흥국화재2우B
(000547)
코스피
보험
액면가 5,000원
  11.16 15:59

35,450 (35,350)   [시가/고가/저가] 35,050 / 35,450 / 34,350 
전일비/등락률 ▲ 100 (0.28%) 매도호가/호가잔량 35,450 / 56
거래량/전일동시간대비 10,251 /▲ 692 매수호가/호가잔량 35,200 / 652
상한가/하한가 45,950 / 24,750 총매도/총매수잔량 680 / 1,244

매도잔량 호가 매수잔량
10 36,050 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
20 36,000
49 35,900
130 35,850
100 35,800
20 35,700
60 35,650
60 35,600
175 35,500
56 35,450
 
35,200 652
35,050 1
35,000 9
34,950 12
34,900 301
34,800 16
34,750 5
34,700 37
34,650 10
34,600 201
 
총매도잔량 순매수잔량 총매수잔량
680 564 1,244
시간외잔량 시간외잔량
15 0
 
흥국화재2우B 000547
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,092.40 (+4.34)    FUTURE 271.70 (-0.40)   Basis: 0.05
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:47 35,450 ▲ 100 100 10,251
15:30:30 35,450 ▲ 100 129 10,151
15:19:32 35,200 ▼ 150 48 10,022
15:18:27 35,350  0 8 9,974
15:14:54 35,350  0 4 9,966
15:14:48 35,350  0 1 9,962
15:13:04 35,350  0 1 9,961
15:11:05 35,350  0 6 9,960
15:10:47 35,350  0 20 9,954
15:08:52 35,350  0 1 9,934
15:04:20 35,200 ▼ 150 49 9,933
15:03:39 35,200 ▼ 150 3 9,884
15:01:02 35,200 ▼ 150 1 9,881
15:00:21 35,000 ▼ 350 11 9,880
15:00:13 35,000 ▼ 350 4 9,869
14:55:30 35,000 ▼ 350 6 9,865
14:52:34 35,150 ▼ 200 1 9,859
14:52:29 35,200 ▼ 150 31 9,858
14:52:26 35,200 ▼ 150 246 9,827
14:52:26 35,200 ▼ 150 1 9,581
14:52:07 35,200 ▼ 150 6 9,580
14:51:56 35,250 ▼ 100 160 9,574
14:50:16 35,300 ▼ 50 3 9,414
14:49:56 35,300 ▼ 50 2 9,411
14:49:27 35,300 ▼ 50 1 9,409
14:42:58 35,400 ▲ 50 1 9,408
14:41:55 35,250 ▼ 100 5 9,311
14:41:55 35,200 ▼ 150 96 9,407
14:35:59 35,450 ▲ 100 1 9,306
14:33:24 35,450 ▲ 100 39 9,305
14:33:24 35,400 ▲ 50 11 9,266
14:30:10 35,450 ▲ 100 10 9,255
14:30:09 35,450 ▲ 100 20 9,245
14:30:04 35,450 ▲ 100 1 9,225
14:30:01 35,450 ▲ 100 20 9,224
14:29:40 35,450 ▲ 100 1 9,204
14:29:22 35,450 ▲ 100 37 9,203
14:29:22 35,450 ▲ 100 100 9,166
14:29:21 35,450 ▲ 100 1 9,066
14:29:15 35,450 ▲ 100 128 9,065
14:28:49 35,400 ▲ 50 85 8,937
14:28:49 35,400 ▲ 50 497 8,852
14:28:49 35,350  0 50 8,355
14:28:49 35,300 ▼ 50 78 8,305
14:28:49 35,200 ▼ 150 47 8,227
14:27:36 35,200 ▼ 150 1 8,180
14:27:26 35,200 ▼ 150 1 8,179
14:25:45 35,250 ▼ 100 1 8,178
14:22:54 35,300 ▼ 50 14 8,177
14:22:46 35,300 ▼ 50 1 8,163
14:22:45 35,350  0 35 8,162
14:22:40 35,300 ▼ 50 7 8,127
14:22:08 35,300 ▼ 50 70 8,120
14:21:49 35,300 ▼ 50 1 8,050
14:21:42 35,200 ▼ 150 5 8,049
14:21:39 35,200 ▼ 150 5 8,044
14:21:37 35,200 ▼ 150 10 8,039
14:21:30 35,200 ▼ 150 47 8,029
14:21:05 35,200 ▼ 150 3 7,982
14:20:56 35,200 ▼ 150 10 7,979
14:20:44 35,100 ▼ 250 50 7,969
14:20:28 35,100 ▼ 250 331 7,919
14:20:28 35,100 ▼ 250 23 7,588
14:18:00 35,200 ▼ 150 190 7,565
14:18:00 35,200 ▼ 150 104 7,375
14:18:00 35,150 ▼ 200 100 7,271
14:18:00 35,100 ▼ 250 14 7,171
14:17:45 35,100 ▼ 250 1 7,157
14:16:44 34,750 ▼ 600 1 7,103
14:16:44 34,500 ▼ 850 53 7,156
14:15:04 35,050 ▼ 300 200 7,102
14:14:55 35,050 ▼ 300 65 6,902
14:14:55 35,050 ▼ 300 131 6,837
14:14:55 34,950 ▼ 400 50 6,578
14:14:55 34,850 ▼ 500 116 6,528
14:14:55 35,000 ▼ 350 128 6,706
14:14:55 34,800 ▼ 550 141 6,412
14:14:55 34,750 ▼ 600 75 6,271
14:14:09 34,700 ▼ 650 1 6,196
14:11:48 34,350 ▼ 1,000 20 6,195
14:11:45 34,700 ▼ 650 1 6,175
14:10:31 34,350 ▼ 1,000 58 6,174
14:10:31 34,400 ▼ 950 42 6,116
14:08:24 34,400 ▼ 950 8 6,074
14:08:11 34,400 ▼ 950 56 6,066
14:06:44 34,400 ▼ 950 44 6,010
14:06:22 34,400 ▼ 950 106 5,966
14:03:32 34,400 ▼ 950 54 5,860
14:03:03 34,450 ▼ 900 50 5,799
14:03:03 34,400 ▼ 950 7 5,806
14:02:07 34,400 ▼ 950 74 5,749
14:02:07 34,450 ▼ 900 96 5,675
13:59:33 34,500 ▼ 850 30 5,579
13:57:03 34,500 ▼ 850 13 5,549
13:56:41 34,500 ▼ 850 11 5,536
13:50:25 34,500 ▼ 850 1 5,525
13:36:57 34,750 ▼ 600 2 5,524
13:34:57 34,450 ▼ 900 30 5,522
13:34:36 34,500 ▼ 850 1 5,492
13:31:18 34,450 ▼ 900 1 5,491
13:29:48 34,400 ▼ 950 29 5,490
13:29:35 34,450 ▼ 900 52 5,461
13:29:05 34,450 ▼ 900 20 5,409
13:29:05 34,500 ▼ 850 99 5,389
13:28:48 34,550 ▼ 800 54 5,290
13:26:38 34,600 ▼ 750 5 5,236
13:23:47 34,500 ▼ 850 67 5,231
13:23:47 34,550 ▼ 800 97 5,164
13:23:14 34,550 ▼ 800 8 5,067
13:23:12 34,550 ▼ 800 50 5,059
13:23:12 34,600 ▼ 750 32 5,009
13:17:08 34,500 ▼ 850 3 4,977
13:15:38 34,500 ▼ 850 25 4,974
13:15:38 34,500 ▼ 850 329 4,949
13:15:38 34,550 ▼ 800 71 4,620
13:15:28 34,550 ▼ 800 14 4,549
13:14:57 34,550 ▼ 800 1 4,535
13:14:39 34,600 ▼ 750 3 4,534
13:14:24 34,600 ▼ 750 8 4,531
13:13:37 34,600 ▼ 750 28 4,523
13:12:19 34,600 ▼ 750 198 4,495
13:12:19 34,650 ▼ 700 2 4,297
13:12:00 34,650 ▼ 700 163 4,295
13:12:00 34,700 ▼ 650 44 4,132
13:08:37 34,700 ▼ 650 105 4,088
13:08:37 34,750 ▼ 600 25 3,983
13:08:21 34,800 ▼ 550 48 3,958
13:03:46 34,850 ▼ 500 24 3,910
13:01:49 34,900 ▼ 450 3 3,886
12:56:09 34,950 ▼ 400 3 3,883
12:55:48 34,950 ▼ 400 5 3,880
12:55:26 34,950 ▼ 400 100 3,875
12:54:25 34,950 ▼ 400 1 3,775
12:51:06 34,900 ▼ 450 3 3,774
12:50:38 34,900 ▼ 450 2 3,771
12:49:49 34,900 ▼ 450 30 3,769
12:48:00 34,900 ▼ 450 2 3,739
12:36:28 34,900 ▼ 450 1 3,737
12:36:21 34,850 ▼ 500 7 3,736
12:34:09 34,850 ▼ 500 50 3,729
12:34:03 34,850 ▼ 500 25 3,679
12:26:46 34,900 ▼ 450 10 3,654
12:26:19 34,900 ▼ 450 1 3,644
12:22:41 34,850 ▼ 500 9 3,643
12:11:30 34,900 ▼ 450 1 3,634
12:06:17 34,800 ▼ 550 20 3,633
12:06:04 34,800 ▼ 550 40 3,613
12:05:42 34,850 ▼ 500 19 3,573
11:55:43 34,850 ▼ 500 70 3,554
11:55:43 34,900 ▼ 450 33 3,484
11:55:29 34,900 ▼ 450 4 3,451
11:52:33 34,900 ▼ 450 50 3,447
11:45:36 34,900 ▼ 450 14 3,397
11:39:35 34,950 ▼ 400 2 3,383
11:36:53 34,950 ▼ 400 5 3,381
11:34:25 34,950 ▼ 400 7 3,376
11:32:10 35,000 ▼ 350 1 3,369
11:30:28 35,000 ▼ 350 1 3,368
11:29:05 35,000 ▼ 350 1 3,367
11:28:45 35,000 ▼ 350 1 3,366
11:27:10 35,000 ▼ 350 3 3,365
11:26:56 35,000 ▼ 350 1 3,362
11:26:44 35,000 ▼ 350 1 3,361
11:26:30 35,000 ▼ 350 1 3,360
11:26:04 35,000 ▼ 350 1 3,359
11:24:55 35,000 ▼ 350 1 3,358
11:24:35 34,850 ▼ 500 16 3,357
11:24:35 34,900 ▼ 450 1 3,341
11:22:41 34,800 ▼ 550 6 3,340
11:22:41 34,950 ▼ 400 3 3,334
11:22:10 34,950 ▼ 400 59 3,331
11:22:10 34,950 ▼ 400 200 3,272
11:21:56 35,000 ▼ 350 13 3,072
11:21:45 35,000 ▼ 350 86 3,059
11:19:52 35,000 ▼ 350 14 2,973
11:19:43 35,000 ▼ 350 69 2,959
11:14:08 34,950 ▼ 400 1 2,890
11:13:59 34,950 ▼ 400 1 2,889
11:08:01 35,000 ▼ 350 1 2,888
11:07:30 35,000 ▼ 350 68 2,887
11:07:21 34,800 ▼ 550 20 2,819
11:03:57 34,950 ▼ 400 1 2,799
11:03:17 34,750 ▼ 600 10 2,798
10:59:48 34,950 ▼ 400 1 2,788
10:59:09 34,650 ▼ 700 69 2,787
10:59:09 34,700 ▼ 650 126 2,718
10:59:09 34,750 ▼ 600 5 2,592
10:57:07 35,000 ▼ 350 1 2,587
10:55:09 35,000 ▼ 350 1 2,586
10:55:09 34,750 ▼ 600 1 2,585
10:54:50 34,750 ▼ 600 51 2,584
10:54:50 34,800 ▼ 550 29 2,533
10:54:33 35,000 ▼ 350 1 2,504
10:54:17 34,900 ▼ 450 50 2,503
10:52:48 35,000 ▼ 350 1 2,453
10:50:46 34,800 ▼ 550 25 2,452
10:50:33 34,800 ▼ 550 100 2,427
10:50:07 34,850 ▼ 500 128 2,327
10:49:00 34,900 ▼ 450 50 2,199
10:47:51 35,000 ▼ 350 20 2,149
10:45:30 35,000 ▼ 350 20 2,129
10:44:19 35,000 ▼ 350 10 2,109
10:43:23 35,000 ▼ 350 15 2,099
10:38:46 35,000 ▼ 350 28 2,084
10:38:22 35,000 ▼ 350 1 2,056
10:36:53 35,200 ▼ 150 1 2,055
10:36:42 35,000 ▼ 350 10 2,054
10:35:31 34,850 ▼ 500 50 2,044
10:34:51 34,900 ▼ 450 100 1,994
10:33:57 34,950 ▼ 400 5 1,894
10:31:41 35,100 ▼ 250 51 1,889
10:23:00 35,200 ▼ 150 135 1,838
10:23:00 35,200 ▼ 150 9 1,703
10:21:22 35,200 ▼ 150 1 1,694
10:19:48 35,000 ▼ 350 23 1,693
10:16:22 35,000 ▼ 350 1 1,670
10:15:16 35,000 ▼ 350 10 1,669
10:13:48 35,000 ▼ 350 5 1,659
10:13:20 35,000 ▼ 350 5 1,654
10:12:37 34,950 ▼ 400 1 1,649
10:08:07 34,850 ▼ 500 1 1,648
10:07:52 35,250 ▼ 100 1 1,647
10:07:36 34,850 ▼ 500 100 1,646
10:07:22 35,250 ▼ 100 1 1,546
10:07:20 34,900 ▼ 450 49 1,545
10:06:44 34,900 ▼ 450 20 1,496
10:05:52 34,950 ▼ 400 18 1,476
10:00:30 35,250 ▼ 100 1 1,458
09:59:38 35,000 ▼ 350 40 1,412
09:59:38 34,950 ▼ 400 45 1,457
09:59:38 35,150 ▼ 200 1 1,372
09:59:38 35,200 ▼ 150 1 1,371
09:54:17 35,250 ▼ 100 1 1,370
09:54:02 35,250 ▼ 100 1 1,369
09:54:00 35,250 ▼ 100 10 1,368
09:53:52 35,300 ▼ 50 1 1,358
09:53:40 35,300 ▼ 50 1 1,357
09:53:38 35,250 ▼ 100 1 1,356
09:53:29 35,300 ▼ 50 1 1,355
09:53:29 35,300 ▼ 50 10 1,354
09:53:19 35,300 ▼ 50 1 1,344
09:51:03 35,300 ▼ 50 1 1,343
09:50:42 35,000 ▼ 350 1 1,342
09:48:51 35,300 ▼ 50 6 1,341
09:48:25 35,250 ▼ 100 4 1,335
09:47:56 35,250 ▼ 100 1 1,331
09:47:31 34,950 ▼ 400 1 1,330
09:47:18 34,900 ▼ 450 40 1,329
09:47:18 34,950 ▼ 400 10 1,289
09:47:03 35,000 ▼ 350 16 1,279
09:46:56 35,000 ▼ 350 15 1,263
09:46:06 34,900 ▼ 450 8 1,248
09:46:03 34,900 ▼ 450 12 1,240
09:45:36 34,900 ▼ 450 8 1,228
09:45:17 34,900 ▼ 450 6 1,220
09:45:05 34,900 ▼ 450 40 1,214
09:44:52 34,900 ▼ 450 100 1,174
09:44:46 34,950 ▼ 400 1 1,074
09:44:21 34,950 ▼ 400 30 1,073
09:43:49 35,000 ▼ 350 92 1,043
09:43:27 35,050 ▼ 300 3 914
09:43:27 35,000 ▼ 350 37 951
09:42:55 35,000 ▼ 350 9 911
09:42:55 35,050 ▼ 300 1 902
09:42:42 35,050 ▼ 300 47 901
09:42:34 35,050 ▼ 300 50 854
09:40:08 35,200 ▼ 150 14 804
09:39:19 35,300 ▼ 50 3 790
09:36:03 35,300 ▼ 50 8 787
09:35:53 35,300 ▼ 50 22 779
09:32:48 35,250 ▼ 100 1 757
09:32:18 35,050 ▼ 300 12 756
09:32:15 35,050 ▼ 300 10 744
09:32:06 35,050 ▼ 300 10 734
09:31:24 35,100 ▼ 250 13 724
09:31:21 35,100 ▼ 250 37 711
09:30:33 35,300 ▼ 50 19 674
09:29:28 35,350  0 1 655
09:24:40 35,100 ▼ 250 30 654
09:23:02 35,000 ▼ 350 29 624
09:18:43 34,950 ▼ 400 3 595
09:17:59 35,400 ▲ 50 50 592
09:17:48 34,950 ▼ 400 41 542
09:17:48 35,000 ▼ 350 111 501
09:17:48 35,050 ▼ 300 37 390
09:15:16 35,400 ▲ 50 1 353
09:14:33 35,000 ▼ 350 100 352
09:14:18 35,450 ▲ 100 1 252
09:12:42 35,300 ▼ 50 7 251
09:12:09 34,950 ▼ 400 5 244
09:11:39 34,950 ▼ 400 2 239
09:11:32 34,850 ▼ 500 4 237
09:10:49 34,850 ▼ 500 1 233
09:10:45 34,900 ▼ 450 14 195
09:10:45 34,850 ▼ 500 37 232
09:10:45 34,950 ▼ 400 16 181
09:10:28 35,000 ▼ 350 6 165
09:10:10 35,050 ▼ 300 2 159
09:09:21 35,100 ▼ 250 27 157
09:08:26 35,100 ▼ 250 2 130
09:06:50 35,100 ▼ 250 3 128
09:06:30 35,100 ▼ 250 10 125
09:05:25 35,100 ▼ 250 25 115
09:05:25 35,200 ▼ 150 35 90
09:03:54 35,450 ▲ 100 1 55
09:03:46 35,200 ▼ 150 5 54
09:03:46 35,400 ▲ 50 5 49
09:03:10 35,400 ▲ 50 5 44
09:01:36 35,400 ▲ 50 10 39
09:01:23 35,450 ▲ 100 1 29
09:01:20 35,450 ▲ 100 1 28
09:01:06 35,100 ▼ 250 22 27
09:00:30 35,050 ▼ 300 5 5

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,092.40 ▲ 4.34 0.21%
코스닥 690.18 ▲ 8.8 1.29%
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.