한성기업
(003680)
코스피
음식료품
액면가 5,000원
  09.21 15:29

7,850 (7,770)   [시가/고가/저가] 7,770 / 7,910 / 7,750 
전일비/등락률 ▲ 80 (1.03%) 매도호가/호가잔량 7,850 / 910
거래량/전일동시간대비 22,970 /▼ 30,710 매수호가/호가잔량 7,840 / 280
상한가/하한가 10,100 / 5,440 총매도/총매수잔량 2,952 / 2,443

매도잔량 호가 매수잔량
111 7,940 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
71 7,930
264 7,920
463 7,910
458 7,900
110 7,890
35 7,880
480 7,870
50 7,860
910 7,850
 
7,840 280
7,830 104
7,800 11
7,780 5
7,770 283
7,760 640
7,750 693
7,740 58
7,730 171
7,720 198
 
총매도잔량 순매수잔량 총매수잔량
2,952 -509 2,443
시간외잔량 시간외잔량
322 0
 
한성기업 003680
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
15:30:22 7,850 ▲ 80 907 22,970
15:13:58 7,870 ▲ 100 1 22,063
15:13:52 7,770  0 189 22,062
15:13:52 7,780 ▲ 10 201 21,873
15:12:32 7,870 ▲ 100 4 21,672
15:11:21 7,870 ▲ 100 1 21,668
15:11:10 7,780 ▲ 10 393 21,667
15:11:10 7,770  0 5 21,274
15:11:09 7,780 ▲ 10 582 21,269
15:11:09 7,790 ▲ 20 401 20,687
15:11:09 7,800 ▲ 30 103 20,286
15:08:30 7,870 ▲ 100 20 20,183
15:07:48 7,870 ▲ 100 30 20,163
15:07:48 7,790 ▲ 20 50 20,133
15:07:42 7,870 ▲ 100 1 20,083
15:06:38 7,890 ▲ 120 1 20,082
15:06:31 7,790 ▲ 20 107 20,081
15:06:31 7,810 ▲ 40 423 19,744
15:06:31 7,800 ▲ 30 230 19,974
15:06:23 7,900 ▲ 130 1 19,321
15:06:14 7,800 ▲ 30 384 19,320
15:06:14 7,810 ▲ 40 100 18,936
15:06:14 7,820 ▲ 50 1 18,836
15:06:14 7,830 ▲ 60 10 18,835
15:06:14 7,840 ▲ 70 4 18,825
15:06:14 7,850 ▲ 80 1 18,821
15:04:06 7,900 ▲ 130 1 18,820
15:03:52 7,850 ▲ 80 258 18,819
15:01:03 7,910 ▲ 140 1 18,561
15:00:50 7,850 ▲ 80 2 18,560
15:00:05 7,910 ▲ 140 1 18,558
15:00:05 7,900 ▲ 130 20 18,557
14:56:41 7,910 ▲ 140 1 18,537
14:55:02 7,910 ▲ 140 1 18,536
14:49:15 7,910 ▲ 140 1 18,535
14:49:04 7,900 ▲ 130 300 18,534
14:48:28 7,910 ▲ 140 1 18,234
14:47:30 7,910 ▲ 140 1 18,233
14:47:21 7,900 ▲ 130 79 18,232
14:46:11 7,900 ▲ 130 150 18,153
14:44:51 7,900 ▲ 130 1 18,003
14:44:43 7,900 ▲ 130 1 18,002
14:44:36 7,900 ▲ 130 1 18,001
14:44:27 7,900 ▲ 130 1 18,000
14:42:06 7,900 ▲ 130 5 17,999
14:42:06 7,890 ▲ 120 150 17,994
14:42:06 7,880 ▲ 110 45 17,844
14:41:00 7,880 ▲ 110 18 17,798
14:41:00 7,890 ▲ 120 1 17,799
14:38:00 7,880 ▲ 110 9 17,779
14:38:00 7,890 ▲ 120 1 17,780
14:37:39 7,880 ▲ 110 1 17,770
14:37:39 7,870 ▲ 100 9 17,769
14:37:03 7,870 ▲ 100 1 17,760
14:37:03 7,860 ▲ 90 7 17,759
14:34:37 7,860 ▲ 90 1 17,752
14:34:08 7,800 ▲ 30 386 17,751
14:34:08 7,820 ▲ 50 100 17,365
14:34:08 7,830 ▲ 60 10 17,265
14:34:08 7,840 ▲ 70 4 17,255
14:32:47 7,840 ▲ 70 1 17,251
14:29:17 7,840 ▲ 70 1 17,250
14:28:54 7,860 ▲ 90 2 17,249
14:23:40 7,830 ▲ 60 5 17,247
14:20:25 7,830 ▲ 60 1 17,242
14:14:51 7,910 ▲ 140 5 17,241
14:14:51 7,900 ▲ 130 95 17,236
14:14:10 7,900 ▲ 130 1 17,141
14:14:10 7,900 ▲ 130 1 17,138
14:14:10 7,900 ▲ 130 2 17,140
14:14:10 7,900 ▲ 130 1 17,137
14:13:32 7,910 ▲ 140 316 17,136
14:13:32 7,900 ▲ 130 60 16,820
14:13:32 7,880 ▲ 110 200 16,760
14:13:32 7,870 ▲ 100 60 16,560
14:13:32 7,860 ▲ 90 100 16,500
14:13:32 7,850 ▲ 80 50 16,400
14:13:32 7,840 ▲ 70 15 16,350
14:13:32 7,830 ▲ 60 3 16,335
14:13:32 7,820 ▲ 50 96 16,332
14:13:03 7,820 ▲ 50 20 16,236
14:09:55 7,820 ▲ 50 1 16,216
14:09:43 7,820 ▲ 50 4 16,215
14:09:31 7,820 ▲ 50 1 16,211
14:09:27 7,820 ▲ 50 1 16,210
14:08:53 7,820 ▲ 50 1 16,209
14:08:44 7,780 ▲ 10 2 16,208
14:04:23 7,780 ▲ 10 100 16,206
14:02:44 7,780 ▲ 10 33 16,106
14:02:44 7,790 ▲ 20 38 16,073
14:02:44 7,800 ▲ 30 35 16,035
14:02:05 7,820 ▲ 50 1 16,000
13:59:12 7,800 ▲ 30 2 15,999
13:58:05 7,800 ▲ 30 1 15,997
13:58:04 7,800 ▲ 30 1 15,996
13:49:18 7,800 ▲ 30 10 15,995
13:49:18 7,790 ▲ 20 10 15,985
13:48:32 7,780 ▲ 10 246 15,975
13:48:13 7,780 ▲ 10 46 15,729
13:44:54 7,780 ▲ 10 250 15,683
13:41:29 7,780 ▲ 10 1 15,433
13:39:13 7,780 ▲ 10 100 15,432
13:38:13 7,790 ▲ 20 34 15,332
13:34:50 7,790 ▲ 20 1 15,298
13:34:36 7,790 ▲ 20 9 15,297
13:30:27 7,790 ▲ 20 1 15,288
13:30:24 7,760 ▼ 10 501 15,287
13:28:24 7,760 ▼ 10 122 14,786
13:28:24 7,770  0 3 14,664
13:24:07 7,770  0 7 14,661
13:23:08 7,770  0 420 14,654
13:17:47 7,800 ▲ 30 100 14,234
13:14:33 7,800 ▲ 30 1 14,134
13:12:29 7,770  0 7 14,133
13:08:53 7,820 ▲ 50 1 14,126
13:05:29 7,770  0 140 14,125
13:05:08 7,780 ▲ 10 60 13,985
13:03:03 7,770  0 117 13,925
13:02:55 7,770  0 92 13,808
13:02:55 7,780 ▲ 10 1 13,716
13:02:55 7,800 ▲ 30 7 13,715
12:54:38 7,820 ▲ 50 20 13,708
12:38:34 7,820 ▲ 50 30 13,688
12:37:18 7,820 ▲ 50 20 13,658
12:34:28 7,820 ▲ 50 1 13,638
12:34:21 7,800 ▲ 30 3 13,637
12:29:52 7,800 ▲ 30 1 13,634
12:26:36 7,800 ▲ 30 27 13,633
12:24:59 7,800 ▲ 30 2 13,606
12:22:00 7,820 ▲ 50 11 13,604
12:19:59 7,830 ▲ 60 2 13,593
12:17:10 7,830 ▲ 60 1 13,591
12:16:36 7,760 ▼ 10 22 13,590
12:16:36 7,770  0 211 13,568
12:16:36 7,780 ▲ 10 208 13,357
12:16:36 7,790 ▲ 20 59 13,149
12:13:01 7,830 ▲ 60 1 13,090
12:11:48 7,790 ▲ 20 1 13,089
12:09:56 7,830 ▲ 60 67 13,088
12:06:21 7,840 ▲ 70 1 13,021
12:05:26 7,840 ▲ 70 7 13,020
12:05:00 7,830 ▲ 60 1 13,013
12:04:52 7,830 ▲ 60 3 13,012
12:03:15 7,840 ▲ 70 1 13,009
12:03:15 7,830 ▲ 60 9 13,008
11:54:09 7,830 ▲ 60 1 12,999
11:52:33 7,840 ▲ 70 1 12,998
11:52:33 7,790 ▲ 20 1 12,997
11:51:26 7,800 ▲ 30 46 12,996
11:50:40 7,810 ▲ 40 8 12,950
11:49:30 7,830 ▲ 60 1 12,942
11:40:14 7,840 ▲ 70 315 12,941
11:40:05 7,840 ▲ 70 500 12,626
11:38:56 7,890 ▲ 120 4 12,126
11:38:38 7,840 ▲ 70 200 12,122
11:27:45 7,890 ▲ 120 1 11,922
11:20:27 7,890 ▲ 120 1 11,921
11:18:25 7,900 ▲ 130 1 11,920
11:16:09 7,900 ▲ 130 1 11,919
11:15:55 7,890 ▲ 120 22 11,918
11:15:55 7,890 ▲ 120 25 11,896
11:15:55 7,880 ▲ 110 70 11,871
11:12:44 7,890 ▲ 120 5 11,801
11:12:18 7,870 ▲ 100 94 11,796
11:11:59 7,870 ▲ 100 6 11,702
11:11:36 7,860 ▲ 90 70 11,696
11:11:28 7,860 ▲ 90 130 11,626
11:11:23 7,850 ▲ 80 169 11,496
11:11:21 7,840 ▲ 70 295 11,327
11:11:05 7,840 ▲ 70 5 11,032
11:09:06 7,850 ▲ 80 1 11,027
11:04:22 7,840 ▲ 70 1 11,026
11:03:26 7,820 ▲ 50 1,036 11,025
10:59:03 7,820 ▲ 50 1 9,989
10:55:44 7,820 ▲ 50 1 9,988
10:49:40 7,820 ▲ 50 1 9,987
10:49:40 7,810 ▲ 40 3 9,986
10:49:32 7,760 ▼ 10 3 9,983
10:49:32 7,770  0 3 9,980
10:48:34 7,770  0 9 9,977
10:48:30 7,770  0 1 9,968
10:47:29 7,770  0 200 9,967
10:46:16 7,780 ▲ 10 100 9,767
10:45:18 7,810 ▲ 40 1 9,667
10:43:33 7,800 ▲ 30 1 9,666
10:43:33 7,790 ▲ 20 1 9,665
10:43:26 7,780 ▲ 10 2 9,664
10:30:43 7,780 ▲ 10 1 9,662
10:30:36 7,780 ▲ 10 1 9,661
10:30:36 7,780 ▲ 10 1 9,660
10:29:32 7,770  0 153 9,659
10:28:35 7,770  0 10 9,506
10:25:46 7,760 ▼ 10 10 9,496
10:25:09 7,760 ▼ 10 310 9,486
10:23:58 7,770  0 1 9,176
10:23:43 7,770  0 387 9,175
10:22:17 7,770  0 346 8,788
10:22:17 7,780 ▲ 10 81 8,442
10:21:17 7,820 ▲ 50 4 8,361
10:21:05 7,820 ▲ 50 457 8,357
10:21:05 7,790 ▲ 20 1,069 7,900
10:18:07 7,790 ▲ 20 1 6,831
10:18:03 7,790 ▲ 20 107 6,830
10:17:50 7,790 ▲ 20 60 6,723
10:16:58 7,820 ▲ 50 1 6,663
10:14:46 7,840 ▲ 70 1 6,662
10:14:38 7,790 ▲ 20 2 6,661
10:11:26 7,790 ▲ 20 398 6,659
10:11:26 7,800 ▲ 30 2 6,261
10:09:20 7,850 ▲ 80 1 6,259
10:09:12 7,800 ▲ 30 2 6,258
10:04:54 7,800 ▲ 30 1 6,256
10:04:54 7,850 ▲ 80 1 6,255
10:04:47 7,800 ▲ 30 1 6,254
10:04:16 7,800 ▲ 30 100 6,253
10:01:08 7,850 ▲ 80 1 6,153
10:01:08 7,820 ▲ 50 1 6,152
10:00:46 7,820 ▲ 50 3 6,151
09:57:55 7,820 ▲ 50 60 6,148
09:53:13 7,850 ▲ 80 100 6,088
09:53:10 7,850 ▲ 80 1 5,988
09:50:35 7,840 ▲ 70 144 5,987
09:49:31 7,840 ▲ 70 1 5,843
09:49:02 7,770  0 527 5,842
09:49:02 7,780 ▲ 10 173 5,315
09:46:03 7,840 ▲ 70 1 5,142
09:46:03 7,830 ▲ 60 9 5,141
09:45:31 7,830 ▲ 60 1 5,132
09:43:30 7,760 ▼ 10 10 4,691
09:43:30 7,750 ▼ 20 440 5,131
09:43:30 7,770  0 500 4,681
09:43:30 7,800 ▲ 30 540 4,181
09:43:30 7,810 ▲ 40 10 3,641
09:43:12 7,810 ▲ 40 190 3,631
09:43:12 7,820 ▲ 50 110 3,441
09:40:21 7,840 ▲ 70 13 3,331
09:38:52 7,840 ▲ 70 27 3,318
09:38:40 7,840 ▲ 70 50 3,291
09:33:56 7,840 ▲ 70 1 3,241
09:33:02 7,820 ▲ 50 3 3,240
09:32:57 7,820 ▲ 50 80 3,237
09:32:54 7,820 ▲ 50 175 3,157
09:32:45 7,810 ▲ 40 8 2,982
09:32:32 7,810 ▲ 40 12 2,974
09:32:05 7,810 ▲ 40 13 2,962
09:30:25 7,810 ▲ 40 92 2,949
09:30:17 7,800 ▲ 30 117 2,857
09:27:24 7,800 ▲ 30 1 2,740
09:26:05 7,800 ▲ 30 431 2,739
09:25:54 7,770  0 353 2,308
09:24:02 7,770  0 15 1,955
09:23:00 7,770  0 7 1,940
09:22:43 7,770  0 35 1,933
09:21:56 7,770  0 20 1,898
09:20:57 7,770  0 16 1,878
09:20:36 7,770  0 355 1,862
09:18:28 7,770  0 100 1,507
09:18:27 7,810 ▲ 40 1 1,407
09:18:19 7,770  0 2 1,406
09:17:37 7,770  0 132 1,404
09:16:46 7,770  0 691 1,272
09:16:46 7,780 ▲ 10 482 581
09:15:42 7,780 ▲ 10 30 99
09:15:42 7,790 ▲ 20 32 69
09:09:24 7,820 ▲ 50 1 37
09:06:27 7,770  0 30 36
09:02:17 7,770  0 6 6

 
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.