화천기공
(000850)
코스피
기계
액면가 5,000원
  01.22 15:59

40,300 (39,600)   [시가/고가/저가] 39,600 / 40,550 / 39,450 
전일비/등락률 ▲ 700 (1.77%) 매도호가/호가잔량 40,350 / 234
거래량/전일동시간대비 5,998 /▲ 4,099 매수호가/호가잔량 40,300 / 12
상한가/하한가 51,400 / 27,750 총매도/총매수잔량 1,455 / 459

매도잔량 호가 매수잔량
105 40,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
40 40,800
105 40,700
495 40,650
12 40,600
2 40,550
280 40,500
178 40,450
4 40,400
234 40,350
 
40,300 12
40,100 3
40,050 61
40,000 76
39,950 116
39,900 25
39,850 47
39,800 2
39,700 16
39,650 101
 
총매도잔량 순매수잔량 총매수잔량
1,455 -996 459
시간외잔량 시간외잔량
235 0
 
화천기공 000850
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,267.25 (+27.56)    FUTURE 306.75 (+4.75)   Basis: 0.67
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:42:06 40,300 ▲ 700 1 5,998
15:40:00 40,300 ▲ 700 37 5,997
15:30:14 40,300 ▲ 700 125 5,960
15:10:00 40,100 ▲ 500 3 5,835
15:08:11 40,050 ▲ 450 5 5,832
14:50:45 40,100 ▲ 500 1 5,827
14:45:54 39,950 ▲ 350 177 5,826
14:45:53 39,950 ▲ 350 150 5,649
14:45:53 39,950 ▲ 350 72 5,499
14:45:53 39,950 ▲ 350 174 5,427
14:45:53 40,000 ▲ 400 5 5,253
14:42:51 40,050 ▲ 450 7 5,248
14:42:51 40,150 ▲ 550 1 5,240
14:42:51 40,100 ▲ 500 1 5,241
14:42:51 40,200 ▲ 600 1 5,239
14:41:27 40,350 ▲ 750 1 5,238
14:41:07 40,250 ▲ 650 1 5,237
14:41:07 40,250 ▲ 650 2 5,236
14:36:22 40,250 ▲ 650 1 5,234
14:35:37 40,350 ▲ 750 1 5,233
14:34:32 40,350 ▲ 750 11 5,176
14:34:32 40,450 ▲ 850 2 5,232
14:34:32 40,400 ▲ 800 54 5,230
14:34:32 40,250 ▲ 650 3 5,160
14:34:32 40,300 ▲ 700 5 5,165
14:34:32 40,200 ▲ 600 51 5,157
14:34:13 40,150 ▲ 550 1 5,106
14:33:13 40,100 ▲ 500 1 5,105
14:29:57 40,100 ▲ 500 5 5,104
14:27:04 39,950 ▲ 350 50 5,099
14:26:35 40,000 ▲ 400 89 5,049
14:26:35 40,050 ▲ 450 1 4,960
14:20:32 40,150 ▲ 550 2 4,959
14:19:15 40,050 ▲ 450 14 4,957
14:19:15 40,100 ▲ 500 13 4,943
14:15:08 40,250 ▲ 650 30 4,930
14:12:13 40,000 ▲ 400 1 4,900
14:11:59 40,100 ▲ 500 1 4,899
14:11:59 40,050 ▲ 450 17 4,898
14:11:59 40,050 ▲ 450 3 4,881
14:11:58 40,100 ▲ 500 5 4,865
14:11:58 40,050 ▲ 450 13 4,878
14:11:58 40,150 ▲ 550 10 4,860
14:11:50 40,150 ▲ 550 39 4,850
14:11:50 40,200 ▲ 600 10 4,811
14:11:29 40,400 ▲ 800 1 4,801
14:07:58 40,500 ▲ 900 93 4,800
14:06:17 40,500 ▲ 900 6 4,707
14:06:17 40,450 ▲ 850 2 4,701
14:06:17 40,400 ▲ 800 1 4,699
14:04:56 40,400 ▲ 800 1 4,698
14:04:12 40,450 ▲ 850 214 4,697
14:04:12 40,450 ▲ 850 90 4,483
14:04:12 40,450 ▲ 850 96 4,393
14:04:00 40,500 ▲ 900 17 4,297
14:04:00 40,450 ▲ 850 29 4,280
14:04:00 40,350 ▲ 750 9 4,214
14:04:00 40,400 ▲ 800 37 4,251
14:04:00 40,300 ▲ 700 2 4,205
14:04:00 40,200 ▲ 600 2 4,201
14:04:00 40,250 ▲ 650 2 4,203
14:04:00 40,150 ▲ 550 2 4,199
14:03:58 40,100 ▲ 500 50 4,197
14:01:51 40,000 ▲ 400 25 4,147
14:01:26 39,950 ▲ 350 5 4,122
14:01:25 39,950 ▲ 350 17 4,117
14:01:01 39,900 ▲ 300 1 4,100
14:00:52 39,900 ▲ 300 6 4,099
14:00:52 39,950 ▲ 350 44 4,093
14:00:03 39,950 ▲ 350 13 4,049
14:00:03 39,950 ▲ 350 4 4,036
14:00:03 39,950 ▲ 350 5 4,032
14:00:03 40,000 ▲ 400 99 4,027
14:00:03 40,050 ▲ 450 9 3,928
13:57:44 40,050 ▲ 450 51 3,919
13:57:44 40,000 ▲ 400 15 3,868
13:57:37 39,950 ▲ 350 1 3,853
13:57:37 40,000 ▲ 400 9 3,852
13:57:37 40,000 ▲ 400 4 3,843
13:57:35 40,000 ▲ 400 2 3,839
13:57:26 40,050 ▲ 450 41 3,837
13:57:26 40,100 ▲ 500 10 3,796
13:57:21 40,100 ▲ 500 1 3,786
13:57:15 40,100 ▲ 500 4 3,785
13:56:06 40,250 ▲ 650 2 3,781
13:56:03 40,250 ▲ 650 29 3,779
13:55:44 40,250 ▲ 650 12 3,750
13:55:29 40,250 ▲ 650 4 3,738
13:55:22 40,200 ▲ 600 6 3,734
13:55:22 40,200 ▲ 600 5 3,728
13:55:22 40,200 ▲ 600 11 3,723
13:55:21 40,200 ▲ 600 92 3,712
13:55:06 40,350 ▲ 750 1 3,620
13:54:44 40,150 ▲ 550 74 3,619
13:54:44 40,150 ▲ 550 26 3,545
13:54:14 40,450 ▲ 850 1 3,519
13:54:10 40,250 ▲ 650 31 3,518
13:53:59 40,450 ▲ 850 1 3,487
13:53:47 40,500 ▲ 900 10 3,486
13:53:46 40,400 ▲ 800 1 3,476
13:53:46 40,400 ▲ 800 26 3,475
13:53:37 40,500 ▲ 900 34 3,449
13:53:37 40,500 ▲ 900 15 3,415
13:53:37 40,500 ▲ 900 48 3,400
13:53:37 40,450 ▲ 850 3 3,352
13:53:37 40,450 ▲ 850 36 3,349
13:53:17 40,500 ▲ 900 4 3,313
13:53:17 40,200 ▲ 600 15 3,309
13:53:17 40,200 ▲ 600 1 3,294
13:53:13 40,550 ▲ 950 9 3,293
13:53:13 40,500 ▲ 900 39 3,284
13:53:13 40,450 ▲ 850 14 3,245
13:53:13 40,400 ▲ 800 7 3,231
13:53:12 40,350 ▲ 750 2 3,224
13:53:12 40,350 ▲ 750 4 3,222
13:53:12 40,300 ▲ 700 72 3,218
13:53:12 40,300 ▲ 700 130 3,146
13:52:29 40,300 ▲ 700 1 3,016
13:52:06 40,300 ▲ 700 75 3,015
13:52:06 40,300 ▲ 700 11 2,940
13:52:06 40,300 ▲ 700 3 2,929
13:52:06 40,250 ▲ 650 24 2,688
13:52:06 40,300 ▲ 700 238 2,926
13:52:06 40,200 ▲ 600 77 2,664
13:52:06 40,150 ▲ 550 37 2,587
13:52:06 40,100 ▲ 500 35 2,550
13:52:05 40,050 ▲ 450 8 2,515
13:52:01 40,050 ▲ 450 13 2,507
13:52:01 40,050 ▲ 450 2 2,494
13:52:01 40,050 ▲ 450 11 2,492
13:52:01 40,050 ▲ 450 37 2,481
13:52:01 40,050 ▲ 450 10 2,444
13:50:36 40,100 ▲ 500 1 2,434
13:50:29 40,100 ▲ 500 22 2,433
13:50:11 40,100 ▲ 500 1 2,411
13:50:10 40,050 ▲ 450 1 2,410
13:50:10 40,050 ▲ 450 17 2,409
13:50:04 40,050 ▲ 450 1 2,392
13:50:02 40,050 ▲ 450 1 2,391
13:48:55 40,050 ▲ 450 1 2,390
13:48:50 40,000 ▲ 400 3 2,389
13:48:49 40,000 ▲ 400 97 2,386
13:47:24 40,000 ▲ 400 1 2,289
13:47:20 39,950 ▲ 350 52 2,288
13:47:17 39,950 ▲ 350 25 2,236
13:47:08 39,900 ▲ 300 6 2,211
13:47:08 39,900 ▲ 300 22 2,205
13:46:34 39,950 ▲ 350 1 2,183
13:46:15 39,800 ▲ 200 15 2,182
13:45:39 39,900 ▲ 300 1 2,167
13:45:08 39,900 ▲ 300 4 2,166
13:43:55 39,950 ▲ 350 1 2,162
13:43:51 39,900 ▲ 300 3 2,161
13:43:51 39,900 ▲ 300 17 2,158
13:43:48 39,900 ▲ 300 1 2,141
13:43:43 39,850 ▲ 250 107 2,140
13:43:37 39,800 ▲ 200 85 2,033
13:43:09 39,800 ▲ 200 2 1,948
13:43:09 39,750 ▲ 150 48 1,946
13:39:10 39,750 ▲ 150 5 1,898
13:39:10 39,700 ▲ 100 45 1,893
13:37:51 39,700 ▲ 100 1 1,848
13:32:10 39,700 ▲ 100 10 1,847
13:31:10 39,700 ▲ 100 1 1,837
13:31:03 39,650 ▲ 50 25 1,836
13:30:58 39,650 ▲ 50 2 1,811
13:29:56 39,650 ▲ 50 1 1,809
13:29:54 39,650 ▲ 50 1 1,808
13:29:28 39,650 ▲ 50 1 1,807
13:29:10 39,600  0 10 1,806
13:29:04 39,600  0 6 1,796
13:28:29 39,550 ▼ 50 5 1,790
13:28:29 39,550 ▼ 50 53 1,785
13:18:36 39,500 ▼ 100 3 1,732
13:14:49 39,550 ▼ 50 1 1,729
13:14:16 39,550 ▼ 50 2 1,728
13:13:41 39,550 ▼ 50 1 1,726
13:12:28 39,550 ▼ 50 16 1,725
13:11:07 39,550 ▼ 50 1 1,709
12:38:19 39,550 ▼ 50 28 1,708
12:38:19 39,550 ▼ 50 23 1,680
12:26:16 39,500 ▼ 100 2 1,657
12:25:23 39,600  0 24 1,655
12:24:56 39,600  0 29 1,631
12:24:43 39,450 ▼ 150 70 1,602
12:24:43 39,550 ▼ 50 186 1,405
12:24:43 39,500 ▼ 100 127 1,532
12:24:43 39,650 ▲ 50 70 1,195
12:24:43 39,600  0 24 1,219
12:24:43 39,700 ▲ 100 23 1,125
11:56:14 39,700 ▲ 100 44 1,102
11:56:14 39,750 ▲ 150 6 1,058
11:49:50 39,750 ▲ 150 5 1,052
11:48:00 39,650 ▲ 50 1 1,047
11:47:08 39,750 ▲ 150 1 1,046
11:38:40 39,800 ▲ 200 9 1,045
11:36:35 39,800 ▲ 200 204 1,036
11:35:29 39,800 ▲ 200 29 832
11:33:04 39,800 ▲ 200 27 803
11:26:26 39,850 ▲ 250 1 776
11:22:20 39,950 ▲ 350 1 775
11:21:08 39,800 ▲ 200 50 774
11:21:08 39,850 ▲ 250 2 724
11:17:55 40,000 ▲ 400 1 722
11:17:37 39,850 ▲ 250 11 721
11:16:59 39,850 ▲ 250 16 710
11:16:59 39,900 ▲ 300 3 694
11:16:00 39,950 ▲ 350 1 691
11:13:49 39,950 ▲ 350 1 690
11:13:03 39,950 ▲ 350 1 689
11:08:44 39,900 ▲ 300 1 688
11:07:45 39,950 ▲ 350 5 687
11:03:37 39,950 ▲ 350 50 682
10:51:33 40,000 ▲ 400 1 632
10:51:26 39,950 ▲ 350 1 631
10:48:03 40,000 ▲ 400 1 630
10:47:38 39,950 ▲ 350 7 629
10:47:27 39,950 ▲ 350 21 622
10:47:27 39,900 ▲ 300 22 601
10:44:44 39,900 ▲ 300 1 579
10:41:55 39,800 ▲ 200 11 578
10:40:37 39,800 ▲ 200 27 567
10:39:40 39,850 ▲ 250 1 540
10:37:55 39,800 ▲ 200 1 539
10:25:37 39,900 ▲ 300 1 538
10:22:38 39,800 ▲ 200 53 537
10:18:47 40,000 ▲ 400 1 484
10:17:56 40,000 ▲ 400 1 483
10:17:55 39,950 ▲ 350 24 482
10:17:50 40,000 ▲ 400 1 458
10:17:49 39,950 ▲ 350 6 457
10:17:43 39,950 ▲ 350 1 451
10:17:43 39,900 ▲ 300 2 450
10:17:32 39,900 ▲ 300 1 448
10:17:30 39,850 ▲ 250 10 447
10:17:24 39,850 ▲ 250 2 437
10:15:58 39,850 ▲ 250 1 435
10:15:29 39,850 ▲ 250 10 434
10:15:19 39,850 ▲ 250 1 424
10:15:11 39,800 ▲ 200 6 423
10:15:11 39,800 ▲ 200 213 417
10:14:30 39,750 ▲ 150 1 204
10:12:20 39,800 ▲ 200 1 203
10:12:20 39,800 ▲ 200 43 202
10:10:56 39,800 ▲ 200 1 159
10:01:39 39,800 ▲ 200 1 158
09:59:18 39,800 ▲ 200 5 157
09:58:37 39,800 ▲ 200 1 152
09:56:29 39,750 ▲ 150 1 151
09:45:46 39,850 ▲ 250 1 150
09:45:46 39,800 ▲ 200 1 149
09:45:46 39,750 ▲ 150 9 148
09:41:16 39,750 ▲ 150 3 139
09:41:06 39,750 ▲ 150 1 136
09:29:14 39,800 ▲ 200 1 135
09:28:47 39,800 ▲ 200 1 134
09:19:10 39,900 ▲ 300 1 133
09:17:54 39,900 ▲ 300 1 132
09:15:23 39,600  0 2 131
09:09:51 39,950 ▲ 350 1 129
09:09:51 39,900 ▲ 300 8 128
09:09:51 39,850 ▲ 250 8 120
09:09:51 39,800 ▲ 200 3 112
09:08:19 39,800 ▲ 200 1 109
09:07:00 39,600  0 10 108
09:05:46 39,600  0 13 98
09:00:30 39,600  0 85 85

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,267.25 ▲ 27.56 1.23%
코스닥 688.25 ▲ 11.73 1.73%
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.