하이스틸
(071090)
코스피
철강및금속
액면가 500원
  04.15 15:59

2,680 (2,680)   [시가/고가/저가] 2,655 / 2,750 / 2,650 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 2,680 / 313
거래량/전일동시간대비 199,846 /▼ 81,371 매수호가/호가잔량 2,675 / 1,858
상한가/하한가 3,480 / 1,880 총매도/총매수잔량 7,322 / 59,120

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

매도잔량 호가 매수잔량
90 2,725 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,000 2,720
540 2,715
1,353 2,710
109 2,705
386 2,700
449 2,695
531 2,690
2,551 2,685
313 2,680
 
2,675 1,858
2,670 1,837
2,665 273
2,660 2,399
2,655 209
2,650 5,706
2,645 106
2,640 1,661
2,635 44,856
2,630 215
 
총매도잔량 순매수잔량 총매수잔량
7,322 51,798 59,120
시간외잔량 시간외잔량
1,354 0
 
하이스틸 071090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,194.33 (+11.95)    FUTURE 431.40 (+0.35)   Basis: -1.26
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:41:46 2,680  0 500 199,846
15:30:23 2,680  0 1,987 199,346
15:18:46 2,680  0 1,000 197,359
15:17:44 2,680  0 30 196,359
15:16:45 2,680  0 100 196,329
15:16:26 2,680  0 1,000 196,229
15:16:01 2,680  0 400 195,229
15:16:00 2,680  0 500 194,829
15:15:39 2,680  0 1 194,329
15:15:35 2,680  0 1 194,328
15:15:32 2,680  0 1 194,327
15:15:28 2,680  0 1 194,326
15:15:25 2,680  0 1 194,325
15:15:22 2,680  0 1 194,324
15:15:18 2,680  0 1 194,323
15:15:17 2,685 ▲ 5 1 194,322
15:15:15 2,680  0 1 194,321
15:15:12 2,680  0 1 194,320
15:15:08 2,680  0 1 194,319
15:15:03 2,680  0 1 194,318
15:14:46 2,685 ▲ 5 158 194,317
15:14:46 2,685 ▲ 5 1 194,159
15:14:40 2,685 ▲ 5 1 194,158
15:14:36 2,685 ▲ 5 1,000 194,157
15:14:34 2,680  0 1 193,157
15:14:28 2,680  0 398 193,156
15:14:26 2,680  0 1 192,758
15:14:21 2,680  0 1 192,757
15:14:17 2,680  0 1 192,756
15:13:04 2,685 ▲ 5 512 192,755
15:12:41 2,685 ▲ 5 1,937 192,243
15:11:22 2,685 ▲ 5 81 190,306
15:10:29 2,685 ▲ 5 6 190,225
15:09:52 2,685 ▲ 5 700 190,219
15:08:21 2,690 ▲ 10 30 189,519
15:06:27 2,690 ▲ 10 61 189,489
15:06:03 2,690 ▲ 10 1 189,428
15:04:10 2,695 ▲ 15 20 189,427
15:02:37 2,695 ▲ 15 20 189,407
15:02:07 2,695 ▲ 15 50 189,387
15:02:06 2,695 ▲ 15 10 189,337
15:00:04 2,695 ▲ 15 200 189,327
14:59:47 2,695 ▲ 15 300 189,127
14:57:51 2,695 ▲ 15 1 188,827
14:56:20 2,695 ▲ 15 92 188,826
14:56:19 2,695 ▲ 15 100 188,734
14:55:32 2,695 ▲ 15 100 188,634
14:55:12 2,695 ▲ 15 100 188,534
14:53:58 2,695 ▲ 15 1 188,434
14:52:20 2,695 ▲ 15 10 188,433
14:49:44 2,695 ▲ 15 296 188,423
14:46:09 2,700 ▲ 20 100 188,127
14:42:51 2,700 ▲ 20 4 188,027
14:36:35 2,700 ▲ 20 50 188,023
14:36:06 2,700 ▲ 20 100 187,973
14:34:27 2,700 ▲ 20 500 187,873
14:33:47 2,705 ▲ 25 30 187,373
14:31:23 2,705 ▲ 25 303 187,343
14:31:11 2,705 ▲ 25 197 187,040
14:27:25 2,705 ▲ 25 4 186,843
14:22:18 2,705 ▲ 25 1 186,839
14:18:45 2,705 ▲ 25 131 186,838
14:18:21 2,705 ▲ 25 19 186,707
14:16:04 2,700 ▲ 20 7 186,688
14:13:09 2,710 ▲ 30 700 186,681
14:10:15 2,710 ▲ 30 100 185,981
14:08:56 2,710 ▲ 30 54 185,881
14:07:11 2,710 ▲ 30 50 185,827
14:06:02 2,710 ▲ 30 2 185,777
14:03:15 2,710 ▲ 30 1,110 185,775
14:02:30 2,710 ▲ 30 10 184,665
14:01:28 2,710 ▲ 30 10 184,655
13:58:49 2,710 ▲ 30 1 184,645
13:58:39 2,700 ▲ 20 5 184,644
13:55:52 2,700 ▲ 20 90 184,639
13:54:14 2,700 ▲ 20 1 184,549
13:53:14 2,700 ▲ 20 400 184,548
13:51:20 2,700 ▲ 20 2 184,148
13:48:35 2,700 ▲ 20 21 184,146
13:47:40 2,700 ▲ 20 126 184,125
13:40:40 2,690 ▲ 10 311 183,310
13:40:40 2,700 ▲ 20 689 183,999
13:40:28 2,690 ▲ 10 200 182,999
13:39:59 2,690 ▲ 10 100 182,799
13:38:29 2,680  0 1,696 182,699
13:38:29 2,685 ▲ 5 1 181,003
13:30:15 2,680  0 586 181,002
13:30:15 2,685 ▲ 5 1,235 180,416
13:29:41 2,690 ▲ 10 50 179,181
13:25:23 2,690 ▲ 10 22 179,131
13:24:02 2,690 ▲ 10 1 179,109
13:23:49 2,690 ▲ 10 1 179,108
13:23:44 2,690 ▲ 10 8 179,107
13:23:40 2,690 ▲ 10 1 179,099
13:22:06 2,690 ▲ 10 10 179,098
13:21:58 2,690 ▲ 10 50 179,088
13:21:55 2,690 ▲ 10 10 179,038
13:21:46 2,690 ▲ 10 1 179,028
13:18:36 2,690 ▲ 10 50 179,027
13:16:16 2,685 ▲ 5 10 178,977
13:13:14 2,685 ▲ 5 385 178,967
13:10:49 2,685 ▲ 5 20 178,582
13:09:33 2,685 ▲ 5 60 178,562
13:07:24 2,685 ▲ 5 2 178,502
13:05:54 2,685 ▲ 5 50 178,500
13:03:53 2,685 ▲ 5 16 178,450
13:03:48 2,680  0 88 178,434
13:02:53 2,680  0 20 178,346
13:01:24 2,680  0 1 178,326
13:01:07 2,680  0 1 178,325
12:58:13 2,680  0 200 178,324
12:55:02 2,685 ▲ 5 22 178,124
12:54:29 2,685 ▲ 5 186 178,102
12:53:16 2,685 ▲ 5 5 177,916
12:48:23 2,690 ▲ 10 1 177,911
12:48:22 2,670 ▼ 10 1,798 177,910
12:48:22 2,675 ▼ 5 203 176,112
12:45:39 2,670 ▼ 10 144 175,909
12:45:39 2,675 ▼ 5 1,303 175,765
12:45:39 2,680  0 7,543 174,462
12:45:39 2,685 ▲ 5 1,010 166,919
12:44:47 2,690 ▲ 10 10 165,909
12:43:39 2,690 ▲ 10 1 165,899
12:41:19 2,690 ▲ 10 654 165,898
12:41:19 2,690 ▲ 10 1,100 165,244
12:37:19 2,685 ▲ 5 5 164,144
12:34:47 2,685 ▲ 5 2,000 164,139
12:33:02 2,685 ▲ 5 147 162,139
12:31:06 2,685 ▲ 5 2,000 161,992
12:30:14 2,685 ▲ 5 12 159,992
12:28:27 2,685 ▲ 5 45 159,980
12:27:59 2,680  0 190 159,935
12:27:18 2,685 ▲ 5 356 159,745
12:23:46 2,685 ▲ 5 190 159,389
12:23:43 2,680  0 1 159,199
12:23:36 2,680  0 323 159,198
12:22:59 2,680  0 200 158,875
12:22:25 2,680  0 9 158,675
12:21:47 2,680  0 100 158,666
12:20:49 2,680  0 50 158,566
12:18:50 2,680  0 140 158,516
12:18:01 2,680  0 3,178 158,376
12:17:47 2,680  0 1,832 155,198
12:12:13 2,690 ▲ 10 9 153,366
12:10:50 2,690 ▲ 10 1 153,357
12:10:26 2,690 ▲ 10 2 153,356
12:08:03 2,690 ▲ 10 30 153,354
12:08:03 2,685 ▲ 5 2 153,324
12:08:00 2,685 ▲ 5 1,500 153,322
12:07:38 2,685 ▲ 5 400 151,822
12:06:28 2,680  0 832 151,422
12:06:28 2,680  0 1,000 150,590
12:05:59 2,680  0 14,471 149,590
12:05:59 2,685 ▲ 5 1,529 135,119
12:05:46 2,685 ▲ 5 376 133,590
12:05:46 2,690 ▲ 10 1,454 133,214
12:05:26 2,700 ▲ 20 1,207 131,760
12:05:18 2,700 ▲ 20 793 130,553
12:04:09 2,700 ▲ 20 1 129,760
12:02:48 2,695 ▲ 15 388 129,759
12:02:47 2,695 ▲ 15 1,000 129,371
12:02:31 2,695 ▲ 15 100 128,371
12:02:16 2,695 ▲ 15 312 128,271
12:01:04 2,695 ▲ 15 1 127,959
12:01:04 2,695 ▲ 15 10 127,958
12:01:00 2,695 ▲ 15 1 127,948
12:00:58 2,700 ▲ 20 400 127,947
12:00:02 2,700 ▲ 20 150 127,547
11:59:53 2,695 ▲ 15 1 127,397
11:59:02 2,700 ▲ 20 500 127,396
11:56:44 2,700 ▲ 20 2 126,896
11:56:32 2,700 ▲ 20 2 126,894
11:56:30 2,700 ▲ 20 30 126,892
11:56:27 2,695 ▲ 15 1,000 126,862
11:55:28 2,695 ▲ 15 900 125,862
11:54:09 2,695 ▲ 15 10 124,962
11:52:05 2,700 ▲ 20 38 124,952
11:50:22 2,700 ▲ 20 283 124,914
11:50:14 2,700 ▲ 20 917 124,631
11:44:31 2,700 ▲ 20 80 123,714
11:41:33 2,700 ▲ 20 1 123,634
11:41:22 2,700 ▲ 20 2 123,633
11:39:47 2,695 ▲ 15 1,000 123,631
11:38:07 2,695 ▲ 15 60 122,631
11:34:15 2,695 ▲ 15 5 122,571
11:33:33 2,700 ▲ 20 5 122,566
11:29:09 2,710 ▲ 30 5 122,561
11:29:05 2,695 ▲ 15 1,132 122,556
11:29:05 2,700 ▲ 20 316 121,424
11:28:17 2,700 ▲ 20 83 121,108
11:28:17 2,700 ▲ 20 29 121,025
11:28:17 2,700 ▲ 20 55 120,996
11:28:17 2,700 ▲ 20 37 120,941
11:28:17 2,700 ▲ 20 55 120,904
11:28:17 2,700 ▲ 20 18 120,849
11:28:17 2,700 ▲ 20 3 120,831
11:28:17 2,700 ▲ 20 11 120,828
11:28:17 2,700 ▲ 20 48 120,817
11:28:17 2,700 ▲ 20 22 120,769
11:28:17 2,700 ▲ 20 11 120,747
11:28:16 2,700 ▲ 20 74 120,736
11:28:09 2,700 ▲ 20 7 120,662
11:27:45 2,700 ▲ 20 300 120,655
11:27:37 2,700 ▲ 20 1 120,355
11:23:30 2,710 ▲ 30 213 120,354
11:22:40 2,710 ▲ 30 117 120,141
11:19:23 2,700 ▲ 20 713 120,024
11:19:19 2,700 ▲ 20 100 119,311
11:19:15 2,700 ▲ 20 2 119,211
11:19:12 2,700 ▲ 20 2 119,209
11:19:08 2,700 ▲ 20 2 119,207
11:19:03 2,700 ▲ 20 1,000 119,205
11:19:01 2,700 ▲ 20 2 118,205
11:18:41 2,700 ▲ 20 2 118,203
11:17:44 2,700 ▲ 20 909 118,201
11:16:24 2,700 ▲ 20 5,835 117,292
11:16:24 2,705 ▲ 25 165 111,457
11:15:40 2,705 ▲ 25 1 111,292
11:14:09 2,710 ▲ 30 1 111,291
11:14:00 2,710 ▲ 30 11 111,290
11:10:00 2,710 ▲ 30 2,000 111,279
11:08:40 2,705 ▲ 25 1 109,279
11:07:41 2,705 ▲ 25 1 109,278
11:07:39 2,705 ▲ 25 1 109,277
11:07:32 2,705 ▲ 25 41 109,276
11:07:00 2,705 ▲ 25 600 109,235
11:05:47 2,705 ▲ 25 15 108,635
11:05:36 2,705 ▲ 25 1 108,620
11:04:55 2,705 ▲ 25 800 108,619
11:04:46 2,705 ▲ 25 2 107,819
11:03:52 2,705 ▲ 25 10 107,817
11:02:11 2,705 ▲ 25 172 107,807
10:57:10 2,705 ▲ 25 333 107,635
10:56:01 2,705 ▲ 25 2 107,302
10:55:31 2,705 ▲ 25 1,584 107,300
10:55:15 2,710 ▲ 30 2 105,716
10:51:15 2,715 ▲ 35 200 105,714
10:51:04 2,715 ▲ 35 50 105,514
10:50:34 2,715 ▲ 35 1 105,464
10:47:45 2,715 ▲ 35 1 105,463
10:47:06 2,715 ▲ 35 10 105,462
10:46:12 2,715 ▲ 35 50 105,452
10:46:00 2,715 ▲ 35 368 105,402
10:45:51 2,715 ▲ 35 3 105,034
10:45:18 2,715 ▲ 35 1,000 105,031
10:44:50 2,715 ▲ 35 10 104,031
10:44:43 2,715 ▲ 35 500 104,021
10:44:36 2,705 ▲ 25 1 103,521
10:44:26 2,715 ▲ 35 1 103,520
10:43:21 2,710 ▲ 30 555 102,074
10:43:21 2,705 ▲ 25 1,445 103,519
10:43:09 2,715 ▲ 35 50 101,519
10:42:41 2,715 ▲ 35 50 101,469
10:42:37 2,710 ▲ 30 1,000 101,419
10:42:26 2,715 ▲ 35 590 100,419
10:39:05 2,715 ▲ 35 10 99,829
10:37:51 2,710 ▲ 30 1,178 99,819
10:37:50 2,710 ▲ 30 1,900 98,641
10:36:31 2,710 ▲ 30 1 96,741
10:36:23 2,710 ▲ 30 1 96,740
10:36:17 2,710 ▲ 30 1 96,739
10:36:16 2,710 ▲ 30 50 96,738
10:36:11 2,710 ▲ 30 1 96,688
10:36:10 2,710 ▲ 30 1 96,687
10:36:05 2,710 ▲ 30 1 96,686
10:34:21 2,710 ▲ 30 30 96,685
10:33:17 2,710 ▲ 30 200 96,655
10:32:59 2,710 ▲ 30 4 96,455
10:32:56 2,710 ▲ 30 200 96,451
10:32:45 2,710 ▲ 30 300 96,251
10:32:05 2,720 ▲ 40 10 95,951
10:31:55 2,720 ▲ 40 2 95,941
10:30:35 2,720 ▲ 40 248 95,939
10:30:32 2,710 ▲ 30 730 95,691
10:30:32 2,715 ▲ 35 987 94,961
10:30:32 2,720 ▲ 40 96 93,974
10:30:30 2,720 ▲ 40 100 93,878
10:30:29 2,725 ▲ 45 4 93,778
10:30:24 2,725 ▲ 45 4 93,774
10:29:51 2,725 ▲ 45 497 93,770
10:29:36 2,725 ▲ 45 3 93,273
10:29:17 2,725 ▲ 45 1 93,270
10:29:14 2,725 ▲ 45 1 93,269
10:27:36 2,725 ▲ 45 495 93,268
10:27:16 2,720 ▲ 40 191 92,773
10:26:12 2,720 ▲ 40 14 92,582
10:26:12 2,720 ▲ 40 1 92,568
10:25:39 2,720 ▲ 40 1 92,567
10:25:20 2,720 ▲ 40 1 92,566
10:25:16 2,720 ▲ 40 1 92,565
10:25:12 2,720 ▲ 40 1 92,564
10:25:07 2,720 ▲ 40 1 92,563
10:25:04 2,720 ▲ 40 1 92,562
10:25:00 2,720 ▲ 40 1 92,561
10:24:57 2,725 ▲ 45 1 92,560
10:24:53 2,720 ▲ 40 1 92,559
10:24:50 2,720 ▲ 40 1 92,558
10:24:46 2,720 ▲ 40 1 92,557
10:24:42 2,720 ▲ 40 1 92,556
10:24:38 2,720 ▲ 40 1 92,555
10:23:28 2,720 ▲ 40 100 92,554
10:23:16 2,725 ▲ 45 63 90,517
10:23:16 2,720 ▲ 40 1,937 92,454
10:22:38 2,725 ▲ 45 1 90,454
10:22:34 2,725 ▲ 45 1 90,453
10:22:29 2,725 ▲ 45 1 90,452
10:22:24 2,725 ▲ 45 1 90,451
10:22:18 2,725 ▲ 45 1 90,450
10:22:14 2,725 ▲ 45 1 90,449
10:22:10 2,725 ▲ 45 1 90,448
10:22:06 2,725 ▲ 45 1 90,447
10:22:02 2,725 ▲ 45 1 90,446
10:21:57 2,725 ▲ 45 1 90,445
10:21:51 2,730 ▲ 50 10 90,444
10:21:32 2,730 ▲ 50 57 90,434
10:21:26 2,730 ▲ 50 1 90,377
10:21:22 2,730 ▲ 50 1 90,376
10:21:18 2,730 ▲ 50 1 90,375
10:21:14 2,730 ▲ 50 1 90,374
10:21:08 2,730 ▲ 50 1 90,373
10:21:07 2,730 ▲ 50 20 90,372
10:20:47 2,730 ▲ 50 5 90,352
10:20:46 2,730 ▲ 50 1 90,347
10:20:39 2,730 ▲ 50 1 90,346
10:20:34 2,730 ▲ 50 1 90,345
10:20:29 2,730 ▲ 50 1 90,344
10:20:27 2,730 ▲ 50 4 90,343
10:20:24 2,725 ▲ 45 1 90,339
10:20:19 2,725 ▲ 45 1 90,338
10:20:18 2,730 ▲ 50 41 90,337
10:20:14 2,725 ▲ 45 1 90,296
10:20:14 2,725 ▲ 45 298 90,295
10:20:09 2,725 ▲ 45 1 89,997
10:20:08 2,730 ▲ 50 89 89,996
10:20:01 2,730 ▲ 50 66 89,907
10:20:01 2,730 ▲ 50 1 89,841
10:19:55 2,730 ▲ 50 1 89,840
10:19:54 2,730 ▲ 50 1 89,839
10:19:47 2,730 ▲ 50 7 89,838
10:19:47 2,730 ▲ 50 200 89,831
10:19:42 2,730 ▲ 50 1 89,631
10:19:37 2,730 ▲ 50 1 89,630
10:19:28 2,730 ▲ 50 1 89,629
10:19:21 2,730 ▲ 50 1 89,628
10:19:14 2,735 ▲ 55 1 89,627
10:19:13 2,725 ▲ 45 912 89,626
10:19:13 2,730 ▲ 50 1,088 88,714
10:19:06 2,725 ▲ 45 1 87,626
10:18:56 2,725 ▲ 45 403 87,625
10:18:56 2,730 ▲ 50 1,333 87,222
10:18:56 2,745 ▲ 65 1 85,889
10:18:47 2,725 ▲ 45 1 85,888
10:18:41 2,725 ▲ 45 1 85,887
10:18:34 2,725 ▲ 45 98 85,886
10:18:32 2,730 ▲ 50 2,098 85,788
10:18:32 2,740 ▲ 60 14 83,690
10:18:31 2,745 ▲ 65 2 83,676
10:18:24 2,750 ▲ 70 2 83,674
10:18:24 2,745 ▲ 65 180 83,672
10:18:18 2,745 ▲ 65 60 83,492
10:18:16 2,740 ▲ 60 1 83,432
10:18:10 2,740 ▲ 60 1 83,431
10:18:03 2,745 ▲ 65 29 83,430
10:18:02 2,740 ▲ 60 1 83,401
10:18:02 2,745 ▲ 65 3 83,400
10:18:02 2,745 ▲ 65 365 83,397
10:17:51 2,745 ▲ 65 966 83,032
10:17:50 2,740 ▲ 60 1 82,066
10:17:42 2,740 ▲ 60 986 82,065
10:17:42 2,735 ▲ 55 1 81,079
10:17:37 2,740 ▲ 60 1 81,078
10:17:33 2,740 ▲ 60 99 81,077
10:17:33 2,735 ▲ 55 1 80,978
10:17:27 2,740 ▲ 60 200 80,977
10:17:25 2,740 ▲ 60 10 80,777
10:17:23 2,740 ▲ 60 100 80,767
10:17:22 2,740 ▲ 60 1 80,667
10:17:22 2,735 ▲ 55 1 80,666
10:17:18 2,735 ▲ 55 299 80,665
10:17:18 2,735 ▲ 55 1 80,366
10:17:14 2,735 ▲ 55 200 80,365
10:17:09 2,735 ▲ 55 208 80,165
10:17:09 2,735 ▲ 55 257 79,957
10:17:08 2,735 ▲ 55 127 79,700
10:17:07 2,735 ▲ 55 274 79,573
10:17:07 2,735 ▲ 55 99 79,299
10:17:07 2,730 ▲ 50 1 79,200
10:17:05 2,735 ▲ 55 100 79,199
10:17:04 2,715 ▲ 35 18 79,099
10:17:02 2,735 ▲ 55 100 79,081
10:17:02 2,735 ▲ 55 200 78,981
10:17:00 2,735 ▲ 55 100 78,781
10:16:58 2,735 ▲ 55 18 78,681
10:16:57 2,735 ▲ 55 39 78,663
10:16:57 2,730 ▲ 50 61 78,624
10:16:55 2,730 ▲ 50 99 78,563
10:16:55 2,720 ▲ 40 1 78,464
10:16:46 2,725 ▲ 45 1 78,463
10:16:46 2,725 ▲ 45 84 78,462
10:16:39 2,725 ▲ 45 49 78,378
10:16:39 2,720 ▲ 40 1 78,329
10:15:50 2,725 ▲ 45 99 78,328
10:15:50 2,720 ▲ 40 1 78,229
10:14:09 2,715 ▲ 35 590 78,228
10:14:09 2,720 ▲ 40 61 77,638
10:13:28 2,720 ▲ 40 1 77,577
10:13:24 2,720 ▲ 40 1 77,576
10:13:20 2,720 ▲ 40 1 77,575
10:13:16 2,720 ▲ 40 1 77,574
10:13:12 2,720 ▲ 40 1 77,573
10:13:07 2,720 ▲ 40 1 77,572
10:13:03 2,720 ▲ 40 1 77,571
10:12:58 2,720 ▲ 40 1 77,570
10:12:55 2,720 ▲ 40 1 77,569
10:12:50 2,720 ▲ 40 1 77,568
10:12:48 2,725 ▲ 45 2 77,567
10:12:46 2,720 ▲ 40 1 77,565
10:12:42 2,720 ▲ 40 1 77,564
10:12:37 2,720 ▲ 40 1 77,563
10:12:33 2,720 ▲ 40 1 77,562
10:12:29 2,720 ▲ 40 30 77,561
10:12:28 2,720 ▲ 40 1 77,531
10:12:24 2,720 ▲ 40 1 77,530
10:12:20 2,720 ▲ 40 1 77,529
10:12:19 2,725 ▲ 45 37 77,528
10:12:17 2,720 ▲ 40 1 77,491
10:11:50 2,720 ▲ 40 1 77,490
10:11:44 2,720 ▲ 40 1 77,489
10:11:44 2,725 ▲ 45 259 77,488
10:11:35 2,720 ▲ 40 1 77,229
10:11:32 2,720 ▲ 40 1 77,228
10:11:30 2,725 ▲ 45 1 77,227
10:11:23 2,725 ▲ 45 50 77,226
10:11:09 2,720 ▲ 40 1 77,176
10:11:06 2,720 ▲ 40 1 77,175
10:11:02 2,720 ▲ 40 1 77,174
10:10:59 2,720 ▲ 40 1 77,173
10:10:58 2,720 ▲ 40 146 77,172
10:10:55 2,715 ▲ 35 1 77,026
10:10:52 2,715 ▲ 35 1 77,025
10:10:49 2,715 ▲ 35 1 77,024
10:10:45 2,715 ▲ 35 1 77,023
10:10:38 2,720 ▲ 40 200 77,022
10:10:37 2,715 ▲ 35 1 76,822
10:10:33 2,715 ▲ 35 1 76,821
10:10:30 2,715 ▲ 35 1 76,820
10:10:27 2,715 ▲ 35 1 76,819
10:10:22 2,715 ▲ 35 1 76,818
10:09:41 2,720 ▲ 40 4 76,817
10:09:27 2,720 ▲ 40 558 76,813
10:09:25 2,720 ▲ 40 1 76,255
10:09:20 2,720 ▲ 40 1 76,254
10:09:17 2,720 ▲ 40 1 76,253
10:09:12 2,720 ▲ 40 1 76,252
10:09:09 2,720 ▲ 40 1 76,251
10:09:05 2,720 ▲ 40 1 76,250
10:09:01 2,720 ▲ 40 1 76,249
10:08:58 2,720 ▲ 40 1 76,248
10:08:55 2,720 ▲ 40 1 76,247
10:08:49 2,720 ▲ 40 100 76,246
10:08:49 2,720 ▲ 40 1 76,146
10:08:46 2,720 ▲ 40 1 76,145
10:08:42 2,720 ▲ 40 1 76,144
10:08:38 2,720 ▲ 40 1 76,143
10:07:20 2,720 ▲ 40 110 76,142
10:07:13 2,720 ▲ 40 400 76,032
10:06:10 2,720 ▲ 40 162 75,632
10:05:25 2,720 ▲ 40 255 75,470
10:05:25 2,720 ▲ 40 381 75,215
10:05:10 2,720 ▲ 40 709 74,834
10:05:01 2,720 ▲ 40 4 74,125
10:05:00 2,720 ▲ 40 1,029 74,121
10:05:00 2,715 ▲ 35 1,314 73,092
10:04:52 2,705 ▲ 25 1,140 71,778
10:04:52 2,705 ▲ 25 553 70,638
10:04:22 2,705 ▲ 25 1 70,085
10:04:03 2,705 ▲ 25 1 70,084
10:03:59 2,705 ▲ 25 3 70,083
10:02:57 2,705 ▲ 25 500 70,080
10:02:06 2,700 ▲ 20 10 69,580
10:02:00 2,695 ▲ 15 50 69,570
10:01:53 2,695 ▲ 15 7 69,520
10:01:46 2,695 ▲ 15 1 69,513
10:01:39 2,695 ▲ 15 1 69,512
10:01:10 2,695 ▲ 15 452 69,511
10:00:38 2,700 ▲ 20 1 69,059
10:00:28 2,700 ▲ 20 450 69,058
10:00:17 2,700 ▲ 20 1 68,608
10:00:02 2,700 ▲ 20 537 68,607
09:59:49 2,700 ▲ 20 697 68,070
09:59:38 2,700 ▲ 20 830 67,373
09:59:04 2,705 ▲ 25 802 66,543
09:58:27 2,705 ▲ 25 10 65,741
09:58:03 2,705 ▲ 25 10 65,731
09:56:52 2,705 ▲ 25 229 65,721
09:56:22 2,715 ▲ 35 1 65,492
09:49:13 2,705 ▲ 25 100 65,491
09:49:08 2,705 ▲ 25 100 65,391
09:48:47 2,710 ▲ 30 5 65,291
09:48:40 2,710 ▲ 30 270 65,286

 
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.