하이스틸
(071090)
코스피
철강및금속
액면가 500원
  09.30 15:29

3,815 (3,600)   [시가/고가/저가] 3,640 / 3,815 / 3,535 
전일비/등락률 ▲ 215 (5.97%) 매도호가/호가잔량 3,815 / 214
거래량/전일동시간대비 676,532 /▲ 163,381 매수호가/호가잔량 3,810 / 4,309
상한가/하한가 4,680 / 2,520 총매도/총매수잔량 11,575 / 8,820

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
18 3,860 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
11 3,855
5,276 3,850
1,142 3,845
231 3,840
1,670 3,835
446 3,830
303 3,825
2,264 3,820
214 3,815
 
3,810 4,309
3,795 150
3,790 461
3,785 1,446
3,780 394
3,775 1,071
3,770 20
3,760 377
3,755 490
3,750 102
 
총매도잔량 순매수잔량 총매수잔량
11,575 -2,755 8,820
시간외잔량 시간외잔량
4,488 0
 
하이스틸 071090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,155.49 (-15.44)    FUTURE 282.45 (-2.30)   Basis: 1.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:54:39 3,815 ▲ 215 3 676,532
15:52:12 3,815 ▲ 215 339 676,529
15:47:41 3,815 ▲ 215 200 676,190
15:45:48 3,815 ▲ 215 1 675,990
15:45:18 3,815 ▲ 215 158 675,989
15:45:18 3,815 ▲ 215 10 675,831
15:44:48 3,815 ▲ 215 10 675,821
15:40:16 3,815 ▲ 215 492 675,811
15:40:00 3,815 ▲ 215 2,234 675,319
15:30:08 3,815 ▲ 215 35,047 673,085
15:19:59 3,785 ▲ 185 20 638,038
15:19:53 3,785 ▲ 185 35 638,018
15:19:52 3,785 ▲ 185 92 637,983
15:19:46 3,785 ▲ 185 1 637,891
15:19:45 3,785 ▲ 185 208 637,890
15:19:44 3,785 ▲ 185 500 637,682
15:19:34 3,785 ▲ 185 50 637,182
15:19:28 3,780 ▲ 180 8 637,132
15:19:28 3,785 ▲ 185 10 637,124
15:19:25 3,785 ▲ 185 300 637,114
15:19:22 3,785 ▲ 185 11 636,814
15:19:21 3,785 ▲ 185 50 636,803
15:19:14 3,785 ▲ 185 5 636,753
15:19:10 3,780 ▲ 180 209 636,748
15:19:05 3,780 ▲ 180 100 636,539
15:19:04 3,780 ▲ 180 207 636,439
15:19:03 3,775 ▲ 175 60 636,232
15:19:00 3,780 ▲ 180 105 636,172
15:18:56 3,780 ▲ 180 1 636,067
15:18:56 3,780 ▲ 180 3 636,066
15:18:56 3,780 ▲ 180 2 636,063
15:18:56 3,780 ▲ 180 15 636,061
15:18:55 3,780 ▲ 180 78 636,046
15:18:54 3,780 ▲ 180 403 635,968
15:18:54 3,780 ▲ 180 15 635,565
15:18:51 3,780 ▲ 180 500 635,550
15:18:50 3,780 ▲ 180 264 635,050
15:18:48 3,780 ▲ 180 200 634,786
15:18:47 3,780 ▲ 180 500 634,586
15:18:46 3,780 ▲ 180 3 634,086
15:18:46 3,780 ▲ 180 1 634,083
15:18:41 3,780 ▲ 180 9 634,082
15:18:23 3,775 ▲ 175 133 634,073
15:18:12 3,775 ▲ 175 202 633,940
15:18:11 3,775 ▲ 175 1,408 633,738
15:18:11 3,775 ▲ 175 2,175 632,330
15:18:11 3,770 ▲ 170 215 630,155
15:18:06 3,760 ▲ 160 60 629,940
15:17:59 3,760 ▲ 160 3,000 629,880
15:17:59 3,765 ▲ 165 500 626,880
15:17:47 3,765 ▲ 165 1,000 626,380
15:17:33 3,760 ▲ 160 727 625,380
15:17:33 3,765 ▲ 165 73 624,653
15:17:30 3,760 ▲ 160 35 624,580
15:17:26 3,760 ▲ 160 150 624,545
15:17:25 3,770 ▲ 170 1,213 624,395
15:17:25 3,765 ▲ 165 1,025 623,182
15:17:22 3,765 ▲ 165 467 622,157
15:17:10 3,760 ▲ 160 50 621,690
15:17:07 3,760 ▲ 160 160 621,640
15:17:06 3,760 ▲ 160 407 621,480
15:17:06 3,760 ▲ 160 59 621,073
15:16:45 3,760 ▲ 160 10 621,014
15:16:40 3,760 ▲ 160 56 621,004
15:16:35 3,760 ▲ 160 20 620,948
15:16:34 3,760 ▲ 160 7 620,928
15:16:33 3,760 ▲ 160 100 620,921
15:16:22 3,760 ▲ 160 700 620,821
15:16:21 3,770 ▲ 170 2 620,121
15:16:18 3,760 ▲ 160 50 620,119
15:16:06 3,760 ▲ 160 700 620,069
15:16:04 3,760 ▲ 160 1 619,369
15:16:03 3,775 ▲ 175 1 619,368
15:15:51 3,780 ▲ 180 1 619,367
15:15:51 3,780 ▲ 180 1 619,366
15:15:47 3,780 ▲ 180 756 619,365
15:15:43 3,780 ▲ 180 5 618,609
15:15:43 3,755 ▲ 155 210 618,604
15:15:43 3,760 ▲ 160 53 618,394
15:15:43 3,765 ▲ 165 3 618,341
15:15:38 3,770 ▲ 170 234 618,338
15:15:38 3,775 ▲ 175 54 618,104
15:15:35 3,780 ▲ 180 27 618,050
15:15:33 3,780 ▲ 180 2 618,023
15:15:28 3,780 ▲ 180 5 618,021
15:15:27 3,780 ▲ 180 2 618,016
15:15:27 3,780 ▲ 180 47 618,014
15:15:23 3,780 ▲ 180 241 617,967
15:15:23 3,780 ▲ 180 45 617,726
15:15:22 3,775 ▲ 175 312 617,681
15:15:22 3,775 ▲ 175 1,000 617,369
15:15:22 3,775 ▲ 175 600 616,369
15:15:19 3,775 ▲ 175 5 615,769
15:15:19 3,775 ▲ 175 2 615,764
15:15:11 3,775 ▲ 175 1 615,762
15:15:09 3,775 ▲ 175 127 615,761
15:15:09 3,775 ▲ 175 512 615,634
15:15:08 3,775 ▲ 175 100 615,122
15:15:07 3,770 ▲ 170 59 615,022
15:15:04 3,760 ▲ 160 133 614,963
15:15:04 3,775 ▲ 175 1 614,830
15:14:51 3,770 ▲ 170 5 614,829
15:14:50 3,770 ▲ 170 739 614,824
15:14:50 3,770 ▲ 170 600 614,085
15:14:44 3,770 ▲ 170 50 613,485
15:14:35 3,770 ▲ 170 2 613,435
15:14:15 3,765 ▲ 165 85 613,433
15:14:15 3,765 ▲ 165 1,021 613,348
15:14:15 3,765 ▲ 165 1,040 612,327
15:14:14 3,760 ▲ 160 2,914 611,287
15:14:14 3,755 ▲ 155 64 608,373
15:14:14 3,755 ▲ 155 641 608,309
15:14:14 3,755 ▲ 155 1,000 607,668
15:14:00 3,750 ▲ 150 142 606,668
15:14:00 3,750 ▲ 150 589 606,526
15:13:57 3,745 ▲ 145 3,344 605,937
15:13:57 3,740 ▲ 140 147 602,593
15:13:57 3,740 ▲ 140 2,653 602,446
15:13:57 3,740 ▲ 140 587 599,793
15:13:54 3,740 ▲ 140 638 599,206
15:13:53 3,740 ▲ 140 1 598,568
15:13:42 3,735 ▲ 135 872 598,567
15:13:30 3,735 ▲ 135 1 597,695
15:13:25 3,730 ▲ 130 125 597,694
15:13:25 3,730 ▲ 130 1,014 597,569
15:13:25 3,730 ▲ 130 1 596,555
15:13:24 3,725 ▲ 125 1,771 596,554
15:13:05 3,720 ▲ 120 57 594,783
15:13:05 3,720 ▲ 120 100 594,726
15:12:47 3,720 ▲ 120 114 594,626
15:12:37 3,720 ▲ 120 500 594,512
15:12:19 3,725 ▲ 125 100 594,012
15:12:09 3,725 ▲ 125 57 593,912
15:12:03 3,720 ▲ 120 500 593,855
15:12:03 3,720 ▲ 120 297 593,355
15:12:03 3,725 ▲ 125 203 593,058
15:11:44 3,725 ▲ 125 48 592,855
15:11:43 3,725 ▲ 125 500 592,807
15:11:22 3,725 ▲ 125 2 592,307
15:11:16 3,725 ▲ 125 1 592,305
15:11:13 3,725 ▲ 125 50 592,304
15:11:13 3,725 ▲ 125 50 592,254
15:11:13 3,725 ▲ 125 50 592,204
15:11:06 3,735 ▲ 135 9 592,154
15:11:01 3,735 ▲ 135 65 592,145
15:10:57 3,735 ▲ 135 50 592,080
15:10:57 3,735 ▲ 135 50 592,030
15:10:57 3,735 ▲ 135 50 591,980
15:10:51 3,735 ▲ 135 41 591,930
15:10:51 3,725 ▲ 125 820 591,889
15:10:51 3,735 ▲ 135 276 591,069
15:10:48 3,735 ▲ 135 50 590,793
15:10:07 3,735 ▲ 135 57 590,743
15:10:03 3,735 ▲ 135 500 590,686
15:09:57 3,740 ▲ 140 1,347 590,186
15:09:39 3,740 ▲ 140 698 588,839
15:09:39 3,735 ▲ 135 57 588,141
15:09:33 3,735 ▲ 135 20 588,084
15:09:29 3,735 ▲ 135 20 588,064
15:09:29 3,735 ▲ 135 20 588,044
15:09:29 3,735 ▲ 135 20 588,024
15:08:44 3,735 ▲ 135 20 588,004
15:08:44 3,735 ▲ 135 20 587,984
15:08:44 3,735 ▲ 135 20 587,964
15:08:43 3,740 ▲ 140 5 587,944
15:08:37 3,735 ▲ 135 57 587,939
15:08:36 3,735 ▲ 135 36 587,882
15:08:30 3,735 ▲ 135 4 587,846
15:08:13 3,725 ▲ 125 20 587,842
15:08:13 3,725 ▲ 125 20 587,822
15:08:13 3,725 ▲ 125 20 587,802
15:08:07 3,735 ▲ 135 9 587,782
15:08:03 3,735 ▲ 135 1 587,773
15:06:35 3,725 ▲ 125 100 587,772
15:06:30 3,725 ▲ 125 20 587,672
15:06:11 3,725 ▲ 125 100 587,652
15:05:45 3,725 ▲ 125 63 587,552
15:05:32 3,725 ▲ 125 660 587,489
15:05:32 3,730 ▲ 130 120 586,829
15:05:31 3,740 ▲ 140 1 586,709
15:04:58 3,740 ▲ 140 48 586,708
15:04:55 3,740 ▲ 140 20 586,660
15:04:55 3,740 ▲ 140 20 586,640
15:04:55 3,740 ▲ 140 20 586,620
15:04:34 3,745 ▲ 145 298 586,600
15:04:34 3,745 ▲ 145 1 586,302
15:04:26 3,745 ▲ 145 1 586,301
15:04:22 3,745 ▲ 145 191 586,300
15:04:22 3,745 ▲ 145 40 586,109
15:04:14 3,745 ▲ 145 338 586,069
15:04:12 3,745 ▲ 145 100 585,731
15:04:12 3,745 ▲ 145 20 585,631
15:04:12 3,745 ▲ 145 20 585,611
15:04:12 3,745 ▲ 145 20 585,591
15:04:09 3,745 ▲ 145 1 585,571
15:04:08 3,745 ▲ 145 20 585,570
15:04:08 3,745 ▲ 145 20 585,550
15:04:08 3,745 ▲ 145 20 585,530
15:04:05 3,745 ▲ 145 1 585,510
15:04:04 3,750 ▲ 150 1 585,509
15:04:04 3,745 ▲ 145 54 585,508
15:04:03 3,745 ▲ 145 58 585,454
15:03:58 3,745 ▲ 145 1 585,396
15:03:54 3,745 ▲ 145 10 585,395
15:03:52 3,745 ▲ 145 148 585,385
15:03:45 3,745 ▲ 145 20 585,237
15:03:45 3,745 ▲ 145 20 585,217
15:03:45 3,745 ▲ 145 20 585,197
15:03:35 3,745 ▲ 145 178 585,177
15:03:33 3,745 ▲ 145 20 584,999
15:03:33 3,745 ▲ 145 20 584,979
15:03:25 3,750 ▲ 150 200 584,959
15:03:24 3,745 ▲ 145 30 584,759
15:03:20 3,745 ▲ 145 120 584,729
15:03:19 3,740 ▲ 140 1 584,609
15:03:08 3,740 ▲ 140 1,437 584,608
15:03:03 3,740 ▲ 140 58 583,171
15:03:01 3,740 ▲ 140 58 583,113
15:02:59 3,740 ▲ 140 550 583,055
15:02:51 3,730 ▲ 130 386 582,505
15:02:44 3,725 ▲ 125 15 582,119
15:02:36 3,725 ▲ 125 20 582,104
15:02:36 3,725 ▲ 125 20 582,084
15:02:26 3,725 ▲ 125 20 582,064
15:02:26 3,725 ▲ 125 20 582,044
15:02:26 3,725 ▲ 125 20 582,024
15:02:25 3,725 ▲ 125 1 582,004
15:02:09 3,725 ▲ 125 20 582,003
15:00:56 3,725 ▲ 125 20 581,983
15:00:46 3,725 ▲ 125 1 581,963
15:00:26 3,730 ▲ 130 4 581,962
15:00:25 3,725 ▲ 125 27 581,958
15:00:12 3,725 ▲ 125 27 581,931
15:00:07 3,725 ▲ 125 58 581,904
15:00:06 3,725 ▲ 125 9 581,846
15:00:02 3,725 ▲ 125 2,078 581,837
14:59:57 3,725 ▲ 125 58 579,759
14:59:56 3,725 ▲ 125 58 579,701
14:59:55 3,725 ▲ 125 20 579,643
14:59:55 3,725 ▲ 125 20 579,623
14:59:55 3,725 ▲ 125 20 579,603
14:59:54 3,725 ▲ 125 20 579,583
14:59:54 3,725 ▲ 125 20 579,563
14:59:54 3,725 ▲ 125 20 579,543
14:59:39 3,725 ▲ 125 20 579,523
14:59:39 3,725 ▲ 125 20 579,503
14:59:04 3,730 ▲ 130 449 579,483
14:58:46 3,730 ▲ 130 25 579,034
14:58:31 3,730 ▲ 130 100 579,009
14:57:51 3,725 ▲ 125 400 578,909
14:57:44 3,725 ▲ 125 500 578,509
14:57:39 3,725 ▲ 125 58 578,009
14:57:37 3,725 ▲ 125 38 577,951
14:57:36 3,730 ▲ 130 2 577,913
14:57:36 3,730 ▲ 130 3 577,911
14:57:23 3,730 ▲ 130 690 577,908
14:57:23 3,730 ▲ 130 500 577,218
14:57:23 3,730 ▲ 130 1,333 576,718
14:57:05 3,735 ▲ 135 24 575,385
14:57:05 3,735 ▲ 135 270 575,361
14:56:52 3,745 ▲ 145 5 575,091
14:56:44 3,745 ▲ 145 7 575,086
14:56:43 3,745 ▲ 145 75 575,079
14:56:26 3,750 ▲ 150 886 575,004
14:56:26 3,745 ▲ 145 200 574,118
14:55:19 3,750 ▲ 150 30 573,918
14:55:08 3,755 ▲ 155 21 573,888
14:55:08 3,750 ▲ 150 222 573,867
14:55:08 3,745 ▲ 145 27 573,645
14:55:08 3,730 ▲ 130 50 573,618
14:55:04 3,730 ▲ 130 8 573,568
14:54:31 3,750 ▲ 150 702 573,560
14:54:31 3,745 ▲ 145 29 572,858
14:54:15 3,750 ▲ 150 114 572,829
14:54:10 3,750 ▲ 150 1 572,715
14:54:03 3,740 ▲ 140 27 572,714
14:54:00 3,750 ▲ 150 1 572,687
14:53:57 3,740 ▲ 140 20 572,686
14:53:57 3,740 ▲ 140 20 572,666
14:53:57 3,740 ▲ 140 20 572,646
14:53:43 3,740 ▲ 140 20 572,626
14:53:43 3,740 ▲ 140 20 572,606
14:53:43 3,740 ▲ 140 20 572,586
14:53:32 3,740 ▲ 140 1 572,566
14:53:25 3,750 ▲ 150 1 572,565
14:53:18 3,740 ▲ 140 35 572,564
14:53:15 3,740 ▲ 140 6 572,529
14:53:08 3,740 ▲ 140 437 572,523
14:53:08 3,740 ▲ 140 10 572,086
14:52:59 3,740 ▲ 140 2 572,076
14:52:57 3,740 ▲ 140 30 572,074
14:52:26 3,730 ▲ 130 20 572,044
14:51:59 3,730 ▲ 130 20 572,024
14:51:59 3,730 ▲ 130 20 572,004
14:51:59 3,730 ▲ 130 20 571,984
14:51:58 3,730 ▲ 130 188 571,964
14:51:28 3,730 ▲ 130 20 571,776
14:51:28 3,730 ▲ 130 4 571,756
14:51:28 3,735 ▲ 135 16 571,752
14:51:28 3,735 ▲ 135 20 571,736
14:51:19 3,735 ▲ 135 700 571,716
14:51:13 3,755 ▲ 155 46 571,016
14:51:13 3,750 ▲ 150 54 570,970
14:51:10 3,735 ▲ 135 19 570,916
14:51:10 3,740 ▲ 140 381 570,897
14:51:01 3,740 ▲ 140 20 570,516
14:51:01 3,740 ▲ 140 20 570,496
14:51:01 3,740 ▲ 140 20 570,476
14:50:12 3,755 ▲ 155 1 570,456
14:50:10 3,750 ▲ 150 889 570,455
14:50:10 3,750 ▲ 150 100 569,566
14:50:04 3,750 ▲ 150 58 569,466
14:50:02 3,750 ▲ 150 744 569,408
14:49:50 3,750 ▲ 150 208 568,664
14:49:35 3,750 ▲ 150 58 568,456
14:49:34 3,750 ▲ 150 364 568,398
14:49:07 3,750 ▲ 150 401 568,034
14:48:53 3,755 ▲ 155 91 567,633
14:48:42 3,755 ▲ 155 100 567,542
14:48:37 3,755 ▲ 155 338 567,442
14:48:36 3,755 ▲ 155 1 567,104
14:48:35 3,755 ▲ 155 80 567,103
14:48:24 3,755 ▲ 155 402 567,023
14:48:23 3,750 ▲ 150 193 566,621
14:48:21 3,750 ▲ 150 2,784 566,428
14:48:21 3,745 ▲ 145 1,216 563,644
14:48:20 3,740 ▲ 140 4 562,428
14:48:20 3,745 ▲ 145 30 562,424
14:48:20 3,740 ▲ 140 81 562,394
14:48:18 3,740 ▲ 140 487 562,313
14:48:18 3,740 ▲ 140 5 561,826
14:48:18 3,735 ▲ 135 1 561,821
14:48:07 3,740 ▲ 140 5 561,820
14:47:44 3,745 ▲ 145 100 561,815
14:47:42 3,740 ▲ 140 289 561,715
14:47:42 3,740 ▲ 140 11 561,426
14:47:26 3,730 ▲ 130 300 561,415
14:47:22 3,740 ▲ 140 397 561,115
14:47:22 3,740 ▲ 140 1,000 560,718
14:47:20 3,730 ▲ 130 650 559,718
14:47:15 3,735 ▲ 135 800 559,068
14:46:31 3,735 ▲ 135 674 558,268
14:46:27 3,730 ▲ 130 300 557,594
14:46:17 3,730 ▲ 130 1,072 557,294
14:46:17 3,725 ▲ 125 1,329 556,222
14:46:10 3,720 ▲ 120 309 554,893
14:46:10 3,720 ▲ 120 191 554,584
14:46:06 3,725 ▲ 125 1 554,393
14:45:56 3,720 ▲ 120 124 554,392
14:45:56 3,720 ▲ 120 300 554,268
14:45:51 3,720 ▲ 120 406 553,968
14:45:48 3,715 ▲ 115 500 553,562
14:45:46 3,715 ▲ 115 140 553,062
14:45:45 3,720 ▲ 120 1 552,922
14:45:13 3,715 ▲ 115 1 552,921
14:45:09 3,720 ▲ 120 250 552,920
14:44:47 3,720 ▲ 120 1 552,670
14:44:31 3,715 ▲ 115 70 552,669
14:44:31 3,720 ▲ 120 601 552,599
14:44:26 3,720 ▲ 120 50 551,998
14:44:20 3,725 ▲ 125 385 551,948
14:43:33 3,725 ▲ 125 1 551,563
14:43:28 3,720 ▲ 120 27 551,562
14:43:14 3,725 ▲ 125 1 551,535
14:43:13 3,720 ▲ 120 20 551,534
14:43:06 3,720 ▲ 120 20 551,514
14:43:06 3,720 ▲ 120 20 551,494
14:43:04 3,725 ▲ 125 1 551,474
14:42:57 3,720 ▲ 120 10 551,473
14:42:53 3,720 ▲ 120 20 551,463
14:42:53 3,720 ▲ 120 20 551,443
14:42:45 3,720 ▲ 120 564 551,423
14:42:41 3,715 ▲ 115 1,000 550,859
14:42:24 3,720 ▲ 120 8 549,859
14:42:24 3,715 ▲ 115 20 549,851
14:42:15 3,720 ▲ 120 248 549,831
14:42:09 3,720 ▲ 120 13 549,583
14:42:01 3,720 ▲ 120 93 549,570
14:41:45 3,720 ▲ 120 30 549,477
14:41:04 3,720 ▲ 120 308 549,447
14:40:49 3,715 ▲ 115 63 549,139
14:40:49 3,715 ▲ 115 20 549,076
14:40:41 3,720 ▲ 120 1,645 549,056
14:40:29 3,720 ▲ 120 20 547,411
14:40:29 3,720 ▲ 120 20 547,391
14:40:27 3,720 ▲ 120 1 547,371
14:40:27 3,720 ▲ 120 300 547,370
14:40:09 3,720 ▲ 120 23 547,070
14:39:59 3,720 ▲ 120 20 547,047
14:39:33 3,725 ▲ 125 70 547,027
14:39:15 3,725 ▲ 125 15 546,957
14:39:14 3,725 ▲ 125 299 546,942
14:39:09 3,725 ▲ 125 50 546,643
14:38:54 3,725 ▲ 125 5 546,593
14:38:44 3,725 ▲ 125 1 546,588
14:38:40 3,725 ▲ 125 299 546,587
14:38:34 3,720 ▲ 120 20 546,288
14:38:34 3,720 ▲ 120 20 546,268
14:38:25 3,720 ▲ 120 8 546,248
14:38:23 3,720 ▲ 120 1 546,240
14:38:06 3,725 ▲ 125 18 546,239
14:37:56 3,725 ▲ 125 18 546,221
14:37:50 3,725 ▲ 125 299 546,203
14:37:49 3,720 ▲ 120 20 545,904
14:37:49 3,720 ▲ 120 20 545,884
14:37:45 3,720 ▲ 120 20 545,864
14:37:45 3,720 ▲ 120 20 545,844
14:37:32 3,725 ▲ 125 1 545,824
14:37:21 3,720 ▲ 120 20 545,823
14:37:21 3,720 ▲ 120 20 545,803
14:37:21 3,720 ▲ 120 50 545,783
14:37:02 3,720 ▲ 120 159 545,733
14:36:23 3,720 ▲ 120 244 545,574
14:36:23 3,720 ▲ 120 20 545,330
14:36:05 3,730 ▲ 130 1 545,310
14:35:57 3,720 ▲ 120 200 545,309
14:35:56 3,725 ▲ 125 97 545,109
14:35:56 3,725 ▲ 125 3 545,012
14:35:40 3,725 ▲ 125 400 545,009
14:35:36 3,725 ▲ 125 100 544,609
14:35:35 3,720 ▲ 120 20 544,509
14:35:35 3,720 ▲ 120 2 544,489
14:35:26 3,720 ▲ 120 3 544,487
14:35:18 3,720 ▲ 120 20 544,484
14:34:58 3,725 ▲ 125 10 544,464
14:34:53 3,725 ▲ 125 335 544,454
14:34:51 3,720 ▲ 120 300 544,119
14:34:27 3,715 ▲ 115 1 543,819
14:34:19 3,730 ▲ 130 3 543,818
14:34:07 3,725 ▲ 125 5 543,815
14:34:03 3,730 ▲ 130 30 543,810
14:34:02 3,730 ▲ 130 80 543,780
14:34:02 3,720 ▲ 120 30 543,700
14:33:59 3,720 ▲ 120 1,203 543,670
14:33:56 3,720 ▲ 120 1 542,467
14:33:28 3,720 ▲ 120 272 542,466
14:33:27 3,725 ▲ 125 490 542,194
14:33:27 3,725 ▲ 125 10 541,704
14:33:21 3,725 ▲ 125 1 541,694
14:33:09 3,730 ▲ 130 349 541,693
14:33:09 3,735 ▲ 135 30 541,344
14:32:57 3,735 ▲ 135 150 541,314
14:32:27 3,735 ▲ 135 5 541,164
14:32:27 3,735 ▲ 135 1 541,159
14:32:21 3,735 ▲ 135 1 541,158
14:32:16 3,735 ▲ 135 1 541,157
14:32:14 3,735 ▲ 135 30 541,156
14:32:12 3,735 ▲ 135 1 541,126
14:32:08 3,735 ▲ 135 127 541,125
14:32:00 3,735 ▲ 135 187 540,998
14:31:57 3,735 ▲ 135 3 540,811
14:31:54 3,735 ▲ 135 3 540,808
14:31:47 3,730 ▲ 130 372 540,805
14:31:47 3,725 ▲ 125 970 540,433
14:31:47 3,725 ▲ 125 50 539,463
14:31:42 3,720 ▲ 120 126 539,413
14:31:38 3,720 ▲ 120 151 539,287
14:31:24 3,720 ▲ 120 100 539,136
14:31:20 3,720 ▲ 120 10 539,036
14:31:07 3,720 ▲ 120 20 539,026
14:30:58 3,720 ▲ 120 19 539,006
14:30:56 3,720 ▲ 120 90 538,987
14:30:44 3,720 ▲ 120 14 538,897
14:30:34 3,720 ▲ 120 790 538,883
14:30:33 3,725 ▲ 125 100 538,093
14:30:20 3,720 ▲ 120 333 537,993
14:30:19 3,720 ▲ 120 200 537,660
14:29:57 3,720 ▲ 120 360 537,460
14:29:53 3,720 ▲ 120 500 537,100
14:29:37 3,715 ▲ 115 300 536,600
14:29:32 3,715 ▲ 115 2 536,300
14:29:31 3,715 ▲ 115 18 536,298
14:29:00 3,720 ▲ 120 10 536,280
14:28:57 3,720 ▲ 120 328 536,270
14:28:50 3,705 ▲ 105 19 535,942
14:28:50 3,710 ▲ 110 1 535,923
14:28:50 3,720 ▲ 120 411 535,922
14:28:50 3,715 ▲ 115 9 535,511
14:28:38 3,705 ▲ 105 20 535,502
14:28:35 3,720 ▲ 120 300 535,482
14:28:33 3,705 ▲ 105 20 535,182
14:28:31 3,710 ▲ 110 1,335 534,527
14:28:31 3,705 ▲ 105 635 535,162
14:28:31 3,715 ▲ 115 30 533,192
14:28:29 3,715 ▲ 115 20 533,162
14:28:25 3,710 ▲ 110 20 533,142
14:28:23 3,720 ▲ 120 30 533,122
14:28:20 3,720 ▲ 120 500 533,092
14:28:07 3,720 ▲ 120 559 532,592
14:28:07 3,715 ▲ 115 458 532,033
14:27:58 3,715 ▲ 115 73 531,575
14:27:34 3,715 ▲ 115 454 531,502
14:27:31 3,715 ▲ 115 20 531,048
14:27:30 3,720 ▲ 120 18 531,028
14:27:29 3,720 ▲ 120 18 531,010
14:27:29 3,720 ▲ 120 18 530,992
14:27:28 3,720 ▲ 120 18 530,974
14:27:21 3,715 ▲ 115 226 530,956
14:27:12 3,715 ▲ 115 50 530,730
14:27:05 3,715 ▲ 115 1 530,680

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.30 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,155.49 ▼ 15.44 -0.71%
코스닥 672.65 ▼ 2.42 -0.36%
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.