화천기공
(000850)
코스피
기계
액면가 5,000원
  10.20 15:59

54,200 (54,300)   [시가/고가/저가] 54,200 / 54,300 / 53,400 
전일비/등락률 ▼ 100 (-0.18%) 매도호가/호가잔량 54,200 / 16
거래량/전일동시간대비 680 /▼ 2,047 매수호가/호가잔량 53,800 / 12
상한가/하한가 70,500 / 38,100 총매도/총매수잔량 3,827 / 151

매도잔량 호가 매수잔량
1 56,300 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
41 56,000
9 55,800
250 55,400
1,000 55,100
20 55,000
12 54,800
1,000 54,700
1,478 54,400
16 54,200
 
53,800 12
53,700 5
53,600 2
53,500 11
53,400 45
53,300 21
53,200 13
53,000 30
52,900 5
52,500 7
 
총매도잔량 순매수잔량 총매수잔량
3,827 -3,676 151
시간외잔량 시간외잔량
4 0
 
화천기공 000850
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,489.54 (+16.48)    FUTURE 329.60 (+2.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:30 54,200 ▼ 100 1 680
15:03:39 53,800 ▼ 500 3 679
15:02:49 53,800 ▼ 500 1 676
15:00:02 54,000 ▼ 300 1 674
15:00:02 54,200 ▼ 100 1 675
14:59:58 54,000 ▼ 300 2 673
14:58:32 54,100 ▼ 200 1 671
14:58:31 54,100 ▼ 200 1 670
14:58:21 54,100 ▼ 200 1 669
14:56:34 54,100 ▼ 200 2 668
14:56:33 54,100 ▼ 200 2 666
14:53:10 54,100 ▼ 200 2 664
14:53:09 54,100 ▼ 200 1 662
14:51:12 54,100 ▼ 200 1 661
14:51:02 54,100 ▼ 200 1 660
14:50:52 54,100 ▼ 200 2 659
14:50:19 54,200 ▼ 100 1 657
14:49:47 54,200 ▼ 100 2 656
14:49:47 54,200 ▼ 100 2 654
14:49:47 54,200 ▼ 100 1 652
14:49:47 54,200 ▼ 100 1 651
14:49:46 54,200 ▼ 100 2 650
14:49:45 54,200 ▼ 100 2 648
14:48:19 54,200 ▼ 100 1 646
14:46:23 54,100 ▼ 200 1 645
14:46:22 54,100 ▼ 200 2 644
14:46:21 54,100 ▼ 200 2 642
14:42:57 54,100 ▼ 200 1 640
14:42:04 54,100 ▼ 200 1 639
14:41:58 54,100 ▼ 200 4 638
14:41:53 54,100 ▼ 200 7 634
14:41:17 54,100 ▼ 200 1 627
14:39:33 54,100 ▼ 200 2 626
14:38:57 54,100 ▼ 200 2 624
14:36:12 54,100 ▼ 200 3 622
14:36:10 54,200 ▼ 100 2 619
14:36:09 54,100 ▼ 200 1 617
14:36:03 54,000 ▼ 300 2 616
14:33:56 54,100 ▼ 200 2 614
14:32:45 54,100 ▼ 200 1 612
14:31:15 54,100 ▼ 200 2 611
14:29:31 54,000 ▼ 300 1 609
14:29:21 54,100 ▼ 200 2 608
14:28:46 54,000 ▼ 300 2 606
14:28:35 54,100 ▼ 200 2 604
14:25:57 54,100 ▼ 200 2 602
14:23:11 53,900 ▼ 400 1 600
14:22:53 53,900 ▼ 400 1 599
14:22:33 54,100 ▼ 200 1 598
14:19:09 54,100 ▼ 200 2 597
14:15:46 54,100 ▼ 200 2 595
14:14:29 53,500 ▼ 800 6 593
14:14:29 53,700 ▼ 600 5 587
14:14:29 53,800 ▼ 500 5 582
14:14:29 53,900 ▼ 400 7 577
14:14:29 54,000 ▼ 300 2 570
14:12:53 54,100 ▼ 200 1 568
14:12:41 54,100 ▼ 200 1 567
14:12:22 54,200 ▼ 100 1 566
14:10:54 54,100 ▼ 200 1 565
14:10:42 54,100 ▼ 200 3 564
14:08:58 54,200 ▼ 100 2 561
14:05:39 54,300  0 2 559
14:05:39 54,300  0 1 557
14:05:39 54,200 ▼ 100 1 556
14:05:39 54,200 ▼ 100 1 555
14:05:39 54,200 ▼ 100 2 554
14:05:39 54,200 ▼ 100 2 552
14:05:34 54,200 ▼ 100 2 550
14:05:34 54,200 ▼ 100 2 548
14:05:09 54,200 ▼ 100 2 546
14:02:10 54,200 ▼ 100 1 544
14:00:37 54,100 ▼ 200 2 543
14:00:29 54,100 ▼ 200 1 541
13:58:46 54,200 ▼ 100 1 540
13:58:46 54,200 ▼ 100 2 539
13:55:22 54,200 ▼ 100 2 537
13:52:29 54,100 ▼ 200 1 535
13:52:22 54,100 ▼ 200 1 534
13:52:14 54,100 ▼ 200 3 533
13:51:58 54,200 ▼ 100 1 530
13:48:56 54,100 ▼ 200 1 529
13:48:44 54,100 ▼ 200 1 528
13:48:36 54,100 ▼ 200 2 527
13:48:34 54,200 ▼ 100 2 525
13:47:25 54,100 ▼ 200 2 523
13:45:10 54,100 ▼ 200 2 521
13:45:10 54,100 ▼ 200 2 519
13:41:46 54,100 ▼ 200 1 517
13:38:37 54,000 ▼ 300 1 516
13:38:22 54,100 ▼ 200 2 515
13:36:18 54,000 ▼ 300 1 513
13:36:10 54,000 ▼ 300 1 512
13:36:03 54,000 ▼ 300 4 511
13:34:58 54,100 ▼ 200 2 507
13:32:29 54,000 ▼ 300 2 505
13:32:28 54,000 ▼ 300 7 503
13:31:34 54,100 ▼ 200 1 496
13:31:34 54,100 ▼ 200 2 495
13:31:34 54,100 ▼ 200 2 493
13:28:10 54,100 ▼ 200 2 491
13:28:10 54,100 ▼ 200 1 489
13:24:46 54,100 ▼ 200 2 488
13:21:27 54,000 ▼ 300 3 486
13:21:22 54,100 ▼ 200 1 483
13:20:23 54,000 ▼ 300 1 482
13:20:17 54,000 ▼ 300 2 481
13:20:10 54,000 ▼ 300 1 479
13:19:40 54,100 ▼ 200 2 478
13:17:58 54,100 ▼ 200 2 476
13:17:58 54,100 ▼ 200 1 474
13:15:39 54,100 ▼ 200 2 473
13:14:34 54,100 ▼ 200 2 471
13:14:34 54,100 ▼ 200 2 469
13:11:10 54,100 ▼ 200 1 467
13:11:09 54,100 ▼ 200 2 466
13:07:46 54,100 ▼ 200 2 464
13:04:43 54,000 ▼ 300 2 462
13:04:35 54,000 ▼ 300 2 460
13:04:22 54,100 ▼ 200 2 458
13:04:21 54,100 ▼ 200 2 456
13:00:58 54,100 ▼ 200 1 454
12:57:54 54,000 ▼ 300 2 453
12:57:46 54,000 ▼ 300 3 451
12:57:37 54,000 ▼ 300 2 448
12:57:34 54,100 ▼ 200 2 446
12:57:34 54,100 ▼ 200 2 444
12:54:12 54,000 ▼ 300 2 442
12:54:10 54,100 ▼ 200 2 440
12:54:10 54,100 ▼ 200 2 438
12:50:46 54,100 ▼ 200 1 436
12:50:46 54,000 ▼ 300 2 435
12:48:46 54,000 ▼ 300 1 433
12:48:34 54,100 ▼ 200 2 432
12:47:22 54,100 ▼ 200 2 430
12:47:21 54,100 ▼ 200 1 428
12:44:53 54,100 ▼ 200 2 427
12:43:58 54,100 ▼ 200 2 425
12:43:57 54,100 ▼ 200 2 423
12:40:52 54,100 ▼ 200 2 421
12:40:34 54,100 ▼ 200 1 419
12:40:33 54,100 ▼ 200 2 418
12:37:10 54,100 ▼ 200 2 416
12:37:09 54,100 ▼ 200 2 414
12:37:09 54,100 ▼ 200 1 412
12:33:46 54,100 ▼ 200 2 411
12:33:45 54,100 ▼ 200 2 409
12:33:11 54,100 ▼ 200 2 407
12:30:23 54,100 ▼ 200 1 405
12:30:21 54,100 ▼ 200 2 404
12:29:10 54,100 ▼ 200 2 402
12:26:59 54,100 ▼ 200 2 400
12:26:57 54,100 ▼ 200 1 398
12:25:09 54,100 ▼ 200 2 397
12:23:35 54,100 ▼ 200 2 395
12:23:33 54,100 ▼ 200 2 393
12:20:11 54,000 ▼ 300 1 391
12:20:11 54,100 ▼ 200 1 390
12:19:38 54,000 ▼ 300 3 389
12:19:29 54,000 ▼ 300 5 386
12:19:22 54,000 ▼ 300 2 381
12:16:47 54,100 ▼ 200 2 379
12:16:45 54,100 ▼ 200 1 377
12:16:07 54,100 ▼ 200 2 376
12:13:23 54,100 ▼ 200 1 374
12:13:21 54,100 ▼ 200 2 373
12:10:00 54,000 ▼ 300 11 371
12:09:59 54,100 ▼ 200 2 360
12:09:57 54,100 ▼ 200 2 358
12:07:25 54,100 ▼ 200 2 356
12:06:35 54,100 ▼ 200 2 354
12:06:33 54,100 ▼ 200 1 352
12:04:22 54,000 ▼ 300 3 351
12:03:20 54,000 ▼ 300 1 348
12:03:19 54,000 ▼ 300 2 347
12:03:11 54,100 ▼ 200 1 345
12:03:09 54,100 ▼ 200 2 344
11:59:47 54,100 ▼ 200 2 342
11:59:45 54,100 ▼ 200 2 340
11:56:23 54,100 ▼ 200 2 338
11:53:27 54,000 ▼ 300 1 336
11:53:20 54,000 ▼ 300 1 335
11:53:13 54,000 ▼ 300 2 334
11:53:06 54,000 ▼ 300 1 332
11:52:59 54,100 ▼ 200 1 331
11:49:35 54,100 ▼ 200 2 330
11:49:33 54,100 ▼ 200 2 328
11:49:32 54,000 ▼ 300 2 326
11:46:11 54,100 ▼ 200 2 324
11:43:37 54,000 ▼ 300 2 322
11:43:34 54,100 ▼ 200 1 320
11:43:34 54,100 ▼ 200 1 319
11:43:34 54,100 ▼ 200 1 318
11:43:34 54,100 ▼ 200 1 317
11:43:34 54,100 ▼ 200 3 316
11:42:47 54,200 ▼ 100 1 313
11:42:45 54,200 ▼ 100 2 312
11:39:26 54,200 ▼ 100 2 310
11:39:23 54,200 ▼ 100 2 308
11:35:59 54,200 ▼ 100 2 306
11:32:35 54,300  0 1 304
11:32:33 54,000 ▼ 300 2 303
11:29:11 54,100 ▼ 200 2 301
11:25:47 54,100 ▼ 200 2 299
11:22:23 54,100 ▼ 200 1 297
11:21:18 53,700 ▼ 600 3 296
11:20:51 53,700 ▼ 600 1 293
11:18:59 54,100 ▼ 200 2 292
11:16:36 54,100 ▼ 200 1 290
11:16:36 54,100 ▼ 200 1 289
11:16:36 54,100 ▼ 200 1 288
11:16:36 54,100 ▼ 200 1 287
11:16:28 53,500 ▼ 800 7 286
11:16:28 53,800 ▼ 500 2 244
11:16:28 53,900 ▼ 400 2 242
11:16:28 53,700 ▼ 600 35 279
11:16:28 54,000 ▼ 300 4 240
11:16:28 54,100 ▼ 200 3 236
11:15:39 54,200 ▼ 100 1 233
11:15:35 54,200 ▼ 100 1 232
11:15:32 54,200 ▼ 100 1 231
11:12:11 54,200 ▼ 100 1 230
11:12:08 54,200 ▼ 100 2 229
11:10:00 54,200 ▼ 100 1 227
11:10:00 54,200 ▼ 100 1 226
11:10:00 54,200 ▼ 100 1 225
11:10:00 54,200 ▼ 100 3 224
11:08:47 54,300  0 2 221
11:05:23 54,300  0 2 219
11:05:22 54,200 ▼ 100 2 217
11:04:29 54,200 ▼ 100 3 215
11:01:59 54,300  0 1 212
11:01:56 54,300  0 2 211
10:58:35 54,300  0 2 209
10:58:32 54,300  0 2 207
10:55:11 54,300  0 2 205
10:55:08 54,300  0 1 203
10:51:47 54,300  0 1 202
10:50:45 54,300  0 2 201
10:50:45 54,300  0 2 199
10:50:45 54,300  0 1 197
10:50:45 54,300  0 1 196
10:50:45 54,300  0 2 195
10:48:59 54,200 ▼ 100 1 193
10:48:53 54,200 ▼ 100 1 192
10:48:44 54,200 ▼ 100 2 191
10:48:37 54,200 ▼ 100 3 189
10:48:33 54,300  0 3 186
10:48:32 54,300  0 3 183
10:48:32 54,300  0 20 180
10:45:41 54,300  0 5 160
10:31:40 54,300  0 4 155
10:30:07 54,300  0 5 151
10:24:58 54,300  0 1 146
10:24:36 54,300  0 1 145
10:24:32 54,300  0 1 144
10:21:12 54,300  0 1 143
10:21:08 54,300  0 2 142
10:17:48 54,300  0 2 140
10:17:44 54,300  0 2 138
10:14:24 54,300  0 2 136
10:11:00 54,300  0 1 134
10:10:56 54,200 ▼ 100 2 133
10:10:01 54,200 ▼ 100 1 131
10:10:01 54,200 ▼ 100 1 130
10:10:00 54,200 ▼ 100 1 129
10:10:00 54,200 ▼ 100 1 128
10:10:00 54,200 ▼ 100 1 127
10:10:00 54,200 ▼ 100 1 126
10:10:00 54,200 ▼ 100 2 125
10:07:36 54,200 ▼ 100 1 123
10:07:32 54,200 ▼ 100 2 122
10:07:32 54,200 ▼ 100 2 120
10:04:12 54,200 ▼ 100 2 118
10:04:08 54,200 ▼ 100 1 116
10:03:21 54,200 ▼ 100 2 115
10:00:48 54,200 ▼ 100 1 113
10:00:44 54,200 ▼ 100 2 112
09:59:20 54,200 ▼ 100 2 110
09:57:24 54,200 ▼ 100 2 108
09:54:08 54,100 ▼ 200 3 106
09:54:00 54,200 ▼ 100 2 103
09:53:56 54,200 ▼ 100 1 101
09:53:19 54,200 ▼ 100 2 100
09:50:36 54,200 ▼ 100 1 98
09:50:32 54,200 ▼ 100 2 97
09:47:12 54,100 ▼ 200 1 95
09:47:12 54,100 ▼ 200 2 94
09:47:08 54,100 ▼ 200 2 92
09:43:48 54,100 ▼ 200 2 90
09:42:30 54,000 ▼ 300 1 88
09:42:29 54,000 ▼ 300 1 87
09:42:29 54,000 ▼ 300 1 86
09:40:37 54,100 ▼ 200 2 85
09:40:24 54,100 ▼ 200 1 83
09:40:19 54,100 ▼ 200 2 82
09:37:00 54,100 ▼ 200 2 80
09:36:56 54,100 ▼ 200 2 78
09:34:35 54,100 ▼ 200 2 76
09:33:36 54,100 ▼ 200 2 74
09:30:12 54,100 ▼ 200 1 72
09:30:12 54,100 ▼ 200 1 71
09:30:08 54,000 ▼ 300 2 70
09:26:52 54,000 ▼ 300 1 68
09:26:48 54,000 ▼ 300 2 67
09:24:09 54,100 ▼ 200 1 65
09:23:24 54,100 ▼ 200 1 64
09:23:19 54,100 ▼ 200 1 63
09:19:40 54,100 ▼ 200 1 62
09:19:29 53,400 ▼ 900 1 61
09:19:17 54,100 ▼ 200 3 60
09:09:46 54,200 ▼ 100 45 57
09:03:57 54,300  0 1 12
09:00:30 54,200 ▼ 100 11 11

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.20 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,489.54 ▲ 16.48 0.67%
코스닥 672.95 ▲ 5.85 0.88%
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.