롯데정보통신
(286940)
코스피
서비스업
액면가 5,000원
  11.29 15:59

23,350 (23,150)   [시가/고가/저가] 23,000 / 23,350 / 22,950 
전일비/등락률 ▲ 200 (0.86%) 매도호가/호가잔량 23,350 / 405
거래량/전일동시간대비 7,887 /▼ 18,290 매수호가/호가잔량 23,300 / 5
상한가/하한가 30,050 / 16,250 총매도/총매수잔량 2,901 / 6,319

매도잔량 호가 매수잔량
504 23,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
473 23,750
82 23,700
646 23,650
201 23,600
159 23,550
173 23,500
126 23,450
132 23,400
405 23,350
 
23,300 5
23,250 2,000
23,200 444
23,150 243
23,100 635
23,050 226
23,000 1,510
22,950 678
22,900 273
22,850 305
 
총매도잔량 순매수잔량 총매수잔량
2,901 3,418 6,319
시간외잔량 시간외잔량
0 0
 
롯데정보통신 286940
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,433.39 (+25.12)    FUTURE 315.70 (+2.80)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:45:44 23,350 ▲ 200 2 7,887
15:40:00 23,350 ▲ 200 5 7,885
15:30:30 23,350 ▲ 200 310 7,880
15:19:28 23,350 ▲ 200 1 7,570
15:19:26 23,350 ▲ 200 4 7,569
15:19:20 23,350 ▲ 200 20 7,565
15:19:15 23,300 ▲ 150 3 7,545
15:19:03 23,300 ▲ 150 5 7,542
15:18:55 23,300 ▲ 150 9 7,537
15:18:53 23,300 ▲ 150 21 7,528
15:17:11 23,300 ▲ 150 13 7,507
15:16:59 23,300 ▲ 150 11 7,494
15:16:58 23,250 ▲ 100 1 7,483
15:16:05 23,300 ▲ 150 1 7,482
15:15:40 23,300 ▲ 150 29 7,481
15:15:33 23,300 ▲ 150 1 7,452
15:13:39 23,350 ▲ 200 23 7,451
15:12:05 23,300 ▲ 150 41 7,428
15:11:15 23,300 ▲ 150 1 7,387
15:10:21 23,250 ▲ 100 1 7,386
15:08:05 23,250 ▲ 100 43 7,385
15:08:05 23,300 ▲ 150 22 7,342
15:03:45 23,250 ▲ 100 1 7,320
15:00:24 23,350 ▲ 200 1 7,319
14:57:09 23,250 ▲ 100 1 7,318
14:54:53 23,300 ▲ 150 6 7,317
14:53:51 23,300 ▲ 150 10 7,311
14:53:27 23,300 ▲ 150 79 7,301
14:51:33 23,300 ▲ 150 11 7,222
14:50:34 23,300 ▲ 150 1 7,211
14:49:12 23,300 ▲ 150 40 7,210
14:47:28 23,300 ▲ 150 10 7,170
14:38:52 23,300 ▲ 150 10 7,160
14:38:22 23,300 ▲ 150 10 7,150
14:37:42 23,300 ▲ 150 2 7,140
14:37:39 23,300 ▲ 150 10 7,138
14:32:47 23,300 ▲ 150 100 7,128
14:24:32 23,300 ▲ 150 1 7,028
14:20:59 23,300 ▲ 150 200 7,027
14:19:47 23,300 ▲ 150 2 6,827
14:13:25 23,300 ▲ 150 100 6,825
14:12:48 23,300 ▲ 150 3 6,725
14:11:42 23,300 ▲ 150 20 6,722
14:10:53 23,300 ▲ 150 25 6,702
13:57:34 23,350 ▲ 200 40 6,677
13:54:06 23,350 ▲ 200 1 6,637
13:53:59 23,300 ▲ 150 1 6,636
13:53:24 23,350 ▲ 200 2 6,635
13:47:26 23,350 ▲ 200 10 6,633
13:46:26 23,350 ▲ 200 25 6,623
13:46:12 23,300 ▲ 150 30 6,598
13:45:44 23,300 ▲ 150 5 6,568
13:45:02 23,350 ▲ 200 1 6,563
13:44:18 23,350 ▲ 200 1 6,562
13:44:07 23,350 ▲ 200 1 6,561
13:41:05 23,350 ▲ 200 10 6,560
13:39:40 23,350 ▲ 200 29 6,550
13:33:53 23,350 ▲ 200 21 6,521
13:32:50 23,350 ▲ 200 28 6,500
13:29:26 23,350 ▲ 200 1 6,472
13:25:42 23,350 ▲ 200 30 6,471
13:19:29 23,350 ▲ 200 26 6,441
13:16:51 23,350 ▲ 200 1 6,415
13:15:55 23,350 ▲ 200 70 6,414
13:12:17 23,350 ▲ 200 29 6,344
13:11:42 23,300 ▲ 150 10 6,315
13:07:22 23,300 ▲ 150 1 6,305
13:07:07 23,300 ▲ 150 1 6,304
13:06:21 23,300 ▲ 150 60 6,303
13:05:15 23,300 ▲ 150 29 6,243
12:58:26 23,300 ▲ 150 28 6,214
12:58:24 23,300 ▲ 150 8 6,186
12:57:56 23,300 ▲ 150 10 6,178
12:52:04 23,300 ▲ 150 45 6,168
12:52:04 23,300 ▲ 150 26 6,123
12:46:32 23,300 ▲ 150 5 6,097
12:43:57 23,300 ▲ 150 227 6,092
12:40:44 23,300 ▲ 150 40 5,865
12:39:00 23,300 ▲ 150 33 5,825
12:38:17 23,300 ▲ 150 100 5,792
12:35:14 23,300 ▲ 150 6 5,692
12:34:37 23,300 ▲ 150 54 5,686
12:34:12 23,300 ▲ 150 50 5,632
12:31:12 23,350 ▲ 200 27 5,582
12:23:51 23,350 ▲ 200 30 5,555
12:23:44 23,350 ▲ 200 148 5,525
12:18:43 23,350 ▲ 200 1 5,377
12:16:46 23,350 ▲ 200 30 5,376
12:11:33 23,350 ▲ 200 1 5,346
12:09:06 23,300 ▲ 150 192 5,345
12:08:29 23,300 ▲ 150 3 5,153
12:06:08 23,350 ▲ 200 10 5,150
12:03:44 23,350 ▲ 200 28 5,140
11:57:33 23,350 ▲ 200 26 5,112
11:55:55 23,300 ▲ 150 1 5,086
11:55:53 23,350 ▲ 200 14 5,085
11:53:39 23,350 ▲ 200 30 5,071
11:53:04 23,350 ▲ 200 50 5,041
11:51:40 23,350 ▲ 200 26 4,991
11:50:11 23,350 ▲ 200 4 4,965
11:50:06 23,350 ▲ 200 1 4,961
11:49:58 23,350 ▲ 200 2 4,960
11:49:48 23,350 ▲ 200 1 4,958
11:46:46 23,350 ▲ 200 30 4,957
11:45:24 23,350 ▲ 200 27 4,927
11:42:50 23,350 ▲ 200 30 4,900
11:39:13 23,350 ▲ 200 27 4,870
11:33:47 23,350 ▲ 200 25 4,843
11:32:23 23,300 ▲ 150 3 4,818
11:29:41 23,300 ▲ 150 1 4,815
11:29:41 23,300 ▲ 150 29 4,814
11:29:37 23,300 ▲ 150 2 4,785
11:29:37 23,300 ▲ 150 74 4,783
11:29:24 23,300 ▲ 150 6 4,709
11:29:24 23,300 ▲ 150 200 4,703
11:29:13 23,300 ▲ 150 8 4,503
11:29:13 23,300 ▲ 150 269 4,495
11:29:05 23,300 ▲ 150 1 4,226
11:29:05 23,300 ▲ 150 30 4,225
11:28:59 23,300 ▲ 150 1 4,195
11:28:59 23,300 ▲ 150 30 4,194
11:28:06 23,300 ▲ 150 1 4,164
11:27:46 23,350 ▲ 200 27 4,163
11:27:37 23,350 ▲ 200 44 4,136
11:27:09 23,350 ▲ 200 30 4,092
11:25:33 23,350 ▲ 200 1 4,062
11:24:02 23,350 ▲ 200 3 4,061
11:23:33 23,300 ▲ 150 102 4,058
11:22:21 23,300 ▲ 150 4 3,956
11:22:21 23,300 ▲ 150 199 3,952
11:21:50 23,300 ▲ 150 28 3,753
11:19:26 23,300 ▲ 150 1 3,725
11:18:49 23,250 ▲ 100 10 3,724
11:16:50 23,300 ▲ 150 30 3,714
11:14:28 23,300 ▲ 150 30 3,684
11:12:15 23,250 ▲ 100 2 3,654
11:12:09 23,250 ▲ 100 1 3,652
11:11:48 23,250 ▲ 100 1 3,651
11:11:42 23,250 ▲ 100 1 3,650
11:11:13 23,250 ▲ 100 1 3,649
11:10:51 23,250 ▲ 100 89 3,648
11:08:56 23,250 ▲ 100 27 3,559
11:08:21 23,250 ▲ 100 50 3,532
11:07:52 23,250 ▲ 100 20 3,482
11:03:15 23,250 ▲ 100 27 3,462
11:02:43 23,250 ▲ 100 2 3,435
11:02:26 23,250 ▲ 100 10 3,433
11:00:43 23,250 ▲ 100 1 3,423
10:56:59 23,250 ▲ 100 30 3,422
10:56:17 23,250 ▲ 100 1 3,392
10:56:17 23,200 ▲ 50 1 3,391
10:54:01 23,150  0 1 3,390
10:53:08 23,250 ▲ 100 1 3,389
10:53:04 23,200 ▲ 50 1 3,388
10:52:59 23,200 ▲ 50 11 3,387
10:51:08 23,200 ▲ 50 2 3,376
10:47:27 23,150  0 5 3,374
10:47:19 23,150  0 10 3,369
10:46:54 23,150  0 8 3,359
10:46:30 23,100 ▼ 50 5 3,351
10:46:29 23,150  0 1 3,346
10:46:29 23,150  0 166 3,345
10:44:28 23,200 ▲ 50 1 3,179
10:44:28 23,200 ▲ 50 50 3,178
10:42:47 23,200 ▲ 50 16 3,128
10:40:35 23,300 ▲ 150 1 3,112
10:40:31 23,300 ▲ 150 1 3,111
10:40:25 23,250 ▲ 100 1 3,110
10:38:15 23,250 ▲ 100 1 3,109
10:36:53 23,250 ▲ 100 21 3,108
10:36:38 23,250 ▲ 100 52 3,087
10:36:05 23,250 ▲ 100 2 3,035
10:35:49 23,250 ▲ 100 20 3,033
10:35:21 23,200 ▲ 50 1 3,013
10:34:51 23,250 ▲ 100 3 3,012
10:33:49 23,250 ▲ 100 10 3,009
10:33:19 23,250 ▲ 100 1 2,999
10:32:46 23,250 ▲ 100 12 2,998
10:31:57 23,250 ▲ 100 10 2,986
10:29:25 23,250 ▲ 100 23 2,976
10:24:55 23,200 ▲ 50 1 2,953
10:24:51 23,200 ▲ 50 23 2,952
10:23:28 23,200 ▲ 50 1 2,929
10:22:19 23,150  0 1 2,928
10:22:02 23,150  0 5 2,927
10:20:24 23,150  0 70 2,922
10:20:07 23,150  0 8 2,852
10:20:02 23,150  0 12 2,844
10:19:44 23,150  0 26 2,832
10:16:25 23,100 ▼ 50 4 2,806
10:12:36 23,100 ▼ 50 14 2,802
10:12:13 23,100 ▼ 50 1 2,788
10:09:58 23,050 ▼ 100 269 2,787
10:09:57 23,050 ▼ 100 101 2,518
10:06:46 23,050 ▼ 100 145 2,417
10:06:46 23,050 ▼ 100 55 2,272
10:04:08 23,050 ▼ 100 272 2,217
10:04:08 23,050 ▼ 100 78 1,945
09:59:35 23,050 ▼ 100 11 1,867
09:59:35 23,050 ▼ 100 126 1,856
09:56:25 23,050 ▼ 100 23 1,730
09:55:22 23,000 ▼ 150 138 1,707
09:54:19 23,000 ▼ 150 3 1,569
09:54:19 23,000 ▼ 150 62 1,566
09:54:19 23,000 ▼ 150 37 1,504
09:54:06 23,000 ▼ 150 100 1,467
09:53:31 23,050 ▼ 100 1 1,367
09:53:30 23,050 ▼ 100 2 1,366
09:53:20 23,050 ▼ 100 27 1,364
09:53:19 23,000 ▼ 150 100 1,337
09:53:16 23,000 ▼ 150 1 1,237
09:53:09 23,050 ▼ 100 2 1,236
09:53:08 23,050 ▼ 100 1 1,234
09:52:16 23,050 ▼ 100 5 1,233
09:52:01 23,050 ▼ 100 63 1,228
09:50:31 23,050 ▼ 100 100 1,165
09:50:09 23,100 ▼ 50 5 1,065
09:48:37 23,050 ▼ 100 6 1,060
09:47:16 23,100 ▼ 50 5 1,054
09:47:16 23,100 ▼ 50 6 1,049
09:45:06 23,100 ▼ 50 1 1,043
09:43:03 23,050 ▼ 100 50 1,042
09:39:31 23,050 ▼ 100 5 992
09:36:05 23,050 ▼ 100 37 987
09:35:50 23,050 ▼ 100 10 950
09:35:07 23,050 ▼ 100 3 940
09:34:22 23,050 ▼ 100 1 937
09:34:17 23,050 ▼ 100 31 936
09:34:17 23,050 ▼ 100 9 905
09:33:56 23,050 ▼ 100 1 896
09:33:51 23,050 ▼ 100 1 895
09:33:51 23,050 ▼ 100 8 894
09:33:24 23,050 ▼ 100 29 886
09:32:43 23,050 ▼ 100 1 857
09:32:43 23,050 ▼ 100 106 856
09:32:43 23,000 ▼ 150 2 750
09:32:42 23,000 ▼ 150 88 748
09:32:42 23,000 ▼ 150 12 660
09:25:05 22,950 ▼ 200 17 648
09:25:05 23,000 ▼ 150 33 631
09:23:59 23,100 ▼ 50 1 598
09:23:31 23,100 ▼ 50 27 597
09:20:20 23,000 ▼ 150 1 570
09:20:13 23,000 ▼ 150 4 569
09:20:00 23,000 ▼ 150 14 565
09:19:35 23,100 ▼ 50 39 551
09:19:27 23,100 ▼ 50 11 512
09:10:13 23,150  0 1 501
09:09:45 23,200 ▲ 50 1 500
09:09:45 23,100 ▼ 50 35 499
09:09:45 23,050 ▼ 100 19 464
09:09:14 22,950 ▼ 200 200 445
09:07:56 22,950 ▼ 200 3 245
09:07:56 22,950 ▼ 200 5 242
09:07:42 22,950 ▼ 200 10 237
09:07:34 22,950 ▼ 200 10 227
09:07:24 22,950 ▼ 200 1 217
09:07:00 22,950 ▼ 200 51 216
09:06:30 23,000 ▼ 150 27 165
09:00:15 23,000 ▼ 150 12 138
09:00:13 23,000 ▼ 150 49 126
09:00:13 23,000 ▼ 150 77 77

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.29 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,433.39 ▲ 25.12 1.04%
코스닥 727.54 ▲ 9.64 1.34%
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.