삼익THK
(004380)
코스피
기계
액면가 500원
  09.25 15:59

10,500 (10,150)   [시가/고가/저가] 10,200 / 10,500 / 10,100 
전일비/등락률 ▲ 350 (3.45%) 매도호가/호가잔량 10,500 / 769
거래량/전일동시간대비 55,009 /▼ 22,199 매수호가/호가잔량 10,400 / 15
상한가/하한가 13,150 / 7,150 총매도/총매수잔량 6,845 / 25,768

매도잔량 호가 매수잔량
257 10,950 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
164 10,900
231 10,850
276 10,800
436 10,750
2,759 10,700
332 10,650
1,250 10,600
371 10,550
769 10,500
 
10,400 15
10,350 1,531
10,300 3,452
10,250 1,652
10,200 1,591
10,150 2,059
10,100 4,722
10,050 1,802
10,000 8,822
9,990 122
 
총매도잔량 순매수잔량 총매수잔량
6,845 18,923 25,768
시간외잔량 시간외잔량
1,427 0
 
삼익THK 004380
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,278.79 (+6.09)    FUTURE 303.40 (+1.95)   Basis: -0.17
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:44:13 10,500 ▲ 350 4 55,009
15:30:30 10,500 ▲ 350 643 55,005
15:19:50 10,350 ▲ 200 432 54,362
15:18:54 10,350 ▲ 200 600 53,930
15:18:32 10,400 ▲ 250 10 53,330
15:18:16 10,400 ▲ 250 21 53,320
15:18:16 10,400 ▲ 250 1 53,299
15:18:05 10,400 ▲ 250 5 53,298
15:17:41 10,400 ▲ 250 39 53,293
15:17:40 10,400 ▲ 250 11 53,254
15:17:40 10,400 ▲ 250 1 53,243
15:17:16 10,450 ▲ 300 84 53,242
15:17:06 10,450 ▲ 300 18 53,158
15:17:06 10,450 ▲ 300 30 53,140
15:16:24 10,500 ▲ 350 4 53,110
15:16:02 10,500 ▲ 350 103 53,106
15:15:02 10,500 ▲ 350 103 53,003
15:15:01 10,500 ▲ 350 1 52,900
15:14:57 10,450 ▲ 300 1 52,899
15:14:07 10,450 ▲ 300 220 52,898
15:14:04 10,500 ▲ 350 103 52,678
15:13:05 10,450 ▲ 300 67 52,575
15:12:24 10,450 ▲ 300 374 52,508
15:12:15 10,450 ▲ 300 30 52,134
15:12:10 10,450 ▲ 300 20 52,104
15:12:07 10,450 ▲ 300 103 52,084
15:10:11 10,450 ▲ 300 400 51,981
15:10:10 10,400 ▲ 250 55 51,581
15:10:09 10,400 ▲ 250 142 51,526
15:10:09 10,400 ▲ 250 103 51,384
15:09:40 10,400 ▲ 250 24 51,281
15:09:40 10,400 ▲ 250 576 51,257
15:09:11 10,450 ▲ 300 103 50,681
15:09:04 10,450 ▲ 300 143 50,578
15:08:12 10,500 ▲ 350 1 50,435
15:08:12 10,500 ▲ 350 103 50,434
15:07:14 10,500 ▲ 350 103 50,331
15:06:15 10,500 ▲ 350 103 50,228
15:05:16 10,500 ▲ 350 103 50,125
15:04:18 10,500 ▲ 350 103 50,022
15:03:56 10,500 ▲ 350 5 49,919
15:03:44 10,500 ▲ 350 15 49,914
15:03:19 10,500 ▲ 350 103 49,899
15:02:21 10,500 ▲ 350 103 49,796
15:01:22 10,500 ▲ 350 103 49,693
15:00:24 10,500 ▲ 350 103 49,590
14:59:25 10,500 ▲ 350 103 49,487
14:58:26 10,500 ▲ 350 103 49,384
14:57:28 10,450 ▲ 300 25 49,281
14:56:43 10,450 ▲ 300 26 49,256
14:56:29 10,500 ▲ 350 103 49,230
14:55:31 10,450 ▲ 300 23 49,127
14:55:31 10,450 ▲ 300 54 49,104
14:55:03 10,450 ▲ 300 1 49,050
14:54:58 10,450 ▲ 300 270 49,049
14:54:32 10,500 ▲ 350 103 48,779
14:53:33 10,500 ▲ 350 103 48,676
14:52:35 10,500 ▲ 350 103 48,573
14:52:30 10,500 ▲ 350 1 48,470
14:51:36 10,450 ▲ 300 46 48,469
14:50:38 10,450 ▲ 300 103 48,423
14:49:39 10,450 ▲ 300 103 48,320
14:49:27 10,450 ▲ 300 1 48,217
14:47:48 10,500 ▲ 350 103 48,216
14:44:36 10,500 ▲ 350 54 48,113
14:44:05 10,500 ▲ 350 161 48,059
14:43:38 10,450 ▲ 300 208 47,898
14:43:29 10,400 ▲ 250 151 47,690
14:34:38 10,450 ▲ 300 4 47,539
14:34:20 10,450 ▲ 300 4 47,535
14:34:15 10,400 ▲ 250 4 47,531
14:34:07 10,400 ▲ 250 359 47,527
14:33:54 10,400 ▲ 250 1 47,168
14:27:41 10,400 ▲ 250 4 47,167
14:27:41 10,400 ▲ 250 31 47,163
14:27:41 10,400 ▲ 250 400 47,132
14:27:39 10,400 ▲ 250 160 46,732
14:27:13 10,400 ▲ 250 188 46,572
14:27:02 10,400 ▲ 250 700 46,384
14:27:00 10,450 ▲ 300 1 45,684
14:27:00 10,450 ▲ 300 1 45,683
14:23:41 10,400 ▲ 250 68 45,682
14:18:51 10,450 ▲ 300 111 45,614
14:18:51 10,450 ▲ 300 1,000 45,503
14:18:39 10,500 ▲ 350 200 44,503
14:17:59 10,450 ▲ 300 203 44,303
14:15:09 10,400 ▲ 250 48 44,100
14:13:43 10,450 ▲ 300 7 44,052
14:01:02 10,400 ▲ 250 1 44,045
14:00:47 10,450 ▲ 300 1 44,044
14:00:01 10,400 ▲ 250 26 44,043
13:59:40 10,400 ▲ 250 5 44,017
13:59:02 10,400 ▲ 250 4 44,012
13:58:49 10,400 ▲ 250 25 44,008
13:58:23 10,400 ▲ 250 4 43,983
13:57:50 10,450 ▲ 300 80 43,979
13:57:45 10,450 ▲ 300 5 43,899
13:57:37 10,450 ▲ 300 25 43,894
13:57:07 10,450 ▲ 300 4 43,869
13:56:40 10,500 ▲ 350 1 43,865
13:56:28 10,450 ▲ 300 4 43,864
13:56:26 10,500 ▲ 350 100 43,860
13:56:25 10,450 ▲ 300 26 43,760
13:55:50 10,450 ▲ 300 5 43,734
13:55:43 10,450 ▲ 300 30 43,729
13:55:13 10,450 ▲ 300 25 43,699
13:55:11 10,450 ▲ 300 4 43,674
13:54:33 10,450 ▲ 300 4 43,670
13:54:02 10,450 ▲ 300 26 43,666
13:53:56 10,450 ▲ 300 300 43,640
13:53:54 10,450 ▲ 300 4 43,340
13:53:16 10,450 ▲ 300 5 43,336
13:52:50 10,450 ▲ 300 25 43,331
13:52:37 10,450 ▲ 300 4 43,306
13:51:59 10,450 ▲ 300 4 43,302
13:51:38 10,450 ▲ 300 25 43,298
13:51:20 10,450 ▲ 300 5 43,273
13:50:42 10,450 ▲ 300 4 43,268
13:50:26 10,450 ▲ 300 26 43,264
13:50:03 10,450 ▲ 300 4 43,238
13:49:25 10,450 ▲ 300 4 43,234
13:49:22 10,450 ▲ 300 2 43,230
13:49:14 10,450 ▲ 300 25 43,228
13:48:46 10,450 ▲ 300 5 43,203
13:48:08 10,450 ▲ 300 4 43,198
13:48:07 10,450 ▲ 300 26 43,194
13:48:02 10,450 ▲ 300 26 43,168
13:47:30 10,450 ▲ 300 4 43,142
13:47:10 10,450 ▲ 300 10 43,138
13:46:51 10,450 ▲ 300 5 43,128
13:46:50 10,450 ▲ 300 25 43,123
13:46:13 10,450 ▲ 300 4 43,098
13:46:08 10,450 ▲ 300 27 43,094
13:45:34 10,450 ▲ 300 70 43,067
13:45:34 10,450 ▲ 300 4 42,997
13:45:31 10,450 ▲ 300 26 42,993
13:44:56 10,400 ▲ 250 5 42,967
13:44:26 10,400 ▲ 250 25 42,962
13:44:17 10,400 ▲ 250 4 42,937
13:43:57 10,450 ▲ 300 1 42,933
13:43:39 10,400 ▲ 250 4 42,932
13:43:00 10,450 ▲ 300 4 42,928
13:42:51 10,450 ▲ 300 100 42,924
13:42:35 10,450 ▲ 300 3 42,824
13:42:34 10,450 ▲ 300 100 42,821
13:42:22 10,450 ▲ 300 5 42,721
13:42:03 10,450 ▲ 300 25 42,716
13:41:43 10,450 ▲ 300 4 42,691
13:41:05 10,450 ▲ 300 4 42,687
13:40:51 10,450 ▲ 300 25 42,683
13:40:26 10,450 ▲ 300 5 42,658
13:39:48 10,450 ▲ 300 4 42,653
13:39:39 10,450 ▲ 300 26 42,649
13:39:09 10,450 ▲ 300 4 42,623
13:38:31 10,450 ▲ 300 4 42,619
13:38:27 10,450 ▲ 300 25 42,615
13:37:15 10,450 ▲ 300 26 42,590
13:36:09 10,500 ▲ 350 63 42,564
13:35:33 10,500 ▲ 350 1 42,501
13:33:04 10,450 ▲ 300 20 42,500
13:33:00 10,450 ▲ 300 15 42,480
13:32:08 10,450 ▲ 300 1 42,465
13:28:32 10,450 ▲ 300 65 42,464
13:26:52 10,500 ▲ 350 1 42,399
13:26:46 10,450 ▲ 300 18 42,398
13:26:46 10,450 ▲ 300 275 42,380
13:26:46 10,450 ▲ 300 10 42,105
13:24:03 10,450 ▲ 300 1 42,095
13:23:48 10,450 ▲ 300 1 42,094
13:23:35 10,450 ▲ 300 1 42,093
13:22:43 10,450 ▲ 300 1 42,092
13:21:55 10,450 ▲ 300 49 42,091
13:21:55 10,450 ▲ 300 3 42,042
13:21:47 10,450 ▲ 300 500 42,039
13:20:25 10,400 ▲ 250 10 41,539
13:20:13 10,450 ▲ 300 1 41,529
13:19:45 10,400 ▲ 250 97 41,528
13:18:57 10,400 ▲ 250 150 41,431
13:17:15 10,400 ▲ 250 1 41,281
13:17:02 10,350 ▲ 200 149 41,280
13:16:26 10,350 ▲ 200 10 41,131
13:16:03 10,400 ▲ 250 1 41,121
13:06:19 10,400 ▲ 250 700 41,120
13:00:54 10,400 ▲ 250 1 40,420
12:57:57 10,350 ▲ 200 20 40,419
12:57:40 10,400 ▲ 250 1 40,399
12:57:12 10,350 ▲ 200 50 40,398
12:56:11 10,350 ▲ 200 8 40,348
12:55:39 10,350 ▲ 200 1 40,340
12:55:20 10,350 ▲ 200 10 40,339
12:54:37 10,350 ▲ 200 10 40,329
12:54:00 10,350 ▲ 200 10 40,319
12:51:59 10,400 ▲ 250 1 40,309
12:48:55 10,400 ▲ 250 70 40,308
12:48:28 10,400 ▲ 250 50 40,238
12:43:49 10,350 ▲ 200 80 40,188
12:40:30 10,350 ▲ 200 1 40,108
12:39:44 10,350 ▲ 200 100 40,107
12:38:18 10,400 ▲ 250 2 40,007
12:37:40 10,350 ▲ 200 100 40,005
12:35:57 10,350 ▲ 200 100 39,905
12:33:31 10,350 ▲ 200 2 39,805
12:33:30 10,350 ▲ 200 7 39,803
12:33:04 10,350 ▲ 200 1 39,796
12:29:46 10,350 ▲ 200 1 39,795
12:26:40 10,400 ▲ 250 100 39,794
12:26:29 10,350 ▲ 200 245 39,694
12:22:07 10,400 ▲ 250 10 39,449
12:20:39 10,400 ▲ 250 1 39,439
12:15:58 10,400 ▲ 250 3 39,438
12:15:58 10,400 ▲ 250 100 39,435
12:15:55 10,400 ▲ 250 1 39,335
12:13:43 10,450 ▲ 300 4 39,334
12:11:44 10,450 ▲ 300 100 39,330
12:05:25 10,450 ▲ 300 5 39,230
12:02:49 10,450 ▲ 300 1 39,225
11:59:57 10,400 ▲ 250 1 39,224
11:58:13 10,350 ▲ 200 30 39,223
11:57:59 10,350 ▲ 200 10 39,193
11:54:37 10,400 ▲ 250 80 39,183
11:53:57 10,400 ▲ 250 22 39,103
11:39:42 10,400 ▲ 250 46 39,081
11:39:34 10,400 ▲ 250 500 39,035
11:38:11 10,400 ▲ 250 25 38,535
11:36:05 10,400 ▲ 250 15 38,510
11:36:05 10,400 ▲ 250 635 38,495
11:33:41 10,400 ▲ 250 100 37,860
11:33:02 10,400 ▲ 250 30 37,760
11:31:32 10,400 ▲ 250 100 37,730
11:31:25 10,350 ▲ 200 33 37,630
11:28:42 10,400 ▲ 250 99 37,597
11:27:36 10,350 ▲ 200 250 37,498
11:21:45 10,350 ▲ 200 2 37,248
11:20:47 10,350 ▲ 200 967 37,246
11:20:08 10,350 ▲ 200 38 36,279
11:18:41 10,400 ▲ 250 2 36,241
11:05:31 10,350 ▲ 200 1,010 36,239
11:03:29 10,350 ▲ 200 1 35,229
11:02:26 10,300 ▲ 150 81 35,228
11:02:26 10,350 ▲ 200 124 35,147
10:58:12 10,350 ▲ 200 200 35,023
10:56:35 10,350 ▲ 200 100 34,823
10:48:12 10,400 ▲ 250 4 34,723
10:40:14 10,350 ▲ 200 1 34,719
10:39:50 10,350 ▲ 200 275 34,718
10:38:44 10,400 ▲ 250 150 34,443
10:38:30 10,350 ▲ 200 720 34,293
10:37:00 10,350 ▲ 200 471 33,573
10:36:47 10,350 ▲ 200 1 33,102
10:36:36 10,300 ▲ 150 1 33,101
10:35:17 10,300 ▲ 150 100 33,100
10:34:42 10,300 ▲ 150 5 33,000
10:34:39 10,300 ▲ 150 250 32,995
10:34:37 10,350 ▲ 200 1 32,745
10:34:12 10,300 ▲ 150 100 32,744
10:33:48 10,300 ▲ 150 5 32,644
10:33:28 10,300 ▲ 150 198 32,639
10:32:11 10,300 ▲ 150 150 32,441
10:27:39 10,300 ▲ 150 48 32,291
10:26:35 10,300 ▲ 150 325 32,243
10:24:31 10,300 ▲ 150 50 31,918
10:22:22 10,250 ▲ 100 377 31,868
10:21:49 10,300 ▲ 150 200 31,491
10:20:16 10,300 ▲ 150 50 31,291
10:17:50 10,300 ▲ 150 2 31,241
10:17:46 10,300 ▲ 150 2 31,239
10:17:43 10,300 ▲ 150 2 31,237
10:17:37 10,300 ▲ 150 2 31,235
10:15:19 10,250 ▲ 100 5 31,233
10:14:01 10,250 ▲ 100 490 31,228
10:13:57 10,250 ▲ 100 100 30,738
10:12:47 10,200 ▲ 50 400 30,638
10:12:32 10,200 ▲ 50 8 30,238
10:08:18 10,250 ▲ 100 2 30,230
10:07:53 10,250 ▲ 100 25 30,228
10:06:55 10,250 ▲ 100 5 30,203
10:05:37 10,250 ▲ 100 5 30,198
10:03:50 10,250 ▲ 100 35 30,193
10:03:00 10,250 ▲ 100 47 30,158
10:03:00 10,250 ▲ 100 53 30,111
10:01:59 10,200 ▲ 50 1,053 30,058
10:01:59 10,250 ▲ 100 207 29,005
10:00:46 10,300 ▲ 150 100 28,798
09:58:18 10,300 ▲ 150 2 28,698
09:58:18 10,250 ▲ 100 765 28,696
09:56:18 10,300 ▲ 150 10 27,931
09:52:55 10,300 ▲ 150 5 27,921
09:52:28 10,300 ▲ 150 20 27,916
09:50:33 10,300 ▲ 150 222 27,896
09:50:33 10,300 ▲ 150 78 27,674
09:48:30 10,300 ▲ 150 20 27,596
09:47:55 10,300 ▲ 150 20 27,576
09:46:57 10,200 ▲ 50 319 27,556
09:46:31 10,250 ▲ 100 209 27,237
09:46:03 10,300 ▲ 150 2 27,028
09:45:48 10,250 ▲ 100 492 27,026
09:44:35 10,250 ▲ 100 18 26,534
09:44:34 10,250 ▲ 100 49 26,516
09:44:34 10,250 ▲ 100 10 26,467
09:44:34 10,250 ▲ 100 950 26,457
09:44:28 10,250 ▲ 100 975 25,507
09:43:49 10,250 ▲ 100 1 24,532
09:43:37 10,250 ▲ 100 1 24,531
09:43:00 10,250 ▲ 100 48 24,530
09:42:59 10,200 ▲ 50 2 24,482
09:41:47 10,200 ▲ 50 446 24,480
09:41:44 10,200 ▲ 50 64 24,034
09:41:44 10,200 ▲ 50 61 23,970
09:41:43 10,200 ▲ 50 429 23,909
09:40:52 10,200 ▲ 50 10 23,480
09:40:52 10,250 ▲ 100 3 23,470
09:40:19 10,200 ▲ 50 1 23,467
09:38:21 10,150  0 10 23,466
09:37:58 10,150  0 932 23,456
09:37:57 10,150  0 1,068 22,524
09:37:51 10,250 ▲ 100 1 21,456
09:36:47 10,150  0 1,292 21,455
09:36:46 10,150  0 159 20,163
09:36:46 10,150  0 549 20,004
09:35:45 10,250 ▲ 100 2 19,455
09:35:16 10,100 ▼ 50 28 19,453
09:35:16 10,150  0 10 19,425
09:35:00 10,150  0 175 19,415
09:35:00 10,150  0 170 19,240
09:35:00 10,150  0 170 19,070
09:35:00 10,150  0 170 18,900
09:35:00 10,150  0 170 18,730
09:35:00 10,150  0 1,145 18,560
09:34:30 10,200 ▲ 50 108 17,415
09:34:21 10,150  0 933 17,240
09:34:21 10,150  0 67 17,307
09:33:46 10,150  0 300 16,307
09:33:28 10,150  0 60 16,007
09:33:27 10,150  0 696 15,947
09:33:27 10,150  0 10 15,251
09:33:20 10,150  0 1,294 15,241
09:33:16 10,200 ▲ 50 10 13,947
09:33:03 10,200 ▲ 50 100 13,937
09:32:45 10,150  0 409 13,837
09:32:42 10,150  0 1,449 13,428
09:32:42 10,200 ▲ 50 1,142 11,979
09:32:42 10,200 ▲ 50 200 10,837
09:31:09 10,250 ▲ 100 200 10,637
09:29:59 10,300 ▲ 150 1 10,437
09:29:08 10,200 ▲ 50 200 10,436
09:28:25 10,200 ▲ 50 750 10,236
09:27:37 10,300 ▲ 150 2 9,486
09:27:03 10,200 ▲ 50 10 9,484
09:26:16 10,200 ▲ 50 77 9,474
09:26:03 10,200 ▲ 50 69 9,397
09:26:03 10,200 ▲ 50 206 9,328
09:25:58 10,200 ▲ 50 1,144 9,122
09:25:58 10,200 ▲ 50 1,504 7,978
09:25:45 10,200 ▲ 50 50 6,474
09:24:04 10,350 ▲ 200 50 6,424
09:23:02 10,350 ▲ 200 2 6,374
09:22:53 10,300 ▲ 150 32 6,354
09:22:53 10,200 ▲ 50 18 6,372
09:22:33 10,300 ▲ 150 1,000 6,322
09:21:57 10,350 ▲ 200 88 5,322
09:21:46 10,350 ▲ 200 100 5,234
09:21:24 10,350 ▲ 200 100 5,134
09:21:10 10,400 ▲ 250 1 5,034
09:18:26 10,350 ▲ 200 1 5,033
09:17:15 10,350 ▲ 200 40 5,032
09:17:05 10,350 ▲ 200 8 4,992
09:16:20 10,400 ▲ 250 100 4,984
09:14:30 10,450 ▲ 300 38 4,884
09:14:22 10,400 ▲ 250 800 4,846
09:13:32 10,450 ▲ 300 478 4,046
09:12:36 10,450 ▲ 300 353 3,568
09:12:36 10,400 ▲ 250 47 3,215
09:11:16 10,400 ▲ 250 1 3,168
09:11:09 10,400 ▲ 250 500 3,167
09:08:23 10,400 ▲ 250 1 2,667
09:07:48 10,400 ▲ 250 150 2,666
09:07:22 10,400 ▲ 250 13 2,516
09:06:42 10,400 ▲ 250 7 2,503
09:06:07 10,400 ▲ 250 1 2,496
09:05:47 10,400 ▲ 250 50 2,495
09:05:30 10,400 ▲ 250 10 2,445
09:04:57 10,400 ▲ 250 2 2,435
09:04:47 10,350 ▲ 200 1 2,433
09:04:45 10,400 ▲ 250 200 2,432
09:04:27 10,400 ▲ 250 200 2,232
09:03:37 10,400 ▲ 250 500 2,032
09:03:37 10,350 ▲ 200 4 1,532
09:02:43 10,400 ▲ 250 100 1,528
09:02:30 10,400 ▲ 250 50 1,428
09:02:05 10,350 ▲ 200 100 1,378
09:01:57 10,350 ▲ 200 23 1,278
09:01:49 10,350 ▲ 200 1 1,255
09:01:01 10,300 ▲ 150 82 1,254
09:00:51 10,300 ▲ 150 2 1,172
09:00:51 10,250 ▲ 100 13 1,170
09:00:27 10,200 ▲ 50 158 1,157
09:00:27 10,200 ▲ 50 586 999
09:00:12 10,200 ▲ 50 413 413

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.25 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,278.79 ▲ 6.09 0.27%
코스닥 808.28 ▲ 1.33 0.16%
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.