현대시멘트
(006390)
코스피
비금속광물
액면가 5,000원
  11.21 15:59

18,400 (18,400)   [시가/고가/저가] 18,400 / 18,700 / 18,050 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 18,400 / 183
거래량/전일동시간대비 22,821 /▲ 5,664 매수호가/호가잔량 18,200 / 87
상한가/하한가 23,900 / 12,900 총매도/총매수잔량 4,557 / 6,031

매도잔량 호가 매수잔량
947 18,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
806 18,800
403 18,750
729 18,700
206 18,650
142 18,600
651 18,550
252 18,500
238 18,450
183 18,400
 
18,200 87
18,150 103
18,100 474
18,050 658
18,000 1,631
17,950 286
17,900 2,010
17,850 141
17,800 252
17,750 389
 
총매도잔량 순매수잔량 총매수잔량
4,557 1,474 6,031
시간외잔량 시간외잔량
210 0
 
현대시멘트 006390
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,530.70 (+3.03)    FUTURE 334.20 (+1.40)   Basis: 0.69
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:56:28 18,400  0 9 22,821
15:40:00 18,400  0 10 22,812
15:30:13 18,400  0 512 22,802
15:19:35 18,150 ▼ 250 1 22,290
15:19:13 18,150 ▼ 250 37 22,289
15:19:07 18,150 ▼ 250 5 22,252
15:19:02 18,150 ▼ 250 50 22,247
15:18:50 18,100 ▼ 300 3 22,197
15:18:20 18,100 ▼ 300 1 22,194
15:17:45 18,150 ▼ 250 5 22,193
15:17:20 18,100 ▼ 300 2 22,188
15:16:50 18,100 ▼ 300 3 22,186
15:16:20 18,100 ▼ 300 2 22,183
15:15:50 18,100 ▼ 300 3 22,181
15:15:20 18,100 ▼ 300 2 22,178
15:14:50 18,100 ▼ 300 3 22,176
15:14:21 18,100 ▼ 300 2 22,173
15:13:51 18,100 ▼ 300 3 22,171
15:13:20 18,100 ▼ 300 2 22,168
15:12:50 18,100 ▼ 300 2 22,166
15:12:20 18,100 ▼ 300 2 22,164
15:11:56 18,150 ▼ 250 2 22,162
15:11:52 18,150 ▼ 250 87 22,160
15:11:50 18,150 ▼ 250 3 22,073
15:11:20 18,150 ▼ 250 2 22,070
15:10:50 18,150 ▼ 250 2 22,068
15:10:20 18,150 ▼ 250 2 22,066
15:10:12 18,150 ▼ 250 63 22,064
15:09:50 18,150 ▼ 250 2 22,001
15:09:21 18,150 ▼ 250 2 21,999
15:08:50 18,150 ▼ 250 3 21,997
15:08:20 18,150 ▼ 250 1 21,994
15:07:50 18,150 ▼ 250 2 21,993
15:07:45 18,200 ▼ 200 2 21,991
15:07:23 18,150 ▼ 250 250 21,989
15:07:20 18,150 ▼ 250 1 21,739
15:06:50 18,150 ▼ 250 1 21,738
15:06:20 18,150 ▼ 250 1 21,737
15:05:50 18,150 ▼ 250 2 21,736
15:05:20 18,100 ▼ 300 1 21,734
15:04:50 18,100 ▼ 300 1 21,733
15:03:45 18,250 ▼ 150 2 21,732
15:03:20 18,100 ▼ 300 2 21,730
15:02:57 18,100 ▼ 300 70 21,728
15:02:57 18,100 ▼ 300 130 21,658
15:02:50 18,050 ▼ 350 1 21,528
15:02:20 18,050 ▼ 350 1 21,527
15:01:50 18,050 ▼ 350 1 21,526
15:01:20 18,050 ▼ 350 1 21,525
15:01:13 18,100 ▼ 300 1 21,524
15:01:13 18,100 ▼ 300 119 21,523
15:00:50 18,100 ▼ 300 2 21,404
14:57:15 18,100 ▼ 300 20 21,402
14:52:54 18,250 ▼ 150 140 21,382
14:52:50 18,250 ▼ 150 50 21,242
14:52:49 18,100 ▼ 300 1 21,192
14:52:19 18,100 ▼ 300 1 21,191
14:51:52 18,100 ▼ 300 18 21,190
14:51:49 18,100 ▼ 300 1 21,172
14:51:19 18,100 ▼ 300 2 21,171
14:50:49 18,100 ▼ 300 1 21,169
14:50:19 18,100 ▼ 300 1 21,168
14:49:59 18,150 ▼ 250 1,554 20,265
14:49:59 18,100 ▼ 300 902 21,167
14:49:59 18,200 ▼ 200 694 18,711
14:49:49 18,200 ▼ 200 1 18,017
14:49:19 18,200 ▼ 200 1 18,016
14:48:49 18,200 ▼ 200 1 18,015
14:48:19 18,200 ▼ 200 1 18,014
14:47:49 18,200 ▼ 200 1 18,013
14:47:19 18,200 ▼ 200 1 18,012
14:46:49 18,200 ▼ 200 2 18,011
14:46:19 18,200 ▼ 200 1 18,009
14:45:49 18,200 ▼ 200 1 18,008
14:45:19 18,200 ▼ 200 1 18,007
14:44:49 18,200 ▼ 200 1 18,006
14:44:19 18,200 ▼ 200 1 18,005
14:43:49 18,200 ▼ 200 1 18,004
14:43:19 18,200 ▼ 200 1 18,003
14:42:48 18,200 ▼ 200 1 18,002
14:42:19 18,200 ▼ 200 1 18,001
14:42:04 18,200 ▼ 200 14 18,000
14:41:49 18,200 ▼ 200 1 17,986
14:41:18 18,200 ▼ 200 1 17,985
14:40:49 18,200 ▼ 200 1 17,984
14:40:19 18,200 ▼ 200 1 17,983
14:39:48 18,200 ▼ 200 1 17,982
14:39:18 18,200 ▼ 200 1 17,981
14:38:48 18,200 ▼ 200 1 17,980
14:38:43 18,200 ▼ 200 60 17,979
14:38:18 18,200 ▼ 200 1 17,919
14:37:48 18,200 ▼ 200 2 17,918
14:37:18 18,200 ▼ 200 1 17,916
14:36:48 18,200 ▼ 200 1 17,915
14:36:18 18,200 ▼ 200 1 17,914
14:35:52 18,200 ▼ 200 1 17,913
14:35:28 18,200 ▼ 200 3 17,912
14:34:06 18,200 ▼ 200 67 17,909
14:34:05 18,200 ▼ 200 5 17,842
14:31:52 18,200 ▼ 200 362 17,837
14:27:34 18,250 ▼ 150 6 17,475
14:17:22 18,200 ▼ 200 73 17,469
14:16:12 18,200 ▼ 200 33 17,396
14:15:37 18,150 ▼ 250 38 17,363
14:11:11 18,200 ▼ 200 11 17,325
14:10:33 18,200 ▼ 200 48 17,314
14:08:32 18,200 ▼ 200 130 17,266
14:05:08 18,200 ▼ 200 39 17,136
14:02:46 18,200 ▼ 200 200 17,097
14:01:41 18,200 ▼ 200 16 16,897
13:59:38 18,200 ▼ 200 3 16,881
13:58:42 18,200 ▼ 200 32 16,878
13:55:12 18,200 ▼ 200 335 16,846
13:52:54 18,200 ▼ 200 9 16,511
13:52:41 18,200 ▼ 200 14 16,502
13:51:28 18,200 ▼ 200 94 16,488
13:47:52 18,200 ▼ 200 106 16,394
13:44:03 18,200 ▼ 200 30 16,288
13:42:51 18,250 ▼ 150 20 16,258
13:42:30 18,200 ▼ 200 5 16,238
13:41:18 18,200 ▼ 200 4 16,233
13:41:06 18,200 ▼ 200 100 16,229
13:40:12 18,200 ▼ 200 3 16,129
13:37:40 18,200 ▼ 200 16 16,126
13:37:01 18,200 ▼ 200 5 16,110
13:36:12 18,200 ▼ 200 100 16,105
13:35:39 18,200 ▼ 200 27 16,005
13:34:49 18,200 ▼ 200 28 15,978
13:33:55 18,200 ▼ 200 9 15,950
13:33:40 18,200 ▼ 200 6 15,941
13:33:09 18,200 ▼ 200 117 15,935
13:31:46 18,200 ▼ 200 25 15,818
13:29:25 18,200 ▼ 200 2 15,793
13:27:51 18,200 ▼ 200 20 15,791
13:27:35 18,200 ▼ 200 7 15,771
13:27:25 18,200 ▼ 200 1 15,764
13:27:18 18,200 ▼ 200 3 15,763
13:27:12 18,200 ▼ 200 24 15,760
13:26:32 18,200 ▼ 200 5 15,736
13:22:41 18,200 ▼ 200 99 15,731
13:19:23 18,250 ▼ 150 6 15,632
13:18:03 18,250 ▼ 150 19 15,626
13:16:10 18,200 ▼ 200 8 15,607
13:12:21 18,200 ▼ 200 7 15,599
13:11:09 18,200 ▼ 200 7 15,592
12:59:14 18,250 ▼ 150 93 15,585
12:59:09 18,250 ▼ 150 16 15,492
12:58:38 18,250 ▼ 150 12 15,476
12:54:01 18,250 ▼ 150 12 15,464
12:51:25 18,250 ▼ 150 2 15,452
12:42:02 18,250 ▼ 150 20 15,450
12:38:55 18,250 ▼ 150 12 15,430
12:38:07 18,200 ▼ 200 116 15,418
12:32:22 18,250 ▼ 150 8 15,302
12:32:11 18,250 ▼ 150 5 15,294
12:28:14 18,300 ▼ 100 1 15,289
12:27:58 18,250 ▼ 150 18 15,288
12:27:03 18,250 ▼ 150 30 15,270
12:24:23 18,250 ▼ 150 13 15,240
12:21:08 18,250 ▼ 150 15 15,227
12:19:28 18,250 ▼ 150 4 15,212
12:18:52 18,250 ▼ 150 10 15,208
12:14:25 18,250 ▼ 150 1 15,198
12:11:27 18,200 ▼ 200 192 15,197
12:11:26 18,200 ▼ 200 200 15,005
12:08:52 18,250 ▼ 150 10 14,805
12:08:18 18,200 ▼ 200 77 14,795
12:05:59 18,200 ▼ 200 126 14,718
12:05:02 18,200 ▼ 200 10 14,592
12:02:50 18,200 ▼ 200 2 14,582
12:02:39 18,200 ▼ 200 300 14,580
12:02:01 18,200 ▼ 200 1 14,280
12:01:56 18,200 ▼ 200 1 14,279
12:01:43 18,200 ▼ 200 1 14,278
12:01:18 18,200 ▼ 200 84 14,277
12:01:03 18,200 ▼ 200 16 14,193
12:01:03 18,200 ▼ 200 500 14,177
11:50:57 18,150 ▼ 250 150 13,677
11:50:22 18,150 ▼ 250 11 13,527
11:50:08 18,200 ▼ 200 300 13,516
11:48:52 18,250 ▼ 150 30 13,216
11:48:52 18,250 ▼ 150 270 13,186
11:46:28 18,250 ▼ 150 9 12,916
11:42:52 18,150 ▼ 250 47 12,907
11:42:52 18,250 ▼ 150 3 12,860
11:42:46 18,250 ▼ 150 2 12,857
11:42:25 18,250 ▼ 150 11 12,855
11:42:24 18,250 ▼ 150 84 12,844
11:40:34 18,250 ▼ 150 1 12,760
11:38:48 18,200 ▼ 200 280 12,759
11:38:39 18,250 ▼ 150 50 12,479
11:36:22 18,250 ▼ 150 1 12,429
11:32:51 18,200 ▼ 200 2 12,428
11:32:38 18,200 ▼ 200 7 12,426
11:32:26 18,200 ▼ 200 6 12,419
11:32:19 18,200 ▼ 200 21 12,413
11:32:12 18,200 ▼ 200 14 12,392
11:32:05 18,200 ▼ 200 2 12,378
11:31:56 18,200 ▼ 200 7 12,376
11:31:49 18,200 ▼ 200 11 12,369
11:31:40 18,200 ▼ 200 5 12,358
11:31:28 18,200 ▼ 200 5 12,353
11:26:24 18,200 ▼ 200 5 12,348
11:26:08 18,200 ▼ 200 16 12,343
11:25:53 18,200 ▼ 200 16 12,327
11:25:53 18,200 ▼ 200 135 12,311
11:24:52 18,200 ▼ 200 618 12,176
11:17:20 18,200 ▼ 200 1 11,558
11:14:59 18,200 ▼ 200 22 11,557
11:14:56 18,200 ▼ 200 1 11,535
11:14:53 18,200 ▼ 200 20 11,534
11:14:45 18,200 ▼ 200 10 11,514
11:14:38 18,200 ▼ 200 10 11,504
11:14:29 18,200 ▼ 200 1 11,494
11:14:23 18,200 ▼ 200 1 11,493
11:14:12 18,200 ▼ 200 1 11,492
11:13:35 18,200 ▼ 200 5 11,491
11:12:15 18,200 ▼ 200 20 11,486
11:11:47 18,200 ▼ 200 10 11,466
11:09:48 18,200 ▼ 200 10 11,456
11:09:23 18,200 ▼ 200 6 11,446
11:08:32 18,150 ▼ 250 100 11,440
11:08:07 18,200 ▼ 200 5 11,340
11:07:58 18,200 ▼ 200 8 11,335
11:07:58 18,200 ▼ 200 13 11,327
11:07:58 18,200 ▼ 200 66 11,314
11:07:46 18,200 ▼ 200 2 11,248
11:06:49 18,200 ▼ 200 5 11,246
11:06:45 18,200 ▼ 200 5 11,241
11:05:54 18,200 ▼ 200 74 11,236
11:05:20 18,150 ▼ 250 664 11,162
11:05:20 18,200 ▼ 200 336 10,498
11:04:31 18,250 ▼ 150 1 10,162
11:04:03 18,200 ▼ 200 11 10,161
11:03:35 18,200 ▼ 200 500 10,150
11:01:59 18,250 ▼ 150 2 9,650
10:59:19 18,250 ▼ 150 10 9,648
10:58:49 18,250 ▼ 150 1 9,638
10:54:47 18,200 ▼ 200 250 9,637
10:50:00 18,250 ▼ 150 100 9,387
10:49:28 18,250 ▼ 150 100 9,287
10:49:14 18,250 ▼ 150 1 9,187
10:48:04 18,250 ▼ 150 50 9,186
10:46:51 18,250 ▼ 150 1 9,136
10:46:08 18,150 ▼ 250 5 9,135
10:44:30 18,150 ▼ 250 29 9,130
10:44:30 18,200 ▼ 200 57 9,101
10:43:29 18,250 ▼ 150 1 9,044
10:40:58 18,200 ▼ 200 111 9,043
10:36:29 18,250 ▼ 150 1 8,932
10:36:00 18,200 ▼ 200 257 8,931
10:35:44 18,200 ▼ 200 361 8,674
10:35:37 18,200 ▼ 200 5 8,313
10:35:17 18,200 ▼ 200 106 8,308
10:33:44 18,200 ▼ 200 10 8,202
10:32:38 18,200 ▼ 200 29 8,192
10:31:59 18,200 ▼ 200 500 8,163
10:31:26 18,200 ▼ 200 100 7,663
10:31:22 18,250 ▼ 150 50 7,563
10:31:11 18,200 ▼ 200 2 7,513
10:31:05 18,200 ▼ 200 6 7,511
10:30:34 18,250 ▼ 150 13 7,505
10:30:34 18,300 ▼ 100 20 7,492
10:20:09 18,300 ▼ 100 20 7,472
10:19:50 18,300 ▼ 100 30 7,452
10:18:30 18,300 ▼ 100 173 7,422
10:14:59 18,300 ▼ 100 38 7,249
10:10:59 18,300 ▼ 100 19 7,211
10:10:59 18,250 ▼ 150 21 7,192
10:10:39 18,250 ▼ 150 100 7,171
10:07:35 18,250 ▼ 150 5 7,071
10:06:41 18,250 ▼ 150 30 7,066
10:04:03 18,300 ▼ 100 1 7,036
10:02:52 18,300 ▼ 100 1 7,035
10:02:22 18,150 ▼ 250 22 7,034
10:02:17 18,150 ▼ 250 75 7,012
10:01:43 18,150 ▼ 250 168 6,937
10:00:55 18,300 ▼ 100 2 6,769
10:00:46 18,150 ▼ 250 16 6,767
10:00:46 18,200 ▼ 200 188 6,751
10:00:46 18,250 ▼ 150 230 6,563
09:56:34 18,300 ▼ 100 76 6,333
09:54:28 18,300 ▼ 100 4 6,257
09:54:24 18,300 ▼ 100 7 6,253
09:54:20 18,300 ▼ 100 12 6,246
09:54:20 18,300 ▼ 100 2 6,234
09:54:14 18,300 ▼ 100 2 6,232
09:54:06 18,250 ▼ 150 20 6,230
09:54:03 18,300 ▼ 100 2 6,210
09:52:21 18,300 ▼ 100 1 6,208
09:51:37 18,300 ▼ 100 1 6,207
09:51:26 18,300 ▼ 100 1 6,206
09:51:20 18,250 ▼ 150 36 6,205
09:51:20 18,250 ▼ 150 18 6,169
09:50:44 18,250 ▼ 150 10 6,151
09:50:34 18,250 ▼ 150 1 6,141
09:50:31 18,250 ▼ 150 50 6,140
09:49:57 18,200 ▼ 200 100 6,090
09:49:36 18,250 ▼ 150 538 5,990
09:49:05 18,250 ▼ 150 88 5,452
09:49:05 18,300 ▼ 100 12 5,364
09:47:56 18,350 ▼ 50 28 5,352
09:45:21 18,350 ▼ 50 1 5,324
09:44:41 18,300 ▼ 100 200 5,323
09:44:34 18,300 ▼ 100 60 5,123
09:44:14 18,300 ▼ 100 55 5,063
09:43:44 18,300 ▼ 100 117 5,008
09:43:39 18,300 ▼ 100 800 4,891
09:42:49 18,350 ▼ 50 5 4,091
09:41:09 18,350 ▼ 50 1 4,086
09:40:40 18,350 ▼ 50 5 4,085
09:39:44 18,350 ▼ 50 5 4,080
09:39:38 18,350 ▼ 50 1 4,075
09:39:13 18,350 ▼ 50 100 4,074
09:39:02 18,350 ▼ 50 200 3,974
09:38:09 18,350 ▼ 50 19 3,774
09:37:52 18,400  0 4 3,755
09:37:01 18,400  0 1 3,751
09:36:47 18,350 ▼ 50 18 3,750
09:36:46 18,400  0 4 3,732
09:36:40 18,350 ▼ 50 54 3,728
09:36:33 18,350 ▼ 50 43 3,674
09:33:46 18,450 ▲ 50 1 3,631
09:33:44 18,450 ▲ 50 1 3,630
09:33:20 18,350 ▼ 50 1,000 3,629
09:32:21 18,350 ▼ 50 30 2,629
09:30:06 18,400  0 8 2,599
09:30:01 18,450 ▲ 50 18 2,591
09:30:00 18,400  0 42 2,573
09:26:35 18,450 ▲ 50 1 2,531
09:25:46 18,400  0 8 2,530
09:25:35 18,400  0 16 2,522
09:25:28 18,400  0 1 2,506
09:25:19 18,400  0 7 2,505
09:25:05 18,400  0 16 2,498
09:24:58 18,400  0 5 2,482
09:24:48 18,400  0 11 2,477
09:24:41 18,400  0 20 2,466
09:24:37 18,400  0 27 2,446
09:24:29 18,400  0 110 2,419
09:24:17 18,400  0 29 2,309
09:23:36 18,400  0 27 2,280
09:23:35 18,400  0 31 2,253
09:23:28 18,400  0 59 2,222
09:18:46 18,450 ▲ 50 5 2,163
09:18:46 18,400  0 45 2,158
09:18:46 18,400  0 20 2,113
09:18:39 18,350 ▼ 50 1 2,093
09:18:31 18,400  0 50 2,092
09:18:03 18,350 ▼ 50 6 2,042
09:16:33 18,350 ▼ 50 5 2,036
09:15:31 18,400  0 42 2,031
09:15:28 18,400  0 20 1,989
09:15:16 18,400  0 50 1,969
09:15:08 18,400  0 288 1,919
09:15:01 18,400  0 200 1,631
09:14:51 18,450 ▲ 50 3 1,431
09:14:38 18,450 ▲ 50 1 1,428
09:14:19 18,450 ▲ 50 3 1,427
09:14:18 18,450 ▲ 50 160 1,424
09:14:04 18,450 ▲ 50 420 1,264
09:13:28 18,450 ▲ 50 10 844
09:13:18 18,450 ▲ 50 55 834
09:13:11 18,450 ▲ 50 1 779
09:12:46 18,450 ▲ 50 4 778
09:11:17 18,450 ▲ 50 11 774
09:11:07 18,450 ▲ 50 50 763
09:10:56 18,450 ▲ 50 9 713
09:10:48 18,450 ▲ 50 105 704
09:08:54 18,450 ▲ 50 22 599
09:06:00 18,450 ▲ 50 208 577
09:05:18 18,450 ▲ 50 16 369
09:05:11 18,450 ▲ 50 26 353
09:04:55 18,450 ▲ 50 11 327
09:04:45 18,450 ▲ 50 13 316
09:04:39 18,450 ▲ 50 39 303
09:03:17 18,450 ▲ 50 4 264
09:03:06 18,450 ▲ 50 13 260
09:02:52 18,450 ▲ 50 4 247
09:02:44 18,450 ▲ 50 3 243
09:02:23 18,700 ▲ 300 5 240
09:01:43 18,700 ▲ 300 1 235
09:00:57 18,700 ▲ 300 30 234
09:00:14 18,400  0 204 204

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,530.70 ▲ 3.03 0.12%
코스닥 789.38 ▲ 4.06 0.52%
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.