하이록코리아
(013030)
코스닥
우량기업부
액면가 500원
  08.18 15:59

23,850 (21,550)   [시가/고가/저가] 21,450 / 26,450 / 21,350 
전일비/등락률 ▲ 2,300 (10.67%) 매도호가/호가잔량 23,900 / 22
거래량/전일동시간대비 1,660,134 /▲ 1,482,860 매수호가/호가잔량 23,850 / 498
상한가/하한가 28,000 / 15,100 총매도/총매수잔량 6,944 / 17,068

매도잔량 호가 매수잔량
21 24,350 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
420 24,300
1,461 24,250
1,229 24,200
1,824 24,150
576 24,100
351 24,050
446 24,000
594 23,950
22 23,900
 
23,850 498
23,800 991
23,750 914
23,700 2,937
23,650 4,904
23,600 3,459
23,550 1,636
23,500 574
23,450 1,117
23,400 38
 
총매도잔량 순매수잔량 총매수잔량
6,944 10,124 17,068
시간외잔량 시간외잔량
0 2,429
 
하이록코리아 013030
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 826.06 (-1.36)    FUTURE 328.35 (-1.45)   Basis: -0.45
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:48:52 23,850 ▲ 2,300 20 1,660,134
15:46:19 23,850 ▲ 2,300 16 1,660,114
15:46:01 23,850 ▲ 2,300 1 1,660,098
15:45:50 23,850 ▲ 2,300 1 1,660,097
15:42:41 23,850 ▲ 2,300 21 1,660,096
15:40:00 23,850 ▲ 2,300 162 1,660,075
15:30:12 23,850 ▲ 2,300 23,781 1,659,913
15:19:59 23,950 ▲ 2,400 31 1,636,132
15:19:55 23,950 ▲ 2,400 8 1,636,101
15:19:54 23,950 ▲ 2,400 1 1,636,093
15:19:51 23,950 ▲ 2,400 97 1,636,092
15:19:50 24,000 ▲ 2,450 5 1,635,995
15:19:48 23,950 ▲ 2,400 30 1,635,990
15:19:46 23,950 ▲ 2,400 33 1,635,960
15:19:45 23,950 ▲ 2,400 24 1,635,927
15:19:44 23,950 ▲ 2,400 1 1,635,903
15:19:43 23,950 ▲ 2,400 45 1,635,902
15:19:41 23,950 ▲ 2,400 8 1,635,857
15:19:41 23,950 ▲ 2,400 50 1,635,849
15:19:39 23,950 ▲ 2,400 1 1,635,799
15:19:39 23,950 ▲ 2,400 81 1,635,798
15:19:38 23,900 ▲ 2,350 20 1,635,717
15:19:37 23,950 ▲ 2,400 2 1,635,697
15:19:36 23,950 ▲ 2,400 268 1,635,695
15:19:36 23,950 ▲ 2,400 20 1,635,427
15:19:32 23,900 ▲ 2,350 4 1,635,407
15:19:31 23,950 ▲ 2,400 1 1,635,403
15:19:28 23,950 ▲ 2,400 70 1,635,402
15:19:28 23,950 ▲ 2,400 1 1,635,332
15:19:25 23,950 ▲ 2,400 200 1,635,331
15:19:21 23,950 ▲ 2,400 17 1,635,131
15:19:20 24,000 ▲ 2,450 40 1,635,114
15:19:18 24,000 ▲ 2,450 10 1,635,074
15:19:16 24,000 ▲ 2,450 2 1,635,064
15:19:16 24,000 ▲ 2,450 2 1,635,062
15:19:15 24,000 ▲ 2,450 20 1,635,060
15:19:15 23,950 ▲ 2,400 40 1,635,040
15:19:11 24,000 ▲ 2,450 1 1,635,000
15:19:10 24,000 ▲ 2,450 1 1,634,999
15:19:09 23,950 ▲ 2,400 1 1,634,998
15:19:09 23,950 ▲ 2,400 1 1,634,997
15:19:08 24,000 ▲ 2,450 20 1,634,996
15:19:08 24,000 ▲ 2,450 10 1,634,976
15:19:07 23,950 ▲ 2,400 138 1,634,966
15:19:05 23,950 ▲ 2,400 83 1,634,828
15:19:05 23,950 ▲ 2,400 89 1,634,745
15:19:03 24,000 ▲ 2,450 1 1,634,656
15:19:03 23,950 ▲ 2,400 15 1,634,655
15:19:02 24,000 ▲ 2,450 1 1,634,640
15:19:01 24,000 ▲ 2,450 3 1,634,639
15:18:58 23,950 ▲ 2,400 3 1,634,636
15:18:57 23,900 ▲ 2,350 15 1,634,633
15:18:57 23,950 ▲ 2,400 40 1,634,618
15:18:56 23,950 ▲ 2,400 3 1,634,578
15:18:53 23,950 ▲ 2,400 3 1,634,575
15:18:53 23,900 ▲ 2,350 10 1,634,572
15:18:52 23,950 ▲ 2,400 22 1,634,562
15:18:50 23,950 ▲ 2,400 3 1,634,540
15:18:50 23,950 ▲ 2,400 3 1,634,537
15:18:49 23,950 ▲ 2,400 65 1,634,534
15:18:46 23,950 ▲ 2,400 3 1,634,469
15:18:40 23,900 ▲ 2,350 94 1,634,466
15:18:37 23,950 ▲ 2,400 10 1,634,372
15:18:37 23,950 ▲ 2,400 1 1,634,362
15:18:36 23,950 ▲ 2,400 25 1,634,361
15:18:33 23,950 ▲ 2,400 10 1,634,336
15:18:30 23,950 ▲ 2,400 12 1,634,326
15:18:30 23,950 ▲ 2,400 48 1,634,314
15:18:29 23,950 ▲ 2,400 275 1,634,266
15:18:29 23,950 ▲ 2,400 300 1,633,991
15:18:29 23,950 ▲ 2,400 99 1,633,691
15:18:24 23,950 ▲ 2,400 5 1,633,592
15:18:22 23,950 ▲ 2,400 50 1,633,587
15:18:22 24,000 ▲ 2,450 1 1,633,537
15:18:18 24,000 ▲ 2,450 1 1,633,536
15:18:14 24,000 ▲ 2,450 1 1,633,535
15:18:05 24,000 ▲ 2,450 20 1,633,534
15:18:05 24,000 ▲ 2,450 1 1,633,514
15:18:04 24,000 ▲ 2,450 20 1,633,513
15:18:01 24,000 ▲ 2,450 1 1,633,493
15:17:59 24,000 ▲ 2,450 3 1,633,492
15:17:59 24,000 ▲ 2,450 3 1,633,489
15:17:58 23,950 ▲ 2,400 48 1,633,486
15:17:58 24,000 ▲ 2,450 16 1,633,438
15:17:57 24,000 ▲ 2,450 12 1,633,422
15:17:57 24,000 ▲ 2,450 5 1,633,410
15:17:56 24,000 ▲ 2,450 302 1,633,405
15:17:56 24,000 ▲ 2,450 10 1,633,103
15:17:52 24,000 ▲ 2,450 1 1,633,093
15:17:50 24,000 ▲ 2,450 20 1,633,092
15:17:49 24,000 ▲ 2,450 33 1,633,072
15:17:48 24,000 ▲ 2,450 1 1,633,039
15:17:48 24,000 ▲ 2,450 5 1,633,038
15:17:46 24,000 ▲ 2,450 1 1,633,033
15:17:43 24,000 ▲ 2,450 67 1,633,032
15:17:43 23,950 ▲ 2,400 10 1,632,965
15:17:37 23,950 ▲ 2,400 10 1,632,955
15:17:28 23,950 ▲ 2,400 26 1,632,945
15:17:28 24,000 ▲ 2,450 2 1,632,919
15:17:27 24,000 ▲ 2,450 1 1,632,917
15:17:25 24,000 ▲ 2,450 2 1,632,916
15:17:25 24,000 ▲ 2,450 61 1,632,914
15:17:24 24,000 ▲ 2,450 1 1,632,853
15:17:20 24,000 ▲ 2,450 208 1,632,852
15:17:19 24,050 ▲ 2,500 3 1,632,644
15:17:18 24,000 ▲ 2,450 17 1,632,641
15:17:13 24,000 ▲ 2,450 77 1,632,624
15:17:12 24,000 ▲ 2,450 317 1,632,547
15:17:11 24,000 ▲ 2,450 59 1,632,230
15:17:10 23,950 ▲ 2,400 10 1,632,171
15:17:10 24,000 ▲ 2,450 109 1,632,161
15:17:05 24,000 ▲ 2,450 11 1,632,052
15:17:00 23,950 ▲ 2,400 163 1,632,041
15:17:00 24,000 ▲ 2,450 7 1,631,878
15:17:00 23,950 ▲ 2,400 70 1,631,871
15:17:00 24,000 ▲ 2,450 3 1,631,801
15:17:00 24,000 ▲ 2,450 13 1,631,798
15:17:00 24,000 ▲ 2,450 47 1,631,785
15:17:00 23,950 ▲ 2,400 34 1,631,738
15:17:00 24,000 ▲ 2,450 1 1,631,704
15:17:00 24,000 ▲ 2,450 1 1,631,703
15:17:00 24,000 ▲ 2,450 8 1,631,702
15:16:59 23,950 ▲ 2,400 126 1,631,694
15:16:58 24,000 ▲ 2,450 1 1,631,568
15:16:57 24,000 ▲ 2,450 1 1,631,567
15:16:56 24,000 ▲ 2,450 1 1,631,566
15:16:55 24,000 ▲ 2,450 288 1,631,565
15:16:53 24,000 ▲ 2,450 70 1,631,277
15:16:52 24,000 ▲ 2,450 1 1,631,207
15:16:51 23,950 ▲ 2,400 20 1,631,206
15:16:50 24,000 ▲ 2,450 20 1,631,186
15:16:50 24,000 ▲ 2,450 14 1,631,166
15:16:47 24,000 ▲ 2,450 4 1,631,152
15:16:46 24,000 ▲ 2,450 20 1,631,148
15:16:38 24,000 ▲ 2,450 71 1,631,128
15:16:38 23,950 ▲ 2,400 20 1,631,057
15:16:30 24,000 ▲ 2,450 111 1,631,037
15:16:28 23,950 ▲ 2,400 15 1,630,926
15:16:27 23,950 ▲ 2,400 111 1,630,911
15:16:20 24,000 ▲ 2,450 1 1,630,800
15:16:16 24,000 ▲ 2,450 1 1,630,799
15:16:15 24,000 ▲ 2,450 15 1,630,798
15:16:14 23,950 ▲ 2,400 39 1,630,783
15:16:09 24,000 ▲ 2,450 2 1,630,744
15:16:06 24,000 ▲ 2,450 46 1,630,742
15:16:06 24,000 ▲ 2,450 352 1,630,696
15:16:04 24,000 ▲ 2,450 4 1,630,344
15:16:02 23,950 ▲ 2,400 22 1,630,340
15:16:00 24,000 ▲ 2,450 12 1,630,318
15:16:00 23,950 ▲ 2,400 88 1,630,306
15:16:00 23,950 ▲ 2,400 8 1,630,218
15:15:59 23,950 ▲ 2,400 6 1,630,210
15:15:59 23,900 ▲ 2,350 110 1,630,204
15:15:57 23,900 ▲ 2,350 41 1,630,094
15:15:57 23,900 ▲ 2,350 14 1,630,053
15:15:56 23,900 ▲ 2,350 45 1,630,039
15:15:54 23,900 ▲ 2,350 125 1,629,994
15:15:54 23,950 ▲ 2,400 184 1,629,869
15:15:52 23,900 ▲ 2,350 100 1,629,685
15:15:52 23,950 ▲ 2,400 8 1,629,585
15:15:52 23,950 ▲ 2,400 32 1,629,577
15:15:48 23,950 ▲ 2,400 1,376 1,629,545
15:15:46 24,000 ▲ 2,450 20 1,628,169
15:15:46 24,000 ▲ 2,450 1 1,628,149
15:15:44 24,000 ▲ 2,450 100 1,628,148
15:15:42 23,950 ▲ 2,400 177 1,628,048
15:15:42 24,000 ▲ 2,450 1 1,627,871
15:15:41 23,950 ▲ 2,400 33 1,627,870
15:15:39 24,000 ▲ 2,450 11 1,627,837
15:15:38 24,000 ▲ 2,450 46 1,627,826
15:15:36 24,000 ▲ 2,450 1 1,627,780
15:15:36 24,000 ▲ 2,450 1 1,627,779
15:15:28 24,000 ▲ 2,450 10 1,627,778
15:15:25 24,000 ▲ 2,450 1 1,627,768
15:15:24 24,000 ▲ 2,450 625 1,627,767
15:15:22 24,000 ▲ 2,450 1 1,627,142
15:15:22 23,950 ▲ 2,400 3 1,627,141
15:15:21 24,000 ▲ 2,450 13 1,627,138
15:15:21 23,950 ▲ 2,400 126 1,627,125
15:15:16 23,950 ▲ 2,400 20 1,626,999
15:15:14 24,000 ▲ 2,450 1 1,626,979
15:15:13 24,000 ▲ 2,450 1 1,626,978
15:15:13 24,000 ▲ 2,450 108 1,626,977
15:15:11 24,000 ▲ 2,450 1 1,626,869
15:15:08 24,000 ▲ 2,450 2 1,626,868
15:15:06 24,000 ▲ 2,450 6 1,626,866
15:15:04 24,000 ▲ 2,450 2 1,626,860
15:15:03 23,950 ▲ 2,400 1 1,626,858
15:15:03 24,000 ▲ 2,450 1 1,626,857
15:15:01 24,000 ▲ 2,450 8 1,626,856
15:15:01 24,000 ▲ 2,450 57 1,626,848
15:14:57 24,000 ▲ 2,450 1 1,626,791
15:14:56 24,000 ▲ 2,450 1 1,626,790
15:14:55 24,000 ▲ 2,450 19 1,626,789
15:14:52 23,950 ▲ 2,400 33 1,626,770
15:14:48 23,950 ▲ 2,400 125 1,626,737
15:14:45 23,950 ▲ 2,400 40 1,626,612
15:14:38 23,950 ▲ 2,400 22 1,626,572
15:14:35 23,950 ▲ 2,400 14 1,626,550
15:14:35 24,000 ▲ 2,450 20 1,626,536
15:14:32 24,000 ▲ 2,450 15 1,626,516
15:14:31 23,950 ▲ 2,400 112 1,626,501
15:14:30 23,950 ▲ 2,400 45 1,626,389
15:14:24 23,950 ▲ 2,400 202 1,626,344
15:14:22 24,000 ▲ 2,450 1 1,626,142
15:14:22 24,000 ▲ 2,450 19 1,626,141
15:14:22 24,000 ▲ 2,450 33 1,626,122
15:14:18 24,050 ▲ 2,500 1 1,626,089
15:14:17 24,050 ▲ 2,500 46 1,626,088
15:14:16 24,050 ▲ 2,500 666 1,626,042
15:14:15 24,000 ▲ 2,450 126 1,625,376
15:14:15 24,050 ▲ 2,500 8 1,625,250
15:14:14 24,050 ▲ 2,500 12 1,625,242
15:14:12 24,050 ▲ 2,500 1 1,625,230
15:14:12 24,050 ▲ 2,500 5 1,625,229
15:14:08 24,050 ▲ 2,500 20 1,625,224
15:13:56 24,000 ▲ 2,450 2 1,625,204
15:13:56 24,000 ▲ 2,450 4 1,625,202
15:13:55 24,000 ▲ 2,450 2 1,625,198
15:13:55 24,000 ▲ 2,450 4 1,625,196
15:13:55 24,000 ▲ 2,450 12 1,625,192
15:13:52 24,050 ▲ 2,500 13 1,625,180
15:13:51 24,000 ▲ 2,450 33 1,625,167
15:13:50 24,050 ▲ 2,500 1 1,625,134
15:13:49 24,000 ▲ 2,450 811 1,625,133
15:13:48 24,000 ▲ 2,450 189 1,624,322
15:13:46 24,000 ▲ 2,450 50 1,624,133
15:13:44 24,000 ▲ 2,450 344 1,624,083
15:13:43 24,050 ▲ 2,500 1 1,623,739
15:13:43 24,050 ▲ 2,500 3 1,623,738
15:13:43 24,000 ▲ 2,450 125 1,623,735
15:13:41 24,000 ▲ 2,450 69 1,623,610
15:13:38 24,050 ▲ 2,500 5 1,623,541
15:13:36 24,000 ▲ 2,450 41 1,623,536
15:13:35 24,000 ▲ 2,450 11 1,623,495
15:13:33 24,050 ▲ 2,500 3 1,623,484
15:13:33 24,050 ▲ 2,500 1 1,623,481
15:13:32 24,050 ▲ 2,500 47 1,623,480
15:13:31 24,050 ▲ 2,500 1 1,623,433
15:13:31 24,050 ▲ 2,500 1 1,623,432
15:13:31 24,050 ▲ 2,500 20 1,623,431
15:13:31 24,050 ▲ 2,500 3 1,623,411
15:13:29 24,050 ▲ 2,500 3 1,623,408
15:13:28 24,050 ▲ 2,500 1 1,623,405
15:13:23 24,050 ▲ 2,500 1 1,623,404
15:13:23 24,050 ▲ 2,500 116 1,623,403
15:13:17 24,050 ▲ 2,500 1,023 1,623,287
15:13:17 24,050 ▲ 2,500 706 1,622,264
15:13:15 24,000 ▲ 2,450 5 1,621,558
15:13:15 24,050 ▲ 2,500 109 1,621,553
15:13:14 24,000 ▲ 2,450 1 1,621,444
15:13:14 24,000 ▲ 2,450 1 1,621,443
15:13:14 24,000 ▲ 2,450 2 1,621,442
15:13:14 24,000 ▲ 2,450 12 1,621,440
15:13:12 24,000 ▲ 2,450 36 1,621,428
15:13:12 24,000 ▲ 2,450 759 1,621,392
15:13:10 23,950 ▲ 2,400 600 1,620,633
15:13:10 23,950 ▲ 2,400 126 1,620,033
15:13:05 23,950 ▲ 2,400 203 1,619,907
15:13:03 24,000 ▲ 2,450 303 1,619,704
15:13:02 23,950 ▲ 2,400 33 1,619,401
15:13:01 24,000 ▲ 2,450 19 1,619,368
15:13:00 24,000 ▲ 2,450 6 1,619,349
15:13:00 24,000 ▲ 2,450 100 1,619,343
15:12:57 24,000 ▲ 2,450 1 1,619,243
15:12:56 24,000 ▲ 2,450 13 1,619,242
15:12:55 24,000 ▲ 2,450 47 1,619,229
15:12:53 24,000 ▲ 2,450 8 1,619,182
15:12:52 24,000 ▲ 2,450 52 1,619,174
15:12:51 24,000 ▲ 2,450 1 1,619,122
15:12:50 24,000 ▲ 2,450 1 1,619,121
15:12:49 24,000 ▲ 2,450 12 1,619,120
15:12:49 24,000 ▲ 2,450 1 1,619,108
15:12:49 24,000 ▲ 2,450 15 1,619,107
15:12:46 23,950 ▲ 2,400 42 1,619,092
15:12:40 23,950 ▲ 2,400 5 1,619,050
15:12:37 23,950 ▲ 2,400 126 1,619,045
15:12:33 23,950 ▲ 2,400 18 1,618,919
15:12:26 23,950 ▲ 2,400 5 1,618,901
15:12:26 24,000 ▲ 2,450 4 1,618,896
15:12:26 24,000 ▲ 2,450 1 1,618,892
15:12:25 24,000 ▲ 2,450 1 1,618,891
15:12:23 24,000 ▲ 2,450 13 1,618,890
15:12:22 24,000 ▲ 2,450 118 1,618,877
15:12:22 24,000 ▲ 2,450 5 1,618,759
15:12:21 24,000 ▲ 2,450 343 1,618,754
15:12:20 24,050 ▲ 2,500 4 1,618,411
15:12:19 24,000 ▲ 2,450 70 1,618,407
15:12:15 24,000 ▲ 2,450 100 1,618,337
15:12:14 24,000 ▲ 2,450 181 1,618,237
15:12:14 23,950 ▲ 2,400 110 1,618,056
15:12:13 24,000 ▲ 2,450 15 1,617,946
15:12:12 24,000 ▲ 2,450 1 1,617,931
15:12:10 24,000 ▲ 2,450 21 1,617,930
15:12:10 24,000 ▲ 2,450 1 1,617,909
15:12:06 24,000 ▲ 2,450 2 1,617,908
15:12:05 24,000 ▲ 2,450 4 1,617,906
15:12:05 24,000 ▲ 2,450 15 1,617,902
15:12:05 24,000 ▲ 2,450 18 1,617,887
15:12:05 24,000 ▲ 2,450 1 1,617,869
15:12:05 24,000 ▲ 2,450 2 1,617,868
15:12:04 24,000 ▲ 2,450 5 1,617,866
15:12:04 24,000 ▲ 2,450 18 1,617,861
15:12:04 24,000 ▲ 2,450 99 1,617,843
15:12:03 24,000 ▲ 2,450 82 1,617,744
15:12:01 24,000 ▲ 2,450 15 1,617,662
15:11:55 24,000 ▲ 2,450 1 1,617,647
15:11:54 24,000 ▲ 2,450 2 1,617,646
15:11:54 24,000 ▲ 2,450 7 1,617,644
15:11:54 24,000 ▲ 2,450 1 1,617,637
15:11:52 24,000 ▲ 2,450 2 1,617,636
15:11:52 23,950 ▲ 2,400 16 1,617,634
15:11:52 24,000 ▲ 2,450 6 1,617,618
15:11:52 24,000 ▲ 2,450 20 1,617,612
15:11:52 24,000 ▲ 2,450 66 1,617,592
15:11:50 24,050 ▲ 2,500 1 1,617,526
15:11:50 24,050 ▲ 2,500 1 1,617,525
15:11:50 24,050 ▲ 2,500 1 1,617,524
15:11:48 24,050 ▲ 2,500 14 1,617,523
15:11:47 23,950 ▲ 2,400 170 1,617,509
15:11:47 24,000 ▲ 2,450 30 1,617,339
15:11:47 24,000 ▲ 2,450 155 1,617,309
15:11:47 24,000 ▲ 2,450 1,000 1,617,154
15:11:47 24,000 ▲ 2,450 4 1,616,154
15:11:45 24,000 ▲ 2,450 1 1,616,150
15:11:43 24,000 ▲ 2,450 85 1,616,149
15:11:43 24,000 ▲ 2,450 83 1,616,064
15:11:43 23,950 ▲ 2,400 34 1,615,981
15:11:34 24,000 ▲ 2,450 5 1,615,947
15:11:34 23,950 ▲ 2,400 17 1,615,942
15:11:33 23,950 ▲ 2,400 50 1,615,925
15:11:31 23,950 ▲ 2,400 59 1,615,875
15:11:30 24,000 ▲ 2,450 104 1,615,816
15:11:30 24,000 ▲ 2,450 1 1,615,712
15:11:30 24,000 ▲ 2,450 8 1,615,711
15:11:23 24,000 ▲ 2,450 11 1,615,703
15:11:21 23,950 ▲ 2,400 6 1,615,692
15:11:19 23,950 ▲ 2,400 50 1,615,686
15:11:18 24,000 ▲ 2,450 7 1,615,636
15:11:18 23,950 ▲ 2,400 1 1,615,629
15:11:17 24,000 ▲ 2,450 5 1,615,628
15:11:17 24,000 ▲ 2,450 108 1,615,623
15:11:16 23,900 ▲ 2,350 26 1,615,515
15:11:16 23,950 ▲ 2,400 14 1,615,489
15:11:12 23,950 ▲ 2,400 20 1,615,475
15:11:09 24,000 ▲ 2,450 4 1,615,455
15:11:08 24,000 ▲ 2,450 1 1,615,451
15:11:07 24,000 ▲ 2,450 2 1,615,450
15:11:06 24,000 ▲ 2,450 19 1,615,448
15:11:04 23,900 ▲ 2,350 14 1,615,429
15:11:04 23,950 ▲ 2,400 216 1,615,415
15:11:02 23,900 ▲ 2,350 55 1,615,199
15:10:59 23,900 ▲ 2,350 125 1,615,144
15:10:55 23,950 ▲ 2,400 1 1,615,019
15:10:54 23,950 ▲ 2,400 13 1,615,018
15:10:53 23,950 ▲ 2,400 12 1,615,005
15:10:50 23,950 ▲ 2,400 1 1,614,993
15:10:47 23,950 ▲ 2,400 1 1,614,992
15:10:39 23,950 ▲ 2,400 4 1,614,991
15:10:38 23,900 ▲ 2,350 20 1,614,987
15:10:31 23,900 ▲ 2,350 14 1,614,967
15:10:29 23,900 ▲ 2,350 166 1,614,953
15:10:28 23,950 ▲ 2,400 5 1,614,787
15:10:26 23,950 ▲ 2,400 14 1,614,782
15:10:24 23,950 ▲ 2,400 33 1,614,768
15:10:22 23,950 ▲ 2,400 69 1,614,735
15:10:21 24,000 ▲ 2,450 1 1,614,666
15:10:21 24,000 ▲ 2,450 1 1,614,665
15:10:19 24,000 ▲ 2,450 1 1,614,664
15:10:19 24,000 ▲ 2,450 5 1,614,663
15:10:18 24,000 ▲ 2,450 3 1,614,658
15:10:18 23,950 ▲ 2,400 40 1,614,655
15:10:15 23,950 ▲ 2,400 100 1,614,615
15:10:15 24,000 ▲ 2,450 3 1,614,515
15:10:12 24,000 ▲ 2,450 46 1,614,512
15:10:11 24,000 ▲ 2,450 4 1,614,466
15:10:10 24,000 ▲ 2,450 3 1,614,462
15:10:09 24,000 ▲ 2,450 1 1,614,459
15:10:08 24,000 ▲ 2,450 3 1,614,458
15:10:06 24,000 ▲ 2,450 1 1,614,455
15:10:03 24,000 ▲ 2,450 90 1,614,454
15:10:03 24,000 ▲ 2,450 35 1,614,364
15:10:02 23,900 ▲ 2,350 504 1,614,329
15:10:02 23,950 ▲ 2,400 176 1,613,825
15:10:00 23,950 ▲ 2,400 223 1,613,649
15:09:59 23,950 ▲ 2,400 1 1,613,426
15:09:59 23,950 ▲ 2,400 700 1,613,425
15:09:58 23,950 ▲ 2,400 12 1,612,725
15:09:53 23,900 ▲ 2,350 125 1,612,713
15:09:51 23,950 ▲ 2,400 11 1,612,588
15:09:50 23,900 ▲ 2,350 20 1,612,577
15:09:50 23,950 ▲ 2,400 100 1,612,557
15:09:50 23,950 ▲ 2,400 1 1,612,457
15:09:49 23,950 ▲ 2,400 5 1,612,456
15:09:46 23,900 ▲ 2,350 53 1,612,451
15:09:42 23,900 ▲ 2,350 32 1,612,398
15:09:41 23,900 ▲ 2,350 1 1,612,366
15:09:34 23,950 ▲ 2,400 1 1,612,365
15:09:32 23,950 ▲ 2,400 30 1,612,364
15:09:32 23,950 ▲ 2,400 4 1,612,334
15:09:26 23,950 ▲ 2,400 13 1,612,330
15:09:24 23,950 ▲ 2,400 7 1,612,317
15:09:23 23,950 ▲ 2,400 15 1,612,310
15:09:22 23,900 ▲ 2,350 17 1,612,295
15:09:21 23,850 ▲ 2,300 15 1,612,278
15:09:21 23,900 ▲ 2,350 25 1,612,263
15:09:20 23,900 ▲ 2,350 126 1,612,238
15:09:20 23,900 ▲ 2,350 43 1,612,112
15:09:20 23,950 ▲ 2,400 1 1,612,069
15:09:19 23,950 ▲ 2,400 108 1,612,068
15:09:18 23,900 ▲ 2,350 44 1,611,960
15:09:18 23,900 ▲ 2,350 32 1,611,916
15:09:17 23,900 ▲ 2,350 97 1,611,884
15:09:15 23,900 ▲ 2,350 39 1,611,787
15:09:14 23,900 ▲ 2,350 89 1,611,748
15:09:13 23,900 ▲ 2,350 88 1,611,659
15:09:12 23,950 ▲ 2,400 19 1,611,571
15:09:12 23,950 ▲ 2,400 3 1,611,552
15:09:11 23,900 ▲ 2,350 195 1,611,549
15:09:09 23,900 ▲ 2,350 14 1,611,354
15:09:07 23,950 ▲ 2,400 3 1,611,340
15:09:05 23,900 ▲ 2,350 34 1,611,337
15:09:02 23,950 ▲ 2,400 3 1,611,303
15:09:00 23,900 ▲ 2,350 17 1,611,300
15:08:59 23,950 ▲ 2,400 3 1,611,283
15:08:57 23,850 ▲ 2,300 330 1,611,280
15:08:57 23,950 ▲ 2,400 3 1,610,950
15:08:56 23,850 ▲ 2,300 416 1,610,947
15:08:56 23,900 ▲ 2,350 303 1,610,531
15:08:56 23,900 ▲ 2,350 20 1,610,228
15:08:56 23,950 ▲ 2,400 1 1,610,208
15:08:56 23,950 ▲ 2,400 5 1,610,207
15:08:55 23,950 ▲ 2,400 1 1,610,202
15:08:55 23,900 ▲ 2,350 41 1,610,201
15:08:53 23,950 ▲ 2,400 44 1,610,160
15:08:50 23,950 ▲ 2,400 5 1,610,116
15:08:48 23,900 ▲ 2,350 9 1,610,111
15:08:47 23,900 ▲ 2,350 126 1,610,102
15:08:46 23,900 ▲ 2,350 5 1,609,976
15:08:46 23,900 ▲ 2,350 29 1,609,971
15:08:46 23,950 ▲ 2,400 4 1,609,942
15:08:45 23,900 ▲ 2,350 138 1,609,938
15:08:45 23,850 ▲ 2,300 17 1,609,800
15:08:44 23,900 ▲ 2,350 8 1,609,783
15:08:43 23,850 ▲ 2,300 10 1,609,775
15:08:41 23,850 ▲ 2,300 1 1,609,765
15:08:39 23,850 ▲ 2,300 760 1,609,764
15:08:39 23,850 ▲ 2,300 100 1,609,004
15:08:36 23,850 ▲ 2,300 1,149 1,608,904
15:08:36 23,900 ▲ 2,350 4 1,607,755
15:08:33 23,900 ▲ 2,350 11 1,607,751
15:08:31 23,800 ▲ 2,250 100 1,607,740
15:08:30 23,800 ▲ 2,250 1 1,607,640
15:08:30 23,800 ▲ 2,250 100 1,607,639
15:08:29 23,800 ▲ 2,250 30 1,607,539
15:08:28 23,800 ▲ 2,250 20 1,607,509
15:08:28 23,800 ▲ 2,250 6 1,607,489
15:08:28 23,800 ▲ 2,250 6 1,607,483
15:08:27 23,800 ▲ 2,250 45 1,607,477
15:08:26 23,850 ▲ 2,300 136 1,607,432
15:08:26 23,850 ▲ 2,300 2,663 1,607,296
15:08:26 23,900 ▲ 2,350 277 1,604,633
15:08:23 23,900 ▲ 2,350 388 1,604,356
15:08:23 23,900 ▲ 2,350 208 1,603,968
15:08:21 23,850 ▲ 2,300 9 1,603,760
15:08:20 23,900 ▲ 2,350 153 1,603,751
15:08:19 23,900 ▲ 2,350 388 1,603,598
15:08:19 23,900 ▲ 2,350 1 1,603,210
15:08:18 23,900 ▲ 2,350 1 1,603,209
15:08:18 23,850 ▲ 2,300 420 1,603,208
15:08:18 23,850 ▲ 2,300 203 1,602,788
15:08:18 23,900 ▲ 2,350 1,797 1,602,585
15:08:15 23,900 ▲ 2,350 32 1,600,788
15:08:15 23,950 ▲ 2,400 8 1,600,756
15:08:15 23,900 ▲ 2,350 772 1,600,748
15:08:15 23,900 ▲ 2,350 125 1,599,976
15:08:13 23,950 ▲ 2,400 2 1,599,851
15:08:13 24,000 ▲ 2,450 32 1,599,485
15:08:13 23,950 ▲ 2,400 364 1,599,849
15:08:11 24,050 ▲ 2,500 25 1,599,453
15:08:09 23,950 ▲ 2,400 203 1,599,428
15:08:09 23,950 ▲ 2,400 63 1,599,225
15:08:09 23,950 ▲ 2,400 303 1,599,162
15:08:09 23,950 ▲ 2,400 379 1,598,859
15:08:09 23,950 ▲ 2,400 1,273 1,598,480
15:08:09 24,000 ▲ 2,450 132 1,597,207
15:08:04 24,050 ▲ 2,500 1 1,597,075
15:08:01 24,050 ▲ 2,500 2 1,597,074
15:08:00 24,050 ▲ 2,500 6 1,597,072
15:07:57 24,050 ▲ 2,500 13 1,597,066
15:07:55 24,050 ▲ 2,500 20 1,597,053
15:07:53 24,000 ▲ 2,450 163 1,597,033
15:07:53 24,000 ▲ 2,450 1 1,596,870
15:07:49 24,050 ▲ 2,500 13 1,596,869
15:07:49 24,050 ▲ 2,500 4 1,596,856
15:07:48 24,000 ▲ 2,450 15 1,596,852
15:07:46 24,000 ▲ 2,450 33 1,596,837
15:07:42 24,000 ▲ 2,450 126 1,596,804
15:07:40 24,000 ▲ 2,450 150 1,596,678
15:07:40 24,050 ▲ 2,500 15 1,596,528

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,508.05 ▼ 8.42 -0.33%
코스닥 826.06 ▼ 1.36 -0.16%
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.