에이치엘비생명과학
(067630)
코스닥
중견기업부
액면가 500원
  04.15 15:59

11,100 (10,900)   [시가/고가/저가] 10,900 / 11,600 / 10,700 
전일비/등락률 ▲ 200 (1.83%) 매도호가/호가잔량 11,100 / 4,520
거래량/전일동시간대비 1,718,287 /▲ 931,359 매수호가/호가잔량 11,050 / 2,829
상한가/하한가 14,150 / 7,650 총매도/총매수잔량 117,009 / 151,730

매도잔량 호가 매수잔량
16,993 11,550 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
26,431 11,500
12,078 11,450
6,382 11,400
9,310 11,350
8,448 11,300
4,710 11,250
18,674 11,200
9,463 11,150
4,520 11,100
 
11,050 2,829
11,000 3,040
10,950 21,472
10,900 22,067
10,850 23,404
10,800 19,521
10,750 12,106
10,700 22,457
10,650 12,222
10,600 12,612
 
총매도잔량 순매수잔량 총매수잔량
117,009 34,721 151,730
시간외잔량 시간외잔량
2,833 0
 
에이치엘비생명과학 067630
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 1,013.90 (-0.52)    FUTURE 431.40 (+0.35)   Basis: -1.26
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:55:35 11,100 ▲ 200 200 1,718,287
15:52:51 11,100 ▲ 200 70 1,718,087
15:48:54 11,100 ▲ 200 6 1,718,017
15:46:36 11,100 ▲ 200 1 1,718,011
15:46:33 11,100 ▲ 200 204 1,718,010
15:46:09 11,100 ▲ 200 1 1,717,806
15:45:34 11,100 ▲ 200 400 1,717,805
15:44:52 11,100 ▲ 200 4 1,717,405
15:44:00 11,100 ▲ 200 5 1,717,401
15:42:05 11,100 ▲ 200 5 1,717,396
15:40:00 11,100 ▲ 200 816 1,717,391
15:30:22 11,100 ▲ 200 12,209 1,716,575
15:19:58 11,050 ▲ 150 5 1,704,366
15:19:53 11,050 ▲ 150 6 1,704,361
15:19:49 11,050 ▲ 150 300 1,704,355
15:19:48 11,000 ▲ 100 1 1,704,055
15:19:46 11,050 ▲ 150 76 1,704,054
15:19:41 11,050 ▲ 150 79 1,703,978
15:19:39 11,050 ▲ 150 1,605 1,703,899
15:19:35 11,000 ▲ 100 5 1,702,294
15:19:33 11,000 ▲ 100 1 1,702,289
15:19:32 11,050 ▲ 150 504 1,702,288
15:19:24 11,000 ▲ 100 533 1,701,784
15:19:23 11,000 ▲ 100 1 1,701,251
15:19:16 11,000 ▲ 100 50 1,701,250
15:19:10 11,000 ▲ 100 1 1,701,200
15:19:09 11,000 ▲ 100 23 1,701,199
15:19:08 10,950 ▲ 50 50 1,701,176
15:18:54 10,950 ▲ 50 3 1,701,126
15:18:45 10,950 ▲ 50 4 1,701,123
15:18:43 10,950 ▲ 50 10 1,701,119
15:18:39 11,000 ▲ 100 10 1,701,109
15:18:36 10,950 ▲ 50 1,500 1,701,099
15:18:35 11,000 ▲ 100 163 1,699,599
15:18:31 11,000 ▲ 100 100 1,699,436
15:18:30 11,000 ▲ 100 250 1,699,336
15:18:16 11,000 ▲ 100 100 1,699,086
15:18:16 11,000 ▲ 100 100 1,698,986
15:18:13 11,000 ▲ 100 64 1,698,886
15:18:07 11,000 ▲ 100 1 1,698,822
15:18:07 11,000 ▲ 100 100 1,698,821
15:18:06 11,000 ▲ 100 10 1,698,721
15:18:02 11,000 ▲ 100 1,715 1,698,711
15:18:02 11,000 ▲ 100 492 1,696,996
15:17:58 10,950 ▲ 50 100 1,696,504
15:17:50 10,950 ▲ 50 37 1,696,404
15:17:49 11,000 ▲ 100 1 1,696,367
15:17:46 11,000 ▲ 100 1 1,696,366
15:17:46 11,000 ▲ 100 27 1,696,365
15:17:37 11,000 ▲ 100 527 1,696,338
15:17:33 10,950 ▲ 50 350 1,695,811
15:17:11 10,950 ▲ 50 27 1,695,461
15:16:59 11,000 ▲ 100 3 1,695,434
15:16:44 10,950 ▲ 50 100 1,695,431
15:16:39 11,000 ▲ 100 16 1,695,331
15:16:34 11,000 ▲ 100 2 1,695,315
15:16:32 11,000 ▲ 100 199 1,695,313
15:16:31 10,950 ▲ 50 100 1,695,114
15:16:17 11,000 ▲ 100 100 1,695,014
15:16:02 10,950 ▲ 50 70 1,694,914
15:16:00 10,950 ▲ 50 7 1,694,844
15:15:54 11,000 ▲ 100 185 1,694,837
15:15:48 10,950 ▲ 50 200 1,694,652
15:15:45 10,950 ▲ 50 6 1,694,452
15:15:37 11,000 ▲ 100 28 1,694,446
15:15:34 11,000 ▲ 100 5 1,694,418
15:15:32 11,000 ▲ 100 30 1,694,413
15:15:30 10,950 ▲ 50 7 1,694,383
15:15:28 11,000 ▲ 100 100 1,694,376
15:15:15 10,950 ▲ 50 6 1,694,276
15:15:14 11,000 ▲ 100 10 1,694,270
15:15:06 11,000 ▲ 100 3,000 1,694,260
15:15:02 10,950 ▲ 50 1 1,691,260
15:15:00 10,950 ▲ 50 7 1,691,259
15:14:58 10,950 ▲ 50 56 1,691,252
15:14:55 10,950 ▲ 50 180 1,691,196
15:14:46 10,950 ▲ 50 400 1,691,016
15:14:45 10,950 ▲ 50 7 1,690,616
15:14:40 10,950 ▲ 50 1,000 1,690,609
15:14:39 10,950 ▲ 50 80 1,689,609
15:14:30 10,950 ▲ 50 6 1,689,529
15:14:19 10,950 ▲ 50 1 1,689,523
15:14:15 11,000 ▲ 100 19 1,689,522
15:14:15 10,950 ▲ 50 7 1,689,503
15:14:10 10,950 ▲ 50 1,200 1,689,496
15:14:07 10,950 ▲ 50 2,000 1,688,296
15:14:01 10,950 ▲ 50 7 1,686,296
15:13:46 10,950 ▲ 50 6 1,686,289
15:13:46 10,950 ▲ 50 95 1,686,283
15:13:45 10,950 ▲ 50 1,000 1,686,188
15:13:40 10,950 ▲ 50 92 1,685,188
15:13:40 10,950 ▲ 50 91 1,685,096
15:13:31 10,950 ▲ 50 7 1,685,005
15:13:26 10,950 ▲ 50 1 1,684,998
15:13:24 11,000 ▲ 100 1 1,684,997
15:13:18 10,950 ▲ 50 49 1,684,996
15:13:17 11,000 ▲ 100 1 1,684,947
15:13:16 10,950 ▲ 50 7 1,684,946
15:13:04 10,950 ▲ 50 62 1,684,939
15:13:02 10,950 ▲ 50 116 1,684,877
15:13:01 10,950 ▲ 50 6 1,684,761
15:13:00 10,950 ▲ 50 116 1,684,755
15:12:58 10,950 ▲ 50 15 1,684,639
15:12:54 10,950 ▲ 50 5 1,684,624
15:12:51 10,950 ▲ 50 35 1,684,619
15:12:46 10,950 ▲ 50 7 1,684,584
15:12:35 11,000 ▲ 100 100 1,684,577
15:12:31 10,950 ▲ 50 7 1,684,477
15:12:16 11,000 ▲ 100 100 1,684,470
15:12:15 11,000 ▲ 100 4 1,684,370
15:12:14 10,950 ▲ 50 6 1,684,366
15:12:03 10,950 ▲ 50 90 1,684,360
15:11:59 10,950 ▲ 50 7 1,684,270
15:11:49 11,000 ▲ 100 10 1,684,263
15:11:48 10,950 ▲ 50 2 1,684,253
15:11:45 10,950 ▲ 50 7 1,684,251
15:11:29 10,950 ▲ 50 6 1,684,244
15:11:29 11,000 ▲ 100 1 1,684,238
15:11:28 10,950 ▲ 50 100 1,684,237
15:11:18 11,000 ▲ 100 16 1,684,137
15:11:15 10,950 ▲ 50 174 1,684,121
15:11:14 10,950 ▲ 50 7 1,683,947
15:10:59 10,950 ▲ 50 7 1,683,940
15:10:56 11,000 ▲ 100 1 1,683,933
15:10:48 10,950 ▲ 50 10 1,683,932
15:10:47 10,950 ▲ 50 783 1,683,922
15:10:44 10,950 ▲ 50 6 1,683,139
15:10:43 11,000 ▲ 100 1,000 1,683,133
15:10:37 10,950 ▲ 50 30 1,682,133
15:10:30 10,950 ▲ 50 90 1,682,103
15:10:30 10,950 ▲ 50 7 1,682,013
15:10:27 10,950 ▲ 50 200 1,682,006
15:10:18 10,950 ▲ 50 360 1,681,806
15:10:18 10,950 ▲ 50 30 1,681,446
15:10:15 10,950 ▲ 50 7 1,681,416
15:10:01 10,950 ▲ 50 1 1,681,409
15:09:59 10,950 ▲ 50 6 1,681,408
15:09:45 10,950 ▲ 50 7 1,681,402
15:09:43 10,950 ▲ 50 1 1,681,395
15:09:29 10,950 ▲ 50 7 1,681,394
15:09:22 10,950 ▲ 50 1,562 1,681,387
15:09:19 10,950 ▲ 50 2 1,679,825
15:09:16 10,950 ▲ 50 3 1,679,823
15:09:15 10,950 ▲ 50 6 1,679,820
15:09:13 10,950 ▲ 50 8 1,679,814
15:09:12 10,950 ▲ 50 4 1,679,806
15:09:09 10,950 ▲ 50 4 1,679,802
15:09:09 10,950 ▲ 50 31 1,679,798
15:09:04 11,000 ▲ 100 423 1,679,767
15:09:00 11,000 ▲ 100 424 1,679,344
15:09:00 11,000 ▲ 100 7 1,678,920
15:08:47 11,000 ▲ 100 8 1,678,913
15:08:46 11,050 ▲ 150 1,851 1,678,905
15:08:46 11,000 ▲ 100 217 1,677,054
15:08:46 10,950 ▲ 50 18,200 1,676,837
15:08:45 10,950 ▲ 50 7 1,658,637
15:08:42 10,950 ▲ 50 37 1,658,630
15:08:40 10,950 ▲ 50 37 1,658,593
15:08:36 11,000 ▲ 100 313 1,658,556
15:08:29 11,000 ▲ 100 212 1,658,243
15:08:29 11,000 ▲ 100 111 1,658,031
15:08:29 11,000 ▲ 100 1,000 1,657,920
15:08:18 10,950 ▲ 50 1 1,656,920
15:08:17 10,950 ▲ 50 45 1,656,919
15:08:08 10,950 ▲ 50 5 1,656,874
15:07:54 10,950 ▲ 50 800 1,656,869
15:07:54 11,000 ▲ 100 2,830 1,656,069
15:07:54 11,000 ▲ 100 5 1,653,239
15:07:32 11,000 ▲ 100 205 1,653,234
15:07:30 11,050 ▲ 150 2,312 1,653,029
15:07:30 11,050 ▲ 150 50 1,650,717
15:07:17 11,000 ▲ 100 145 1,650,667
15:07:13 11,000 ▲ 100 25 1,650,522
15:07:09 11,000 ▲ 100 100 1,650,497
15:07:00 11,000 ▲ 100 60 1,650,397
15:06:43 11,000 ▲ 100 6 1,650,337
15:06:41 11,000 ▲ 100 25 1,650,331
15:06:36 11,000 ▲ 100 1 1,650,306
15:06:33 11,000 ▲ 100 900 1,650,305
15:06:10 11,000 ▲ 100 36 1,649,405
15:06:09 11,000 ▲ 100 170 1,649,369
15:06:03 11,000 ▲ 100 600 1,649,199
15:05:57 11,000 ▲ 100 4 1,648,599
15:05:16 11,000 ▲ 100 43 1,648,595
15:05:13 11,050 ▲ 150 5 1,648,552
15:05:10 11,000 ▲ 100 20 1,648,547
15:05:08 11,050 ▲ 150 20 1,648,527
15:04:54 11,050 ▲ 150 10 1,648,507
15:04:54 11,000 ▲ 100 1 1,648,497
15:04:31 11,000 ▲ 100 73 1,648,496
15:04:29 11,050 ▲ 150 150 1,648,423
15:03:56 11,000 ▲ 100 200 1,648,273
15:03:49 11,000 ▲ 100 200 1,648,073
15:03:44 11,000 ▲ 100 98 1,647,873
15:03:27 11,000 ▲ 100 31 1,647,775
15:03:11 11,000 ▲ 100 1 1,647,744
15:03:10 11,000 ▲ 100 150 1,647,743
15:03:03 11,000 ▲ 100 30 1,647,593
15:03:02 11,050 ▲ 150 2 1,647,563
15:02:59 11,050 ▲ 150 2 1,647,561
15:02:57 11,000 ▲ 100 1 1,647,559
15:02:38 11,000 ▲ 100 538 1,647,558
15:02:28 11,050 ▲ 150 1,000 1,647,020
15:02:20 11,050 ▲ 150 1 1,646,020
15:02:19 11,050 ▲ 150 10 1,646,019
15:02:15 11,050 ▲ 150 10 1,646,009
15:02:14 11,050 ▲ 150 5 1,645,999
15:02:07 11,050 ▲ 150 1 1,645,994
15:02:07 11,050 ▲ 150 5 1,645,993
15:02:01 11,050 ▲ 150 99 1,645,988
15:02:01 11,000 ▲ 100 319 1,645,889
15:01:29 11,000 ▲ 100 1 1,645,570
15:01:26 11,000 ▲ 100 241 1,645,569
15:01:11 11,050 ▲ 150 450 1,645,328
15:01:11 11,000 ▲ 100 30 1,644,878
15:00:58 11,000 ▲ 100 9 1,644,848
15:00:48 11,000 ▲ 100 100 1,644,839
15:00:45 11,000 ▲ 100 100 1,644,739
15:00:37 11,000 ▲ 100 4 1,644,639
15:00:21 11,000 ▲ 100 150 1,644,635
15:00:17 11,000 ▲ 100 270 1,644,485
15:00:07 11,000 ▲ 100 124 1,644,215
15:00:07 11,000 ▲ 100 176 1,644,091
15:00:03 11,000 ▲ 100 67 1,643,915
15:00:03 11,000 ▲ 100 126 1,643,848
15:00:00 11,000 ▲ 100 1,165 1,643,722
14:59:57 11,000 ▲ 100 2,427 1,642,557
14:59:55 11,050 ▲ 150 30 1,640,130
14:59:47 11,000 ▲ 100 1 1,640,100
14:59:41 11,000 ▲ 100 62 1,640,099
14:59:31 11,000 ▲ 100 400 1,640,037
14:59:31 11,050 ▲ 150 50 1,639,637
14:59:29 11,000 ▲ 100 3,097 1,639,587
14:59:10 11,000 ▲ 100 4 1,636,490
14:59:10 11,000 ▲ 100 4 1,636,486
14:59:01 11,000 ▲ 100 22 1,636,482
14:58:41 11,000 ▲ 100 679 1,636,460
14:58:30 11,050 ▲ 150 100 1,635,781
14:58:20 11,000 ▲ 100 10 1,635,681
14:58:11 11,000 ▲ 100 20 1,635,671
14:58:11 11,000 ▲ 100 100 1,635,651
14:58:07 11,000 ▲ 100 114 1,635,551
14:58:05 11,000 ▲ 100 15 1,635,437
14:58:05 11,000 ▲ 100 1 1,635,422
14:58:04 11,000 ▲ 100 300 1,635,421
14:57:57 11,050 ▲ 150 2 1,635,121
14:57:55 11,050 ▲ 150 100 1,635,119
14:57:55 11,050 ▲ 150 1 1,635,019
14:57:46 11,050 ▲ 150 1 1,635,018
14:57:33 11,050 ▲ 150 55 1,635,017
14:57:30 11,050 ▲ 150 100 1,634,962
14:57:24 11,050 ▲ 150 240 1,634,862
14:57:22 11,000 ▲ 100 1,000 1,634,622
14:57:14 11,000 ▲ 100 32 1,633,622
14:57:09 11,050 ▲ 150 5 1,633,590
14:56:57 11,050 ▲ 150 761 1,633,585
14:56:53 11,050 ▲ 150 3 1,632,824
14:56:35 11,000 ▲ 100 6 1,632,821
14:56:33 11,000 ▲ 100 1 1,632,815
14:56:25 11,050 ▲ 150 326 1,632,814
14:56:25 11,050 ▲ 150 320 1,632,488
14:56:23 11,000 ▲ 100 1 1,632,168
14:56:22 11,050 ▲ 150 800 1,632,167
14:56:12 11,050 ▲ 150 2 1,631,367
14:56:09 11,050 ▲ 150 100 1,631,365
14:55:57 11,050 ▲ 150 50 1,631,265
14:55:44 11,050 ▲ 150 10 1,631,215
14:55:34 11,000 ▲ 100 3 1,631,205
14:55:33 11,000 ▲ 100 240 1,631,202
14:55:01 11,000 ▲ 100 36 1,630,962
14:54:56 11,000 ▲ 100 10 1,630,926
14:54:48 11,000 ▲ 100 100 1,630,916
14:54:43 11,000 ▲ 100 3 1,630,816
14:54:41 11,000 ▲ 100 1 1,630,813
14:54:30 11,000 ▲ 100 300 1,630,812
14:54:06 11,050 ▲ 150 200 1,630,512
14:53:16 11,050 ▲ 150 42 1,630,312
14:53:11 11,050 ▲ 150 2 1,630,270
14:53:10 11,000 ▲ 100 500 1,630,268
14:53:04 11,050 ▲ 150 3 1,629,768
14:53:03 11,000 ▲ 100 90 1,629,765
14:52:58 11,050 ▲ 150 2 1,629,675
14:52:58 11,000 ▲ 100 1 1,629,673
14:52:42 11,000 ▲ 100 50 1,629,672
14:52:33 11,000 ▲ 100 200 1,629,622
14:52:22 11,000 ▲ 100 32 1,629,422
14:52:16 11,000 ▲ 100 809 1,629,390
14:52:16 11,050 ▲ 150 10 1,628,581
14:51:59 11,050 ▲ 150 5 1,628,571
14:51:49 11,050 ▲ 150 10 1,628,566
14:51:42 11,050 ▲ 150 100 1,628,556
14:51:38 11,050 ▲ 150 200 1,628,456
14:51:28 11,050 ▲ 150 100 1,628,256
14:51:16 11,050 ▲ 150 1 1,628,156
14:51:16 11,000 ▲ 100 1 1,628,155
14:51:16 11,050 ▲ 150 45 1,628,154
14:51:16 11,050 ▲ 150 100 1,628,109
14:51:09 11,050 ▲ 150 1 1,628,009
14:50:58 11,050 ▲ 150 300 1,628,008
14:50:50 11,050 ▲ 150 100 1,627,708
14:50:49 11,050 ▲ 150 50 1,627,608
14:50:45 11,050 ▲ 150 50 1,627,558
14:50:43 11,050 ▲ 150 262 1,627,508
14:50:22 11,050 ▲ 150 50 1,627,246
14:50:19 11,050 ▲ 150 100 1,627,196
14:50:06 11,050 ▲ 150 100 1,627,096
14:50:01 11,050 ▲ 150 2 1,626,996
14:49:47 11,050 ▲ 150 200 1,626,994
14:49:43 11,000 ▲ 100 26 1,626,794
14:49:42 11,000 ▲ 100 91 1,626,768
14:49:42 11,050 ▲ 150 25 1,626,677
14:49:34 11,000 ▲ 100 1 1,626,652
14:49:25 11,000 ▲ 100 218 1,626,651
14:48:59 11,050 ▲ 150 30 1,626,433
14:48:53 11,050 ▲ 150 3 1,626,403
14:48:50 11,050 ▲ 150 3 1,626,400
14:48:38 11,050 ▲ 150 20 1,626,397
14:48:36 11,050 ▲ 150 81 1,626,377
14:48:32 11,050 ▲ 150 50 1,626,296
14:48:30 11,000 ▲ 100 1 1,626,246
14:48:26 11,000 ▲ 100 100 1,626,245
14:48:24 11,050 ▲ 150 160 1,626,145
14:48:20 11,000 ▲ 100 5 1,625,783
14:48:20 11,000 ▲ 100 202 1,625,985
14:48:10 11,000 ▲ 100 235 1,625,778
14:48:07 11,000 ▲ 100 2 1,625,543
14:47:55 11,000 ▲ 100 180 1,625,541
14:47:52 11,000 ▲ 100 1 1,625,361
14:47:50 11,050 ▲ 150 4 1,625,360
14:47:44 11,050 ▲ 150 5 1,625,356
14:47:35 11,050 ▲ 150 50 1,625,351
14:47:19 11,050 ▲ 150 100 1,625,301
14:47:16 11,050 ▲ 150 3 1,625,201
14:47:04 11,050 ▲ 150 5 1,625,198
14:47:04 11,050 ▲ 150 6 1,625,193
14:47:03 11,050 ▲ 150 100 1,625,187
14:46:55 11,050 ▲ 150 20 1,625,087
14:46:51 11,050 ▲ 150 1 1,625,067
14:46:49 11,050 ▲ 150 50 1,625,066
14:46:26 11,000 ▲ 100 867 1,625,016
14:46:10 11,000 ▲ 100 1 1,624,149
14:46:02 11,000 ▲ 100 10 1,624,148
14:46:00 11,050 ▲ 150 11 1,624,138
14:45:53 11,000 ▲ 100 1 1,624,127
14:45:49 11,050 ▲ 150 241 1,624,126
14:45:35 11,050 ▲ 150 962 1,623,885
14:45:07 11,000 ▲ 100 10 1,622,923
14:45:07 11,000 ▲ 100 465 1,622,913
14:44:59 11,000 ▲ 100 263 1,622,448
14:44:59 11,000 ▲ 100 16,055 1,622,185
14:44:52 11,000 ▲ 100 26 1,606,130
14:44:40 11,000 ▲ 100 100 1,606,104
14:44:28 11,000 ▲ 100 1 1,606,004
14:44:03 11,050 ▲ 150 1 1,606,003
14:43:52 11,050 ▲ 150 2 1,606,002
14:43:52 11,050 ▲ 150 21 1,606,000
14:43:51 11,000 ▲ 100 31 1,605,979
14:43:46 11,050 ▲ 150 1 1,605,948
14:43:37 11,050 ▲ 150 10 1,605,947
14:43:29 11,050 ▲ 150 1 1,605,937
14:43:28 11,050 ▲ 150 5 1,605,936
14:43:25 11,050 ▲ 150 150 1,605,931
14:43:21 11,050 ▲ 150 100 1,605,781
14:42:52 11,050 ▲ 150 2 1,605,681
14:42:51 11,000 ▲ 100 9 1,605,679
14:42:46 11,000 ▲ 100 1 1,605,670
14:42:34 11,050 ▲ 150 3 1,605,669
14:42:31 11,050 ▲ 150 1 1,605,666
14:42:28 11,050 ▲ 150 10 1,605,665
14:42:24 11,050 ▲ 150 632 1,605,655
14:42:24 11,050 ▲ 150 543 1,605,023
14:42:13 11,050 ▲ 150 8 1,604,480
14:42:12 11,050 ▲ 150 5 1,604,472
14:42:11 11,000 ▲ 100 60 1,604,467
14:42:10 11,050 ▲ 150 5 1,604,407
14:42:07 11,000 ▲ 100 205 1,604,402
14:42:05 11,050 ▲ 150 10 1,604,197
14:42:04 11,050 ▲ 150 10 1,604,187
14:42:00 11,050 ▲ 150 20 1,604,177
14:41:59 11,050 ▲ 150 16 1,604,157
14:41:59 11,050 ▲ 150 1,109 1,604,141
14:41:53 11,050 ▲ 150 77 1,603,032
14:41:40 11,050 ▲ 150 1 1,602,955
14:41:15 11,050 ▲ 150 30 1,602,954
14:41:13 11,000 ▲ 100 10 1,602,924
14:41:12 11,050 ▲ 150 100 1,602,914
14:41:08 11,000 ▲ 100 3,396 1,602,814
14:41:03 11,000 ▲ 100 1 1,599,418
14:40:52 11,050 ▲ 150 1 1,599,417
14:40:44 11,050 ▲ 150 1 1,599,416
14:40:35 11,050 ▲ 150 3 1,599,415
14:40:30 11,000 ▲ 100 1 1,599,412
14:40:29 11,050 ▲ 150 1 1,599,411
14:40:17 11,050 ▲ 150 100 1,599,410
14:40:16 11,050 ▲ 150 10 1,599,310
14:40:16 11,000 ▲ 100 2 1,599,300
14:40:04 11,050 ▲ 150 945 1,599,298
14:40:01 11,000 ▲ 100 2,254 1,598,353
14:39:48 11,050 ▲ 150 3 1,596,099
14:39:44 11,050 ▲ 150 10 1,596,096
14:39:42 11,000 ▲ 100 348 1,596,086
14:39:33 11,000 ▲ 100 1,198 1,595,738
14:39:30 11,000 ▲ 100 25 1,594,540
14:39:21 11,000 ▲ 100 1 1,594,515
14:39:16 11,050 ▲ 150 1 1,594,514
14:39:00 11,050 ▲ 150 150 1,594,513
14:38:53 11,050 ▲ 150 30 1,594,363
14:38:44 11,000 ▲ 100 1,000 1,594,333
14:38:43 11,050 ▲ 150 200 1,593,333
14:38:43 11,050 ▲ 150 30 1,593,133
14:38:36 11,050 ▲ 150 100 1,593,103
14:38:30 11,000 ▲ 100 420 1,593,003
14:38:25 11,000 ▲ 100 18 1,592,583
14:38:18 11,000 ▲ 100 36 1,592,565
14:38:16 11,000 ▲ 100 36 1,592,529
14:37:52 11,050 ▲ 150 77 1,592,493
14:37:51 11,000 ▲ 100 5 1,592,416
14:37:46 11,050 ▲ 150 2 1,592,411
14:37:44 11,050 ▲ 150 355 1,592,409
14:37:41 11,050 ▲ 150 6 1,592,054
14:37:39 11,000 ▲ 100 1 1,592,048
14:37:29 11,050 ▲ 150 28 1,592,047
14:37:24 11,000 ▲ 100 23 1,592,019
14:37:11 11,000 ▲ 100 22 1,591,996
14:36:50 11,000 ▲ 100 6 1,591,974
14:36:47 11,000 ▲ 100 1 1,591,968
14:36:42 11,000 ▲ 100 50 1,591,967
14:36:21 11,000 ▲ 100 600 1,591,917
14:36:16 11,050 ▲ 150 1 1,591,317
14:36:05 11,000 ▲ 100 10 1,591,316
14:36:04 11,050 ▲ 150 3 1,591,306
14:35:57 11,000 ▲ 100 1 1,591,303
14:35:52 11,050 ▲ 150 4 1,591,302
14:35:39 11,000 ▲ 100 141 1,591,298
14:35:33 11,000 ▲ 100 54 1,591,157
14:35:12 11,000 ▲ 100 65 1,591,103
14:35:10 11,050 ▲ 150 1 1,591,038
14:35:09 11,050 ▲ 150 3 1,591,037
14:35:08 11,050 ▲ 150 362 1,591,034
14:35:06 11,100 ▲ 200 1 1,590,672
14:34:55 11,050 ▲ 150 10 1,590,671
14:34:51 11,050 ▲ 150 530 1,590,661
14:34:49 11,050 ▲ 150 50 1,590,131
14:34:39 11,050 ▲ 150 1 1,590,081
14:34:29 11,050 ▲ 150 235 1,590,080
14:34:18 11,050 ▲ 150 530 1,589,845
14:34:15 11,050 ▲ 150 1 1,589,315
14:33:48 11,100 ▲ 200 6 1,589,314
14:33:44 11,050 ▲ 150 212 1,589,308
14:33:29 11,050 ▲ 150 20 1,589,096
14:33:09 11,050 ▲ 150 301 1,589,076
14:32:41 11,050 ▲ 150 8 1,588,775
14:32:39 11,100 ▲ 200 50 1,588,767
14:32:33 11,000 ▲ 100 1 1,588,717
14:32:32 11,100 ▲ 200 1,232 1,588,716
14:32:29 11,050 ▲ 150 776 1,586,415
14:32:29 11,050 ▲ 150 1,069 1,587,484
14:32:29 11,050 ▲ 150 4,809 1,585,639
14:32:29 11,050 ▲ 150 300 1,580,830
14:32:24 11,050 ▲ 150 160 1,580,530
14:32:21 11,000 ▲ 100 100 1,580,370
14:32:21 11,000 ▲ 100 28 1,580,270
14:32:21 11,050 ▲ 150 100 1,580,242
14:32:12 11,000 ▲ 100 219 1,580,142
14:32:04 11,050 ▲ 150 100 1,579,923
14:32:04 11,050 ▲ 150 18 1,579,823
14:31:42 11,000 ▲ 100 102 1,579,805
14:31:37 11,050 ▲ 150 10 1,579,703
14:31:37 11,050 ▲ 150 93 1,579,693
14:31:32 11,050 ▲ 150 500 1,579,600
14:31:17 11,050 ▲ 150 500 1,579,100
14:31:11 11,050 ▲ 150 20 1,578,600
14:30:57 11,050 ▲ 150 10 1,578,580
14:30:50 11,000 ▲ 100 1 1,578,570
14:30:49 11,050 ▲ 150 330 1,578,569
14:30:46 11,050 ▲ 150 1 1,578,239
14:30:22 11,050 ▲ 150 100 1,578,238
14:30:19 11,050 ▲ 150 5 1,578,138
14:30:18 11,050 ▲ 150 20 1,578,133
14:30:09 11,050 ▲ 150 10 1,578,113
14:30:06 11,050 ▲ 150 1 1,578,103
14:29:54 11,050 ▲ 150 101 1,578,102
14:29:43 11,000 ▲ 100 1 1,578,001
14:29:43 11,000 ▲ 100 100 1,578,000
14:29:39 11,000 ▲ 100 10 1,577,900
14:29:38 11,000 ▲ 100 40 1,577,890
14:29:32 11,000 ▲ 100 360 1,577,850
14:29:27 11,000 ▲ 100 30 1,577,490
14:29:08 11,000 ▲ 100 888 1,577,460
14:29:08 11,000 ▲ 100 1 1,576,572
14:28:55 11,050 ▲ 150 2 1,576,571
14:28:50 11,050 ▲ 150 1 1,576,569
14:28:34 11,050 ▲ 150 2 1,576,568
14:28:17 11,100 ▲ 200 1 1,576,566
14:28:13 11,050 ▲ 150 996 1,576,565
14:28:12 11,050 ▲ 150 100 1,575,569
14:28:11 11,050 ▲ 150 17,233 1,575,469
14:28:01 11,050 ▲ 150 1,000 1,558,236
14:27:53 11,050 ▲ 150 208 1,557,236
14:27:53 11,100 ▲ 200 2 1,557,028

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,194.33 ▲ 11.95 0.38%
코스닥 1,013.90 ▼ 0.52 -0.05%
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.