HLB글로벌
(003580)
코스피

액면가 500원
  09.30 15:59

7,710 (7,560)   [시가/고가/저가] 7,340 / 7,750 / 7,340 
전일비/등락률 ▲ 150 (1.98%) 매도호가/호가잔량 7,710 / 1,722
거래량/전일동시간대비 292,353 /▼ 5,317 매수호가/호가잔량 7,700 / 595
상한가/하한가 9,820 / 5,300 총매도/총매수잔량 8,362 / 30,649

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

매도잔량 호가 매수잔량
1,252 7,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
795 7,790
467 7,780
257 7,770
263 7,760
646 7,750
764 7,740
2,144 7,730
52 7,720
1,722 7,710
 
7,700 595
7,690 132
7,680 290
7,670 1,335
7,650 1
7,640 10
7,630 329
7,620 1,962
7,610 24,525
7,600 1,470
 
총매도잔량 순매수잔량 총매수잔량
8,362 22,287 30,649
시간외잔량 시간외잔량
748 0
 
HLB글로벌 003580
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
15:53:37 7,710 ▲ 150 20 292,353
15:53:20 7,710 ▲ 150 10 292,333
15:53:18 7,710 ▲ 150 5 292,323
15:53:12 7,710 ▲ 150 100 292,318
15:51:46 7,710 ▲ 150 100 292,218
15:51:12 7,710 ▲ 150 100 292,118
15:50:49 7,710 ▲ 150 1 292,018
15:46:59 7,710 ▲ 150 100 292,017
15:45:03 7,710 ▲ 150 1 291,917
15:45:01 7,710 ▲ 150 1 291,916
15:44:17 7,710 ▲ 150 10 291,915
15:44:12 7,710 ▲ 150 50 291,905
15:44:11 7,710 ▲ 150 3 291,855
15:44:07 7,710 ▲ 150 20 291,852
15:43:58 7,710 ▲ 150 1 291,832
15:43:57 7,710 ▲ 150 100 291,831
15:42:57 7,710 ▲ 150 82 291,731
15:42:34 7,710 ▲ 150 91 291,649
15:42:20 7,710 ▲ 150 1 291,558
15:42:08 7,710 ▲ 150 1 291,557
15:42:03 7,710 ▲ 150 1 291,556
15:40:30 7,710 ▲ 150 10 291,555
15:40:00 7,710 ▲ 150 300 291,545
15:30:30 7,710 ▲ 150 4,054 291,245
15:19:56 7,710 ▲ 150 4 287,191
15:19:54 7,710 ▲ 150 100 287,187
15:19:50 7,710 ▲ 150 20 287,087
15:19:48 7,730 ▲ 170 56 287,067
15:19:47 7,710 ▲ 150 10 287,011
15:19:46 7,730 ▲ 170 1 287,001
15:19:44 7,710 ▲ 150 27 287,000
15:19:35 7,710 ▲ 150 36 286,973
15:19:35 7,720 ▲ 160 9 286,937
15:19:31 7,730 ▲ 170 234 286,928
15:19:31 7,730 ▲ 170 216 286,694
15:19:31 7,730 ▲ 170 50 286,478
15:19:25 7,740 ▲ 180 1 286,428
15:19:21 7,740 ▲ 180 560 286,427
15:19:20 7,740 ▲ 180 183 285,867
15:19:20 7,720 ▲ 160 99 285,684
15:19:20 7,720 ▲ 160 65 285,585
15:19:17 7,710 ▲ 150 150 285,520
15:19:14 7,740 ▲ 180 1 285,370
15:19:09 7,740 ▲ 180 1 285,369
15:19:07 7,740 ▲ 180 156 285,368
15:19:06 7,730 ▲ 170 5 285,212
15:18:51 7,740 ▲ 180 1 285,207
15:18:40 7,710 ▲ 150 160 285,206
15:18:35 7,750 ▲ 190 500 285,046
15:18:32 7,730 ▲ 170 956 284,546
15:18:32 7,750 ▲ 190 145 283,590
15:18:32 7,730 ▲ 170 422 283,445
15:18:32 7,730 ▲ 170 422 283,023
15:18:29 7,750 ▲ 190 129 282,601
15:18:26 7,750 ▲ 190 80 282,472
15:18:26 7,740 ▲ 180 3 282,392
15:18:23 7,740 ▲ 180 4 282,389
15:18:13 7,750 ▲ 190 166 282,385
15:18:11 7,750 ▲ 190 100 282,219
15:18:04 7,750 ▲ 190 17 282,119
15:18:04 7,750 ▲ 190 12 282,102
15:18:02 7,750 ▲ 190 200 282,090
15:17:55 7,750 ▲ 190 20 281,890
15:17:48 7,750 ▲ 190 425 281,870
15:17:47 7,750 ▲ 190 270 281,445
15:17:46 7,740 ▲ 180 550 281,175
15:17:44 7,740 ▲ 180 88 280,625
15:17:44 7,740 ▲ 180 2 280,537
15:17:41 7,740 ▲ 180 210 280,535
15:17:14 7,740 ▲ 180 83 280,325
15:17:14 7,740 ▲ 180 47 280,242
15:17:14 7,740 ▲ 180 27 280,195
15:17:13 7,730 ▲ 170 200 280,168
15:17:06 7,720 ▲ 160 267 279,968
15:16:59 7,720 ▲ 160 1 279,701
15:16:58 7,730 ▲ 170 124 279,700
15:16:58 7,730 ▲ 170 134 279,576
15:16:56 7,730 ▲ 170 27 279,442
15:16:56 7,730 ▲ 170 20 279,415
15:16:53 7,730 ▲ 170 819 279,395
15:16:51 7,730 ▲ 170 181 278,576
15:16:44 7,720 ▲ 160 3 278,395
15:16:43 7,730 ▲ 170 146 278,392
15:16:43 7,730 ▲ 170 53 278,246
15:16:40 7,720 ▲ 160 113 278,193
15:16:33 7,720 ▲ 160 8 278,080
15:16:29 7,720 ▲ 160 1 278,072
15:16:22 7,720 ▲ 160 150 278,071
15:16:19 7,720 ▲ 160 100 277,921
15:16:16 7,710 ▲ 150 5 277,821
15:16:12 7,720 ▲ 160 58 277,816
15:15:57 7,710 ▲ 150 5 277,758
15:15:43 7,720 ▲ 160 43 277,753
15:15:39 7,720 ▲ 160 10 277,710
15:15:39 7,730 ▲ 170 1 277,700
15:15:38 7,720 ▲ 160 5 277,699
15:15:37 7,720 ▲ 160 1 277,694
15:15:37 7,720 ▲ 160 24 277,693
15:15:25 7,720 ▲ 160 53 277,669
15:15:20 7,730 ▲ 170 65 277,381
15:15:20 7,720 ▲ 160 235 277,616
15:15:12 7,730 ▲ 170 26 277,316
15:15:07 7,720 ▲ 160 76 277,290
15:14:58 7,710 ▲ 150 51 277,214
15:14:54 7,710 ▲ 150 1 277,163
15:14:53 7,710 ▲ 150 28 277,162
15:14:39 7,720 ▲ 160 47 277,134
15:14:39 7,720 ▲ 160 27 277,087
15:14:31 7,720 ▲ 160 9 277,060
15:14:30 7,720 ▲ 160 10 277,051
15:14:29 7,720 ▲ 160 12 277,041
15:14:28 7,720 ▲ 160 13 277,029
15:14:27 7,720 ▲ 160 14 277,016
15:14:26 7,720 ▲ 160 16 277,002
15:14:23 7,710 ▲ 150 84 276,986
15:14:23 7,720 ▲ 160 9 276,902
15:14:22 7,720 ▲ 160 18 276,893
15:14:12 7,730 ▲ 170 24 276,875
15:14:12 7,730 ▲ 170 129 276,851
15:14:04 7,710 ▲ 150 100 276,722
15:13:55 7,730 ▲ 170 177 276,622
15:13:55 7,730 ▲ 170 10 276,445
15:13:54 7,730 ▲ 170 10 276,435
15:13:51 7,730 ▲ 170 100 276,425
15:13:43 7,730 ▲ 170 88 276,325
15:13:42 7,720 ▲ 160 47 276,237
15:13:42 7,720 ▲ 160 107 276,190
15:13:42 7,710 ▲ 150 15 276,083
15:13:42 7,710 ▲ 150 91 276,068
15:13:42 7,710 ▲ 150 246 275,977
15:13:41 7,700 ▲ 140 1,373 275,731
15:13:40 7,690 ▲ 130 311 274,358
15:13:40 7,690 ▲ 130 1,000 274,047
15:13:39 7,680 ▲ 120 2,317 273,047
15:13:39 7,680 ▲ 120 1,000 270,730
15:13:38 7,680 ▲ 120 45 269,730
15:13:38 7,680 ▲ 120 26 269,685
15:13:37 7,670 ▲ 110 1,518 269,659
15:13:27 7,660 ▲ 100 4 268,141
15:13:27 7,660 ▲ 100 2 268,137
15:13:27 7,660 ▲ 100 44 268,135
15:13:23 7,660 ▲ 100 908 268,091
15:13:23 7,660 ▲ 100 4 267,183
15:13:23 7,660 ▲ 100 82 267,179
15:13:23 7,660 ▲ 100 406 267,097
15:12:57 7,650 ▲ 90 2 265,399
15:12:57 7,650 ▲ 90 1,292 266,691
15:12:57 7,650 ▲ 90 43 265,397
15:12:57 7,650 ▲ 90 1 265,354
15:12:57 7,650 ▲ 90 910 265,353
15:12:57 7,650 ▲ 90 18 264,443
15:12:57 7,650 ▲ 90 373 264,425
15:12:56 7,650 ▲ 90 392 264,052
15:12:52 7,650 ▲ 90 50 263,660
15:12:46 7,650 ▲ 90 50 263,610
15:12:46 7,640 ▲ 80 370 263,560
15:12:43 7,640 ▲ 80 229 263,190
15:12:43 7,640 ▲ 80 26 262,961
15:12:34 7,630 ▲ 70 20 262,935
15:12:21 7,640 ▲ 80 5 262,915
15:12:16 7,630 ▲ 70 5 262,910
15:12:04 7,640 ▲ 80 159 262,905
15:11:51 7,640 ▲ 80 70 262,746
15:11:33 7,650 ▲ 90 26 262,676
15:11:25 7,640 ▲ 80 122 262,650
15:11:21 7,640 ▲ 80 20 262,528
15:10:54 7,640 ▲ 80 1 262,508
15:10:47 7,640 ▲ 80 298 262,507
15:10:27 7,640 ▲ 80 2 262,209
15:10:08 7,630 ▲ 70 30 262,207
15:09:51 7,630 ▲ 70 1 262,177
15:09:14 7,620 ▲ 60 250 262,176
15:08:29 7,640 ▲ 80 79 261,926
15:08:26 7,630 ▲ 70 100 261,847
15:08:23 7,630 ▲ 70 152 261,747
15:08:23 7,630 ▲ 70 54 261,595
15:08:16 7,630 ▲ 70 80 261,541
15:08:15 7,630 ▲ 70 14 261,461
15:08:10 7,630 ▲ 70 50 261,447
15:08:05 7,630 ▲ 70 1 261,397
15:08:00 7,640 ▲ 80 50 261,396
15:07:07 7,640 ▲ 80 7 261,346
15:07:03 7,640 ▲ 80 164 261,339
15:06:48 7,640 ▲ 80 1,000 261,175
15:06:43 7,640 ▲ 80 10 260,175
15:06:26 7,640 ▲ 80 1 260,165
15:06:10 7,640 ▲ 80 90 260,164
15:05:57 7,650 ▲ 90 100 260,074
15:05:50 7,650 ▲ 90 100 259,974
15:05:29 7,650 ▲ 90 1 259,874
15:05:14 7,650 ▲ 90 19 259,873
15:05:08 7,650 ▲ 90 1 259,854
15:04:56 7,640 ▲ 80 1 259,853
15:04:40 7,650 ▲ 90 1 259,852
15:04:38 7,640 ▲ 80 150 259,851
15:04:37 7,640 ▲ 80 20 259,701
15:04:29 7,640 ▲ 80 20 259,681
15:04:28 7,650 ▲ 90 1 259,661
15:04:15 7,640 ▲ 80 3 259,660
15:04:12 7,640 ▲ 80 2 259,657
15:04:11 7,640 ▲ 80 419 259,655
15:04:11 7,640 ▲ 80 30 259,236
15:03:59 7,640 ▲ 80 19 259,206
15:03:36 7,640 ▲ 80 1 259,187
15:03:27 7,630 ▲ 70 1,046 259,186
15:03:27 7,630 ▲ 70 100 258,140
15:03:22 7,620 ▲ 60 216 258,040
15:03:08 7,620 ▲ 60 131 257,824
15:03:04 7,620 ▲ 60 100 257,693
15:02:53 7,620 ▲ 60 43 257,593
15:02:11 7,610 ▲ 50 30 257,550
15:01:51 7,610 ▲ 50 1,810 257,520
15:01:38 7,610 ▲ 50 249 255,710
15:01:33 7,620 ▲ 60 132 255,461
15:01:22 7,620 ▲ 60 10 255,329
15:00:38 7,620 ▲ 60 1 255,319
15:00:31 7,610 ▲ 50 100 255,318
14:59:58 7,610 ▲ 50 307 255,218
14:59:56 7,610 ▲ 50 70 254,911
14:59:55 7,610 ▲ 50 2,122 254,841
14:59:47 7,610 ▲ 50 100 252,719
14:59:28 7,610 ▲ 50 41 252,619
14:59:24 7,610 ▲ 50 286 252,578
14:59:23 7,610 ▲ 50 9 252,292
14:59:18 7,620 ▲ 60 100 252,283
14:59:05 7,620 ▲ 60 44 252,183
14:58:39 7,620 ▲ 60 43 252,139
14:58:39 7,620 ▲ 60 26 252,096
14:58:24 7,620 ▲ 60 1 252,070
14:58:06 7,610 ▲ 50 130 252,069
14:58:00 7,630 ▲ 70 15 251,939
14:58:00 7,630 ▲ 70 50 251,924
14:57:45 7,620 ▲ 60 100 251,874
14:57:23 7,630 ▲ 70 29 251,774
14:57:11 7,610 ▲ 50 321 251,745
14:57:11 7,620 ▲ 60 4 251,424
14:57:11 7,610 ▲ 50 111 251,420
14:57:09 7,620 ▲ 60 25 251,309
14:57:09 7,620 ▲ 60 26 251,284
14:57:08 7,620 ▲ 60 100 251,258
14:56:59 7,620 ▲ 60 50 251,158
14:56:49 7,620 ▲ 60 5 251,108
14:56:49 7,620 ▲ 60 460 251,103
14:56:35 7,620 ▲ 60 35 250,643
14:56:18 7,630 ▲ 70 156 250,608
14:56:17 7,630 ▲ 70 1 250,452
14:56:09 7,630 ▲ 70 10 250,451
14:56:08 7,630 ▲ 70 11 250,441
14:56:07 7,630 ▲ 70 12 250,430
14:56:06 7,630 ▲ 70 13 250,418
14:56:05 7,630 ▲ 70 15 250,405
14:56:04 7,610 ▲ 50 84 250,390
14:56:04 7,610 ▲ 50 198 250,306
14:56:04 7,620 ▲ 60 2 250,108
14:56:04 7,630 ▲ 70 17 250,106
14:56:02 7,620 ▲ 60 19 250,089
14:56:02 7,620 ▲ 60 105 250,070
14:56:02 7,630 ▲ 70 19 249,965
14:56:02 7,630 ▲ 70 21 249,946
14:54:54 7,620 ▲ 60 1,100 249,925
14:54:45 7,620 ▲ 60 200 248,825
14:54:45 7,620 ▲ 60 105 248,625
14:54:44 7,620 ▲ 60 212 248,520
14:52:58 7,620 ▲ 60 278 248,308
14:52:47 7,620 ▲ 60 130 248,030
14:52:45 7,620 ▲ 60 152 247,900
14:52:45 7,630 ▲ 70 223 247,748
14:52:35 7,640 ▲ 80 20 247,525
14:52:02 7,650 ▲ 90 249 247,505
14:51:33 7,650 ▲ 90 84 247,256
14:51:33 7,640 ▲ 80 2 247,172
14:51:17 7,640 ▲ 80 20 247,170
14:51:16 7,640 ▲ 80 22 247,150
14:51:15 7,640 ▲ 80 25 247,128
14:51:14 7,630 ▲ 70 61 247,103
14:51:14 7,640 ▲ 80 27 247,042
14:51:13 7,640 ▲ 80 30 247,015
14:51:12 7,640 ▲ 80 34 246,985
14:51:11 7,640 ▲ 80 46 246,951
14:50:42 7,650 ▲ 90 100 246,905
14:50:42 7,640 ▲ 80 30 246,805
14:50:24 7,630 ▲ 70 48 246,775
14:50:24 7,630 ▲ 70 26 246,727
14:49:48 7,630 ▲ 70 26 246,701
14:49:38 7,630 ▲ 70 100 246,675
14:49:20 7,610 ▲ 50 1,464 246,575
14:49:20 7,620 ▲ 60 536 245,111
14:49:08 7,630 ▲ 70 13 244,575
14:49:08 7,630 ▲ 70 65 244,562
14:48:51 7,630 ▲ 70 14 244,497
14:48:37 7,640 ▲ 80 26 244,483
14:48:37 7,640 ▲ 80 20 244,457
14:48:17 7,640 ▲ 80 37 244,437
14:48:12 7,650 ▲ 90 40 244,400
14:47:36 7,650 ▲ 90 1 244,360
14:47:04 7,640 ▲ 80 99 244,359
14:47:01 7,640 ▲ 80 64 244,260
14:46:58 7,640 ▲ 80 1 244,196
14:46:47 7,640 ▲ 80 26 244,195
14:46:46 7,640 ▲ 80 12 244,169
14:46:09 7,640 ▲ 80 55 244,157
14:46:09 7,640 ▲ 80 76 244,102
14:45:59 7,610 ▲ 50 60 244,026
14:45:41 7,610 ▲ 50 327 243,966
14:45:41 7,620 ▲ 60 163 243,639
14:44:43 7,610 ▲ 50 20 243,476
14:44:38 7,630 ▲ 70 1 243,456
14:44:13 7,610 ▲ 50 244 243,455
14:44:12 7,650 ▲ 90 20 243,211
14:43:58 7,610 ▲ 50 1,502 243,191
14:43:58 7,620 ▲ 60 1,417 241,689
14:43:58 7,630 ▲ 70 81 240,272
14:43:37 7,650 ▲ 90 4 240,191
14:43:27 7,640 ▲ 80 50 240,187
14:43:15 7,650 ▲ 90 1 240,137
14:43:14 7,650 ▲ 90 20 240,136
14:42:57 7,650 ▲ 90 5 240,116
14:42:55 7,650 ▲ 90 50 240,111
14:42:47 7,650 ▲ 90 1 240,061
14:42:35 7,650 ▲ 90 1 240,060
14:42:35 7,650 ▲ 90 29 240,059
14:42:35 7,650 ▲ 90 6 240,030
14:42:35 7,640 ▲ 80 586 240,024
14:42:35 7,640 ▲ 80 131 239,438
14:42:21 7,640 ▲ 80 5 239,307
14:42:21 7,640 ▲ 80 102 239,302
14:42:21 7,630 ▲ 70 652 239,200
14:42:14 7,610 ▲ 50 116 238,548
14:40:30 7,630 ▲ 70 1 238,432
14:40:23 7,630 ▲ 70 1 238,431
14:38:37 7,610 ▲ 50 300 238,430
14:38:34 7,610 ▲ 50 9,980 238,130
14:38:34 7,620 ▲ 60 20 228,150
14:38:20 7,610 ▲ 50 60 228,130
14:38:06 7,610 ▲ 50 10 228,070
14:38:01 7,620 ▲ 60 77 227,195
14:38:01 7,610 ▲ 50 865 228,060
14:38:01 7,630 ▲ 70 58 227,118
14:37:15 7,640 ▲ 80 140 227,060
14:37:15 7,640 ▲ 80 275 226,920
14:36:38 7,640 ▲ 80 1 226,645
14:36:23 7,640 ▲ 80 549 226,644
14:36:14 7,640 ▲ 80 20 226,095
14:35:26 7,640 ▲ 80 1 226,075
14:35:11 7,620 ▲ 60 101 226,074
14:35:11 7,630 ▲ 70 199 225,973
14:34:44 7,640 ▲ 80 1 225,774
14:34:24 7,630 ▲ 70 5 225,773
14:34:18 7,630 ▲ 70 70 225,768
14:34:13 7,630 ▲ 70 1 225,698
14:34:04 7,630 ▲ 70 1 225,697
14:34:04 7,630 ▲ 70 25 225,696
14:34:03 7,630 ▲ 70 50 225,671
14:34:03 7,630 ▲ 70 13 225,621
14:34:03 7,630 ▲ 70 200 225,608
14:34:00 7,630 ▲ 70 5 225,408
14:34:00 7,630 ▲ 70 2 225,403
14:34:00 7,630 ▲ 70 260 225,401
14:33:53 7,640 ▲ 80 50 225,141
14:33:43 7,630 ▲ 70 4 225,091
14:33:43 7,630 ▲ 70 27 225,087
14:33:20 7,630 ▲ 70 280 225,060
14:33:05 7,630 ▲ 70 20 224,780
14:32:25 7,620 ▲ 60 56 224,760
14:32:23 7,620 ▲ 60 5 224,704
14:32:04 7,620 ▲ 60 50 224,699
14:32:01 7,640 ▲ 80 1 224,649
14:31:56 7,640 ▲ 80 1 224,648
14:31:51 7,640 ▲ 80 1 224,647
14:31:49 7,640 ▲ 80 65 224,646
14:31:41 7,630 ▲ 70 124 224,581
14:31:33 7,630 ▲ 70 25 224,457
14:31:00 7,630 ▲ 70 6 224,432
14:30:59 7,630 ▲ 70 4 224,426
14:30:43 7,630 ▲ 70 1 224,422
14:30:36 7,620 ▲ 60 26 224,421
14:30:35 7,630 ▲ 70 43 224,238
14:30:35 7,620 ▲ 60 157 224,395
14:30:34 7,630 ▲ 70 57 224,195
14:29:47 7,630 ▲ 70 44 224,138
14:29:42 7,630 ▲ 70 72 224,094
14:28:43 7,630 ▲ 70 100 224,022
14:28:29 7,630 ▲ 70 3 223,922
14:28:29 7,630 ▲ 70 18 223,919
14:28:29 7,630 ▲ 70 10 223,901
14:28:27 7,630 ▲ 70 43 223,891
14:28:27 7,630 ▲ 70 25 223,848
14:27:36 7,630 ▲ 70 100 223,823
14:26:49 7,630 ▲ 70 155 223,723
14:26:24 7,630 ▲ 70 42 223,568
14:26:23 7,630 ▲ 70 35 223,526
14:26:18 7,630 ▲ 70 4 223,491
14:26:14 7,630 ▲ 70 1 223,487
14:26:14 7,630 ▲ 70 5 223,486
14:26:13 7,630 ▲ 70 10 223,481
14:26:01 7,630 ▲ 70 9 223,471
14:26:01 7,630 ▲ 70 21 223,462
14:25:47 7,630 ▲ 70 200 223,441
14:25:40 7,630 ▲ 70 50 223,241
14:25:31 7,640 ▲ 80 5 223,191
14:24:52 7,630 ▲ 70 1 223,186
14:24:44 7,630 ▲ 70 13 223,185
14:24:44 7,630 ▲ 70 1 223,172
14:24:39 7,630 ▲ 70 1 223,171
14:24:39 7,630 ▲ 70 4 223,170
14:24:39 7,630 ▲ 70 2 223,166
14:24:39 7,630 ▲ 70 56 223,164
14:24:37 7,630 ▲ 70 20 223,108
14:24:20 7,630 ▲ 70 1 223,088
14:24:17 7,630 ▲ 70 2 223,087
14:24:04 7,630 ▲ 70 16 223,085
14:24:03 7,630 ▲ 70 43 223,069
14:24:03 7,630 ▲ 70 25 223,026
14:24:03 7,630 ▲ 70 1 223,001
14:23:59 7,630 ▲ 70 49 223,000
14:23:58 7,630 ▲ 70 300 222,951
14:23:19 7,630 ▲ 70 25 222,651
14:23:18 7,630 ▲ 70 1,000 222,626
14:23:06 7,630 ▲ 70 3 221,626
14:22:57 7,630 ▲ 70 2 221,623
14:22:57 7,630 ▲ 70 38 221,621
14:22:44 7,630 ▲ 70 382 221,583
14:22:34 7,630 ▲ 70 1 221,201
14:22:06 7,620 ▲ 60 103 221,200
14:22:06 7,620 ▲ 60 43 221,097
14:21:45 7,620 ▲ 60 52 221,054
14:21:12 7,620 ▲ 60 25 221,002
14:20:37 7,620 ▲ 60 1 220,977
14:20:09 7,620 ▲ 60 1 220,976
14:20:05 7,620 ▲ 60 25 220,975
14:20:04 7,620 ▲ 60 20 220,950
14:20:02 7,620 ▲ 60 100 220,930
14:19:29 7,620 ▲ 60 5 220,830
14:19:23 7,630 ▲ 70 25 220,825
14:18:38 7,620 ▲ 60 20 220,800
14:18:00 7,630 ▲ 70 3 220,780
14:18:00 7,630 ▲ 70 54 220,777
14:17:54 7,630 ▲ 70 26 220,723
14:17:21 7,630 ▲ 70 20 220,697
14:16:38 7,630 ▲ 70 1 220,677
14:16:35 7,630 ▲ 70 2 220,676
14:16:32 7,630 ▲ 70 1 220,674
14:16:29 7,630 ▲ 70 1 220,673
14:16:26 7,630 ▲ 70 2 220,672
14:16:23 7,630 ▲ 70 1 220,670
14:16:20 7,630 ▲ 70 1 220,669
14:16:17 7,630 ▲ 70 2 220,668
14:16:14 7,630 ▲ 70 1 220,666
14:16:11 7,630 ▲ 70 1 220,665
14:16:08 7,630 ▲ 70 2 220,664
14:16:05 7,630 ▲ 70 1 220,662
14:16:02 7,630 ▲ 70 2 220,661
14:15:59 7,630 ▲ 70 31 220,659
14:14:26 7,630 ▲ 70 400 220,628
14:14:26 7,620 ▲ 60 916 220,228
14:13:58 7,600 ▲ 40 64 219,312
14:13:58 7,600 ▲ 40 18 219,248
14:13:58 7,600 ▲ 40 18 219,230
14:13:49 7,610 ▲ 50 496 219,212
14:13:48 7,610 ▲ 50 30 218,716
14:13:36 7,610 ▲ 50 10 218,686
14:13:32 7,610 ▲ 50 35 218,676
14:13:14 7,610 ▲ 50 23 218,641
14:13:03 7,610 ▲ 50 173 218,618
14:12:57 7,610 ▲ 50 1 218,445
14:12:50 7,610 ▲ 50 50 218,444
14:12:45 7,600 ▲ 40 13 218,394
14:12:45 7,600 ▲ 40 25 218,381
14:12:45 7,600 ▲ 40 25 218,356
14:12:45 7,600 ▲ 40 529 218,331
14:12:45 7,600 ▲ 40 1 217,802
14:12:45 7,600 ▲ 40 26 217,801
14:11:38 7,600 ▲ 40 1 217,775
14:11:38 7,600 ▲ 40 20 217,774
14:11:38 7,600 ▲ 40 1 217,754
14:11:38 7,600 ▲ 40 1 217,753
14:11:38 7,600 ▲ 40 26 217,752
14:11:12 7,600 ▲ 40 1 217,726
14:11:05 7,600 ▲ 40 1 217,725
14:11:05 7,600 ▲ 40 27 217,724
14:10:04 7,590 ▲ 30 51 217,697
14:10:04 7,590 ▲ 30 26 217,646
14:09:38 7,590 ▲ 30 6 217,620
14:08:50 7,580 ▲ 20 92 217,614
14:08:39 7,580 ▲ 20 125 217,522
14:07:52 7,590 ▲ 30 74 217,397
14:07:52 7,590 ▲ 30 26 217,323
14:06:48 7,580 ▲ 20 100 217,297
14:06:18 7,590 ▲ 30 173 217,197
14:06:09 7,590 ▲ 30 26 217,024
14:05:59 7,590 ▲ 30 1 216,998
14:05:14 7,590 ▲ 30 68 216,997
14:05:14 7,590 ▲ 30 45 216,929
14:05:14 7,590 ▲ 30 7 216,884
14:05:14 7,590 ▲ 30 26 216,877
14:05:14 7,590 ▲ 30 80 216,851
14:04:06 7,590 ▲ 30 30 216,771
14:04:04 7,590 ▲ 30 45 216,741
14:04:04 7,590 ▲ 30 1 216,696
14:04:04 7,590 ▲ 30 26 216,695

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.30 15:59    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.