현대비앤지스틸우
(004565)
코스피
철강및금속
액면가 5,000원
  01.18 15:59

63,000 (61,500)   [시가/고가/저가] 60,200 / 63,900 / 60,200 
전일비/등락률 ▲ 1,500 (2.44%) 매도호가/호가잔량 63,000 / 8
거래량/전일동시간대비 3,748 /▲ 2,014 매수호가/호가잔량 62,300 / 100
상한가/하한가 79,900 / 43,100 총매도/총매수잔량 592 / 738

매도잔량 호가 매수잔량
133 64,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
129 63,900
2 63,800
7 63,600
5 63,500
105 63,400
20 63,300
146 63,200
37 63,100
8 63,000
 
62,300 100
62,200 5
62,100 21
62,000 4
61,900 47
61,800 90
61,700 180
61,600 166
61,500 75
61,400 50
 
총매도잔량 순매수잔량 총매수잔량
592 146 738
시간외잔량 시간외잔량
10 0
 
현대비앤지스틸우 004565
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,124.28 (+17.22)    FUTURE 274.75 (+2.40)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:53:33 63,000 ▲ 1,500 3 3,748
15:30:30 63,000 ▲ 1,500 107 3,745
15:19:51 62,600 ▲ 1,100 8 3,638
15:17:37 62,700 ▲ 1,200 1 3,630
15:17:22 62,600 ▲ 1,100 2 3,629
15:17:17 62,600 ▲ 1,100 6 3,627
15:17:11 62,600 ▲ 1,100 2 3,621
15:16:37 62,600 ▲ 1,100 1 3,619
15:15:49 62,100 ▲ 600 19 3,618
15:15:31 62,100 ▲ 600 1 3,599
15:15:20 62,400 ▲ 900 2 3,598
15:15:12 62,400 ▲ 900 3 3,596
15:14:02 62,400 ▲ 900 7 3,593
15:13:45 62,400 ▲ 900 32 3,586
14:58:45 62,300 ▲ 800 25 3,554
14:58:40 61,900 ▲ 400 1 3,529
14:58:09 61,900 ▲ 400 84 3,528
14:57:34 62,000 ▲ 500 16 3,444
14:56:53 61,900 ▲ 400 137 3,428
14:56:53 62,100 ▲ 600 5 3,261
14:56:53 62,000 ▲ 500 30 3,291
14:56:53 62,200 ▲ 700 7 3,256
14:50:47 62,300 ▲ 800 11 3,249
14:44:59 62,600 ▲ 1,100 1 3,238
14:43:25 62,500 ▲ 1,000 12 3,237
14:43:18 62,500 ▲ 1,000 3 3,225
14:43:03 62,500 ▲ 1,000 10 3,222
14:42:57 62,500 ▲ 1,000 206 3,212
14:42:22 62,500 ▲ 1,000 40 3,006
14:41:37 62,600 ▲ 1,100 1 2,966
14:40:42 62,500 ▲ 1,000 17 2,965
14:38:09 62,500 ▲ 1,000 1 2,948
14:34:23 62,500 ▲ 1,000 7 2,947
14:26:22 62,400 ▲ 900 1 2,940
14:26:22 62,500 ▲ 1,000 7 2,939
14:24:32 62,600 ▲ 1,100 2 2,932
14:24:28 62,600 ▲ 1,100 3 2,930
14:20:31 62,600 ▲ 1,100 4 2,927
14:19:11 62,600 ▲ 1,100 9 2,923
14:18:03 62,700 ▲ 1,200 2 2,914
14:11:38 63,200 ▲ 1,700 3 2,912
14:11:32 63,200 ▲ 1,700 17 2,909
14:08:46 62,700 ▲ 1,200 4 2,892
14:05:19 62,700 ▲ 1,200 4 2,888
14:05:03 62,700 ▲ 1,200 2 2,884
14:04:54 62,700 ▲ 1,200 9 2,882
14:03:10 62,600 ▲ 1,100 27 2,873
14:03:04 62,600 ▲ 1,100 10 2,846
14:03:00 62,600 ▲ 1,100 15 2,836
14:02:37 62,400 ▲ 900 7 2,821
14:01:16 62,600 ▲ 1,100 3 2,814
14:00:49 62,500 ▲ 1,000 52 2,811
14:00:49 62,600 ▲ 1,100 1 2,759
13:59:49 62,700 ▲ 1,200 100 2,758
13:58:31 62,800 ▲ 1,300 10 2,658
13:58:17 62,900 ▲ 1,400 77 2,648
13:56:28 63,000 ▲ 1,500 5 2,571
13:51:25 63,200 ▲ 1,700 20 2,566
13:41:03 63,400 ▲ 1,900 5 2,546
13:41:00 63,400 ▲ 1,900 8 2,541
13:35:30 63,400 ▲ 1,900 30 2,533
13:31:25 63,400 ▲ 1,900 101 2,503
13:31:25 63,300 ▲ 1,800 40 2,402
13:30:51 63,200 ▲ 1,700 8 2,362
13:23:32 62,700 ▲ 1,200 2 2,354
13:23:25 62,700 ▲ 1,200 1 2,352
13:23:02 62,700 ▲ 1,200 2 2,351
13:16:05 62,700 ▲ 1,200 4 2,349
13:09:11 63,200 ▲ 1,700 11 2,345
13:05:57 63,200 ▲ 1,700 1 2,334
13:05:31 63,200 ▲ 1,700 1 2,333
12:55:06 62,500 ▲ 1,000 1 2,332
12:51:31 63,000 ▲ 1,500 1 2,331
12:40:57 62,700 ▲ 1,200 38 2,330
12:40:55 62,400 ▲ 900 7 2,292
12:40:55 62,600 ▲ 1,100 3 2,285
12:40:52 62,700 ▲ 1,200 19 2,282
12:40:49 62,700 ▲ 1,200 63 2,263
12:25:14 62,700 ▲ 1,200 16 2,200
12:20:19 62,700 ▲ 1,200 9 2,184
12:20:19 62,900 ▲ 1,400 1 2,175
12:12:03 63,300 ▲ 1,800 1 2,174
12:09:43 63,400 ▲ 1,900 53 2,173
12:09:43 63,300 ▲ 1,800 3 2,120
12:09:43 63,200 ▲ 1,700 23 2,117
12:07:06 63,200 ▲ 1,700 20 2,094
12:00:31 63,200 ▲ 1,700 2 2,074
12:00:29 63,200 ▲ 1,700 2 2,072
12:00:17 63,200 ▲ 1,700 8 2,070
12:00:17 63,100 ▲ 1,600 5 2,062
11:51:48 63,200 ▲ 1,700 3 2,057
11:51:35 63,300 ▲ 1,800 2 2,054
11:51:33 63,300 ▲ 1,800 10 2,052
11:51:30 63,200 ▲ 1,700 15 2,042
11:42:31 63,400 ▲ 1,900 65 2,027
11:42:31 63,300 ▲ 1,800 6 1,962
11:42:31 63,000 ▲ 1,500 10 1,956
11:42:14 63,000 ▲ 1,500 60 1,946
11:42:14 62,900 ▲ 1,400 5 1,886
11:42:14 62,700 ▲ 1,200 5 1,881
11:42:14 62,600 ▲ 1,100 8 1,876
11:42:14 62,500 ▲ 1,000 1 1,868
11:42:13 62,500 ▲ 1,000 4 1,867
11:32:09 62,500 ▲ 1,000 2 1,863
11:31:58 62,500 ▲ 1,000 6 1,861
11:31:12 62,000 ▲ 500 8 1,839
11:31:12 61,800 ▲ 300 16 1,855
11:31:12 62,100 ▲ 600 6 1,831
11:29:24 62,600 ▲ 1,100 8 1,825
11:29:24 62,500 ▲ 1,000 2 1,817
11:28:29 62,400 ▲ 900 60 1,815
11:27:55 62,400 ▲ 900 20 1,755
11:24:32 62,200 ▲ 700 4 1,735
11:19:22 62,200 ▲ 700 10 1,731
11:06:51 62,200 ▲ 700 1 1,721
11:02:00 62,100 ▲ 600 78 1,720
11:02:00 62,200 ▲ 700 91 1,642
11:02:00 62,300 ▲ 800 21 1,551
11:02:00 62,500 ▲ 1,000 18 1,530
11:00:58 62,500 ▲ 1,000 3 1,512
10:55:17 63,000 ▲ 1,500 23 1,509
10:55:03 63,000 ▲ 1,500 30 1,486
10:55:00 62,900 ▲ 1,400 1 1,456
10:51:00 63,000 ▲ 1,500 5 1,455
10:29:48 63,400 ▲ 1,900 50 1,450
10:29:48 63,300 ▲ 1,800 3 1,400
10:29:26 62,600 ▲ 1,100 45 1,397
10:29:26 62,600 ▲ 1,100 8 1,352
10:29:19 62,600 ▲ 1,100 2 1,344
10:26:51 62,600 ▲ 1,100 2 1,342
10:22:40 62,500 ▲ 1,000 6 1,340
10:22:39 62,500 ▲ 1,000 4 1,334
10:21:16 63,700 ▲ 2,200 30 1,330
10:21:16 63,700 ▲ 2,200 10 1,300
10:19:57 63,900 ▲ 2,400 1 1,290
10:19:45 63,600 ▲ 2,100 50 1,289
10:19:03 63,600 ▲ 2,100 10 1,239
10:19:03 63,500 ▲ 2,000 20 1,229
10:18:13 63,600 ▲ 2,100 4 1,209
10:18:08 63,000 ▲ 1,500 18 1,205
10:18:05 63,000 ▲ 1,500 20 1,187
10:17:53 63,500 ▲ 2,000 119 1,167
10:17:42 63,500 ▲ 2,000 20 1,048
10:17:28 63,500 ▲ 2,000 2 1,028
10:16:57 63,500 ▲ 2,000 20 1,026
10:16:46 63,500 ▲ 2,000 5 1,006
10:16:46 63,500 ▲ 2,000 14 1,001
10:16:29 63,500 ▲ 2,000 1 987
10:16:29 63,000 ▲ 1,500 2 986
10:16:12 63,000 ▲ 1,500 10 984
10:16:10 63,000 ▲ 1,500 1 974
10:16:01 63,000 ▲ 1,500 186 973
10:16:01 62,900 ▲ 1,400 22 787
10:15:41 62,900 ▲ 1,400 41 765
10:15:41 62,700 ▲ 1,200 59 724
10:14:45 62,700 ▲ 1,200 1 665
10:14:45 62,600 ▲ 1,100 1 664
10:14:20 62,600 ▲ 1,100 16 663
10:14:09 62,500 ▲ 1,000 4 647
10:13:14 62,500 ▲ 1,000 2 643
10:12:39 62,600 ▲ 1,100 2 641
10:12:20 62,400 ▲ 900 10 639
10:12:15 62,400 ▲ 900 10 629
10:11:59 62,400 ▲ 900 1 619
10:11:56 62,400 ▲ 900 39 618
10:11:40 62,400 ▲ 900 1 579
10:11:40 62,300 ▲ 800 2 578
10:11:18 62,300 ▲ 800 9 576
10:11:18 62,200 ▲ 700 1 567
10:09:38 62,000 ▲ 500 7 566
10:09:38 61,900 ▲ 400 1 559
10:09:18 61,900 ▲ 400 10 558
10:08:34 61,900 ▲ 400 1 548
10:06:58 61,200 ▼ 300 5 547
10:06:35 62,000 ▲ 500 3 542
10:06:34 61,500  0 69 539
10:06:34 61,500  0 20 470
10:06:34 61,500  0 12 450
10:06:32 61,500  0 2 438
10:06:32 61,500  0 52 436
10:06:30 61,500  0 30 384
10:06:25 61,500  0 7 354
10:06:17 61,500  0 10 347
10:06:03 61,500  0 4 337
10:06:00 61,500  0 20 333
10:05:54 61,500  0 7 313
09:58:37 61,500  0 50 306
09:53:49 61,500  0 13 256
09:52:22 61,500  0 1 243
09:52:22 61,400 ▼ 100 6 242
09:52:07 61,200 ▼ 300 9 236
09:51:53 61,200 ▼ 300 9 227
09:51:52 61,200 ▼ 300 1 218
09:51:26 61,200 ▼ 300 2 217
09:50:46 61,200 ▼ 300 9 215
09:50:44 61,200 ▼ 300 4 206
09:50:36 61,200 ▼ 300 1 202
09:48:09 61,200 ▼ 300 5 201
09:47:06 60,700 ▼ 800 2 196
09:39:45 61,000 ▼ 500 5 194
09:34:36 60,900 ▼ 600 1 189
09:30:51 60,500 ▼ 1,000 1 188
09:29:29 60,500 ▼ 1,000 2 187
09:29:27 60,500 ▼ 1,000 2 185
09:29:22 60,500 ▼ 1,000 12 183
09:25:34 60,500 ▼ 1,000 11 171
09:25:34 60,500 ▼ 1,000 5 160
09:25:31 60,500 ▼ 1,000 3 155
09:25:30 60,500 ▼ 1,000 15 152
09:25:25 60,500 ▼ 1,000 53 137
09:25:25 60,500 ▼ 1,000 13 84
09:23:23 60,500 ▼ 1,000 5 71
09:23:06 60,500 ▼ 1,000 30 66
09:21:36 61,100 ▼ 400 1 36
09:19:17 61,000 ▼ 500 1 35
09:17:39 60,400 ▼ 1,100 1 34
09:16:04 60,300 ▼ 1,200 1 33
09:15:27 61,200 ▼ 300 1 32
09:15:27 61,000 ▼ 500 3 31
09:14:44 60,300 ▼ 1,200 20 28
09:14:44 60,400 ▼ 1,100 7 8
09:13:07 60,200 ▼ 1,300 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,124.28 ▲ 17.22 0.82%
코스닥 696.34 ▲ 9.99 1.46%
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.