현대시멘트
(006390)
코스피
비금속광물
액면가 5,000원
  09.22 15:59

23,400 (24,450)   [시가/고가/저가] 24,400 / 24,400 / 23,400 
전일비/등락률 ▼ 1,050 (-4.29%) 매도호가/호가잔량 23,500 / 51
거래량/전일동시간대비 9,193 /▲ 150 매수호가/호가잔량 23,400 / 14
상한가/하한가 31,750 / 17,150 총매도/총매수잔량 1,180 / 3,478

매도잔량 호가 매수잔량
765 24,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10 23,950
3 23,900
1 23,850
30 23,800
10 23,750
152 23,700
27 23,650
131 23,550
51 23,500
 
23,400 14
23,350 71
23,300 184
23,250 10
23,200 65
23,150 737
23,100 884
23,050 24
23,000 1,469
22,900 20
 
총매도잔량 순매수잔량 총매수잔량
1,180 2,298 3,478
시간외잔량 시간외잔량
163 0
 
현대시멘트 006390
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,388.71 (-17.79)    FUTURE 317.10 (-2.30)   Basis: 0.39
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:17 23,400 ▼ 1,050 290 9,193
15:19:58 23,600 ▼ 850 10 8,903
15:19:43 23,500 ▼ 950 10 8,893
15:19:28 23,500 ▼ 950 5 8,883
15:19:10 23,450 ▼ 1,000 3 8,878
15:18:51 23,450 ▼ 1,000 25 8,875
15:18:41 23,600 ▼ 850 4 8,850
15:14:59 23,450 ▼ 1,000 5 8,846
15:14:59 23,450 ▼ 1,000 7 8,841
15:14:15 23,450 ▼ 1,000 1 8,834
15:13:20 23,450 ▼ 1,000 19 8,833
15:12:27 23,400 ▼ 1,050 100 8,814
15:12:06 23,400 ▼ 1,050 7 8,714
15:12:06 23,450 ▼ 1,000 33 8,707
15:10:43 23,450 ▼ 1,000 1 8,674
15:10:27 23,450 ▼ 1,000 160 8,673
15:08:07 23,450 ▼ 1,000 58 8,513
15:06:48 23,450 ▼ 1,000 49 8,455
15:05:01 23,450 ▼ 1,000 50 8,406
15:03:34 23,450 ▼ 1,000 48 8,356
15:03:34 23,500 ▼ 950 52 8,308
15:02:00 23,500 ▼ 950 2 8,256
15:01:54 23,500 ▼ 950 20 8,254
14:59:04 23,500 ▼ 950 2 8,234
14:54:46 23,500 ▼ 950 6 8,232
14:54:02 23,600 ▼ 850 20 8,226
14:52:59 23,600 ▼ 850 47 8,206
14:49:14 23,600 ▼ 850 1 8,159
14:49:05 23,500 ▼ 950 25 8,158
14:49:04 23,600 ▼ 850 1 8,133
14:48:56 23,550 ▼ 900 1 8,132
14:48:27 23,500 ▼ 950 200 8,131
14:48:09 23,500 ▼ 950 1,428 7,931
14:44:13 23,600 ▼ 850 1 6,503
14:41:48 23,600 ▼ 850 1 6,502
14:41:06 23,500 ▼ 950 9 6,501
14:38:46 23,650 ▼ 800 5 6,492
14:36:49 23,650 ▼ 800 1 6,487
14:36:30 23,500 ▼ 950 182 6,486
14:31:35 23,650 ▼ 800 1 6,304
14:31:35 23,600 ▼ 850 19 6,303
14:31:26 23,500 ▼ 950 15 6,284
14:31:06 23,500 ▼ 950 200 6,269
14:27:58 23,600 ▼ 850 47 6,069
14:25:12 23,600 ▼ 850 4 6,022
14:25:12 23,550 ▼ 900 11 6,018
14:25:00 23,500 ▼ 950 29 6,007
14:24:45 23,550 ▼ 900 1 5,978
14:23:42 23,500 ▼ 950 20 5,977
14:20:16 23,600 ▼ 850 1 5,957
14:17:22 23,650 ▼ 800 1 5,956
14:17:10 23,500 ▼ 950 1 5,955
14:12:01 23,600 ▼ 850 4 5,953
14:12:01 23,650 ▼ 800 1 5,954
14:12:01 23,550 ▼ 900 10 5,949
14:05:51 23,500 ▼ 950 250 5,939
14:03:37 23,650 ▼ 800 2 5,689
13:47:43 23,650 ▼ 800 3 5,687
13:47:43 23,600 ▼ 850 2 5,684
13:47:43 23,550 ▼ 900 3 5,682
13:47:43 23,500 ▼ 950 2 5,679
13:47:15 23,450 ▼ 1,000 187 5,677
13:45:32 23,500 ▼ 950 10 5,490
13:45:14 23,500 ▼ 950 1 5,480
13:43:18 23,500 ▼ 950 1 5,479
13:42:35 23,450 ▼ 1,000 90 5,478
13:42:03 23,450 ▼ 1,000 12 5,388
13:41:34 23,500 ▼ 950 28 5,376
13:40:00 23,500 ▼ 950 17 5,348
13:40:00 23,550 ▼ 900 133 5,331
13:39:25 23,550 ▼ 900 4 5,198
13:36:11 23,650 ▼ 800 4 5,194
13:35:57 23,650 ▼ 800 5 5,190
13:35:39 23,650 ▼ 800 1 5,185
13:35:19 23,650 ▼ 800 1 5,184
13:14:58 23,700 ▼ 750 1 5,183
13:04:24 23,700 ▼ 750 1 5,182
13:03:40 23,550 ▼ 900 3 5,181
13:03:30 23,650 ▼ 800 21 5,178
13:03:16 23,650 ▼ 800 7 5,157
13:03:12 23,650 ▼ 800 50 5,150
13:03:05 23,650 ▼ 800 21 5,100
13:00:39 23,650 ▼ 800 42 5,079
12:55:54 23,650 ▼ 800 6 5,037
12:55:36 23,650 ▼ 800 27 5,031
12:51:23 23,650 ▼ 800 21 5,004
12:51:02 23,650 ▼ 800 9 4,983
12:50:35 23,650 ▼ 800 6 4,974
12:50:34 23,650 ▼ 800 10 4,968
12:50:34 23,650 ▼ 800 14 4,958
12:49:09 23,650 ▼ 800 7 4,944
12:48:57 23,600 ▼ 850 1 4,937
12:36:34 23,650 ▼ 800 20 4,936
12:35:57 23,650 ▼ 800 20 4,916
12:30:39 23,600 ▼ 850 10 4,896
12:28:03 23,600 ▼ 850 25 4,886
12:27:14 23,650 ▼ 800 10 4,861
12:26:31 23,650 ▼ 800 5 4,851
12:16:24 23,700 ▼ 750 1 4,846
11:59:33 23,700 ▼ 750 10 4,845
11:52:41 23,700 ▼ 750 12 4,835
11:47:22 23,700 ▼ 750 1 4,823
11:47:22 23,650 ▼ 800 2 4,822
11:47:22 23,600 ▼ 850 2 4,820
11:47:13 23,600 ▼ 850 1 4,818
11:45:57 23,450 ▼ 1,000 19 4,817
11:45:36 23,600 ▼ 850 1 4,798
11:38:29 23,450 ▼ 1,000 120 4,797
11:33:10 23,450 ▼ 1,000 10 4,677
11:33:10 23,500 ▼ 950 114 4,667
11:33:10 23,550 ▼ 900 32 4,553
11:32:51 23,550 ▼ 900 2 4,521
11:32:35 23,500 ▼ 950 23 4,519
11:30:21 23,700 ▼ 750 2 4,496
11:29:46 23,700 ▼ 750 2 4,494
11:29:36 23,500 ▼ 950 50 4,492
11:28:33 23,500 ▼ 950 3 4,442
11:25:36 23,450 ▼ 1,000 6 4,439
11:25:33 23,450 ▼ 1,000 10 4,433
11:24:47 23,450 ▼ 1,000 19 4,423
11:24:41 23,400 ▼ 1,050 15 4,404
11:24:41 23,450 ▼ 1,000 157 4,389
11:22:46 23,450 ▼ 1,000 10 4,232
11:21:03 23,500 ▼ 950 1 4,222
11:20:53 23,500 ▼ 950 2 4,221
11:20:14 23,500 ▼ 950 10 4,219
11:19:32 23,500 ▼ 950 577 4,209
11:19:32 23,550 ▼ 900 113 3,632
11:17:51 23,600 ▼ 850 18 3,519
11:17:05 23,600 ▼ 850 107 3,501
11:13:24 23,600 ▼ 850 1 3,394
11:12:14 23,600 ▼ 850 27 3,393
11:08:23 23,600 ▼ 850 52 3,366
11:08:20 23,600 ▼ 850 26 3,314
11:08:06 23,650 ▼ 800 125 3,288
11:08:06 23,700 ▼ 750 73 3,163
11:08:00 23,700 ▼ 750 115 3,090
11:02:14 23,700 ▼ 750 20 2,975
10:58:47 23,750 ▼ 700 193 2,955
10:58:47 23,800 ▼ 650 31 2,762
10:57:05 23,850 ▼ 600 5 2,731
10:54:50 23,850 ▼ 600 250 2,726
10:51:15 23,850 ▼ 600 4 2,476
10:50:08 23,850 ▼ 600 1 2,472
10:49:07 23,850 ▼ 600 24 2,471
10:41:21 23,850 ▼ 600 31 2,447
10:39:18 23,850 ▼ 600 5 2,416
10:38:55 23,800 ▼ 650 2 2,411
10:28:40 23,800 ▼ 650 32 2,409
10:22:51 23,800 ▼ 650 21 2,377
10:19:13 23,800 ▼ 650 3 2,356
10:16:53 23,800 ▼ 650 10 2,353
10:16:21 23,800 ▼ 650 8 2,343
10:16:02 23,800 ▼ 650 10 2,335
10:15:53 23,800 ▼ 650 10 2,325
10:15:22 23,800 ▼ 650 4 2,315
10:13:35 23,800 ▼ 650 3 2,311
10:12:50 23,800 ▼ 650 3 2,308
10:02:29 23,800 ▼ 650 170 2,305
10:01:53 23,800 ▼ 650 13 2,135
10:01:16 23,800 ▼ 650 30 2,122
09:55:01 23,750 ▼ 700 10 2,092
09:54:32 23,750 ▼ 700 10 2,082
09:54:28 23,750 ▼ 700 10 2,072
09:53:38 23,700 ▼ 750 57 2,062
09:53:36 23,700 ▼ 750 10 2,005
09:52:46 23,700 ▼ 750 3 1,995
09:52:23 23,700 ▼ 750 50 1,992
09:51:18 23,700 ▼ 750 50 1,942
09:50:47 23,700 ▼ 750 5 1,892
09:49:56 23,700 ▼ 750 1 1,887
09:49:43 23,700 ▼ 750 1 1,886
09:49:38 23,700 ▼ 750 1 1,885
09:48:44 23,750 ▼ 700 10 1,884
09:47:42 23,750 ▼ 700 3 1,874
09:47:33 23,750 ▼ 700 5 1,871
09:47:22 23,650 ▼ 800 2 1,866
09:47:01 23,500 ▼ 950 2 1,864
09:47:01 23,550 ▼ 900 8 1,862
09:46:45 23,500 ▼ 950 31 1,854
09:45:41 23,500 ▼ 950 6 1,823
09:45:11 23,500 ▼ 950 21 1,817
09:45:06 23,400 ▼ 1,050 30 1,796
09:44:36 23,500 ▼ 950 50 1,766
09:44:34 23,500 ▼ 950 1 1,716
09:43:53 23,500 ▼ 950 41 1,715
09:43:53 23,500 ▼ 950 95 1,674
09:43:53 23,700 ▼ 750 5 1,579
09:43:02 23,700 ▼ 750 2 1,574
09:43:02 23,750 ▼ 700 20 1,572
09:42:45 23,900 ▼ 550 30 1,552
09:42:45 23,850 ▼ 600 20 1,522
09:42:25 23,750 ▼ 700 1 1,502
09:42:07 23,750 ▼ 700 99 1,501
09:41:55 23,750 ▼ 700 170 1,402
09:41:39 23,750 ▼ 700 2 1,232
09:40:52 23,750 ▼ 700 66 1,230
09:40:52 23,800 ▼ 650 172 1,164
09:40:52 23,850 ▼ 600 6 992
09:40:29 23,900 ▼ 550 1 986
09:39:40 23,950 ▼ 500 1 985
09:39:00 24,000 ▼ 450 214 984
09:38:43 24,100 ▼ 350 69 770
09:38:29 24,150 ▼ 300 10 701
09:36:59 24,150 ▼ 300 74 691
09:36:06 24,150 ▼ 300 34 617
09:33:49 24,200 ▼ 250 100 583
09:33:41 24,350 ▼ 100 10 483
09:31:09 24,350 ▼ 100 5 473
09:30:12 24,150 ▼ 300 7 468
09:30:12 24,200 ▼ 250 4 461
09:29:39 24,300 ▼ 150 85 457
09:27:38 24,300 ▼ 150 15 372
09:18:10 24,300 ▼ 150 1 357
09:16:34 24,350 ▼ 100 2 356
09:16:29 24,150 ▼ 300 1 354
09:16:27 24,350 ▼ 100 1 353
09:16:27 24,300 ▼ 150 2 352
09:16:11 24,150 ▼ 300 2 350
09:14:09 24,150 ▼ 300 2 348
09:14:09 24,300 ▼ 150 101 346
09:12:13 24,300 ▼ 150 4 245
09:11:59 24,300 ▼ 150 140 241
09:11:59 24,250 ▼ 200 1 101
09:10:46 24,300 ▼ 150 8 100
09:10:46 24,250 ▼ 200 2 92
09:09:57 24,300 ▼ 150 54 90
09:07:58 24,300 ▼ 150 1 36
09:07:02 24,050 ▼ 400 17 35
09:00:29 24,400 ▼ 50 18 18

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.22 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,388.71 ▼ 17.79 -0.74%
코스닥 648.95 ▼ 12.16 -1.84%
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.