화천기공
(000850)
코스피
기계
액면가 5,000원
  02.23 15:59

56,900 (56,300)   [시가/고가/저가] 55,600 / 56,900 / 55,400 
전일비/등락률 ▲ 600 (1.07%) 매도호가/호가잔량 56,900 / 21
거래량/전일동시간대비 4,279 /▲ 90 매수호가/호가잔량 56,700 / 1
상한가/하한가 73,100 / 39,500 총매도/총매수잔량 246 / 568

매도잔량 호가 매수잔량
10 58,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
16 58,300
15 58,000
19 57,800
10 57,700
1 57,500
1 57,200
10 57,100
143 57,000
21 56,900
 
56,700 1
56,500 363
56,300 20
56,100 1
55,900 1
55,800 3
55,700 2
55,600 19
55,500 113
55,400 45
 
총매도잔량 순매수잔량 총매수잔량
246 322 568
시간외잔량 시간외잔량
25 0
 
화천기공 000850
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,451.52 (+37.24)    FUTURE 317.45 (+5.10)   Basis: 0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 56,900 ▲ 600 95 4,279
15:19:56 56,800 ▲ 500 1 4,184
15:19:17 56,800 ▲ 500 1 4,183
15:01:10 56,700 ▲ 400 50 4,182
15:00:52 56,700 ▲ 400 11 4,132
15:00:52 56,700 ▲ 400 34 4,121
15:00:52 56,700 ▲ 400 19 4,087
14:56:36 56,700 ▲ 400 26 4,068
14:56:36 56,700 ▲ 400 38 4,042
14:56:35 56,700 ▲ 400 24 4,004
14:56:35 56,600 ▲ 300 13 3,980
14:56:35 56,600 ▲ 300 34 3,967
14:56:35 56,600 ▲ 300 18 3,933
14:53:46 56,600 ▲ 300 1 3,915
14:53:42 56,600 ▲ 300 14 3,914
14:48:04 56,700 ▲ 400 98 3,900
14:48:04 56,600 ▲ 300 52 3,802
14:44:26 56,300  0 1 3,750
14:43:16 56,300  0 1 3,749
14:39:36 56,300  0 1 3,748
14:37:44 56,300  0 1 3,747
14:36:27 56,300  0 1 3,746
14:36:12 56,300  0 1 3,745
14:33:08 56,300  0 166 3,744
14:33:08 56,500 ▲ 200 34 3,578
14:29:23 56,500 ▲ 200 1 3,544
14:27:16 56,500 ▲ 200 1 3,543
14:25:23 56,500 ▲ 200 100 3,542
14:25:18 56,500 ▲ 200 1 3,442
14:24:08 56,500 ▲ 200 1 3,441
14:20:45 56,500 ▲ 200 1 3,440
14:15:56 56,500 ▲ 200 61 3,439
14:10:17 56,300  0 1 3,378
14:01:49 56,300  0 1 3,377
13:59:23 56,300  0 1 3,376
13:56:53 56,300  0 1 3,375
13:56:41 56,300  0 1 3,374
13:56:27 56,500 ▲ 200 23 3,373
13:56:12 56,500 ▲ 200 15 3,350
13:52:58 56,500 ▲ 200 1 3,335
13:51:06 56,800 ▲ 500 2 3,334
13:50:55 56,700 ▲ 400 10 3,332
13:50:09 56,500 ▲ 200 1 3,322
13:41:45 56,500 ▲ 200 1 3,321
13:38:31 56,500 ▲ 200 1 3,320
13:36:42 56,500 ▲ 200 1 3,319
13:32:40 56,500 ▲ 200 1 3,318
13:31:40 56,500 ▲ 200 1 3,317
13:30:51 56,500 ▲ 200 1 3,316
13:29:31 56,500 ▲ 200 1 3,315
13:28:33 56,700 ▲ 400 3 3,314
13:28:07 56,600 ▲ 300 1 3,311
13:25:53 56,500 ▲ 200 1 3,310
13:23:42 56,600 ▲ 300 4 3,309
13:23:36 56,600 ▲ 300 12 3,305
13:22:34 56,600 ▲ 300 2 3,293
13:17:16 56,500 ▲ 200 64 3,291
13:14:50 56,500 ▲ 200 2 3,227
13:14:10 56,500 ▲ 200 3 3,225
13:11:08 56,300  0 1 3,222
13:10:35 56,500 ▲ 200 2 3,221
13:08:26 56,300  0 1 3,219
13:07:01 56,300  0 1 3,218
13:07:00 56,500 ▲ 200 2 3,217
13:07:00 56,500 ▲ 200 2 3,215
13:03:25 56,500 ▲ 200 2 3,213
13:03:07 56,300  0 1 3,211
13:01:27 56,300  0 1 3,210
13:01:16 56,300  0 1 3,209
12:59:50 56,500 ▲ 200 3 3,208
12:56:18 56,300  0 1 3,205
12:52:52 56,300  0 1 3,204
12:49:36 56,100 ▼ 200 1 3,203
12:47:54 56,000 ▼ 300 41 3,202
12:47:54 55,900 ▼ 400 1 3,161
12:47:53 56,000 ▼ 300 19 3,160
12:47:52 56,200 ▼ 100 1 3,141
12:47:51 56,500 ▲ 200 21 3,140
12:47:50 56,500 ▲ 200 315 3,119
12:47:09 56,300  0 214 2,804
12:46:22 56,300  0 5 2,590
12:46:02 56,300  0 5 2,585
12:45:30 56,300  0 2 2,580
12:43:01 56,300  0 5 2,578
12:42:46 56,200 ▼ 100 1 2,573
12:42:43 56,200 ▼ 100 4 2,572
12:42:06 56,200 ▼ 100 2 2,568
12:40:00 56,200 ▼ 100 1 2,566
12:39:41 56,200 ▼ 100 5 2,565
12:39:41 56,200 ▼ 100 5 2,560
12:39:25 56,000 ▼ 300 1 2,555
12:38:12 56,000 ▼ 300 1 2,554
12:36:20 56,200 ▼ 100 5 2,553
12:36:02 56,200 ▼ 100 5 2,548
12:34:45 56,200 ▼ 100 2 2,543
12:34:45 56,200 ▼ 100 3 2,541
12:33:00 56,200 ▼ 100 5 2,538
12:32:53 56,100 ▼ 200 5 2,533
12:32:42 56,100 ▼ 200 5 2,528
12:31:10 56,100 ▼ 200 2 2,523
12:30:01 56,100 ▼ 200 7 2,521
12:29:40 56,100 ▼ 200 5 2,514
12:29:22 56,100 ▼ 200 5 2,509
12:28:33 56,100 ▼ 200 1 2,504
12:27:35 56,100 ▼ 200 2 2,503
12:26:19 56,100 ▼ 200 5 2,501
12:23:42 56,000 ▼ 300 1 2,496
12:22:59 56,100 ▼ 200 5 2,495
12:22:36 56,000 ▼ 300 1 2,490
12:21:18 56,100 ▼ 200 32 2,489
12:20:16 56,100 ▼ 200 1 2,457
12:19:38 56,200 ▼ 100 5 2,456
12:16:44 56,100 ▼ 200 1 2,451
12:16:18 56,200 ▼ 100 5 2,450
12:14:01 56,100 ▼ 200 1 2,445
12:13:15 56,300  0 2 2,444
12:12:57 56,300  0 5 2,442
12:10:03 56,100 ▼ 200 1 2,437
12:09:40 56,300  0 2 2,436
12:09:37 56,300  0 5 2,434
12:08:48 56,100 ▼ 200 1 2,429
12:06:16 56,300  0 5 2,428
12:06:05 56,300  0 3 2,423
12:06:02 56,300  0 5 2,420
12:02:56 56,300  0 5 2,415
12:02:42 56,300  0 5 2,410
12:02:30 56,300  0 2 2,405
11:59:35 56,300  0 5 2,403
11:59:00 56,100 ▼ 200 4 2,398
11:59:00 56,100 ▼ 200 1 2,394
11:58:56 56,100 ▼ 200 2 2,393
11:58:55 56,100 ▼ 200 2 2,391
11:57:21 56,100 ▼ 200 1 2,389
11:56:16 56,100 ▼ 200 41 2,388
11:56:15 56,300  0 36 2,347
11:56:15 56,300  0 5 2,311
11:55:17 56,100 ▼ 200 1 2,306
11:53:37 56,100 ▼ 200 1 2,305
11:52:55 56,200 ▼ 100 72 2,304
11:52:55 56,200 ▼ 100 5 2,232
11:52:13 56,100 ▼ 200 1 2,227
11:51:45 56,200 ▼ 100 2 2,226
11:51:45 56,200 ▼ 100 3 2,224
11:49:34 56,200 ▼ 100 5 2,221
11:49:07 56,100 ▼ 200 1 2,216
11:47:52 56,100 ▼ 200 1 2,215
11:46:32 56,100 ▼ 200 1 2,214
11:46:14 56,200 ▼ 100 5 2,213
11:46:02 56,200 ▼ 100 5 2,208
11:44:35 56,200 ▼ 100 2 2,203
11:42:53 56,200 ▼ 100 5 2,201
11:40:32 56,100 ▼ 200 1 2,196
11:39:33 56,200 ▼ 100 5 2,195
11:37:00 56,100 ▼ 200 17 2,190
11:36:12 56,200 ▼ 100 5 2,173
11:35:32 56,100 ▼ 200 1 2,168
11:33:50 56,200 ▼ 100 2 2,167
11:32:52 56,200 ▼ 100 5 2,165
11:32:15 56,100 ▼ 200 1 2,160
11:30:43 56,100 ▼ 200 1 2,159
11:30:15 56,200 ▼ 100 2 2,158
11:30:01 56,200 ▼ 100 7 2,156
11:29:31 56,200 ▼ 100 5 2,149
11:29:27 56,200 ▼ 100 1 2,144
11:29:22 56,200 ▼ 100 5 2,143
11:28:17 56,200 ▼ 100 3 2,138
11:28:13 56,200 ▼ 100 5 2,135
11:26:54 56,100 ▼ 200 1 2,130
11:26:40 56,200 ▼ 100 2 2,129
11:26:40 56,200 ▼ 100 2 2,127
11:26:11 56,200 ▼ 100 5 2,125
11:24:34 56,100 ▼ 200 1 2,120
11:23:05 56,200 ▼ 100 3 2,119
11:22:50 56,200 ▼ 100 5 2,116
11:22:42 56,200 ▼ 100 5 2,111
11:19:36 56,200 ▼ 100 1 2,106
11:19:30 56,200 ▼ 100 2 2,105
11:19:30 56,200 ▼ 100 5 2,103
11:19:20 56,100 ▼ 200 2 2,098
11:19:02 56,000 ▼ 300 1 2,096
11:16:10 56,200 ▼ 100 5 2,095
11:15:43 56,000 ▼ 300 1 2,090
11:15:03 56,200 ▼ 100 56 2,089
11:15:03 56,100 ▼ 200 24 2,033
11:15:02 56,100 ▼ 200 14 2,009
11:14:08 56,200 ▼ 100 5 1,995
11:14:06 56,200 ▼ 100 2 1,990
11:14:05 56,200 ▼ 100 1 1,988
11:14:03 56,200 ▼ 100 3 1,987
11:14:00 56,200 ▼ 100 4 1,984
11:12:49 56,200 ▼ 100 5 1,980
11:09:44 56,100 ▼ 200 1 1,975
11:09:29 56,200 ▼ 100 5 1,974
11:08:26 56,100 ▼ 200 1 1,969
11:06:08 56,200 ▼ 100 5 1,968
11:05:40 56,100 ▼ 200 1 1,963
11:05:01 56,100 ▼ 200 4 1,962
11:02:48 56,200 ▼ 100 5 1,958
11:02:42 56,200 ▼ 100 5 1,953
11:02:13 56,200 ▼ 100 1 1,948
11:02:11 56,200 ▼ 100 4 1,947
11:01:35 56,200 ▼ 100 2 1,943
10:59:54 56,200 ▼ 100 1 1,941
10:59:27 56,200 ▼ 100 5 1,940
10:58:07 56,100 ▼ 200 1 1,935
10:58:00 56,200 ▼ 100 3 1,932
10:58:00 56,200 ▼ 100 2 1,934
10:56:07 56,200 ▼ 100 5 1,929
10:55:11 56,100 ▼ 200 3 1,924
10:55:02 56,100 ▼ 200 2 1,921
10:53:49 56,100 ▼ 200 1 1,919
10:52:46 56,200 ▼ 100 5 1,918
10:50:51 56,100 ▼ 200 2 1,913
10:50:50 56,100 ▼ 200 2 1,911
10:50:03 56,100 ▼ 200 1 1,909
10:49:26 56,100 ▼ 200 5 1,908
10:47:33 55,800 ▼ 500 1 1,903
10:46:47 55,800 ▼ 500 1 1,902
10:46:05 56,100 ▼ 200 5 1,901
10:43:40 55,800 ▼ 500 19 1,896
10:43:40 55,800 ▼ 500 3 1,877
10:43:32 55,800 ▼ 500 16 1,874
10:43:02 55,900 ▼ 400 3 1,858
10:42:45 56,000 ▼ 300 1 1,855
10:42:45 56,100 ▼ 200 5 1,854
10:42:43 56,100 ▼ 200 2 1,849
10:42:42 56,100 ▼ 200 3 1,847
10:42:20 56,100 ▼ 200 1 1,844
10:41:48 56,100 ▼ 200 6 1,843
10:41:36 56,100 ▼ 200 1 1,837
10:41:27 56,100 ▼ 200 1 1,836
10:41:19 56,100 ▼ 200 2 1,835
10:41:10 56,100 ▼ 200 9 1,833
10:40:55 56,100 ▼ 200 1 1,824
10:40:12 56,200 ▼ 100 1 1,823
10:40:05 56,200 ▼ 100 2 1,822
10:39:25 56,200 ▼ 100 5 1,820
10:37:21 56,100 ▼ 200 1 1,815
10:37:10 56,100 ▼ 200 1 1,814
10:36:23 56,100 ▼ 200 1 1,813
10:36:04 56,200 ▼ 100 5 1,812
10:36:02 56,200 ▼ 100 5 1,807
10:32:55 56,200 ▼ 100 2 1,802
10:32:50 56,100 ▼ 200 1 1,800
10:32:44 56,200 ▼ 100 5 1,799
10:32:42 56,200 ▼ 100 5 1,794
10:30:21 56,200 ▼ 100 1 1,789
10:30:00 56,200 ▼ 100 7 1,788
10:29:23 56,200 ▼ 100 5 1,781
10:27:16 56,100 ▼ 200 2 1,776
10:27:16 56,100 ▼ 200 3 1,774
10:27:08 56,100 ▼ 200 1 1,771
10:27:08 56,200 ▼ 100 2 1,770
10:26:03 56,200 ▼ 100 5 1,768
10:26:02 56,100 ▼ 200 4 1,763
10:25:45 56,100 ▼ 200 2 1,759
10:25:29 56,100 ▼ 200 20 1,757
10:22:42 56,100 ▼ 200 5 1,737
10:22:36 56,000 ▼ 300 1 1,732
10:20:29 56,000 ▼ 300 1 1,731
10:19:22 56,100 ▼ 200 5 1,730
10:19:22 56,100 ▼ 200 5 1,725
10:18:35 56,100 ▼ 200 2 1,720
10:18:35 56,100 ▼ 200 2 1,718
10:16:02 56,100 ▼ 200 5 1,716
10:16:01 56,100 ▼ 200 5 1,711
10:15:54 56,000 ▼ 300 5 1,706
10:15:30 56,000 ▼ 300 10 1,701
10:15:20 56,000 ▼ 300 16 1,691
10:15:01 56,000 ▼ 300 38 1,675
10:15:00 56,100 ▼ 200 3 1,637
10:12:42 56,100 ▼ 200 5 1,634
10:12:41 56,100 ▼ 200 5 1,629
10:12:29 56,000 ▼ 300 1 1,624
10:11:25 56,100 ▼ 200 2 1,623
10:10:39 56,100 ▼ 200 1 1,621
10:10:39 56,100 ▼ 200 1 1,620
10:09:22 56,100 ▼ 200 5 1,619
10:09:20 56,100 ▼ 200 5 1,614
10:08:10 56,000 ▼ 300 1 1,609
10:07:39 56,000 ▼ 300 1 1,608
10:07:19 56,000 ▼ 300 1 1,607
10:07:00 56,100 ▼ 200 1 1,606
10:06:59 56,100 ▼ 200 27 1,605
10:06:02 56,200 ▼ 100 5 1,578
10:06:00 56,200 ▼ 100 5 1,573
10:05:27 56,200 ▼ 100 7 1,568
10:03:08 56,200 ▼ 100 18 1,561
10:03:08 56,200 ▼ 100 1 1,543
10:02:41 56,100 ▼ 200 1 1,542
10:02:40 56,100 ▼ 200 5 1,541
10:02:17 56,100 ▼ 200 1 1,536
10:00:48 56,100 ▼ 200 1 1,535
10:00:40 56,100 ▼ 200 3 1,532
10:00:40 56,100 ▼ 200 2 1,534
10:00:12 56,100 ▼ 200 30 1,529
09:59:22 56,200 ▼ 100 5 1,499
09:59:19 56,200 ▼ 100 5 1,494
09:59:15 56,200 ▼ 100 60 1,489
09:57:56 56,300  0 4 1,429
09:57:05 56,300  0 3 1,425
09:57:05 56,300  0 2 1,422
09:56:02 56,300  0 5 1,420
09:55:59 56,300  0 5 1,415
09:54:15 56,100 ▼ 200 1 1,410
09:53:45 56,100 ▼ 200 1 1,409
09:53:32 56,100 ▼ 200 13 1,408
09:53:30 56,300  0 2 1,395
09:53:04 56,300  0 110 1,393
09:53:01 56,300  0 2 1,283
09:52:55 56,100 ▼ 200 61 1,281
09:52:54 56,200 ▼ 100 67 1,220
09:52:54 56,200 ▼ 100 100 1,153
09:52:42 56,200 ▼ 100 5 1,053
09:52:38 56,200 ▼ 100 5 1,048
09:52:30 56,100 ▼ 200 58 1,043
09:52:10 56,000 ▼ 300 28 985
09:51:09 55,900 ▼ 400 1 957
09:49:56 55,900 ▼ 400 1 956
09:49:55 55,900 ▼ 400 2 955
09:49:37 55,800 ▼ 500 1 953
09:49:33 55,800 ▼ 500 31 952
09:49:22 55,800 ▼ 500 2 921
09:49:22 55,800 ▼ 500 5 919
09:49:18 55,800 ▼ 500 5 914
09:48:25 55,700 ▼ 600 4 909
09:47:15 55,700 ▼ 600 1 905
09:45:57 55,700 ▼ 600 1 904
09:42:49 55,700 ▼ 600 2 903
09:42:48 55,700 ▼ 600 200 901
09:42:45 55,700 ▼ 600 2 701
09:42:42 55,700 ▼ 600 5 699
09:42:37 55,700 ▼ 600 5 694
09:42:14 55,500 ▼ 800 1 689
09:39:33 55,500 ▼ 800 1 688
09:39:22 55,700 ▼ 600 5 687
09:39:16 55,700 ▼ 600 5 682
09:38:32 55,400 ▼ 900 34 677
09:38:30 55,500 ▼ 800 20 643
09:38:29 55,500 ▼ 800 131 623
09:38:29 55,600 ▼ 700 119 492
09:37:31 55,600 ▼ 700 1 373
09:36:30 55,600 ▼ 700 1 372
09:36:02 55,700 ▼ 600 5 371
09:35:56 55,700 ▼ 600 5 366
09:34:33 55,600 ▼ 700 4 361
09:33:59 55,600 ▼ 700 5 357
09:32:42 55,700 ▼ 600 5 352
09:32:35 55,700 ▼ 600 5 347
09:32:09 55,600 ▼ 700 1 342
09:32:00 55,700 ▼ 600 3 341
09:31:17 55,700 ▼ 600 1 338
09:30:12 55,700 ▼ 600 2 337
09:30:01 55,700 ▼ 600 8 335
09:29:33 55,600 ▼ 700 1 327
09:29:23 55,700 ▼ 600 5 326
09:29:15 55,700 ▼ 600 5 321
09:28:35 55,500 ▼ 800 30 316
09:26:37 55,500 ▼ 800 1 286
09:26:06 55,500 ▼ 800 1 285
09:24:51 55,700 ▼ 600 2 284
09:21:37 55,700 ▼ 600 2 282
09:21:32 55,700 ▼ 600 1 280
09:15:53 55,500 ▼ 800 3 279
09:15:39 55,500 ▼ 800 1 276
09:15:39 55,600 ▼ 700 1 275
09:14:52 55,600 ▼ 700 8 274
09:14:36 55,600 ▼ 700 17 266
09:14:29 55,600 ▼ 700 23 249
09:14:25 55,600 ▼ 700 3 226
09:14:18 55,600 ▼ 700 7 223
09:14:09 55,600 ▼ 700 2 216
09:09:09 55,600 ▼ 700 54 214
09:03:46 55,800 ▼ 500 2 160
09:02:05 55,600 ▼ 700 1 158
09:02:05 55,600 ▼ 700 1 157
09:02:00 55,600 ▼ 700 1 156
09:01:55 55,600 ▼ 700 1 155
09:01:55 55,600 ▼ 700 1 154
09:01:54 55,600 ▼ 700 1 153
09:01:54 55,600 ▼ 700 1 152
09:01:54 55,600 ▼ 700 1 151
09:01:45 55,600 ▼ 700 1 150
09:01:45 55,600 ▼ 700 1 149
09:00:54 55,800 ▼ 500 8 148
09:00:02 55,800 ▼ 500 6 140
09:00:02 55,600 ▼ 700 134 134

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,451.52 ▲ 37.24 1.54%
코스닥 874.78 ▲ 4.56 0.52%
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.