가온전선
(000500)
코스피
전기,전자
액면가 5,000원
  12.13 15:59

24,000 (23,800)   [시가/고가/저가] 24,000 / 24,050 / 23,700 
전일비/등락률 ▲ 200 (0.84%) 매도호가/호가잔량 24,050 / 572
거래량/전일동시간대비 20,668 /▲ 1,614 매수호가/호가잔량 24,000 / 9
상한가/하한가 30,900 / 16,700 총매도/총매수잔량 6,619 / 628

매도잔량 호가 매수잔량
899 24,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
303 24,450
352 24,400
270 24,350
769 24,300
500 24,250
1,418 24,200
631 24,150
905 24,100
572 24,050
 
24,000 9
23,750 30
23,700 211
23,650 13
23,600 51
23,550 222
23,500 34
23,400 4
23,350 52
23,300 2
 
총매도잔량 순매수잔량 총매수잔량
6,619 -5,991 628
시간외잔량 시간외잔량
71 0
 
가온전선 000500
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,170.25 (+32.90)    FUTURE 288.00 (+5.15)   Basis: -2.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:46 24,000 ▲ 200 1 20,668
15:46:37 24,000 ▲ 200 128 20,667
15:44:43 24,000 ▲ 200 80 20,539
15:30:30 24,000 ▲ 200 362 20,459
15:19:52 24,050 ▲ 250 10 20,097
15:19:09 24,000 ▲ 200 27 20,087
15:18:52 24,000 ▲ 200 748 20,060
15:18:52 23,950 ▲ 150 18 19,312
15:18:33 23,800  0 110 19,294
15:18:24 23,800  0 77 19,184
15:17:37 24,000 ▲ 200 2 19,107
15:17:30 24,000 ▲ 200 1 19,105
15:17:30 24,000 ▲ 200 1 19,104
15:17:30 24,000 ▲ 200 1 19,103
15:17:19 24,000 ▲ 200 127 19,102
15:17:19 23,950 ▲ 150 1 18,975
15:17:19 23,900 ▲ 100 432 18,974
15:17:19 23,800  0 440 18,542
15:17:12 23,750 ▼ 50 10 18,102
15:17:03 23,800  0 1 18,092
15:16:39 23,800  0 129 18,091
15:15:57 23,800  0 1 17,962
15:13:47 23,800  0 6 17,961
15:12:50 23,800  0 2 17,955
15:12:14 23,800  0 37 17,953
15:11:32 23,750 ▼ 50 30 17,916
15:09:48 23,750 ▼ 50 2 17,886
15:08:56 23,750 ▼ 50 1 17,884
15:08:09 23,800  0 2 17,883
15:07:57 23,750 ▼ 50 2 17,881
15:04:21 23,750 ▼ 50 2 17,879
15:04:14 23,800  0 1 17,877
15:04:14 23,800  0 2 17,876
15:03:28 23,800  0 2 17,874
15:01:08 23,750 ▼ 50 2 17,872
15:00:28 23,750 ▼ 50 2 17,870
14:59:58 23,800  0 7 17,868
14:58:47 23,800  0 1 17,861
14:54:37 23,800  0 20 17,860
14:54:27 23,800  0 5 17,840
14:54:16 23,800  0 2 17,835
14:54:06 23,800  0 2 17,833
14:51:01 23,800  0 4 17,831
14:50:26 23,800  0 15 17,827
14:50:14 23,800  0 12 17,812
14:49:56 23,800  0 22 17,800
14:49:46 23,800  0 9 17,778
14:49:38 23,800  0 11 17,769
14:49:26 23,800  0 15 17,758
14:49:25 23,800  0 2 17,743
14:48:21 23,750 ▼ 50 1 17,741
14:47:56 23,800  0 16 17,740
14:47:46 23,800  0 7 17,724
14:47:39 23,800  0 9 17,717
14:46:35 23,800  0 16 17,708
14:46:22 23,800  0 12 17,692
14:46:11 23,800  0 26 17,680
14:46:05 23,800  0 1 17,654
14:45:58 23,800  0 1 17,653
14:44:44 23,800  0 2 17,652
14:40:03 23,800  0 2 17,650
14:38:03 23,800  0 1 17,648
14:37:31 23,800  0 13 17,647
14:36:37 23,800  0 1 17,634
14:36:20 23,800  0 70 17,633
14:36:13 23,800  0 2 17,563
14:36:13 23,850 ▲ 50 1 17,561
14:34:41 23,800  0 60 17,560
14:28:38 23,800  0 6 17,500
14:27:44 23,750 ▼ 50 85 17,494
14:27:09 23,750 ▼ 50 15 17,409
14:27:09 23,800  0 13 17,394
14:27:09 23,850 ▲ 50 112 17,381
14:26:00 23,900 ▲ 100 2 17,269
14:23:12 23,900 ▲ 100 1 17,267
14:19:42 23,850 ▲ 50 2 17,266
14:19:38 23,850 ▲ 50 1 17,264
14:19:38 23,850 ▲ 50 1 17,263
14:17:10 23,900 ▲ 100 1 17,262
14:16:38 23,900 ▲ 100 2 17,261
14:15:24 23,850 ▲ 50 5 17,259
14:11:57 23,900 ▲ 100 1 17,254
14:10:42 23,900 ▲ 100 2 17,253
14:10:25 23,900 ▲ 100 1 17,251
14:08:45 23,900 ▲ 100 5 17,250
14:06:10 23,900 ▲ 100 97 17,245
14:06:10 23,850 ▲ 50 2 17,148
14:02:35 23,850 ▲ 50 2 17,146
13:58:31 23,800  0 8 17,144
13:58:27 23,800  0 12 17,136
13:58:20 23,850 ▲ 50 1 17,124
13:57:54 23,850 ▲ 50 2 17,123
13:53:45 23,800  0 1 17,121
13:53:43 23,800  0 5 17,120
13:52:48 23,750 ▼ 50 5 17,115
13:52:26 23,800  0 1 17,110
13:48:32 23,850 ▲ 50 1 17,109
13:48:04 23,800  0 1 17,108
13:48:02 23,800  0 98 17,107
13:47:52 23,800  0 8 17,009
13:47:44 23,800  0 3 17,001
13:47:37 23,800  0 1 16,998
13:47:30 23,800  0 12 16,997
13:47:22 23,800  0 2 16,985
13:46:43 23,800  0 10 16,983
13:46:35 23,800  0 11 16,973
13:43:51 23,800  0 2 16,962
13:43:23 23,750 ▼ 50 1 16,960
13:39:10 23,800  0 2 16,959
13:37:13 23,750 ▼ 50 30 16,957
13:35:53 23,750 ▼ 50 1 16,927
13:34:29 23,800  0 2 16,926
13:34:14 23,750 ▼ 50 2 16,924
13:34:12 23,800  0 5 16,922
13:33:42 23,750 ▼ 50 2 16,917
13:29:48 23,800  0 2 16,915
13:25:13 23,800  0 10 16,913
13:25:07 23,800  0 1 16,903
13:25:01 23,750 ▼ 50 32 16,902
13:24:58 23,800  0 10 16,870
13:22:47 23,800  0 12 16,860
13:21:48 23,800  0 1 16,848
13:21:46 23,750 ▼ 50 18 16,847
13:21:46 23,800  0 12 16,829
13:21:41 23,850 ▲ 50 47 16,817
13:21:27 23,850 ▲ 50 1,000 16,770
13:21:18 23,900 ▲ 100 10 15,770
13:21:18 23,850 ▲ 50 1,000 15,760
13:20:26 23,900 ▲ 100 2 14,760
13:19:46 23,850 ▲ 50 2 14,758
13:19:22 23,850 ▲ 50 50 14,756
13:18:05 23,850 ▲ 50 25 14,706
13:17:19 23,900 ▲ 100 20 14,681
13:17:12 23,850 ▲ 50 23 14,661
13:15:58 23,900 ▲ 100 83 14,638
13:15:45 23,900 ▲ 100 2 14,555
13:12:44 23,900 ▲ 100 10 14,553
13:11:04 23,900 ▲ 100 2 14,543
13:10:55 23,900 ▲ 100 2 14,541
13:10:23 23,900 ▲ 100 2 14,539
13:07:56 23,850 ▲ 50 366 14,537
13:06:49 23,850 ▲ 50 120 14,171
13:06:39 23,900 ▲ 100 5 14,051
13:06:30 23,900 ▲ 100 34 14,046
13:06:24 23,900 ▲ 100 25 14,012
13:06:23 23,900 ▲ 100 2 13,987
13:05:41 23,900 ▲ 100 7 13,985
13:01:45 23,850 ▲ 50 20 13,978
13:01:42 23,900 ▲ 100 1 13,958
13:01:37 23,900 ▲ 100 10 13,957
13:00:35 23,850 ▲ 50 2 13,947
12:57:04 23,900 ▲ 100 10 13,945
12:57:02 23,900 ▲ 100 2 13,935
12:56:42 23,900 ▲ 100 22 13,933
12:54:47 23,900 ▲ 100 27 13,911
12:54:38 23,900 ▲ 100 53 13,884
12:54:02 23,900 ▲ 100 21 13,831
12:54:01 23,900 ▲ 100 41 13,810
12:53:03 23,950 ▲ 150 5 13,769
12:52:55 23,950 ▲ 150 14 13,764
12:48:22 23,900 ▲ 100 2 13,750
12:45:29 23,850 ▲ 50 366 13,748
12:45:29 23,900 ▲ 100 95 13,382
12:45:29 23,950 ▲ 150 24 13,287
12:42:58 24,000 ▲ 200 2 13,263
12:39:45 23,950 ▲ 150 216 13,261
12:38:30 23,950 ▲ 150 1 13,045
12:38:18 23,900 ▲ 100 1 13,044
12:38:17 23,950 ▲ 150 1 13,043
12:38:12 23,950 ▲ 150 3 13,042
12:37:53 23,950 ▲ 150 17 13,039
12:37:42 23,950 ▲ 150 9 13,022
12:37:18 23,950 ▲ 150 3 13,013
12:33:36 23,950 ▲ 150 2 13,010
12:31:19 23,900 ▲ 100 5 13,008
12:30:10 23,900 ▲ 100 5 13,003
12:30:00 23,900 ▲ 100 84 12,998
12:28:55 23,950 ▲ 150 2 12,914
12:24:50 23,950 ▲ 150 14 12,912
12:24:14 23,950 ▲ 150 2 12,898
12:19:33 23,950 ▲ 150 2 12,896
12:19:30 23,900 ▲ 100 8 12,894
12:15:13 23,900 ▲ 100 1 12,886
12:14:52 23,900 ▲ 100 1 12,885
12:11:48 23,900 ▲ 100 1 12,884
12:11:15 23,900 ▲ 100 1 12,883
12:10:45 23,900 ▲ 100 2 12,882
12:10:11 23,900 ▲ 100 2 12,880
12:05:30 23,900 ▲ 100 2 12,878
12:02:18 23,850 ▲ 50 2 12,876
12:00:50 23,900 ▲ 100 2 12,874
11:56:10 23,900 ▲ 100 2 12,872
11:51:30 23,900 ▲ 100 1 12,870
11:48:59 23,850 ▲ 50 2 12,869
11:46:50 23,900 ▲ 100 2 12,867
11:44:50 23,900 ▲ 100 10 12,865
11:44:43 23,900 ▲ 100 1 12,855
11:42:10 23,900 ▲ 100 2 12,854
11:41:26 23,850 ▲ 50 1 12,852
11:40:53 23,900 ▲ 100 5 12,851
11:39:13 23,900 ▲ 100 1 12,846
11:37:57 23,900 ▲ 100 46 12,845
11:37:52 23,850 ▲ 50 2 12,799
11:37:30 23,900 ▲ 100 2 12,797
11:37:14 23,850 ▲ 50 5 12,795
11:36:33 23,850 ▲ 50 9 12,790
11:36:16 23,900 ▲ 100 10 12,781
11:32:53 23,850 ▲ 50 225 12,771
11:32:50 23,900 ▲ 100 2 12,546
11:30:00 23,850 ▲ 50 83 12,544
11:29:33 23,850 ▲ 50 2 12,461
11:29:15 23,900 ▲ 100 1 12,459
11:29:02 23,900 ▲ 100 1 12,458
11:29:02 23,900 ▲ 100 214 12,457
11:28:48 23,950 ▲ 150 4 12,243
11:28:14 23,950 ▲ 150 1 12,239
11:25:30 23,900 ▲ 100 49 12,238
11:22:15 23,950 ▲ 150 2 12,189
11:21:03 23,950 ▲ 150 1 12,187
11:21:01 23,900 ▲ 100 1 12,186
11:20:08 23,900 ▲ 100 182 12,185
11:18:50 23,900 ▲ 100 2 12,003
11:17:02 23,900 ▲ 100 1 12,001
11:13:04 23,900 ▲ 100 10 12,000
11:11:46 23,950 ▲ 150 2 11,990
11:10:43 23,900 ▲ 100 2 11,988
11:09:07 23,900 ▲ 100 1 11,986
11:05:57 23,950 ▲ 150 10 11,985
11:00:52 23,950 ▲ 150 2 11,975
10:54:10 23,950 ▲ 150 1 11,973
10:52:25 23,950 ▲ 150 3 11,972
10:49:32 23,900 ▲ 100 800 11,969
10:48:22 23,900 ▲ 100 128 11,169
10:48:21 23,900 ▲ 100 1 11,041
10:42:24 23,900 ▲ 100 5 11,040
10:41:45 23,900 ▲ 100 2 11,035
10:41:40 23,950 ▲ 150 2 11,033
10:41:04 23,900 ▲ 100 2 11,031
10:40:22 23,900 ▲ 100 2 11,029
10:40:04 23,900 ▲ 100 2 11,027
10:39:42 23,900 ▲ 100 2 11,025
10:37:08 23,950 ▲ 150 5 11,023
10:36:14 23,900 ▲ 100 2 11,018
10:35:05 23,900 ▲ 100 2 11,016
10:32:01 23,950 ▲ 150 2 11,014
10:30:00 23,900 ▲ 100 84 11,012
10:26:46 23,950 ▲ 150 3 10,928
10:26:12 23,950 ▲ 150 1 10,925
10:25:30 23,950 ▲ 150 2 10,924
10:24:37 23,950 ▲ 150 1 10,922
10:23:16 23,950 ▲ 150 10 10,921
10:23:00 23,950 ▲ 150 2 10,911
10:20:10 23,900 ▲ 100 2 10,909
10:16:55 23,900 ▲ 100 4 10,907
10:16:23 23,900 ▲ 100 80 10,903
10:15:09 23,950 ▲ 150 19 10,823
10:15:02 23,950 ▲ 150 64 10,804
10:14:40 23,950 ▲ 150 1 10,740
10:14:35 23,950 ▲ 150 27 10,739
10:14:25 23,950 ▲ 150 2 10,712
10:14:13 23,950 ▲ 150 11 10,710
10:13:51 23,950 ▲ 150 75 10,699
10:13:48 23,950 ▲ 150 73 10,624
10:09:28 23,950 ▲ 150 2 10,551
10:08:19 24,000 ▲ 200 1 10,549
10:08:09 24,000 ▲ 200 27 10,548
10:08:01 24,000 ▲ 200 19 10,521
10:07:53 24,000 ▲ 200 3 10,502
10:07:44 24,000 ▲ 200 3 10,499
10:07:42 24,000 ▲ 200 1 10,496
10:06:50 24,000 ▲ 200 2 10,495
10:06:40 23,950 ▲ 150 2 10,493
10:06:33 24,000 ▲ 200 20 10,491
10:06:24 24,000 ▲ 200 15 10,471
10:04:59 24,000 ▲ 200 4 10,456
10:04:32 24,000 ▲ 200 13 10,452
10:04:31 24,000 ▲ 200 17 10,439
10:04:30 24,000 ▲ 200 1,642 10,422
10:04:30 23,950 ▲ 150 358 8,780
10:03:33 23,950 ▲ 150 10 8,422
09:59:58 23,950 ▲ 150 69 8,412
09:59:34 23,900 ▲ 100 1 8,343
09:57:30 23,900 ▲ 100 4 8,342
09:57:28 23,900 ▲ 100 20 8,338
09:57:13 23,900 ▲ 100 2 8,318
09:56:59 23,900 ▲ 100 10 8,316
09:56:51 23,900 ▲ 100 2 8,306
09:56:44 23,900 ▲ 100 1 8,304
09:56:28 23,900 ▲ 100 1 8,303
09:56:19 23,900 ▲ 100 12 8,302
09:56:08 23,900 ▲ 100 6 8,290
09:55:56 23,900 ▲ 100 3 8,284
09:55:37 23,900 ▲ 100 3 8,281
09:55:27 23,900 ▲ 100 4 8,278
09:55:18 23,900 ▲ 100 30 8,274
09:55:11 23,900 ▲ 100 32 8,244
09:55:03 23,900 ▲ 100 30 8,212
09:54:17 23,900 ▲ 100 2 8,182
09:54:00 23,900 ▲ 100 2 8,180
09:53:38 23,900 ▲ 100 46 8,178
09:53:23 23,900 ▲ 100 8 8,132
09:44:25 23,900 ▲ 100 100 8,124
09:43:21 23,800  0 701 8,024
09:43:21 23,850 ▲ 50 5 7,323
09:43:01 23,850 ▲ 50 2 7,318
09:41:47 23,900 ▲ 100 1 7,316
09:23:36 23,800  0 100 7,315
09:22:04 24,000 ▲ 200 1,046 7,215
09:22:04 23,900 ▲ 100 201 5,416
09:22:04 23,950 ▲ 150 753 6,169
09:21:31 23,900 ▲ 100 370 5,215
09:21:31 23,800  0 630 4,845
09:20:18 23,700 ▼ 100 10 4,215
09:19:35 23,700 ▼ 100 1 4,205
09:19:21 23,700 ▼ 100 1 4,204
09:19:21 23,750 ▼ 50 1 4,203
09:16:50 23,750 ▼ 50 45 4,202
09:16:45 23,750 ▼ 50 2 4,157
09:16:29 23,800  0 1 4,155
09:16:00 23,800  0 227 4,154
09:15:33 23,800  0 1,642 3,927
09:14:11 23,800  0 1,000 2,285
09:13:39 23,900 ▲ 100 50 1,285
09:12:39 23,800  0 1 1,235
09:12:36 23,800  0 700 1,234
09:12:31 23,900 ▲ 100 10 534
09:12:07 23,900 ▲ 100 12 524
09:11:42 23,900 ▲ 100 15 512
09:11:41 23,900 ▲ 100 1 497
09:10:14 23,900 ▲ 100 100 496
09:08:47 23,900 ▲ 100 1 396
09:06:48 23,900 ▲ 100 1 395
09:06:35 23,900 ▲ 100 28 394
09:03:51 23,950 ▲ 150 18 366
09:02:26 24,000 ▲ 200 10 348
09:01:31 23,900 ▲ 100 180 338
09:01:15 23,900 ▲ 100 1 158
09:01:00 24,000 ▲ 200 5 157
09:00:08 24,000 ▲ 200 152 152

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,170.25 ▲ 32.9 1.54%
코스닥 643.45 ▲ 6.51 1.02%
종목편집  새로고침 

mk포토

(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.