한성기업
(003680)
코스피
음식료품
액면가 5,000원
  11.16 15:59

5,880 (5,790)   [시가/고가/저가] 5,840 / 5,950 / 5,770 
전일비/등락률 ▲ 90 (1.55%) 매도호가/호가잔량 5,900 / 69
거래량/전일동시간대비 16,712 /▼ 34,265 매수호가/호가잔량 5,880 / 30
상한가/하한가 7,520 / 4,060 총매도/총매수잔량 1,743 / 3,133

매도잔량 호가 매수잔량
110 5,990 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
140 5,980
320 5,970
270 5,960
205 5,950
10 5,940
500 5,930
1 5,920
118 5,910
69 5,900
 
5,880 30
5,870 1
5,860 283
5,850 35
5,840 1,116
5,830 400
5,820 100
5,810 154
5,800 520
5,790 494
 
총매도잔량 순매수잔량 총매수잔량
1,743 1,390 3,133
시간외잔량 시간외잔량
87 0
 
한성기업 003680
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,092.40 (+4.34)    FUTURE 271.70 (-0.40)   Basis: 0.05
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 5,880 ▲ 90 1 16,712
15:30:30 5,880 ▲ 90 105 16,711
15:17:35 5,900 ▲ 110 107 16,606
15:17:17 5,900 ▲ 110 1 16,499
15:17:04 5,890 ▲ 100 48 16,498
15:16:43 5,890 ▲ 100 6 16,450
15:16:40 5,890 ▲ 100 27 16,444
15:16:40 5,890 ▲ 100 200 16,417
15:15:56 5,890 ▲ 100 5 16,217
15:15:43 5,890 ▲ 100 15 16,212
15:15:33 5,890 ▲ 100 13 16,197
15:15:26 5,890 ▲ 100 27 16,184
15:15:17 5,890 ▲ 100 15 16,157
15:13:03 5,860 ▲ 70 97 16,142
15:13:03 5,870 ▲ 80 14 16,045
15:11:56 5,890 ▲ 100 1 16,031
15:06:56 5,870 ▲ 80 10 16,030
15:05:19 5,900 ▲ 110 1 16,020
15:03:54 5,870 ▲ 80 200 16,019
14:55:24 5,900 ▲ 110 1 15,819
14:55:06 5,870 ▲ 80 233 15,818
14:54:30 5,860 ▲ 70 1 15,585
14:49:44 5,870 ▲ 80 67 15,584
14:48:42 5,870 ▲ 80 100 15,517
14:48:08 5,870 ▲ 80 70 15,417
14:48:04 5,870 ▲ 80 30 15,347
14:42:00 5,900 ▲ 110 1 15,317
14:41:54 5,900 ▲ 110 1 15,316
14:40:24 5,880 ▲ 90 62 15,315
14:40:20 5,880 ▲ 90 3 15,253
14:40:19 5,880 ▲ 90 2 15,250
14:40:19 5,880 ▲ 90 1 15,248
14:40:19 5,880 ▲ 90 2 15,247
14:40:19 5,880 ▲ 90 2 15,245
14:40:19 5,880 ▲ 90 2 15,243
14:40:19 5,880 ▲ 90 2 15,241
14:40:19 5,880 ▲ 90 2 15,239
14:40:19 5,880 ▲ 90 2 15,237
14:20:31 5,900 ▲ 110 1 15,235
14:19:39 5,860 ▲ 70 208 15,234
14:19:39 5,870 ▲ 80 92 15,026
14:15:22 5,900 ▲ 110 2 14,934
14:14:09 5,900 ▲ 110 2 14,932
14:13:08 5,920 ▲ 130 1 14,930
14:12:57 5,860 ▲ 70 1,414 14,929
14:12:57 5,870 ▲ 80 106 13,515
14:07:53 5,940 ▲ 150 3 13,409
14:07:31 5,950 ▲ 160 3 13,406
14:07:29 5,950 ▲ 160 9 13,403
14:07:29 5,940 ▲ 150 110 13,394
14:07:29 5,930 ▲ 140 104 13,284
14:07:28 5,930 ▲ 140 2 13,180
14:07:28 5,930 ▲ 140 1 13,178
14:07:13 5,870 ▲ 80 330 13,177
14:06:13 5,930 ▲ 140 2 12,847
14:06:06 5,930 ▲ 140 1 12,845
14:06:06 5,920 ▲ 130 39 12,844
14:05:58 5,920 ▲ 130 3 12,805
14:05:53 5,900 ▲ 110 43 12,802
14:04:51 5,920 ▲ 130 1 12,759
14:04:51 5,920 ▲ 130 2 12,758
14:04:30 5,920 ▲ 130 2 12,756
14:04:23 5,920 ▲ 130 2 12,754
14:04:23 5,920 ▲ 130 13 12,752
14:04:15 5,920 ▲ 130 4 12,739
14:04:15 5,920 ▲ 130 24 12,735
14:04:05 5,920 ▲ 130 3 12,711
14:04:05 5,920 ▲ 130 14 12,708
14:03:58 5,920 ▲ 130 6 12,694
14:03:58 5,920 ▲ 130 34 12,688
14:03:44 5,920 ▲ 130 1 12,654
14:03:44 5,920 ▲ 130 7 12,653
14:03:30 5,920 ▲ 130 1 12,646
14:03:30 5,920 ▲ 130 3 12,645
14:03:29 5,920 ▲ 130 2 12,642
14:02:13 5,920 ▲ 130 1 12,640
14:02:13 5,920 ▲ 130 1 12,639
14:01:43 5,920 ▲ 130 9 12,638
14:01:42 5,920 ▲ 130 61 12,629
14:01:09 5,920 ▲ 130 5 12,568
14:01:09 5,920 ▲ 130 9 12,563
14:01:05 5,920 ▲ 130 2 12,554
14:01:05 5,920 ▲ 130 2 12,552
14:01:05 5,920 ▲ 130 2 12,550
14:01:05 5,920 ▲ 130 2 12,548
14:01:05 5,920 ▲ 130 2 12,546
14:01:05 5,920 ▲ 130 2 12,544
14:01:05 5,920 ▲ 130 2 12,542
14:01:05 5,920 ▲ 130 2 12,540
14:01:05 5,920 ▲ 130 1 12,538
14:01:05 5,920 ▲ 130 2 12,537
14:01:05 5,920 ▲ 130 20 12,535
14:01:05 5,920 ▲ 130 2 12,515
14:01:05 5,920 ▲ 130 2 12,513
14:01:05 5,920 ▲ 130 2 12,511
14:01:05 5,920 ▲ 130 2 12,509
14:01:05 5,920 ▲ 130 2 12,507
14:01:05 5,920 ▲ 130 2 12,505
14:01:05 5,920 ▲ 130 1 12,503
14:01:05 5,920 ▲ 130 2 12,502
14:01:02 5,910 ▲ 120 28 12,500
14:01:01 5,910 ▲ 120 15 12,472
14:00:53 5,910 ▲ 120 17 12,457
14:00:39 5,910 ▲ 120 6 12,440
14:00:30 5,910 ▲ 120 3 12,434
14:00:23 5,910 ▲ 120 5 12,431
14:00:14 5,910 ▲ 120 2 12,426
13:59:55 5,910 ▲ 120 8 12,424
13:59:48 5,910 ▲ 120 6 12,416
13:56:59 5,910 ▲ 120 14 12,410
13:56:59 5,910 ▲ 120 1 12,396
13:56:43 5,900 ▲ 110 184 12,395
13:54:21 5,900 ▲ 110 20 12,211
13:54:15 5,900 ▲ 110 1 12,191
13:51:25 5,890 ▲ 100 139 12,190
13:41:27 5,890 ▲ 100 1 12,051
13:37:26 5,880 ▲ 90 16 12,050
13:37:26 5,880 ▲ 90 1 12,034
13:37:26 5,880 ▲ 90 2 12,033
13:37:26 5,880 ▲ 90 2 12,031
13:37:26 5,880 ▲ 90 2 12,029
13:37:26 5,880 ▲ 90 2 12,027
13:37:26 5,880 ▲ 90 2 12,025
13:37:26 5,880 ▲ 90 2 12,023
13:37:26 5,880 ▲ 90 1 12,021
13:37:24 5,880 ▲ 90 3 12,020
13:37:14 5,880 ▲ 90 13 12,017
13:37:14 5,880 ▲ 90 800 12,004
13:37:14 5,870 ▲ 80 200 11,204
13:27:05 5,870 ▲ 80 110 11,004
13:26:55 5,870 ▲ 80 24 10,894
13:26:49 5,870 ▲ 80 16 10,870
13:26:40 5,870 ▲ 80 15 10,854
13:25:51 5,870 ▲ 80 1 10,839
13:19:09 5,870 ▲ 80 1 10,838
13:12:10 5,850 ▲ 60 65 10,837
13:09:01 5,860 ▲ 70 29 10,772
13:08:59 5,870 ▲ 80 4 10,743
13:08:48 5,870 ▲ 80 9 10,739
13:08:40 5,870 ▲ 80 18 10,730
13:08:33 5,870 ▲ 80 28 10,712
13:03:21 5,860 ▲ 70 330 10,684
13:03:00 5,870 ▲ 80 145 10,354
13:01:28 5,880 ▲ 90 16 10,209
12:58:29 5,880 ▲ 90 3 10,193
12:58:20 5,880 ▲ 90 20 10,190
12:58:06 5,880 ▲ 90 11 10,170
12:56:31 5,870 ▲ 80 1 10,159
12:56:31 5,870 ▲ 80 30 10,158
12:56:24 5,870 ▲ 80 15 10,128
12:56:24 5,870 ▲ 80 19 10,113
12:56:15 5,870 ▲ 80 50 10,094
12:56:12 5,870 ▲ 80 37 10,044
12:56:09 5,870 ▲ 80 50 10,007
12:55:59 5,870 ▲ 80 10 9,957
12:55:49 5,870 ▲ 80 32 9,947
12:55:48 5,860 ▲ 70 410 9,915
12:55:28 5,850 ▲ 60 253 9,505
12:54:45 5,840 ▲ 50 189 9,252
12:54:10 5,810 ▲ 20 100 9,063
12:47:06 5,810 ▲ 20 700 8,963
12:46:26 5,810 ▲ 20 8 8,263
12:45:42 5,810 ▲ 20 4 8,255
12:44:04 5,820 ▲ 30 5 8,251
12:41:36 5,820 ▲ 30 71 8,246
12:41:29 5,820 ▲ 30 29 8,175
12:40:14 5,840 ▲ 50 1 8,146
12:39:41 5,840 ▲ 50 10 8,145
12:34:45 5,850 ▲ 60 1 8,135
12:31:31 5,830 ▲ 40 4 8,134
12:31:28 5,830 ▲ 40 23 8,130
12:31:28 5,830 ▲ 40 126 8,107
12:28:58 5,840 ▲ 50 50 7,981
12:27:28 5,820 ▲ 30 5 7,931
12:26:58 5,820 ▲ 30 1 7,926
12:24:59 5,830 ▲ 40 16 7,925
12:24:58 5,830 ▲ 40 34 7,909
12:24:00 5,830 ▲ 40 50 7,875
12:21:52 5,850 ▲ 60 7 7,825
12:21:52 5,850 ▲ 60 260 7,818
12:20:33 5,850 ▲ 60 3 7,558
12:20:25 5,850 ▲ 60 6 7,555
12:20:11 5,850 ▲ 60 1 7,549
12:19:57 5,850 ▲ 60 1 7,548
12:19:38 5,850 ▲ 60 3 7,547
12:19:31 5,850 ▲ 60 1 7,544
12:19:24 5,850 ▲ 60 2 7,543
12:19:14 5,850 ▲ 60 42 7,541
12:02:34 5,850 ▲ 60 1 7,499
11:55:05 5,850 ▲ 60 2 7,498
11:53:07 5,840 ▲ 50 9 7,496
11:52:51 5,840 ▲ 50 12 7,487
11:50:00 5,860 ▲ 70 1 7,475
11:40:44 5,840 ▲ 50 12 7,474
11:35:39 5,840 ▲ 50 4 7,462
11:35:35 5,840 ▲ 50 22 7,458
11:31:39 5,840 ▲ 50 50 7,436
11:31:14 5,840 ▲ 50 300 7,386
11:26:32 5,850 ▲ 60 706 7,086
11:23:54 5,860 ▲ 70 3 6,380
11:23:45 5,860 ▲ 70 1 6,377
11:23:45 5,860 ▲ 70 11 6,376
11:22:33 5,860 ▲ 70 5 6,365
11:20:42 5,860 ▲ 70 3 6,360
11:20:42 5,860 ▲ 70 41 6,357
11:20:34 5,860 ▲ 70 3 6,316
11:20:34 5,860 ▲ 70 102 6,313
11:20:22 5,850 ▲ 60 169 6,211
11:16:15 5,850 ▲ 60 4 6,042
11:13:36 5,850 ▲ 60 66 6,038
11:13:03 5,840 ▲ 50 93 5,972
11:12:49 5,840 ▲ 50 169 5,879
11:11:50 5,860 ▲ 70 10 5,710
11:09:15 5,860 ▲ 70 1 5,700
11:05:47 5,850 ▲ 60 7 5,699
11:05:47 5,850 ▲ 60 150 5,692
11:04:56 5,840 ▲ 50 60 5,542
11:02:19 5,830 ▲ 40 11 5,482
11:02:17 5,830 ▲ 40 3 5,471
11:02:16 5,830 ▲ 40 23 5,468
11:02:10 5,830 ▲ 40 17 5,445
11:01:59 5,830 ▲ 40 7 5,428
11:01:59 5,830 ▲ 40 34 5,421
11:01:57 5,830 ▲ 40 10 5,387
11:01:51 5,830 ▲ 40 20 5,377
11:01:47 5,830 ▲ 40 10 5,357
11:01:41 5,830 ▲ 40 3 5,347
11:01:37 5,830 ▲ 40 10 5,344
11:01:24 5,830 ▲ 40 10 5,334
11:01:12 5,830 ▲ 40 10 5,324
11:01:04 5,830 ▲ 40 7 5,314
10:58:36 5,830 ▲ 40 10 5,307
10:58:26 5,830 ▲ 40 9 5,297
10:58:17 5,830 ▲ 40 9 5,288
10:58:10 5,830 ▲ 40 11 5,279
10:58:01 5,830 ▲ 40 1 5,268
10:57:52 5,830 ▲ 40 1 5,267
10:57:45 5,830 ▲ 40 9 5,266
10:55:23 5,830 ▲ 40 1 5,257
10:54:22 5,820 ▲ 30 563 5,256
10:54:22 5,830 ▲ 40 37 4,693
10:49:20 5,850 ▲ 60 4 4,656
10:49:20 5,850 ▲ 60 100 4,652
10:44:51 5,850 ▲ 60 5 4,552
10:44:44 5,850 ▲ 60 26 4,547
10:40:38 5,850 ▲ 60 2 4,521
10:33:37 5,850 ▲ 60 1 4,519
10:30:27 5,840 ▲ 50 19 4,518
10:30:13 5,840 ▲ 50 20 4,499
10:28:54 5,850 ▲ 60 4 4,479
10:25:59 5,850 ▲ 60 1 4,475
10:25:43 5,850 ▲ 60 15 4,474
10:25:35 5,850 ▲ 60 10 4,459
10:24:26 5,850 ▲ 60 14 4,449
10:24:26 5,850 ▲ 60 1 4,435
10:22:33 5,820 ▲ 30 283 4,434
10:22:33 5,820 ▲ 30 17 4,151
10:20:00 5,860 ▲ 70 10 4,134
10:18:58 5,840 ▲ 50 333 4,124
10:18:58 5,850 ▲ 60 17 3,791
10:17:54 5,850 ▲ 60 200 3,774
10:09:38 5,870 ▲ 80 6 3,574
10:09:38 5,850 ▲ 60 10 3,568
10:09:22 5,840 ▲ 50 24 3,558
10:09:22 5,840 ▲ 50 31 3,534
10:09:19 5,840 ▲ 50 12 3,503
10:09:19 5,840 ▲ 50 100 3,491
10:08:53 5,840 ▲ 50 1 3,391
10:08:46 5,840 ▲ 50 1 3,390
10:08:29 5,840 ▲ 50 3 3,389
10:08:22 5,840 ▲ 50 11 3,386
10:08:16 5,840 ▲ 50 14 3,375
10:07:35 5,840 ▲ 50 3 3,361
10:07:29 5,840 ▲ 50 7 3,358
10:07:21 5,840 ▲ 50 22 3,351
10:07:09 5,840 ▲ 50 1 3,329
10:06:11 5,840 ▲ 50 4 3,328
10:06:02 5,840 ▲ 50 3 3,324
10:05:54 5,840 ▲ 50 18 3,321
10:05:47 5,840 ▲ 50 5 3,303
10:05:40 5,830 ▲ 40 132 3,298
10:05:13 5,830 ▲ 40 100 3,166
10:03:07 5,830 ▲ 40 10 3,066
10:03:02 5,830 ▲ 40 56 3,056
10:00:57 5,830 ▲ 40 22 3,000
10:00:11 5,830 ▲ 40 20 2,978
09:58:55 5,830 ▲ 40 10 2,958
09:58:49 5,830 ▲ 40 8 2,948
09:58:39 5,830 ▲ 40 2 2,940
09:58:39 5,830 ▲ 40 22 2,938
09:58:30 5,830 ▲ 40 3 2,916
09:56:59 5,830 ▲ 40 96 2,913
09:56:54 5,830 ▲ 40 32 2,817
09:56:53 5,830 ▲ 40 2 2,785
09:56:44 5,830 ▲ 40 19 2,783
09:56:34 5,830 ▲ 40 1 2,764
09:53:10 5,810 ▲ 20 48 2,763
09:53:10 5,810 ▲ 20 31 2,715
09:53:07 5,810 ▲ 20 8 2,684
09:53:06 5,810 ▲ 20 13 2,676
09:50:28 5,820 ▲ 30 115 2,663
09:50:28 5,820 ▲ 30 48 2,548
09:50:13 5,820 ▲ 30 27 2,500
09:49:51 5,820 ▲ 30 4 2,473
09:49:42 5,810 ▲ 20 456 2,469
09:49:42 5,810 ▲ 20 9 2,013
09:49:35 5,810 ▲ 20 108 2,004
09:49:24 5,810 ▲ 20 5 1,896
09:48:55 5,810 ▲ 20 22 1,891
09:48:47 5,810 ▲ 20 22 1,869
09:47:10 5,800 ▲ 10 8 1,847
09:46:00 5,810 ▲ 20 327 1,839
09:45:37 5,810 ▲ 20 1 1,512
09:45:34 5,810 ▲ 20 226 1,511
09:43:55 5,810 ▲ 20 19 1,285
09:43:45 5,810 ▲ 20 52 1,266
09:43:40 5,810 ▲ 20 6 1,214
09:43:40 5,810 ▲ 20 100 1,208
09:39:52 5,810 ▲ 20 36 1,108
09:33:07 5,810 ▲ 20 1 1,072
09:32:26 5,790  0 6 1,071
09:32:22 5,810 ▲ 20 1 1,065
09:32:22 5,810 ▲ 20 7 1,064
09:32:12 5,810 ▲ 20 6 1,057
09:32:05 5,810 ▲ 20 70 1,051
09:26:33 5,810 ▲ 20 100 981
09:22:51 5,800 ▲ 10 3 881
09:22:51 5,800 ▲ 10 44 878
09:21:22 5,810 ▲ 20 4 834
09:17:18 5,810 ▲ 20 1 830
09:17:18 5,800 ▲ 10 1 829
09:16:48 5,800 ▲ 10 1 828
09:15:37 5,810 ▲ 20 10 827
09:14:17 5,810 ▲ 20 1 817
09:08:33 5,770 ▼ 20 100 816
09:06:49 5,790  0 30 716
09:06:29 5,790  0 300 686
09:04:45 5,820 ▲ 30 1 386
09:01:46 5,800 ▲ 10 198 385
09:00:29 5,840 ▲ 50 187 187

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,092.40 ▲ 4.34 0.21%
코스닥 690.18 ▲ 8.8 1.29%
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.