하이스틸
(071090)
코스피
철강및금속
액면가 500원
  12.09 15:59

3,980 (4,025)   [시가/고가/저가] 4,095 / 4,095 / 3,945 
전일비/등락률 ▼ 45 (-1.12%) 매도호가/호가잔량 3,995 / 20
거래량/전일동시간대비 127,116 /▼ 11,734 매수호가/호가잔량 3,980 / 1,868
상한가/하한가 5,230 / 2,820 총매도/총매수잔량 3,831 / 9,947

매도잔량 호가 매수잔량
26 4,055 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
127 4,050
821 4,045
1 4,040
675 4,035
1,109 4,030
75 4,025
937 4,020
40 4,015
20 3,995
 
3,980 1,868
3,975 377
3,970 433
3,965 117
3,960 1,054
3,955 2,247
3,950 729
3,945 2,853
3,940 128
3,935 141
 
총매도잔량 순매수잔량 총매수잔량
3,831 6,116 9,947
시간외잔량 시간외잔량
0 1,010
 
하이스틸 071090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,389.04 (+17.96)    FUTURE 310.65 (+3.65)   Basis: -0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:43:07 3,980 ▼ 45 109 127,116
15:40:00 3,980 ▼ 45 30 127,007
15:30:15 3,980 ▼ 45 7,336 126,977
15:19:53 4,020 ▼ 5 1 119,641
15:19:31 4,020 ▼ 5 20 119,640
15:19:11 4,020 ▼ 5 7 119,620
15:18:45 4,020 ▼ 5 38 119,613
15:18:41 4,020 ▼ 5 1 119,575
15:18:18 4,020 ▼ 5 30 119,574
15:18:17 4,020 ▼ 5 3 119,544
15:17:45 4,020 ▼ 5 100 119,541
15:13:24 4,025  0 1 119,441
15:11:41 4,025  0 10 119,440
15:11:40 4,025  0 89 119,430
15:11:31 4,025  0 1 119,341
15:10:49 4,020 ▼ 5 20 119,340
15:10:29 4,020 ▼ 5 549 119,320
15:10:10 4,020 ▼ 5 1 118,771
15:10:07 4,020 ▼ 5 150 118,770
15:09:37 4,020 ▼ 5 100 118,620
15:09:11 4,020 ▼ 5 5 118,520
15:08:15 4,020 ▼ 5 92 118,515
15:07:59 4,020 ▼ 5 10 118,423
15:07:06 4,025  0 8 118,413
15:05:43 4,025  0 52 118,405
15:05:33 3,990 ▼ 35 1,718 118,353
15:05:33 3,995 ▼ 30 526 116,635
15:05:33 4,000 ▼ 25 343 116,109
15:05:33 4,005 ▼ 20 413 115,766
15:05:25 4,020 ▼ 5 1 115,353
15:05:05 4,025  0 16 115,352
15:05:03 4,020 ▼ 5 1 115,336
15:05:00 4,020 ▼ 5 4 115,335
15:04:29 4,020 ▼ 5 1 115,331
15:04:29 4,025  0 20 115,330
15:04:10 4,025  0 20 115,310
15:04:10 4,020 ▼ 5 3 115,290
15:03:47 4,025  0 53 115,287
15:03:13 4,025  0 29 115,234
15:02:48 4,025  0 2 115,205
15:02:04 4,030 ▲ 5 1 115,203
15:01:53 4,025  0 205 115,202
15:01:16 4,020 ▼ 5 119 114,675
15:01:16 4,025  0 322 114,997
15:01:16 4,015 ▼ 10 60 114,556
15:01:16 4,010 ▼ 15 257 114,496
15:01:16 4,000 ▼ 25 420 114,239
15:01:09 3,995 ▼ 30 57 113,819
15:00:58 4,000 ▼ 25 580 113,762
14:59:43 4,000 ▼ 25 883 113,182
14:59:43 4,005 ▼ 20 117 112,299
14:58:22 4,000 ▼ 25 23 112,182
14:57:26 4,000 ▼ 25 141 112,159
14:57:26 4,005 ▼ 20 619 112,018
14:57:26 4,010 ▼ 15 69 111,399
14:57:13 4,015 ▼ 10 72 111,330
14:57:13 4,020 ▼ 5 700 111,258
14:55:53 4,015 ▼ 10 1 110,558
14:51:53 4,020 ▼ 5 1 110,557
14:48:58 4,020 ▼ 5 1 110,556
14:48:32 4,020 ▼ 5 40 110,555
14:48:19 4,020 ▼ 5 1 110,515
14:48:10 4,015 ▼ 10 6 110,514
14:47:36 4,010 ▼ 15 2 110,508
14:47:13 4,010 ▼ 15 800 110,506
14:47:07 4,005 ▼ 20 1 109,706
14:46:23 4,005 ▼ 20 31 109,705
14:46:19 4,005 ▼ 20 226 109,674
14:45:43 4,005 ▼ 20 93 109,448
14:44:43 4,005 ▼ 20 15 109,355
14:44:01 4,005 ▼ 20 836 109,340
14:42:51 4,005 ▼ 20 30 108,504
14:42:17 4,005 ▼ 20 562 108,474
14:38:54 4,010 ▼ 15 359 107,912
14:38:20 4,020 ▼ 5 20 107,553
14:37:16 4,020 ▼ 5 3 107,533
14:36:10 4,025  0 229 107,530
14:36:09 4,025  0 15 107,301
14:35:41 4,025  0 100 107,286
14:35:23 4,025  0 672 107,186
14:35:23 4,025  0 747 106,514
14:35:23 4,020 ▼ 5 237 105,767
14:34:17 4,020 ▼ 5 100 105,530
14:34:17 4,015 ▼ 10 400 105,430
14:32:46 4,010 ▼ 15 61 105,030
14:32:05 4,010 ▼ 15 49 104,969
14:31:46 4,015 ▼ 10 40 104,920
14:31:33 4,010 ▼ 15 46 104,880
14:31:24 4,010 ▼ 15 23 104,834
14:30:53 4,010 ▼ 15 1,177 104,811
14:30:14 4,015 ▼ 10 50 103,634
14:30:02 4,015 ▼ 10 10 103,584
14:25:18 4,010 ▼ 15 29 103,574
14:24:21 4,010 ▼ 15 5 103,545
14:24:21 4,010 ▼ 15 299 103,540
14:24:21 4,010 ▼ 15 273 103,241
14:23:54 4,005 ▼ 20 217 102,968
14:22:28 4,000 ▼ 25 701 102,751
14:22:06 4,005 ▼ 20 14 102,050
14:20:28 4,005 ▼ 20 100 102,036
14:19:51 4,005 ▼ 20 100 101,936
14:19:26 4,005 ▼ 20 261 101,836
14:19:26 4,005 ▼ 20 500 101,575
14:19:23 4,010 ▼ 15 615 101,075
14:17:45 4,010 ▼ 15 1 100,460
14:17:07 4,015 ▼ 10 4 100,459
14:16:20 4,015 ▼ 10 46 100,455
14:15:08 4,015 ▼ 10 1 100,409
14:15:00 4,015 ▼ 10 1 100,408
14:15:00 4,015 ▼ 10 2 100,407
14:14:23 4,010 ▼ 15 1 100,405
14:11:22 4,010 ▼ 15 3 100,404
14:10:45 4,015 ▼ 10 463 100,401
14:10:43 4,020 ▼ 5 593 99,938
14:10:43 4,020 ▼ 5 581 99,345
14:10:43 4,020 ▼ 5 1,200 98,764
14:01:48 4,030 ▲ 5 13 97,564
14:01:39 4,030 ▲ 5 5 97,551
13:53:27 4,030 ▲ 5 2 97,546
13:48:44 4,025  0 786 97,544
13:46:59 4,025  0 500 96,758
13:45:10 4,030 ▲ 5 182 96,258
13:45:10 4,030 ▲ 5 18 96,076
13:43:56 4,035 ▲ 10 500 96,058
13:42:35 4,035 ▲ 10 2 95,558
13:42:24 4,035 ▲ 10 2 95,556
13:42:11 4,035 ▲ 10 2 95,554
13:42:00 4,035 ▲ 10 2 95,552
13:41:41 4,035 ▲ 10 50 95,550
13:40:34 4,030 ▲ 5 97 95,500
13:40:34 4,030 ▲ 5 3 95,403
13:40:14 4,030 ▲ 5 67 95,400
13:40:14 4,030 ▲ 5 5 95,333
13:40:13 4,030 ▲ 5 128 95,328
13:38:43 4,030 ▲ 5 1 95,200
13:38:05 4,030 ▲ 5 33 95,199
13:37:27 4,030 ▲ 5 1 95,166
13:37:20 4,030 ▲ 5 2 95,165
13:37:14 4,035 ▲ 10 9 95,163
13:37:05 4,035 ▲ 10 40 95,154
13:36:57 4,035 ▲ 10 175 95,114
13:36:20 4,035 ▲ 10 689 94,939
13:36:20 4,030 ▲ 5 78 94,250
13:31:57 4,025  0 300 94,172
13:31:28 4,025  0 500 93,872
13:29:37 4,035 ▲ 10 87 93,372
13:29:37 4,030 ▲ 5 13 93,285
13:29:31 4,030 ▲ 5 8 93,272
13:28:14 4,030 ▲ 5 10 93,264
13:25:52 4,025  0 34 93,254
13:25:19 4,025  0 5 93,220
13:25:17 4,025  0 4 93,215
13:25:16 4,025  0 50 93,211
13:25:11 4,025  0 290 93,161
13:24:51 4,025  0 13 92,871
13:24:44 4,030 ▲ 5 5 92,858
13:23:33 4,030 ▲ 5 50 92,853
13:23:18 4,030 ▲ 5 1 92,803
13:23:10 4,030 ▲ 5 1 92,802
13:23:00 4,030 ▲ 5 1 92,801
13:22:41 4,025  0 78 92,800
13:20:44 4,025  0 240 92,722
13:20:08 4,025  0 335 92,482
13:18:53 4,025  0 160 92,147
13:18:43 4,025  0 3 91,987
13:17:12 4,025  0 150 91,984
13:16:57 4,025  0 253 91,834
13:14:56 4,030 ▲ 5 100 91,581
13:14:51 4,030 ▲ 5 1 91,481
13:14:39 4,025  0 1 91,480
13:14:12 4,025  0 1 91,479
13:11:43 4,025  0 60 91,478
13:11:35 4,020 ▼ 5 248 91,418
13:10:50 4,020 ▼ 5 155 91,170
13:10:30 4,030 ▲ 5 30 91,015
13:07:57 4,030 ▲ 5 20 90,985
13:05:40 4,030 ▲ 5 4 90,965
13:02:21 4,030 ▲ 5 1 90,961
13:00:18 4,030 ▲ 5 1 90,960
13:00:13 4,025  0 49 90,959
13:00:10 4,025  0 1 90,910
12:55:49 4,025  0 65 90,909
12:54:46 4,030 ▲ 5 70 90,844
12:54:46 4,030 ▲ 5 100 90,774
12:52:58 4,030 ▲ 5 220 90,674
12:52:58 4,030 ▲ 5 220 90,454
12:48:45 4,030 ▲ 5 900 90,234
12:44:55 4,030 ▲ 5 731 89,334
12:44:55 4,035 ▲ 10 109 88,603
12:41:49 4,045 ▲ 20 3 88,494
12:40:09 4,045 ▲ 20 20 88,491
12:38:05 4,045 ▲ 20 3 88,471
12:38:02 4,040 ▲ 15 500 88,468
12:37:32 4,035 ▲ 10 1 87,968
12:34:49 4,030 ▲ 5 453 87,967
12:34:38 4,030 ▲ 5 453 87,514
12:34:35 4,030 ▲ 5 1,030 87,061
12:34:17 4,030 ▲ 5 1,000 86,031
12:32:39 4,030 ▲ 5 441 85,031
12:32:39 4,040 ▲ 15 284 84,590
12:27:28 4,055 ▲ 30 96 84,306
12:27:28 4,055 ▲ 30 4 84,210
12:24:49 4,060 ▲ 35 1 84,206
12:23:42 4,060 ▲ 35 500 84,205
12:23:34 4,060 ▲ 35 1 83,705
12:23:05 4,060 ▲ 35 2 83,704
12:23:05 4,055 ▲ 30 6 83,702
12:23:05 4,050 ▲ 25 356 83,696
12:19:12 4,030 ▲ 5 100 83,340
12:17:51 4,050 ▲ 25 20 83,240
12:15:11 4,050 ▲ 25 76 83,220
12:14:33 4,050 ▲ 25 3 83,144
12:14:27 4,050 ▲ 25 10 83,141
12:13:44 4,050 ▲ 25 357 83,131
12:10:27 4,045 ▲ 20 49 82,723
12:10:27 4,050 ▲ 25 51 82,774
12:09:29 4,045 ▲ 20 2 82,674
12:09:25 4,045 ▲ 20 344 82,672
12:09:25 4,040 ▲ 15 67 82,328
12:08:45 4,035 ▲ 10 23 82,261
12:06:58 4,035 ▲ 10 138 82,238
12:06:38 4,030 ▲ 5 125 82,100
12:06:38 4,030 ▲ 5 1 81,975
12:04:13 4,030 ▲ 5 2 81,974
12:02:53 4,030 ▲ 5 2 81,972
12:00:29 4,030 ▲ 5 70 81,970
11:59:52 4,035 ▲ 10 5 81,900
11:59:52 4,030 ▲ 5 32 81,895
11:58:54 4,030 ▲ 5 100 81,863
11:58:52 4,030 ▲ 5 1 81,763
11:57:35 4,030 ▲ 5 56 81,762
11:55:29 4,030 ▲ 5 10 81,706
11:54:39 4,030 ▲ 5 100 81,696
11:54:16 4,025  0 149 81,596
11:54:07 4,025  0 22 81,447
11:53:14 4,025  0 40 81,425
11:51:07 4,015 ▼ 10 50 81,385
11:50:54 4,025  0 993 81,335
11:50:50 4,015 ▼ 10 934 80,342
11:49:26 4,015 ▼ 10 1 79,408
11:48:56 4,015 ▼ 10 289 79,407
11:46:24 4,015 ▼ 10 350 79,118
11:44:47 4,015 ▼ 10 361 78,768
11:44:19 4,015 ▼ 10 1,000 78,407
11:43:30 4,010 ▼ 15 12 77,407
11:41:44 4,010 ▼ 15 1 77,395
11:41:25 4,010 ▼ 15 4 77,394
11:41:03 4,010 ▼ 15 83 77,390
11:40:12 4,010 ▼ 15 63 77,307
11:38:31 4,010 ▼ 15 25 77,244
11:36:48 4,010 ▼ 15 21 77,219
11:35:59 4,010 ▼ 15 100 77,198
11:33:23 4,010 ▼ 15 210 77,098
11:32:21 4,040 ▲ 15 17 76,888
11:27:43 4,040 ▲ 15 6 76,871
11:27:40 4,015 ▼ 10 12 76,865
11:26:58 4,040 ▲ 15 63 76,853
11:26:54 4,040 ▲ 15 37 76,790
11:26:50 4,000 ▼ 25 66 76,753
11:26:50 4,005 ▼ 20 552 76,687
11:26:50 4,010 ▼ 15 1,110 76,135
11:26:50 4,020 ▼ 5 104 75,025
11:26:50 4,025  0 163 74,921
11:26:50 4,030 ▲ 5 5 74,758
11:25:43 4,050 ▲ 25 2,405 74,753
11:25:43 4,050 ▲ 25 741 72,348
11:25:42 4,050 ▲ 25 123 71,607
11:25:42 4,050 ▲ 25 3,264 71,484
11:25:42 4,050 ▲ 25 84 68,220
11:25:17 4,050 ▲ 25 550 68,136
11:25:10 4,050 ▲ 25 100 67,586
11:24:59 4,045 ▲ 20 590 67,486
11:24:59 4,045 ▲ 20 243 66,896
11:24:20 4,045 ▲ 20 90 66,653
11:23:51 4,045 ▲ 20 56 66,563
11:23:51 4,045 ▲ 20 77 66,507
11:23:44 4,045 ▲ 20 2 66,430
11:23:31 4,045 ▲ 20 75 66,428
11:23:28 4,045 ▲ 20 52 66,353
11:23:28 4,040 ▲ 15 156 66,301
11:23:28 4,035 ▲ 10 125 66,145
11:23:27 4,035 ▲ 10 175 66,020
11:23:04 4,035 ▲ 10 25 65,845
11:21:39 4,030 ▲ 5 13 65,820
11:21:39 4,030 ▲ 5 1 65,807
11:20:45 4,025  0 200 65,806
11:20:44 4,015 ▼ 10 219 65,606
11:20:44 4,015 ▼ 10 500 65,387
11:20:12 4,015 ▼ 10 62 64,887
11:19:23 4,015 ▼ 10 300 64,825
11:18:56 4,015 ▼ 10 1 64,525
11:18:06 4,025  0 1 64,524
11:17:34 4,010 ▼ 15 21 64,523
11:17:31 4,010 ▼ 15 18 64,502
11:17:20 4,015 ▼ 10 10 64,484
11:17:12 4,020 ▼ 5 1 64,474
11:15:33 4,010 ▼ 15 350 64,473
11:15:19 4,025  0 1,000 64,123
11:12:04 4,010 ▼ 15 1 63,123
11:12:04 4,025  0 2 63,122
11:11:53 4,025  0 7 63,120
11:11:49 4,025  0 13 63,113
11:11:24 4,025  0 5 63,100
11:10:06 4,030 ▲ 5 1 63,095
11:09:56 4,030 ▲ 5 1 63,094
11:09:06 4,030 ▲ 5 67 63,093
11:09:06 4,030 ▲ 5 420 63,026
11:09:06 4,030 ▲ 5 1 62,606
11:09:05 4,030 ▲ 5 12 62,605
11:07:59 4,035 ▲ 10 72 62,593
11:07:59 4,035 ▲ 10 278 62,521
11:07:53 4,035 ▲ 10 1 62,243
11:05:58 4,035 ▲ 10 2 62,242
11:04:43 4,000 ▼ 25 66 62,240
11:04:43 4,000 ▼ 25 205 62,174
11:04:43 4,005 ▼ 20 150 61,969
11:04:43 4,015 ▼ 10 79 61,819
11:04:30 4,035 ▲ 10 10 61,740
11:04:30 4,035 ▲ 10 4 61,730
11:04:12 4,035 ▲ 10 1 61,726
11:04:08 4,025  0 2 61,725
11:04:05 4,025  0 8 61,723
11:03:14 4,020 ▼ 5 1 61,715
11:02:58 4,025  0 50 61,714
11:02:47 4,025  0 58 61,664
11:02:06 4,020 ▼ 5 317 61,606
11:02:02 4,020 ▼ 5 300 61,289
11:00:48 4,020 ▼ 5 100 60,989
11:00:24 4,020 ▼ 5 5 60,889
10:59:59 4,020 ▼ 5 5 60,884
10:59:51 4,020 ▼ 5 1 60,879
10:59:31 4,020 ▼ 5 5 60,878
10:58:21 4,015 ▼ 10 47 60,873
10:57:24 4,015 ▼ 10 5 60,826
10:57:21 4,005 ▼ 20 2 60,821
10:56:43 4,015 ▼ 10 25 60,819
10:56:00 4,015 ▼ 10 10 60,794
10:55:23 4,015 ▼ 10 1 60,784
10:53:55 4,010 ▼ 15 697 60,783
10:52:46 4,010 ▼ 15 3 60,086
10:51:23 4,010 ▼ 15 29 60,083
10:50:48 4,010 ▼ 15 1 60,054
10:50:30 4,010 ▼ 15 374 60,053
10:50:20 4,010 ▼ 15 300 59,679
10:49:52 4,010 ▼ 15 93 59,379
10:49:50 4,010 ▼ 15 1 59,286
10:47:29 4,010 ▼ 15 2 59,285
10:46:46 3,995 ▼ 30 666 59,283
10:46:46 4,000 ▼ 25 325 58,617
10:46:46 4,005 ▼ 20 9 58,292
10:45:09 4,005 ▼ 20 1 58,283
10:43:15 3,995 ▼ 30 99 58,282
10:43:15 4,000 ▼ 25 201 58,183
10:42:52 4,000 ▼ 25 799 57,982
10:41:59 4,000 ▼ 25 30 57,183
10:41:00 4,000 ▼ 25 4 57,153
10:40:43 4,000 ▼ 25 67 57,149
10:40:43 3,995 ▼ 30 50 57,082
10:38:55 3,995 ▼ 30 368 57,032
10:38:55 3,995 ▼ 30 86 56,664
10:38:55 3,995 ▼ 30 228 56,578
10:38:54 3,990 ▼ 35 1,541 56,350
10:38:26 3,990 ▼ 35 9 54,809
10:37:59 3,990 ▼ 35 50 54,800
10:36:59 3,985 ▼ 40 500 54,750
10:36:42 3,985 ▼ 40 13 54,250
10:36:08 3,990 ▼ 35 10 54,237
10:35:33 3,990 ▼ 35 3 54,227
10:35:02 3,990 ▼ 35 45 54,224
10:34:02 3,990 ▼ 35 1 54,179
10:34:01 3,990 ▼ 35 5 54,178
10:33:47 3,990 ▼ 35 1 54,173
10:33:46 3,990 ▼ 35 5 54,172
10:33:41 3,990 ▼ 35 1,258 54,167
10:32:32 3,990 ▼ 35 1 52,909
10:31:49 3,990 ▼ 35 80 52,908
10:31:41 3,990 ▼ 35 1 52,828
10:31:20 3,990 ▼ 35 301 52,827
10:31:02 3,980 ▼ 45 1,027 52,526
10:31:02 3,980 ▼ 45 20 51,499
10:29:23 3,965 ▼ 60 877 51,479
10:29:23 3,965 ▼ 60 123 50,602
10:28:32 3,965 ▼ 60 1 50,479
10:28:25 3,980 ▼ 45 3 50,478
10:26:38 3,975 ▼ 50 40 50,475
10:26:21 3,975 ▼ 50 1 50,435
10:25:56 3,975 ▼ 50 1 50,434
10:25:45 3,975 ▼ 50 1 50,433
10:24:40 3,975 ▼ 50 1 50,432
10:22:16 3,960 ▼ 65 150 50,431
10:20:58 3,955 ▼ 70 373 50,281
10:20:58 3,955 ▼ 70 127 49,908
10:20:40 3,955 ▼ 70 15 49,781
10:16:41 3,955 ▼ 70 100 49,766
10:16:15 3,955 ▼ 70 18 49,666
10:16:07 3,945 ▼ 80 100 49,648
10:16:06 3,950 ▼ 75 389 49,548
10:15:59 3,945 ▼ 80 100 49,159
10:15:48 3,950 ▼ 75 23 49,059
10:15:48 3,950 ▼ 75 6 49,036
10:15:48 3,950 ▼ 75 2,225 49,030
10:15:29 3,955 ▼ 70 1 46,805
10:15:28 3,955 ▼ 70 31 46,804
10:15:24 3,955 ▼ 70 1 46,773
10:15:09 3,955 ▼ 70 229 46,772
10:14:58 3,955 ▼ 70 500 46,543
10:14:56 3,955 ▼ 70 353 46,043
10:14:56 3,955 ▼ 70 1 45,690
10:13:21 3,955 ▼ 70 43 45,689
10:12:35 3,955 ▼ 70 234 45,646
10:12:35 3,960 ▼ 65 303 45,412
10:12:06 3,955 ▼ 70 347 45,109
10:12:06 3,965 ▼ 60 934 44,392
10:12:06 3,960 ▼ 65 370 44,762
10:12:06 3,970 ▼ 55 348 43,458
10:12:06 3,975 ▼ 50 1 43,110
10:08:53 3,975 ▼ 50 100 43,109
10:08:15 3,995 ▼ 30 100 43,009
10:07:09 3,995 ▼ 30 205 42,909
10:07:09 3,995 ▼ 30 222 42,704
10:07:09 3,980 ▼ 45 73 42,482
10:06:42 3,970 ▼ 55 204 42,409
10:06:17 3,980 ▼ 45 471 42,205
10:06:17 3,975 ▼ 50 33 41,734
10:06:13 3,975 ▼ 50 4 41,701
10:06:13 3,970 ▼ 55 1 41,697
10:06:09 3,970 ▼ 55 2 41,696
10:06:09 3,970 ▼ 55 5 41,694
10:06:06 3,970 ▼ 55 18 41,689
10:06:06 3,970 ▼ 55 974 41,671
10:06:06 3,975 ▼ 50 19 40,697
10:06:06 3,970 ▼ 55 34 40,678
10:06:06 3,975 ▼ 50 444 40,644
10:05:45 3,980 ▼ 45 5 40,200
10:05:06 3,980 ▼ 45 8 40,195
10:04:45 3,980 ▼ 45 2 40,187
10:04:11 3,980 ▼ 45 33 40,185
10:03:55 3,980 ▼ 45 107 40,152
10:03:55 3,985 ▼ 40 51 40,045
10:03:38 3,990 ▼ 35 3 39,994
10:03:30 3,990 ▼ 35 10 39,991
10:03:26 3,990 ▼ 35 1 39,981
10:03:16 3,990 ▼ 35 1 39,980
10:03:12 3,980 ▼ 45 525 39,979
10:03:12 3,985 ▼ 40 125 39,454
10:02:19 3,980 ▼ 45 80 39,329
10:02:08 3,985 ▼ 40 4 39,249
10:01:55 3,985 ▼ 40 10 39,245
10:01:43 3,985 ▼ 40 356 39,235
10:01:22 3,990 ▼ 35 4 38,879
10:01:21 3,985 ▼ 40 247 38,875
10:00:33 3,990 ▼ 35 100 38,628
10:00:17 3,990 ▼ 35 20 38,528
09:59:35 3,990 ▼ 35 1 38,508
09:59:29 3,990 ▼ 35 1 38,507
09:59:02 3,990 ▼ 35 50 38,506
09:57:44 3,995 ▼ 30 200 38,456
09:57:11 3,995 ▼ 30 575 38,256
09:57:11 3,990 ▼ 35 65 37,681
09:56:52 3,990 ▼ 35 343 37,616
09:56:46 3,990 ▼ 35 800 37,273
09:56:36 3,995 ▼ 30 4 36,473
09:55:48 3,995 ▼ 30 508 36,469
09:54:22 3,995 ▼ 30 11 35,961
09:54:20 3,995 ▼ 30 11 35,950
09:54:17 3,995 ▼ 30 11 35,939
09:54:15 3,995 ▼ 30 100 35,928
09:54:13 3,995 ▼ 30 1 35,828
09:53:58 3,995 ▼ 30 1 35,827
09:53:57 3,990 ▼ 35 10 35,826
09:53:54 3,995 ▼ 30 11 35,816
09:53:38 3,995 ▼ 30 1 35,805
09:53:34 3,995 ▼ 30 1 35,804
09:53:29 3,995 ▼ 30 12 35,803
09:53:12 3,995 ▼ 30 1 35,791
09:53:09 3,990 ▼ 35 1 35,790
09:52:22 3,995 ▼ 30 125 35,789
09:51:35 3,995 ▼ 30 100 35,664
09:51:07 3,995 ▼ 30 141 35,564
09:50:47 3,995 ▼ 30 359 35,423
09:50:20 3,995 ▼ 30 5 35,064
09:50:17 3,995 ▼ 30 110 35,059
09:49:56 3,995 ▼ 30 110 34,949
09:49:30 4,000 ▼ 25 20 34,839
09:49:05 4,000 ▼ 25 1 34,819
09:48:43 3,990 ▼ 35 37 34,818
09:48:30 3,995 ▼ 30 33 34,781
09:48:12 3,995 ▼ 30 637 34,748
09:47:44 4,000 ▼ 25 5 34,111
09:47:07 4,000 ▼ 25 1,484 34,106
09:47:07 4,000 ▼ 25 100 32,622
09:46:50 4,005 ▼ 20 301 32,522
09:46:50 4,005 ▼ 20 2,855 32,221
09:46:50 4,005 ▼ 20 200 29,366
09:46:28 4,005 ▼ 20 402 29,166
09:45:57 4,010 ▼ 15 2,091 28,764
09:45:57 4,010 ▼ 15 2,000 26,673
09:45:07 4,020 ▼ 5 50 24,673
09:44:46 4,020 ▼ 5 1 24,623
09:44:37 4,010 ▼ 15 300 24,622

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.09 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,389.04 ▲ 17.96 0.76%
코스닥 719.49 ▲ 6.97 0.98%
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.