하이로닉
(149980)
코스닥
중견기업부
액면가 100원
  01.20 15:59

8,090 (8,230)   [시가/고가/저가] 8,180 / 8,450 / 7,900 
전일비/등락률 ▼ 140 (-1.70%) 매도호가/호가잔량 8,100 / 4,749
거래량/전일동시간대비 1,198,862 /▼ 303,413 매수호가/호가잔량 8,090 / 2,048
상한가/하한가 10,650 / 5,770 총매도/총매수잔량 11,582 / 26,814

매도잔량 호가 매수잔량
1,824 8,200 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,713 8,190
23 8,180
500 8,170
153 8,160
1,005 8,150
100 8,140
464 8,130
51 8,110
4,749 8,100
 
8,090 2,048
8,080 8,450
8,070 3,577
8,060 3,478
8,050 1,879
8,040 1,667
8,030 274
8,020 693
8,010 2,658
8,000 2,090
 
총매도잔량 순매수잔량 총매수잔량
11,582 15,232 26,814
시간외잔량 시간외잔량
0 5,934
 
하이로닉 149980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 958.70 (+24.80)    FUTURE 380.05 (+2.05)   Basis: -0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:05 8,090 ▼ 140 1,529 1,198,862
15:55:11 8,090 ▼ 140 1 1,197,333
15:55:00 8,090 ▼ 140 67 1,197,332
15:53:51 8,090 ▼ 140 80 1,197,265
15:53:35 8,090 ▼ 140 281 1,197,185
15:53:28 8,090 ▼ 140 53 1,196,904
15:53:27 8,090 ▼ 140 35 1,196,851
15:53:01 8,090 ▼ 140 165 1,196,816
15:52:49 8,090 ▼ 140 167 1,196,651
15:52:38 8,090 ▼ 140 1 1,196,484
15:52:22 8,090 ▼ 140 2,832 1,196,483
15:49:02 8,090 ▼ 140 350 1,193,651
15:48:06 8,090 ▼ 140 270 1,193,301
15:47:50 8,090 ▼ 140 382 1,193,031
15:47:21 8,090 ▼ 140 30 1,192,649
15:46:50 8,090 ▼ 140 300 1,192,619
15:46:16 8,090 ▼ 140 170 1,192,319
15:45:55 8,090 ▼ 140 200 1,192,149
15:45:40 8,090 ▼ 140 2,592 1,191,949
15:44:58 8,090 ▼ 140 1 1,189,357
15:43:49 8,090 ▼ 140 1,000 1,189,356
15:42:35 8,090 ▼ 140 20 1,188,356
15:42:15 8,090 ▼ 140 20 1,188,336
15:40:43 8,090 ▼ 140 200 1,188,316
15:40:00 8,090 ▼ 140 1,473 1,188,116
15:30:24 8,090 ▼ 140 64,805 1,186,643
15:19:59 8,100 ▼ 130 100 1,121,838
15:19:59 8,100 ▼ 130 10 1,121,738
15:19:59 8,110 ▼ 120 1 1,121,728
15:19:56 8,100 ▼ 130 175 1,121,727
15:19:55 8,100 ▼ 130 1 1,121,552
15:19:54 8,090 ▼ 140 18 1,121,551
15:19:51 8,090 ▼ 140 160 1,121,533
15:19:50 8,090 ▼ 140 980 1,121,373
15:19:50 8,090 ▼ 140 1 1,120,393
15:19:49 8,080 ▼ 150 1 1,120,392
15:19:48 8,090 ▼ 140 309 1,120,391
15:19:45 8,090 ▼ 140 100 1,120,082
15:19:45 8,090 ▼ 140 200 1,119,982
15:19:45 8,090 ▼ 140 258 1,119,782
15:19:44 8,100 ▼ 130 1 1,119,524
15:19:44 8,090 ▼ 140 1 1,119,523
15:19:42 8,100 ▼ 130 1 1,119,522
15:19:42 8,090 ▼ 140 9 1,119,521
15:19:41 8,090 ▼ 140 1 1,119,512
15:19:38 8,100 ▼ 130 1 1,119,511
15:19:37 8,080 ▼ 150 400 1,119,510
15:19:37 8,090 ▼ 140 785 1,119,110
15:19:34 8,100 ▼ 130 1 1,118,325
15:19:33 8,090 ▼ 140 18 1,118,324
15:19:32 8,100 ▼ 130 3 1,118,306
15:19:31 8,100 ▼ 130 1 1,118,303
15:19:31 8,100 ▼ 130 3 1,118,302
15:19:30 8,100 ▼ 130 200 1,118,299
15:19:30 8,090 ▼ 140 2,158 1,118,099
15:19:29 8,100 ▼ 130 700 1,115,941
15:19:28 8,100 ▼ 130 1 1,115,241
15:19:27 8,090 ▼ 140 18 1,115,240
15:19:23 8,100 ▼ 130 1 1,115,222
15:19:22 8,090 ▼ 140 18 1,115,221
15:19:21 8,090 ▼ 140 18 1,115,203
15:19:21 8,100 ▼ 130 1 1,115,185
15:19:20 8,090 ▼ 140 726 1,115,184
15:19:20 8,100 ▼ 130 1 1,114,458
15:19:20 8,090 ▼ 140 61 1,114,457
15:19:17 8,100 ▼ 130 22 1,114,396
15:19:12 8,100 ▼ 130 1 1,114,374
15:19:10 8,100 ▼ 130 1 1,114,373
15:19:09 8,100 ▼ 130 20 1,114,372
15:19:09 8,100 ▼ 130 500 1,114,352
15:19:03 8,110 ▼ 120 1 1,113,852
15:19:03 8,100 ▼ 130 500 1,113,851
15:19:02 8,110 ▼ 120 207 1,113,351
15:19:02 8,100 ▼ 130 400 1,113,144
15:19:02 8,110 ▼ 120 3 1,112,744
15:19:01 8,110 ▼ 120 3 1,112,741
15:19:00 8,110 ▼ 120 1 1,112,738
15:19:00 8,100 ▼ 130 575 1,112,737
15:18:54 8,100 ▼ 130 30 1,112,162
15:18:53 8,100 ▼ 130 10 1,112,132
15:18:52 8,100 ▼ 130 1 1,112,122
15:18:52 8,100 ▼ 130 4 1,112,121
15:18:50 8,110 ▼ 120 1 1,112,117
15:18:50 8,100 ▼ 130 100 1,112,116
15:18:50 8,100 ▼ 130 70 1,112,016
15:18:48 8,110 ▼ 120 1 1,111,946
15:18:48 8,100 ▼ 130 100 1,111,945
15:18:48 8,100 ▼ 130 209 1,111,845
15:18:47 8,100 ▼ 130 291 1,111,636
15:18:46 8,110 ▼ 120 1 1,111,345
15:18:45 8,100 ▼ 130 300 1,111,344
15:18:41 8,110 ▼ 120 1 1,111,044
15:18:41 8,100 ▼ 130 500 1,111,043
15:18:40 8,100 ▼ 130 500 1,110,543
15:18:39 8,110 ▼ 120 1 1,110,043
15:18:37 8,100 ▼ 130 661 1,110,042
15:18:37 8,110 ▼ 120 1 1,109,381
15:18:36 8,100 ▼ 130 18 1,109,380
15:18:34 8,110 ▼ 120 100 1,109,362
15:18:32 8,110 ▼ 120 3 1,109,262
15:18:31 8,110 ▼ 120 3 1,109,259
15:18:29 8,110 ▼ 120 1 1,109,256
15:18:28 8,100 ▼ 130 80 1,109,255
15:18:24 8,110 ▼ 120 10 1,109,175
15:18:17 8,110 ▼ 120 1 1,109,165
15:18:16 8,100 ▼ 130 300 1,109,164
15:18:15 8,110 ▼ 120 60 1,108,864
15:18:13 8,110 ▼ 120 1 1,108,804
15:18:11 8,100 ▼ 130 970 1,108,803
15:18:10 8,110 ▼ 120 1 1,107,833
15:18:09 8,100 ▼ 130 47 1,107,832
15:18:09 8,100 ▼ 130 1 1,107,785
15:18:08 8,100 ▼ 130 122 1,107,784
15:18:08 8,100 ▼ 130 500 1,107,662
15:18:07 8,100 ▼ 130 1 1,107,162
15:18:07 8,100 ▼ 130 30 1,107,161
15:18:06 8,100 ▼ 130 1 1,107,131
15:18:06 8,090 ▼ 140 100 1,107,130
15:18:02 8,100 ▼ 130 3 1,107,030
15:18:01 8,100 ▼ 130 3 1,107,027
15:18:00 8,100 ▼ 130 1,321 1,107,024
15:18:00 8,100 ▼ 130 700 1,105,703
15:17:59 8,100 ▼ 130 1 1,105,003
15:17:58 8,090 ▼ 140 11 1,105,002
15:17:52 8,100 ▼ 130 1 1,104,991
15:17:51 8,090 ▼ 140 544 1,104,990
15:17:46 8,100 ▼ 130 4 1,104,446
15:17:42 8,100 ▼ 130 1 1,104,442
15:17:40 8,090 ▼ 140 100 1,104,441
15:17:39 8,100 ▼ 130 1 1,104,341
15:17:37 8,090 ▼ 140 100 1,104,340
15:17:37 8,090 ▼ 140 3 1,104,240
15:17:35 8,100 ▼ 130 1 1,104,237
15:17:33 8,090 ▼ 140 500 1,104,236
15:17:32 8,100 ▼ 130 3 1,103,736
15:17:32 8,090 ▼ 140 581 1,103,733
15:17:31 8,100 ▼ 130 3 1,103,152
15:17:30 8,090 ▼ 140 4 1,103,149
15:17:28 8,090 ▼ 140 382 1,103,145
15:17:28 8,090 ▼ 140 18 1,102,763
15:17:27 8,090 ▼ 140 126 1,102,745
15:17:25 8,090 ▼ 140 5 1,102,619
15:17:22 8,100 ▼ 130 1 1,102,614
15:17:18 8,090 ▼ 140 18 1,102,613
15:17:17 8,090 ▼ 140 2 1,102,595
15:17:11 8,100 ▼ 130 1 1,102,593
15:17:11 8,100 ▼ 130 1 1,102,592
15:17:08 8,090 ▼ 140 39 1,102,591
15:17:02 8,100 ▼ 130 3 1,102,552
15:17:01 8,100 ▼ 130 3 1,102,549
15:17:00 8,100 ▼ 130 4 1,102,546
15:17:00 8,100 ▼ 130 1 1,102,542
15:16:58 8,090 ▼ 140 713 1,102,541
15:16:58 8,100 ▼ 130 1 1,101,828
15:16:57 8,100 ▼ 130 1 1,101,827
15:16:56 8,090 ▼ 140 18 1,101,826
15:16:55 8,100 ▼ 130 1 1,101,808
15:16:52 8,090 ▼ 140 18 1,101,807
15:16:50 8,100 ▼ 130 1 1,101,789
15:16:49 8,090 ▼ 140 18 1,101,788
15:16:48 8,090 ▼ 140 50 1,101,770
15:16:47 8,100 ▼ 130 1 1,101,720
15:16:46 8,090 ▼ 140 18 1,101,719
15:16:44 8,100 ▼ 130 110 1,101,701
15:16:44 8,100 ▼ 130 190 1,101,591
15:16:41 8,100 ▼ 130 1 1,101,401
15:16:41 8,090 ▼ 140 18 1,101,400
15:16:40 8,090 ▼ 140 1 1,101,382
15:16:33 8,100 ▼ 130 35 1,101,381
15:16:32 8,110 ▼ 120 1 1,101,346
15:16:32 8,110 ▼ 120 3 1,101,345
15:16:32 8,090 ▼ 140 818 1,101,342
15:16:31 8,110 ▼ 120 3 1,100,524
15:16:30 8,090 ▼ 140 544 1,100,521
15:16:26 8,110 ▼ 120 1 1,099,977
15:16:25 8,110 ▼ 120 10 1,099,976
15:16:24 8,090 ▼ 140 1,198 1,099,966
15:16:24 8,090 ▼ 140 299 1,098,768
15:16:23 8,090 ▼ 140 15 1,098,469
15:16:22 8,110 ▼ 120 1 1,098,454
15:16:22 8,090 ▼ 140 234 1,098,453
15:16:22 8,090 ▼ 140 224 1,098,219
15:16:22 8,100 ▼ 130 208 1,097,995
15:16:16 8,090 ▼ 140 900 1,097,787
15:16:12 8,090 ▼ 140 249 1,096,887
15:16:12 8,110 ▼ 120 1 1,096,638
15:16:08 8,090 ▼ 140 18 1,096,637
15:16:05 8,090 ▼ 140 995 1,096,619
15:16:05 8,100 ▼ 130 5 1,095,624
15:16:03 8,100 ▼ 130 500 1,095,619
15:16:02 8,110 ▼ 120 3 1,095,119
15:16:02 8,100 ▼ 130 240 1,095,116
15:16:01 8,110 ▼ 120 3 1,094,876
15:15:59 8,100 ▼ 130 500 1,094,873
15:15:59 8,110 ▼ 120 500 1,094,373
15:15:59 8,100 ▼ 130 57 1,093,873
15:15:58 8,110 ▼ 120 500 1,093,816
15:15:56 8,100 ▼ 130 18 1,093,316
15:15:55 8,100 ▼ 130 1,525 1,093,298
15:15:54 8,100 ▼ 130 544 1,091,773
15:15:51 8,110 ▼ 120 110 1,091,229
15:15:49 8,110 ▼ 120 1 1,091,119
15:15:49 8,100 ▼ 130 610 1,091,118
15:15:37 8,110 ▼ 120 5 1,090,508
15:15:32 8,110 ▼ 120 455 1,090,503
15:15:32 8,110 ▼ 120 3 1,090,048
15:15:31 8,120 ▼ 110 1 1,090,045
15:15:31 8,120 ▼ 110 41 1,090,044
15:15:31 8,100 ▼ 130 1,805 1,090,003
15:15:31 8,110 ▼ 120 1,358 1,088,198
15:15:31 8,120 ▼ 110 3 1,086,840
15:15:30 8,120 ▼ 110 300 1,086,837
15:15:25 8,120 ▼ 110 1 1,086,537
15:15:24 8,110 ▼ 120 18 1,086,536
15:15:17 8,120 ▼ 110 23 1,086,518
15:15:15 8,110 ▼ 120 221 1,086,495
15:15:09 8,110 ▼ 120 700 1,086,274
15:15:02 8,120 ▼ 110 3 1,085,574
15:15:01 8,120 ▼ 110 3 1,085,571
15:14:55 8,110 ▼ 120 12 1,085,568
15:14:55 8,110 ▼ 120 227 1,085,556
15:14:46 8,100 ▼ 130 9 1,085,329
15:14:35 8,100 ▼ 130 18 1,085,320
15:14:32 8,110 ▼ 120 3 1,085,302
15:14:31 8,110 ▼ 120 3 1,085,299
15:14:23 8,110 ▼ 120 196 1,085,296
15:14:23 8,110 ▼ 120 250 1,085,100
15:14:23 8,110 ▼ 120 250 1,084,850
15:14:23 8,110 ▼ 120 250 1,084,600
15:14:23 8,110 ▼ 120 250 1,084,350
15:14:23 8,110 ▼ 120 250 1,084,100
15:14:23 8,110 ▼ 120 250 1,083,850
15:14:23 8,110 ▼ 120 250 1,083,600
15:14:23 8,110 ▼ 120 250 1,083,350
15:14:23 8,110 ▼ 120 250 1,083,100
15:14:16 8,120 ▼ 110 1 1,082,850
15:14:02 8,120 ▼ 110 1 1,082,849
15:14:02 8,120 ▼ 110 3 1,082,848
15:14:02 8,120 ▼ 110 500 1,082,845
15:14:01 8,120 ▼ 110 3 1,082,345
15:13:51 8,120 ▼ 110 1 1,082,342
15:13:50 8,120 ▼ 110 17 1,082,341
15:13:49 8,110 ▼ 120 1,000 1,082,324
15:13:47 8,120 ▼ 110 185 1,081,324
15:13:47 8,120 ▼ 110 37 1,081,139
15:13:47 8,130 ▼ 100 1 1,081,102
15:13:42 8,120 ▼ 110 875 1,081,101
15:13:37 8,110 ▼ 120 10 1,080,226
15:13:35 8,120 ▼ 110 1 1,080,216
15:13:32 8,120 ▼ 110 3 1,080,215
15:13:31 8,120 ▼ 110 3 1,080,212
15:13:18 8,120 ▼ 110 1 1,080,209
15:13:15 8,110 ▼ 120 10 1,080,208
15:13:15 8,110 ▼ 120 3,584 1,080,198
15:13:12 8,120 ▼ 110 84 1,076,614
15:13:08 8,120 ▼ 110 1 1,076,530
15:13:02 8,120 ▼ 110 3 1,076,529
15:13:02 8,120 ▼ 110 1,352 1,076,526
15:13:01 8,130 ▼ 100 3 1,075,174
15:12:40 8,130 ▼ 100 1 1,075,171
15:12:40 8,120 ▼ 110 2,000 1,075,170
15:12:32 8,130 ▼ 100 13 1,073,170
15:12:32 8,130 ▼ 100 3 1,073,157
15:12:31 8,130 ▼ 100 3 1,073,154
15:12:26 8,130 ▼ 100 1 1,073,151
15:12:23 8,120 ▼ 110 30 1,073,150
15:12:22 8,130 ▼ 100 1 1,073,120
15:12:12 8,120 ▼ 110 195 1,073,119
15:12:12 8,120 ▼ 110 1 1,072,924
15:12:11 8,120 ▼ 110 45 1,072,923
15:12:10 8,120 ▼ 110 263 1,072,878
15:12:02 8,130 ▼ 100 3 1,072,615
15:12:01 8,130 ▼ 100 3 1,072,612
15:11:59 8,130 ▼ 100 1 1,072,609
15:11:53 8,120 ▼ 110 396 1,072,608
15:11:47 8,120 ▼ 110 36 1,072,212
15:11:47 8,120 ▼ 110 36 1,072,176
15:11:47 8,120 ▼ 110 36 1,072,140
15:11:47 8,120 ▼ 110 291 1,072,104
15:11:46 8,120 ▼ 110 4 1,071,813
15:11:46 8,120 ▼ 110 25 1,071,809
15:11:44 8,120 ▼ 110 200 1,071,784
15:11:32 8,120 ▼ 110 3 1,071,584
15:11:31 8,130 ▼ 100 3 1,071,581
15:11:30 8,110 ▼ 120 13 1,071,578
15:11:30 8,120 ▼ 110 88 1,071,565
15:11:28 8,120 ▼ 110 12 1,071,477
15:11:20 8,130 ▼ 100 13 1,071,465
15:11:20 8,120 ▼ 110 18 1,071,452
15:11:19 8,120 ▼ 110 482 1,071,434
15:11:18 8,120 ▼ 110 18 1,070,952
15:11:17 8,130 ▼ 100 1 1,070,934
15:11:17 8,120 ▼ 110 500 1,070,933
15:11:14 8,130 ▼ 100 4 1,070,433
15:11:14 8,120 ▼ 110 18 1,070,429
15:11:02 8,130 ▼ 100 1 1,070,411
15:11:02 8,130 ▼ 100 3 1,070,410
15:11:02 8,130 ▼ 100 1 1,070,407
15:11:01 8,130 ▼ 100 1 1,070,406
15:11:01 8,130 ▼ 100 3 1,070,405
15:10:59 8,130 ▼ 100 1 1,070,402
15:10:59 8,130 ▼ 100 3 1,070,401
15:10:59 8,120 ▼ 110 18 1,070,398
15:10:52 8,130 ▼ 100 1 1,070,380
15:10:51 8,130 ▼ 100 5 1,070,379
15:10:51 8,130 ▼ 100 20 1,070,374
15:10:45 8,130 ▼ 100 5 1,070,354
15:10:45 8,130 ▼ 100 20 1,070,349
15:10:45 8,130 ▼ 100 1 1,070,329
15:10:43 8,130 ▼ 100 4 1,070,328
15:10:43 8,130 ▼ 100 20 1,070,324
15:10:42 8,130 ▼ 100 4 1,070,304
15:10:42 8,130 ▼ 100 20 1,070,300
15:10:42 8,130 ▼ 100 1 1,070,280
15:10:42 8,130 ▼ 100 1 1,070,279
15:10:41 8,130 ▼ 100 4 1,070,278
15:10:41 8,130 ▼ 100 20 1,070,274
15:10:41 8,130 ▼ 100 1 1,070,254
15:10:41 8,130 ▼ 100 5 1,070,253
15:10:40 8,130 ▼ 100 20 1,070,248
15:10:40 8,130 ▼ 100 115 1,070,228
15:10:40 8,130 ▼ 100 2 1,070,113
15:10:40 8,120 ▼ 110 500 1,070,111
15:10:38 8,130 ▼ 100 9 1,069,611
15:10:38 8,130 ▼ 100 2 1,069,602
15:10:38 8,120 ▼ 110 50 1,069,600
15:10:35 8,130 ▼ 100 1 1,069,550
15:10:35 8,130 ▼ 100 6 1,069,549
15:10:34 8,120 ▼ 110 30 1,069,543
15:10:34 8,130 ▼ 100 4 1,069,513
15:10:34 8,130 ▼ 100 39 1,069,509
15:10:34 8,120 ▼ 110 9 1,069,470
15:10:34 8,120 ▼ 110 253 1,069,461
15:10:32 8,120 ▼ 110 200 1,069,208
15:10:32 8,120 ▼ 110 2 1,069,008
15:10:32 8,120 ▼ 110 3 1,069,006
15:10:31 8,120 ▼ 110 3 1,069,003
15:10:29 8,120 ▼ 110 167 1,069,000
15:10:29 8,110 ▼ 120 500 1,068,833
15:10:08 8,120 ▼ 110 4 1,068,333
15:10:08 8,120 ▼ 110 12 1,068,329
15:10:02 8,120 ▼ 110 3 1,068,317
15:10:01 8,120 ▼ 110 1 1,068,314
15:10:01 8,120 ▼ 110 3 1,068,313
15:09:59 8,100 ▼ 130 11 1,068,310
15:09:58 8,130 ▼ 100 12 1,068,299
15:09:54 8,130 ▼ 100 20 1,068,287
15:09:53 8,130 ▼ 100 1 1,068,267
15:09:48 8,100 ▼ 130 56 1,068,266
15:09:48 8,110 ▼ 120 3 1,068,210
15:09:48 8,110 ▼ 120 18 1,068,207
15:09:48 8,110 ▼ 120 1,317 1,068,189
15:09:29 8,110 ▼ 120 100 1,066,872
15:09:11 8,110 ▼ 120 5 1,066,772
15:09:11 8,110 ▼ 120 30 1,066,767
15:09:08 8,110 ▼ 120 1 1,066,737
15:08:56 8,110 ▼ 120 5 1,066,736
15:08:51 8,110 ▼ 120 1 1,066,731
15:08:51 8,110 ▼ 120 16 1,066,730
15:08:46 8,110 ▼ 120 234 1,066,714
15:08:42 8,100 ▼ 130 2,000 1,066,480
15:08:36 8,110 ▼ 120 1,124 1,064,480
15:08:36 8,120 ▼ 110 2,262 1,063,356
15:08:30 8,130 ▼ 100 127 1,061,094
15:08:11 8,130 ▼ 100 788 1,060,967
15:08:01 8,140 ▼ 90 100 1,060,179
15:07:59 8,140 ▼ 90 646 1,060,079
15:07:58 8,130 ▼ 100 12 1,059,433
15:07:54 8,120 ▼ 110 50 1,059,421
15:07:45 8,140 ▼ 90 17 1,059,371
15:07:45 8,130 ▼ 100 1,468 1,059,354
15:07:37 8,130 ▼ 100 1 1,057,886
15:07:37 8,130 ▼ 100 70 1,057,885
15:07:36 8,130 ▼ 100 300 1,057,815
15:07:34 8,130 ▼ 100 89 1,057,515
15:07:34 8,130 ▼ 100 382 1,057,426
15:07:27 8,130 ▼ 100 1 1,057,044
15:07:27 8,130 ▼ 100 2 1,057,043
15:07:27 8,130 ▼ 100 163 1,057,041
15:07:25 8,120 ▼ 110 1 1,056,878
15:07:25 8,110 ▼ 120 1,000 1,056,877
15:07:23 8,120 ▼ 110 7 1,055,877
15:07:21 8,110 ▼ 120 155 1,055,870
15:07:18 8,120 ▼ 110 100 1,055,715
15:07:17 8,110 ▼ 120 46 1,055,615
15:07:17 8,110 ▼ 120 200 1,055,569
15:07:08 8,120 ▼ 110 91 1,055,369
15:07:08 8,120 ▼ 110 1 1,055,278
15:07:07 8,130 ▼ 100 21 1,055,277
15:07:07 8,120 ▼ 110 87 1,055,256
15:07:07 8,120 ▼ 110 144 1,055,169
15:07:07 8,120 ▼ 110 615 1,055,025
15:06:39 8,120 ▼ 110 1,000 1,054,410
15:06:38 8,100 ▼ 130 30 1,053,410
15:06:35 8,100 ▼ 130 2,942 1,053,380
15:06:35 8,110 ▼ 120 2,058 1,050,438
15:06:30 8,120 ▼ 110 1 1,048,380
15:06:29 8,120 ▼ 110 30 1,048,379
15:06:24 8,120 ▼ 110 70 1,048,349
15:06:21 8,110 ▼ 120 10 1,048,279
15:06:21 8,120 ▼ 110 90 1,048,269
15:06:16 8,120 ▼ 110 2 1,048,179
15:06:09 8,120 ▼ 110 2 1,048,177
15:05:50 8,120 ▼ 110 70 1,048,175
15:05:47 8,120 ▼ 110 10 1,048,105
15:05:37 8,120 ▼ 110 4 1,048,095
15:05:33 8,120 ▼ 110 500 1,048,091
15:05:17 8,120 ▼ 110 54 1,047,591
15:05:13 8,120 ▼ 110 5 1,047,537
15:05:09 8,120 ▼ 110 66 1,047,532
15:05:09 8,120 ▼ 110 2 1,047,466
15:05:08 8,110 ▼ 120 653 1,047,464
15:05:06 8,120 ▼ 110 56 1,046,811
15:05:05 8,120 ▼ 110 10 1,046,755
15:05:00 8,120 ▼ 110 8 1,046,745
15:04:56 8,110 ▼ 120 509 1,046,737
15:04:56 8,110 ▼ 120 500 1,046,228
15:04:55 8,110 ▼ 120 500 1,045,728
15:04:48 8,110 ▼ 120 254 1,045,228
15:04:48 8,120 ▼ 110 101 1,044,974
15:04:46 8,130 ▼ 100 20 1,044,873
15:04:32 8,130 ▼ 100 1 1,044,853
15:04:32 8,120 ▼ 110 1,000 1,044,852
15:04:30 8,120 ▼ 110 500 1,043,852
15:04:25 8,130 ▼ 100 882 1,043,352
15:04:16 8,130 ▼ 100 15 1,042,470
15:04:13 8,140 ▼ 90 5 1,042,455
15:04:12 8,130 ▼ 100 3 1,042,450
15:04:07 8,140 ▼ 90 1,490 1,042,447
15:04:01 8,150 ▼ 80 1 1,040,957
15:03:57 8,150 ▼ 80 1 1,040,956
15:03:56 8,150 ▼ 80 10 1,040,955
15:03:56 8,150 ▼ 80 1 1,040,945
15:03:56 8,140 ▼ 90 18 1,040,944
15:03:31 8,150 ▼ 80 1 1,040,926
15:03:29 8,140 ▼ 90 3 1,040,925
15:03:19 8,140 ▼ 90 31 1,040,922
15:03:14 8,140 ▼ 90 100 1,040,891
15:03:14 8,140 ▼ 90 120 1,040,791
15:03:06 8,150 ▼ 80 221 1,040,671
15:02:57 8,150 ▼ 80 30 1,040,450
15:02:52 8,150 ▼ 80 1 1,040,420
15:02:32 8,150 ▼ 80 20 1,040,419
15:02:32 8,140 ▼ 90 6 1,040,399
15:02:30 8,140 ▼ 90 20 1,040,393
15:02:29 8,140 ▼ 90 20 1,040,373
15:02:16 8,140 ▼ 90 54 1,040,353
15:02:13 8,140 ▼ 90 1 1,040,299
15:02:12 8,150 ▼ 80 122 1,040,298
15:02:05 8,140 ▼ 90 1 1,040,176
15:02:05 8,130 ▼ 100 863 1,040,175
15:02:02 8,140 ▼ 90 1 1,039,312
15:02:01 8,140 ▼ 90 12 1,039,311
15:02:01 8,140 ▼ 90 57 1,039,299
15:02:01 8,140 ▼ 90 149 1,039,242
15:01:48 8,130 ▼ 100 1 1,039,093
15:01:29 8,130 ▼ 100 150 1,039,092
15:00:45 8,150 ▼ 80 4 1,038,942
15:00:44 8,150 ▼ 80 20 1,038,938
15:00:25 8,160 ▼ 70 219 1,038,918
15:00:25 8,160 ▼ 70 73 1,038,699
15:00:25 8,110 ▼ 120 893 1,038,626
15:00:25 8,120 ▼ 110 2,802 1,037,733
15:00:25 8,130 ▼ 100 2,993 1,034,931
15:00:25 8,140 ▼ 90 1,806 1,031,938
15:00:07 8,160 ▼ 70 1 1,030,132
14:59:58 8,160 ▼ 70 1 1,030,131
14:59:40 8,130 ▼ 100 1 1,030,130
14:59:32 8,130 ▼ 100 49 1,030,129
14:59:26 8,130 ▼ 100 4 1,030,080
14:59:26 8,130 ▼ 100 1,000 1,030,076
14:59:22 8,130 ▼ 100 18 1,029,076
14:59:21 8,130 ▼ 100 18 1,029,058
14:59:21 8,130 ▼ 100 18 1,029,040
14:59:21 8,130 ▼ 100 18 1,029,022
14:59:20 8,130 ▼ 100 18 1,029,004
14:59:20 8,130 ▼ 100 18 1,028,986
14:59:19 8,130 ▼ 100 18 1,028,968
14:59:19 8,130 ▼ 100 18 1,028,950
14:59:19 8,130 ▼ 100 18 1,028,932
14:59:18 8,140 ▼ 90 16 1,028,914
14:59:18 8,140 ▼ 90 305 1,028,898
14:59:18 8,140 ▼ 90 18 1,028,593
14:59:17 8,140 ▼ 90 18 1,028,575
14:59:17 8,140 ▼ 90 270 1,028,557
14:59:17 8,140 ▼ 90 18 1,028,287
14:59:17 8,140 ▼ 90 18 1,028,269
14:59:16 8,140 ▼ 90 18 1,028,251
14:59:16 8,140 ▼ 90 18 1,028,233
14:59:15 8,140 ▼ 90 18 1,028,215
14:59:15 8,140 ▼ 90 18 1,028,197
14:59:15 8,140 ▼ 90 18 1,028,179
14:59:14 8,140 ▼ 90 18 1,028,161
14:59:14 8,140 ▼ 90 18 1,028,143
14:59:13 8,140 ▼ 90 18 1,028,125
14:59:13 8,150 ▼ 80 3,896 1,028,107
14:59:13 8,150 ▼ 80 5,000 1,024,211
14:59:13 8,150 ▼ 80 18 1,019,211
14:59:13 8,150 ▼ 80 18 1,019,193
14:59:12 8,150 ▼ 80 18 1,019,175

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,862.68 ▲ 20.4 0.72%
코스닥 958.70 ▲ 24.8 2.66%
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.