현대건설우
(000725)
코스피
건설업
액면가 5,000원
  09.21 15:29

232,000 (225,500)   [시가/고가/저가] 226,500 / 234,000 / 223,000 
전일비/등락률 ▲ 6,500 (2.88%) 매도호가/호가잔량 232,500 / 31
거래량/전일동시간대비 3,257 /▼ 1,351 매수호가/호가잔량 232,000 / 161
상한가/하한가 293,000 / 158,000 총매도/총매수잔량 677 / 413

매도잔량 호가 매수잔량
25 237,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
190 237,000
107 236,000
82 235,500
103 235,000
10 234,500
17 234,000
68 233,500
44 233,000
31 232,500
 
232,000 161
231,500 2
231,000 75
230,000 34
229,500 14
229,000 10
228,500 14
228,000 37
227,500 20
227,000 46
 
총매도잔량 순매수잔량 총매수잔량
677 -264 413
시간외잔량 시간외잔량
0 1
 
현대건설우 000725
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:46:48 232,000 ▲ 6,500 12 3,257
15:41:32 232,000 ▲ 6,500 1 3,245
15:30:30 232,000 ▲ 6,500 133 3,244
15:19:59 231,000 ▲ 5,500 1 3,111
15:19:45 231,000 ▲ 5,500 1 3,110
15:19:40 231,000 ▲ 5,500 15 3,109
15:19:30 231,500 ▲ 6,000 11 3,094
15:19:28 231,500 ▲ 6,000 2 3,083
15:18:32 231,500 ▲ 6,000 3 3,081
15:18:26 231,500 ▲ 6,000 2 3,078
15:18:18 231,500 ▲ 6,000 10 3,076
15:18:17 231,500 ▲ 6,000 3 3,066
15:18:06 231,500 ▲ 6,000 7 3,063
15:17:53 231,500 ▲ 6,000 2 3,056
15:17:33 231,500 ▲ 6,000 10 3,054
15:15:27 231,000 ▲ 5,500 2 3,044
15:14:53 231,000 ▲ 5,500 20 3,042
15:12:28 230,500 ▲ 5,000 2 3,022
15:12:28 231,000 ▲ 5,500 3 3,020
15:11:50 231,000 ▲ 5,500 24 3,017
15:10:25 231,000 ▲ 5,500 10 2,993
15:10:19 230,500 ▲ 5,000 18 2,983
15:09:34 230,500 ▲ 5,000 10 2,965
15:07:09 230,500 ▲ 5,000 4 2,955
15:06:40 230,000 ▲ 4,500 5 2,951
15:05:14 230,000 ▲ 4,500 23 2,946
15:05:14 230,500 ▲ 5,000 7 2,923
15:04:36 230,500 ▲ 5,000 4 2,916
14:59:15 231,000 ▲ 5,500 1 2,912
14:54:07 231,000 ▲ 5,500 127 2,911
14:54:07 230,000 ▲ 4,500 232 2,784
14:50:25 228,500 ▲ 3,000 12 2,552
14:44:46 228,000 ▲ 2,500 2 2,540
14:44:46 228,500 ▲ 3,000 7 2,538
14:41:19 230,000 ▲ 4,500 10 2,531
14:39:28 230,000 ▲ 4,500 14 2,521
14:30:41 228,000 ▲ 2,500 1 2,507
14:30:41 228,500 ▲ 3,000 1 2,506
14:30:41 229,000 ▲ 3,500 14 2,505
14:30:25 229,000 ▲ 3,500 10 2,491
14:29:44 230,000 ▲ 4,500 14 2,481
14:29:00 230,000 ▲ 4,500 1 2,467
14:25:56 230,500 ▲ 5,000 130 2,466
14:25:14 230,500 ▲ 5,000 1 2,336
14:22:23 230,500 ▲ 5,000 7 2,335
14:18:52 230,500 ▲ 5,000 4 2,328
14:10:59 230,000 ▲ 4,500 7 2,324
14:09:56 230,000 ▲ 4,500 3 2,317
14:08:48 230,000 ▲ 4,500 2 2,314
14:08:16 230,000 ▲ 4,500 54 2,312
14:06:45 230,000 ▲ 4,500 11 2,258
13:43:37 230,000 ▲ 4,500 2 2,247
13:40:15 228,000 ▲ 2,500 1 2,245
13:38:11 227,500 ▲ 2,000 10 2,244
13:37:44 228,000 ▲ 2,500 13 2,234
13:37:44 228,500 ▲ 3,000 1 2,221
13:34:52 228,500 ▲ 3,000 2 2,206
13:34:52 228,000 ▲ 2,500 14 2,220
13:24:44 228,500 ▲ 3,000 31 2,201
13:24:44 228,000 ▲ 2,500 3 2,204
13:24:44 229,000 ▲ 3,500 5 2,170
13:20:21 230,000 ▲ 4,500 5 2,165
13:12:37 230,000 ▲ 4,500 1 2,160
13:11:18 230,000 ▲ 4,500 10 2,159
13:10:09 230,000 ▲ 4,500 5 2,149
13:08:32 230,500 ▲ 5,000 1 2,144
13:06:32 229,000 ▲ 3,500 5 2,143
13:03:16 228,500 ▲ 3,000 5 2,138
13:01:25 228,500 ▲ 3,000 2 2,133
13:01:25 229,000 ▲ 3,500 2 2,131
13:00:28 229,000 ▲ 3,500 5 2,129
12:53:30 229,000 ▲ 3,500 5 2,124
12:53:30 229,000 ▲ 3,500 22 2,119
12:53:30 229,500 ▲ 4,000 7 2,097
12:51:56 230,000 ▲ 4,500 12 2,090
12:51:56 230,500 ▲ 5,000 4 2,078
12:48:48 230,500 ▲ 5,000 1 2,074
12:48:28 230,500 ▲ 5,000 4 2,073
12:45:18 230,500 ▲ 5,000 2 2,069
12:44:10 230,500 ▲ 5,000 10 2,067
12:43:07 231,000 ▲ 5,500 9 2,057
12:39:25 230,500 ▲ 5,000 8 2,048
12:38:03 230,500 ▲ 5,000 3 2,040
12:37:27 231,000 ▲ 5,500 6 2,037
12:35:56 231,000 ▲ 5,500 10 2,031
12:35:31 231,500 ▲ 6,000 6 2,021
12:31:24 231,500 ▲ 6,000 7 2,015
12:28:32 232,000 ▲ 6,500 7 2,008
12:27:22 232,000 ▲ 6,500 5 2,001
12:27:15 232,500 ▲ 7,000 1 1,996
12:25:32 232,500 ▲ 7,000 8 1,995
12:14:26 232,000 ▲ 6,500 5 1,987
12:11:53 232,000 ▲ 6,500 5 1,982
12:09:25 231,500 ▲ 6,000 5 1,977
12:09:23 232,000 ▲ 6,500 5 1,972
12:07:50 232,000 ▲ 6,500 1 1,967
12:06:06 232,000 ▲ 6,500 20 1,966
12:04:58 232,000 ▲ 6,500 1 1,946
12:04:08 232,000 ▲ 6,500 5 1,945
12:02:32 232,000 ▲ 6,500 83 1,940
11:56:29 232,000 ▲ 6,500 11 1,857
11:54:38 232,000 ▲ 6,500 5 1,846
11:50:40 232,000 ▲ 6,500 4 1,841
11:50:36 232,000 ▲ 6,500 1 1,837
11:48:48 231,000 ▲ 5,500 22 1,836
11:48:48 232,000 ▲ 6,500 10 1,814
11:48:23 232,000 ▲ 6,500 1 1,804
11:48:11 232,500 ▲ 7,000 2 1,803
11:47:10 233,000 ▲ 7,500 1 1,801
11:46:38 233,000 ▲ 7,500 1 1,800
11:43:14 233,500 ▲ 8,000 12 1,799
11:40:03 233,500 ▲ 8,000 1 1,787
11:38:49 233,500 ▲ 8,000 28 1,786
11:37:54 234,000 ▲ 8,500 21 1,758
11:37:41 233,500 ▲ 8,000 5 1,737
11:36:43 233,500 ▲ 8,000 10 1,732
11:35:11 233,500 ▲ 8,000 5 1,722
11:34:29 233,500 ▲ 8,000 7 1,717
11:34:06 233,500 ▲ 8,000 1 1,710
11:31:57 233,500 ▲ 8,000 2 1,709
11:30:34 233,500 ▲ 8,000 14 1,707
11:26:54 233,000 ▲ 7,500 2 1,693
11:26:53 233,000 ▲ 7,500 58 1,691
11:22:25 233,000 ▲ 7,500 4 1,633
11:22:02 233,000 ▲ 7,500 13 1,629
11:21:54 233,000 ▲ 7,500 1 1,616
11:19:03 233,000 ▲ 7,500 1 1,615
11:18:17 233,000 ▲ 7,500 2 1,614
11:18:05 233,000 ▲ 7,500 10 1,612
11:17:05 233,000 ▲ 7,500 13 1,602
11:16:51 233,000 ▲ 7,500 5 1,589
11:16:15 233,000 ▲ 7,500 27 1,584
11:16:15 232,500 ▲ 7,000 23 1,557
11:15:24 232,000 ▲ 6,500 27 1,534
11:14:59 231,000 ▲ 5,500 10 1,507
11:14:17 231,500 ▲ 6,000 42 1,497
11:14:17 231,000 ▲ 5,500 31 1,455
11:14:03 231,000 ▲ 5,500 1 1,424
11:13:43 231,000 ▲ 5,500 1 1,423
11:12:44 231,000 ▲ 5,500 3 1,422
11:12:03 231,000 ▲ 5,500 10 1,419
11:10:26 231,000 ▲ 5,500 1 1,409
11:06:00 231,500 ▲ 6,000 1 1,408
11:02:52 231,500 ▲ 6,000 7 1,407
11:02:46 230,500 ▲ 5,000 5 1,400
11:02:26 230,500 ▲ 5,000 7 1,395
11:01:55 230,500 ▲ 5,000 1 1,388
11:00:27 231,500 ▲ 6,000 1 1,387
10:59:43 231,500 ▲ 6,000 1 1,386
10:59:30 231,000 ▲ 5,500 13 1,356
10:59:30 231,500 ▲ 6,000 29 1,385
10:59:30 230,500 ▲ 5,000 2 1,343
10:56:31 230,000 ▲ 4,500 10 1,341
10:55:55 230,000 ▲ 4,500 12 1,331
10:51:13 230,000 ▲ 4,500 6 1,319
10:50:48 230,000 ▲ 4,500 4 1,313
10:49:53 230,000 ▲ 4,500 1 1,309
10:49:07 230,000 ▲ 4,500 2 1,308
10:48:45 230,000 ▲ 4,500 2 1,306
10:48:36 230,000 ▲ 4,500 1 1,304
10:48:05 230,000 ▲ 4,500 3 1,303
10:44:33 230,000 ▲ 4,500 4 1,300
10:44:21 230,000 ▲ 4,500 3 1,296
10:37:49 231,500 ▲ 6,000 1 1,293
10:36:34 231,500 ▲ 6,000 11 1,292
10:30:43 230,500 ▲ 5,000 1 1,281
10:30:05 230,000 ▲ 4,500 3 1,280
10:24:56 229,500 ▲ 4,000 8 1,277
10:24:17 229,500 ▲ 4,000 1 1,269
10:24:07 229,500 ▲ 4,000 3 1,268
10:23:53 230,000 ▲ 4,500 2 1,265
10:23:52 230,000 ▲ 4,500 2 1,263
10:23:37 230,000 ▲ 4,500 2 1,261
10:23:02 230,000 ▲ 4,500 20 1,259
10:22:30 230,000 ▲ 4,500 4 1,239
10:22:02 230,000 ▲ 4,500 1 1,235
10:21:52 230,000 ▲ 4,500 4 1,234
10:21:45 230,000 ▲ 4,500 4 1,230
10:21:42 230,000 ▲ 4,500 3 1,226
10:21:42 230,500 ▲ 5,000 1 1,223
10:16:56 230,000 ▲ 4,500 4 1,222
10:15:17 230,000 ▲ 4,500 5 1,218
10:14:48 231,500 ▲ 6,000 8 1,213
10:14:46 231,500 ▲ 6,000 20 1,205
10:14:15 231,500 ▲ 6,000 13 1,185
10:11:06 231,500 ▲ 6,000 5 1,172
10:10:45 231,500 ▲ 6,000 9 1,167
10:08:10 231,500 ▲ 6,000 12 1,158
10:05:28 231,500 ▲ 6,000 3 1,146
10:01:34 230,000 ▲ 4,500 13 1,143
10:01:34 230,000 ▲ 4,500 3 1,130
10:01:17 230,000 ▲ 4,500 8 1,127
10:00:20 230,000 ▲ 4,500 1 1,119
09:55:13 229,000 ▲ 3,500 27 1,118
09:55:13 229,500 ▲ 4,000 6 1,091
09:53:34 229,500 ▲ 4,000 2 1,085
09:53:08 230,000 ▲ 4,500 25 1,083
09:53:08 230,000 ▲ 4,500 34 1,058
09:52:37 230,000 ▲ 4,500 2 1,024
09:51:28 231,500 ▲ 6,000 1 1,022
09:51:06 232,000 ▲ 6,500 2 1,021
09:49:31 231,500 ▲ 6,000 1 1,019
09:49:17 231,500 ▲ 6,000 12 1,018
09:48:57 231,500 ▲ 6,000 1 1,006
09:48:31 231,500 ▲ 6,000 1 1,005
09:47:02 231,500 ▲ 6,000 10 1,004
09:46:08 231,500 ▲ 6,000 7 994
09:46:08 232,000 ▲ 6,500 1 987
09:45:30 231,500 ▲ 6,000 5 986
09:45:30 231,500 ▲ 6,000 16 981
09:45:18 231,000 ▲ 5,500 20 965
09:44:53 231,000 ▲ 5,500 2 945
09:44:49 230,000 ▲ 4,500 1 943
09:43:42 230,000 ▲ 4,500 6 942
09:43:28 230,000 ▲ 4,500 4 936
09:43:04 230,000 ▲ 4,500 1 932
09:42:47 229,000 ▲ 3,500 2 931
09:42:46 229,000 ▲ 3,500 1 929
09:42:34 229,000 ▲ 3,500 1 928
09:42:34 229,500 ▲ 4,000 1 927
09:42:32 230,000 ▲ 4,500 1 926
09:41:27 229,500 ▲ 4,000 12 925
09:40:02 229,500 ▲ 4,000 1 913
09:39:07 230,500 ▲ 5,000 1 912
09:38:46 231,500 ▲ 6,000 3 911
09:37:57 231,500 ▲ 6,000 1 908
09:37:56 231,500 ▲ 6,000 5 907
09:37:17 231,500 ▲ 6,000 1 902
09:35:09 230,500 ▲ 5,000 9 901
09:34:54 230,500 ▲ 5,000 1 892
09:34:51 233,000 ▲ 7,500 4 891
09:34:09 233,500 ▲ 8,000 5 887
09:34:06 233,000 ▲ 7,500 5 882
09:34:04 233,000 ▲ 7,500 8 877
09:33:58 233,000 ▲ 7,500 1 869
09:33:54 233,000 ▲ 7,500 3 868
09:33:49 233,000 ▲ 7,500 1 865
09:33:32 233,000 ▲ 7,500 1 864
09:33:24 233,000 ▲ 7,500 17 863
09:33:17 233,000 ▲ 7,500 11 846
09:33:15 233,000 ▲ 7,500 4 835
09:32:59 233,000 ▲ 7,500 7 831
09:32:57 233,000 ▲ 7,500 3 824
09:32:57 233,000 ▲ 7,500 17 821
09:32:49 233,000 ▲ 7,500 7 804
09:32:47 233,000 ▲ 7,500 3 797
09:32:46 233,000 ▲ 7,500 5 794
09:32:41 233,000 ▲ 7,500 1 789
09:32:41 232,500 ▲ 7,000 1 788
09:32:33 232,000 ▲ 6,500 11 787
09:32:30 231,500 ▲ 6,000 8 776
09:32:22 231,000 ▲ 5,500 5 768
09:32:02 231,000 ▲ 5,500 10 763
09:31:48 230,500 ▲ 5,000 16 753
09:31:46 230,000 ▲ 4,500 58 737
09:31:33 229,500 ▲ 4,000 1 679
09:29:48 228,000 ▲ 2,500 2 678
09:28:29 227,500 ▲ 2,000 2 676
09:27:10 227,500 ▲ 2,000 2 674
09:26:23 227,500 ▲ 2,000 10 672
09:25:54 229,000 ▲ 3,500 2 662
09:24:24 227,500 ▲ 2,000 2 660
09:23:33 227,500 ▲ 2,000 49 658
09:23:31 227,500 ▲ 2,000 10 609
09:22:27 227,500 ▲ 2,000 5 599
09:21:56 227,500 ▲ 2,000 10 594
09:21:44 227,500 ▲ 2,000 1 584
09:21:19 227,500 ▲ 2,000 12 583
09:21:19 227,500 ▲ 2,000 20 571
09:21:19 228,500 ▲ 3,000 1 551
09:20:59 229,000 ▲ 3,500 7 550
09:20:59 228,500 ▲ 3,000 3 543
09:20:52 229,000 ▲ 3,500 6 540
09:20:08 229,500 ▲ 4,000 73 534
09:19:53 229,500 ▲ 4,000 10 461
09:19:52 229,500 ▲ 4,000 14 451
09:19:40 230,000 ▲ 4,500 56 437
09:19:31 230,500 ▲ 5,000 2 381
09:19:27 230,500 ▲ 5,000 1 379
09:18:57 230,500 ▲ 5,000 1 378
09:18:49 230,500 ▲ 5,000 2 377
09:18:32 230,500 ▲ 5,000 1 375
09:18:30 230,500 ▲ 5,000 5 374
09:18:11 230,500 ▲ 5,000 5 369
09:17:47 230,500 ▲ 5,000 1 364
09:17:46 230,500 ▲ 5,000 2 363
09:17:34 231,000 ▲ 5,500 1 361
09:16:56 230,500 ▲ 5,000 2 360
09:16:51 230,500 ▲ 5,000 3 358
09:16:45 230,500 ▲ 5,000 2 355
09:16:04 230,000 ▲ 4,500 13 353
09:15:57 230,000 ▲ 4,500 1 340
09:15:54 230,000 ▲ 4,500 3 339
09:15:48 229,500 ▲ 4,000 3 336
09:15:46 229,500 ▲ 4,000 2 333
09:15:46 229,000 ▲ 3,500 20 331
09:15:31 229,000 ▲ 3,500 3 311
09:15:19 229,000 ▲ 3,500 2 308
09:15:04 229,000 ▲ 3,500 8 306
09:15:04 229,000 ▲ 3,500 1 298
09:15:04 229,000 ▲ 3,500 2 297
09:15:00 229,000 ▲ 3,500 5 295
09:15:00 229,000 ▲ 3,500 4 290
09:14:57 229,000 ▲ 3,500 5 286
09:14:44 229,000 ▲ 3,500 1 281
09:14:36 228,500 ▲ 3,000 6 280
09:14:31 228,500 ▲ 3,000 1 274
09:14:10 228,500 ▲ 3,000 2 273
09:13:57 228,000 ▲ 2,500 1 271
09:13:19 227,000 ▲ 1,500 8 270
09:13:18 227,000 ▲ 1,500 5 262
09:12:13 226,500 ▲ 1,000 1 257
09:11:42 225,500  0 2 256
09:09:39 224,000 ▼ 1,500 6 254
09:09:39 225,000 ▼ 500 1 248
09:09:39 226,000 ▲ 500 3 247
09:08:40 226,000 ▲ 500 1 244
09:08:34 226,000 ▲ 500 1 243
09:08:31 226,000 ▲ 500 1 242
09:08:10 225,000 ▼ 500 9 241
09:07:41 225,000 ▼ 500 1 232
09:07:23 225,000 ▼ 500 1 231
09:06:41 223,000 ▼ 2,500 10 230
09:05:42 223,000 ▼ 2,500 6 220
09:04:36 224,000 ▼ 1,500 30 214
09:04:18 224,000 ▼ 1,500 2 184
09:04:18 225,500  0 26 182
09:04:15 225,500  0 78 156
09:03:53 225,500  0 6 78
09:03:37 225,500  0 10 72
09:03:32 226,000 ▲ 500 10 62
09:03:22 226,000 ▲ 500 8 52
09:01:46 226,000 ▲ 500 5 44
09:01:10 226,000 ▲ 500 10 39
09:00:38 226,000 ▲ 500 1 29
09:00:27 226,500 ▲ 1,000 10 28
09:00:26 226,500 ▲ 1,000 17 18
08:24:06 225,500  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.