 20,134
09:16:26 71,100 ▲ 1,300 8 20,110
09:16:26 71,100 ▲ 1,300 700 20,102
09:16:23 71,100 ▲ 1,300 1 19,402
09:16:21 71,100 ▲ 1,300 1 19,401
09:16:15 71,100 ▲ 1,300 24 19,400
09:16:04 71,100 ▲ 1,300 1 19,376
09:16:00 71,100 ▲ 1,300 1 19,375
09:15:58 71,100 ▲ 1,300 18 19,374
09:15:58 71,100 ▲ 1,300 1 19,356
09:15:58 71,100 ▲ 1,300 2 19,355
09:15:57 71,100 ▲ 1,300 24 19,353
09:15:53 71,100 ▲ 1,300 2 19,329
09:15:50 71,200 ▲ 1,400 200 19,327
09:15:44 71,100 ▲ 1,300 1 19,127
09:15:42 71,100 ▲ 1,300 36 19,126
09:15:42 71,100 ▲ 1,300 1 19,090
09:15:41 71,100 ▲ 1,300 1 19,089
09:15:41 71,100 ▲ 1,300 2 19,088
09:15:39 71,100 ▲ 1,300 23 19,086
09:15:39 71,100 ▲ 1,300 17 19,063
09:15:35 71,100 ▲ 1,300 50 19,046
09:15:35 71,100 ▲ 1,300 500 18,996
09:15:22 71,100 ▲ 1,300 24 18,496
09:15:22 71,100 ▲ 1,300 87 18,472
09:15:21 71,100 ▲ 1,300 1 18,385
09:15:21 71,100 ▲ 1,300 3 18,384
09:15:21 71,000 ▲ 1,200 1 18,381
09:15:17 71,000 ▲ 1,200 1 18,380
09:15:14 71,000 ▲ 1,200 75 18,379
09:15:13 71,000 ▲ 1,200 89 18,304
09:15:10 71,000 ▲ 1,200 20 18,215
09:15:09 71,000 ▲ 1,200 6 18,195
09:15:09 70,900 ▲ 1,100 5 18,189
09:15:09 71,000 ▲ 1,200 5 18,184
09:15:08 71,000 ▲ 1,200 6 18,179
09:15:08 71,000 ▲ 1,200 7 18,173
09:15:06 71,000 ▲ 1,200 5 18,166
09:15:05 70,900 ▲ 1,100 24 18,161
09:15:04 70,900 ▲ 1,100 24 18,137
09:15:03 71,000 ▲ 1,200 1 18,113
09:15:00 70,900 ▲ 1,100 58 18,112
09:14:54 70,900 ▲ 1,100 10 18,054
09:14:52 70,900 ▲ 1,100 1 18,044
09:14:52 70,900 ▲ 1,100 11 18,043
09:14:50 71,100 ▲ 1,300 14 18,032
09:14:49 71,100 ▲ 1,300 23 18,018
09:14:49 71,000 ▲ 1,200 242 17,995
09:14:49 71,100 ▲ 1,300 118 17,753
09:14:48 71,100 ▲ 1,300 332 17,635
09:14:47 71,000 ▲ 1,200 24 17,303
09:14:46 71,100 ▲ 1,300 1 17,279
09:14:45 71,100 ▲ 1,300 120 17,278
09:14:45 71,100 ▲ 1,300 2 17,158
09:14:42 71,100 ▲ 1,300 475 17,156
09:14:42 71,100 ▲ 1,300 78 16,681
09:14:42 71,100 ▲ 1,300 22 16,603
09:14:39 71,100 ▲ 1,300 2 16,581
09:14:38 71,100 ▲ 1,300 2 16,579
09:14:38 71,100 ▲ 1,300 3 16,577
09:14:37 71,100 ▲ 1,300 2 16,574
09:14:31 71,100 ▲ 1,300 64 16,572
09:14:30 71,000 ▲ 1,200 100 16,508
09:14:29 71,100 ▲ 1,300 9 16,408
09:14:29 71,000 ▲ 1,200 24 16,399
09:14:28 71,000 ▲ 1,200 1 16,375
09:14:20 71,000 ▲ 1,200 3 16,374
09:14:17 71,000 ▲ 1,200 3 16,371
09:14:11 71,000 ▲ 1,200 23 16,368
09:14:10 71,100 ▲ 1,300 1 16,345
09:14:07 71,100 ▲ 1,300 100 16,344
09:14:07 71,100 ▲ 1,300 10 16,244
09:14:00 71,000 ▲ 1,200 8 16,234
09:13:54 71,000 ▲ 1,200 24 16,226
09:13:49 71,100 ▲ 1,300 33 16,202
09:13:40 71,100 ▲ 1,300 1 16,169
09:13:37 71,100 ▲ 1,300 20 16,168
09:13:36 71,100 ▲ 1,300 24 16,148
09:13:34 71,100 ▲ 1,300 549 16,124
09:13:29 71,100 ▲ 1,300 335 15,575
09:13:25 71,200 ▲ 1,400 1 15,240
09:13:25 71,200 ▲ 1,400 1 15,239
09:13:21 71,200 ▲ 1,400 19 15,238
09:13:16 71,200 ▲ 1,400 2 15,219
09:13:12 71,200 ▲ 1,400 16 15,217
09:13:12 71,200 ▲ 1,400 266 15,201
09:13:08 71,200 ▲ 1,400 8 14,935
09:13:08 71,200 ▲ 1,400 397 14,927
09:13:08 71,200 ▲ 1,400 149 14,530
09:13:07 71,200 ▲ 1,400 2 14,381
09:12:57 71,200 ▲ 1,400 2 14,379
09:12:50 71,200 ▲ 1,400 20 14,377
09:12:49 71,200 ▲ 1,400 100 14,357
09:12:46 71,100 ▲ 1,300 1 14,257
09:12:45 71,100 ▲ 1,300 111 14,256
09:12:38 71,100 ▲ 1,300 2 14,145
09:12:37 71,100 ▲ 1,300 47 14,143
09:12:36 71,100 ▲ 1,300 23 14,096
09:12:36 71,100 ▲ 1,300 22 14,073
09:12:36 71,100 ▲ 1,300 23 14,051
09:12:36 71,100 ▲ 1,300 272 14,028
09:12:35 71,200 ▲ 1,400 22 13,756
09:12:33 71,100 ▲ 1,300 1 13,734
09:12:32 71,100 ▲ 1,300 60 13,733
09:12:28 71,100 ▲ 1,300 8 13,673
09:12:26 71,100 ▲ 1,300 37 13,665
09:12:25 71,100 ▲ 1,300 19 13,628
09:12:18 71,100 ▲ 1,300 3 13,609
09:12:17 71,100 ▲ 1,300 6 13,606
09:12:11 71,100 ▲ 1,300 17 13,600
09:12:11 71,100 ▲ 1,300 2 13,583
09:12:10 71,100 ▲ 1,300 5 13,581
09:12:10 71,100 ▲ 1,300 6 13,576
09:12:09 71,100 ▲ 1,300 7 13,570
09:12:07 71,100 ▲ 1,300 10 13,563
09:12:07 71,100 ▲ 1,300 5 13,553
09:12:06 71,100 ▲ 1,300 80 13,548
09:12:04 71,000 ▲ 1,200 15 13,468
09:11:54 71,000 ▲ 1,200 1 13,453
09:11:54 71,000 ▲ 1,200 5 13,452
09:11:53 71,100 ▲ 1,300 2 13,447
09:11:46 71,100 ▲ 1,300 83 13,445
09:11:46 71,000 ▲ 1,200 55 13,362
09:11:45 71,000 ▲ 1,200 1,043 13,307
09:11:45 70,900 ▲ 1,100 10 12,264
09:11:42 70,900 ▲ 1,100 10 12,254
09:11:38 70,900 ▲ 1,100 15 12,244
09:11:33 70,900 ▲ 1,100 100 12,229
09:11:31 70,900 ▲ 1,100 15 12,129
09:11:27 70,900 ▲ 1,100 10 12,114
09:11:17 70,900 ▲ 1,100 80 12,104
09:11:11 70,900 ▲ 1,100 1 12,024
09:11:06 70,900 ▲ 1,100 11 12,023
09:11:05 70,900 ▲ 1,100 26 12,012
09:11:00 70,900 ▲ 1,100 1 11,986
09:10:55 70,900 ▲ 1,100 31 11,985
09:10:55 70,900 ▲ 1,100 41 11,954
09:10:54 70,900 ▲ 1,100 524 11,913
09:10:52 70,900 ▲ 1,100 3 11,389
09:10:36 70,900 ▲ 1,100 8 11,386
09:10:35 70,900 ▲ 1,100 24 11,378
09:10:33 71,000 ▲ 1,200 1 11,354
09:10:33 70,900 ▲ 1,100 1 11,353
09:10:31 70,900 ▲ 1,100 50 11,352
09:10:29 70,900 ▲ 1,100 2 11,302

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.16 09:43    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,542.04 ▲ 14.1 0.56%
코스닥 835.41 ▲ 3.78 0.45%
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.