한국특수형강
(007280)
코스피
철강및금속
액면가 500원
  03.20 15:59

2,000 (2,030)   [시가/고가/저가] 2,095 / 2,095 / 1,985 
전일비/등락률 ▼ 30 (-1.48%) 매도호가/호가잔량 2,005 / 4
거래량/전일동시간대비 51,477 /▲ 32,028 매수호가/호가잔량 2,000 / 1,306
상한가/하한가 2,635 / 1,425 총매도/총매수잔량 4,826 / 56,192

매도잔량 호가 매수잔량
148 2,050 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
500 2,045
400 2,040
1 2,035
500 2,030
371 2,025
220 2,020
2,001 2,015
681 2,010
4 2,005
 
2,000 1,306
1,995 1,329
1,990 3,801
1,985 5,128
1,980 25,603
1,975 1,512
1,970 11,460
1,965 2,017
1,960 2,036
1,955 2,000
 
총매도잔량 순매수잔량 총매수잔량
4,826 51,366 56,192
시간외잔량 시간외잔량
0 2
 
한국특수형강 007280
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,177.10 (-0.52)    FUTURE 280.90 (+0.35)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 2,000 ▼ 30 2,527 51,477
15:19:22 2,010 ▼ 20 1 48,950
15:19:10 2,000 ▼ 30 161 48,949
15:16:30 2,000 ▼ 30 12 48,788
15:16:21 2,000 ▼ 30 29 48,776
15:16:14 2,000 ▼ 30 79 48,747
15:16:03 2,000 ▼ 30 111 48,668
15:15:58 2,005 ▼ 25 2 48,557
15:12:46 2,010 ▼ 20 5 48,555
15:12:41 2,010 ▼ 20 1 48,550
15:11:03 2,000 ▼ 30 500 48,549
15:11:03 2,000 ▼ 30 293 48,049
15:10:10 2,000 ▼ 30 57 47,756
15:09:24 2,005 ▼ 25 2 47,699
15:06:07 2,005 ▼ 25 1 47,697
15:05:05 2,005 ▼ 25 4 47,696
15:03:53 2,005 ▼ 25 200 47,692
15:02:51 2,010 ▼ 20 2 47,492
14:59:34 2,010 ▼ 20 1 47,490
14:56:17 2,020 ▼ 10 1 47,489
14:55:37 2,005 ▼ 25 95 47,488
14:53:43 2,005 ▼ 25 1,000 47,393
14:53:01 2,005 ▼ 25 2 46,393
14:51:11 2,000 ▼ 30 1,907 46,391
14:49:44 2,000 ▼ 30 1 44,484
14:46:27 2,000 ▼ 30 2 44,483
14:44:20 2,000 ▼ 30 2 44,481
14:43:19 2,000 ▼ 30 750 44,479
14:43:11 2,000 ▼ 30 1 43,729
14:39:54 2,000 ▼ 30 1 43,728
14:36:37 2,000 ▼ 30 2 43,727
14:33:43 1,995 ▼ 35 300 43,725
14:33:21 2,000 ▼ 30 1 43,425
14:30:05 1,995 ▼ 35 43 43,424
14:30:04 2,000 ▼ 30 2 43,381
14:29:07 1,995 ▼ 35 600 43,379
14:26:47 2,000 ▼ 30 1 42,779
14:26:15 2,000 ▼ 30 100 42,778
14:23:31 2,000 ▼ 30 1 42,678
14:20:14 2,000 ▼ 30 2 42,677
14:19:49 2,000 ▼ 30 100 42,675
14:19:38 2,000 ▼ 30 100 42,575
14:16:57 2,000 ▼ 30 1 42,475
14:13:41 2,000 ▼ 30 2 42,474
14:13:04 1,995 ▼ 35 4 42,472
14:11:46 2,000 ▼ 30 1 42,468
14:11:14 1,995 ▼ 35 50 42,467
14:11:02 1,995 ▼ 35 50 42,417
14:10:24 2,000 ▼ 30 1 42,367
14:07:07 2,000 ▼ 30 1 42,366
14:03:51 2,000 ▼ 30 2 42,365
14:01:45 1,995 ▼ 35 28 42,363
14:00:34 2,000 ▼ 30 1 42,335
13:57:17 2,000 ▼ 30 2 42,334
13:56:56 2,000 ▼ 30 100 42,332
13:54:16 2,000 ▼ 30 20 42,232
13:54:01 2,000 ▼ 30 1 42,212
13:51:39 1,995 ▼ 35 1 42,211
13:51:14 1,995 ▼ 35 3 42,210
13:51:03 1,995 ▼ 35 303 42,207
13:50:44 2,000 ▼ 30 2 41,904
13:48:35 1,995 ▼ 35 1 41,902
13:48:27 1,995 ▼ 35 46 41,901
13:48:12 2,000 ▼ 30 1 41,855
13:47:27 2,000 ▼ 30 1 41,854
13:45:36 1,995 ▼ 35 107 41,853
13:44:41 2,000 ▼ 30 24 41,746
13:44:11 2,000 ▼ 30 1 41,722
13:43:23 1,995 ▼ 35 17 41,721
13:43:16 1,995 ▼ 35 32 41,704
13:43:08 1,995 ▼ 35 30 41,672
13:43:00 1,995 ▼ 35 28 41,642
13:42:05 1,995 ▼ 35 546 41,614
13:41:22 1,995 ▼ 35 33 41,068
13:41:15 1,995 ▼ 35 13 41,035
13:40:54 2,000 ▼ 30 2 41,022
13:40:53 2,000 ▼ 30 100 41,020
13:37:37 2,000 ▼ 30 1 40,920
13:34:21 2,000 ▼ 30 2 40,919
13:34:14 2,000 ▼ 30 100 40,917
13:33:17 2,000 ▼ 30 10 40,817
13:31:04 2,000 ▼ 30 1 40,807
13:27:47 2,000 ▼ 30 1 40,806
13:26:31 1,990 ▼ 40 50 40,805
13:25:44 1,990 ▼ 40 7 40,755
13:24:31 1,995 ▼ 35 2 40,748
13:23:37 1,995 ▼ 35 20 40,746
13:21:56 1,995 ▼ 35 71 40,726
13:21:29 1,995 ▼ 35 300 40,655
13:21:14 2,000 ▼ 30 1 40,355
13:17:57 2,000 ▼ 30 2 40,354
13:14:41 2,000 ▼ 30 1 40,352
13:12:08 2,000 ▼ 30 1 40,351
13:12:00 2,000 ▼ 30 5 40,350
13:11:24 2,000 ▼ 30 1 40,345
13:09:25 2,000 ▼ 30 100 40,344
13:08:07 2,000 ▼ 30 2 40,244
13:04:51 2,000 ▼ 30 1 40,242
13:04:50 2,000 ▼ 30 20 40,241
13:04:42 2,000 ▼ 30 2 40,221
13:01:34 2,000 ▼ 30 2 40,219
12:58:17 2,000 ▼ 30 1 40,217
12:55:30 1,995 ▼ 35 100 40,216
12:55:01 2,000 ▼ 30 1 40,116
12:51:44 2,000 ▼ 30 2 40,115
12:51:39 1,995 ▼ 35 13 40,113
12:51:28 1,995 ▼ 35 14 40,100
12:51:20 1,995 ▼ 35 11 40,086
12:51:10 1,995 ▼ 35 12 40,075
12:51:01 1,995 ▼ 35 19 40,063
12:50:53 1,995 ▼ 35 16 40,044
12:50:42 1,995 ▼ 35 36 40,028
12:50:34 1,995 ▼ 35 12 39,992
12:50:28 1,995 ▼ 35 54 39,980
12:50:15 1,995 ▼ 35 2 39,926
12:50:07 1,995 ▼ 35 52 39,924
12:48:28 1,995 ▼ 35 40 39,872
12:48:27 2,000 ▼ 30 1 39,832
12:48:21 1,995 ▼ 35 20 39,831
12:46:20 1,995 ▼ 35 1 39,811
12:46:15 1,995 ▼ 35 124 39,810
12:46:10 1,995 ▼ 35 10 39,686
12:46:04 1,995 ▼ 35 10 39,676
12:45:58 1,995 ▼ 35 10 39,666
12:45:53 1,995 ▼ 35 160 39,656
12:45:45 1,995 ▼ 35 48 39,496
12:45:11 2,000 ▼ 30 2 39,448
12:42:57 1,995 ▼ 35 36 39,446
12:42:28 1,995 ▼ 35 69 39,410
12:42:18 1,995 ▼ 35 33 39,341
12:41:54 2,000 ▼ 30 1 39,308
12:39:53 1,990 ▼ 40 120 39,307
12:38:37 1,995 ▼ 35 1 39,187
12:37:12 1,995 ▼ 35 100 39,186
12:36:48 1,990 ▼ 40 4 39,086
12:36:27 1,990 ▼ 40 23 39,082
12:36:19 1,990 ▼ 40 17 39,059
12:36:08 1,990 ▼ 40 7 39,042
12:35:50 1,990 ▼ 40 49 39,035
12:35:21 1,995 ▼ 35 2 38,986
12:35:19 1,995 ▼ 35 377 38,984
12:35:08 1,995 ▼ 35 65 38,607
12:35:00 1,995 ▼ 35 60 38,542
12:32:04 2,000 ▼ 30 1 38,482
12:28:47 2,000 ▼ 30 2 38,481
12:25:31 2,000 ▼ 30 1 38,479
12:25:25 1,995 ▼ 35 69 38,478
12:25:15 1,995 ▼ 35 24 38,409
12:22:14 2,000 ▼ 30 2 38,385
12:18:57 2,000 ▼ 30 1 38,383
12:17:10 1,995 ▼ 35 102 38,382
12:17:05 2,000 ▼ 30 2 38,280
12:15:41 2,005 ▼ 25 1 38,278
12:12:24 2,005 ▼ 25 2 38,277
12:09:52 2,005 ▼ 25 1 38,275
12:09:07 2,005 ▼ 25 1 38,274
12:05:51 2,005 ▼ 25 2 38,273
12:05:24 2,000 ▼ 30 1,713 38,271
12:05:08 2,000 ▼ 30 228 36,558
12:02:34 2,000 ▼ 30 1 36,330
11:59:17 2,000 ▼ 30 1 36,329
11:56:01 2,000 ▼ 30 2 36,328
11:52:44 2,000 ▼ 30 1 36,326
11:49:27 2,000 ▼ 30 2 36,325
11:47:18 2,000 ▼ 30 1 36,323
11:46:38 1,985 ▼ 45 2,430 36,322
11:46:38 1,990 ▼ 40 2,422 33,892
11:46:38 1,995 ▼ 35 3,213 31,470
11:46:38 2,000 ▼ 30 1,935 28,257
11:46:11 2,005 ▼ 25 1 26,322
11:42:54 2,005 ▼ 25 1 26,321
11:42:45 2,005 ▼ 25 1 26,320
11:42:09 2,000 ▼ 30 3,845 26,319
11:41:57 2,000 ▼ 30 5 22,474
11:39:37 2,000 ▼ 30 2 22,469
11:38:45 1,995 ▼ 35 233 22,467
11:38:45 1,995 ▼ 35 19 22,234
11:38:34 1,995 ▼ 35 2 22,215
11:36:21 2,000 ▼ 30 1 22,213
11:33:04 2,000 ▼ 30 2 22,212
11:29:47 2,000 ▼ 30 1 22,210
11:26:31 2,000 ▼ 30 1 22,209
11:23:14 2,000 ▼ 30 2 22,208
11:21:03 1,995 ▼ 35 121 22,206
11:20:56 1,995 ▼ 35 17 22,085
11:20:32 1,995 ▼ 35 95 22,068
11:20:16 1,995 ▼ 35 6 21,973
11:19:57 2,000 ▼ 30 1 21,967
11:18:27 2,000 ▼ 30 10 21,966
11:18:15 2,000 ▼ 30 10 21,956
11:17:52 2,000 ▼ 30 1 21,946
11:17:51 2,000 ▼ 30 10 21,945
11:16:41 2,000 ▼ 30 2 21,935
11:16:25 2,000 ▼ 30 1 21,933
11:16:22 2,000 ▼ 30 1 21,932
11:13:28 1,990 ▼ 40 200 21,931
11:13:24 2,000 ▼ 30 1 21,731
11:13:02 1,990 ▼ 40 200 21,730
11:10:48 1,990 ▼ 40 211 21,530
11:10:45 1,990 ▼ 40 26 21,319
11:10:07 1,995 ▼ 35 2 21,293
11:10:04 1,990 ▼ 40 20 21,291
11:10:02 1,995 ▼ 35 507 21,271
11:06:51 2,000 ▼ 30 1 20,764
11:06:30 2,000 ▼ 30 1 20,763
11:05:52 2,000 ▼ 30 100 20,762
11:03:34 2,000 ▼ 30 1 20,662
11:02:27 2,000 ▼ 30 1 20,661
11:00:39 1,995 ▼ 35 93 20,660
11:00:17 2,000 ▼ 30 2 20,567
10:57:01 2,000 ▼ 30 1 20,565
10:53:44 2,000 ▼ 30 2 20,564
10:50:27 1,995 ▼ 35 1 20,562
10:49:26 1,990 ▼ 40 9 20,561
10:49:26 1,990 ▼ 40 250 20,552
10:49:16 1,990 ▼ 40 18 20,302
10:48:28 1,990 ▼ 40 1,071 20,284
10:47:11 2,000 ▼ 30 1 19,213
10:47:11 1,995 ▼ 35 5 19,212
10:44:02 2,000 ▼ 30 1 19,207
10:43:54 2,000 ▼ 30 1 19,206
10:43:07 1,995 ▼ 35 220 19,205
10:40:37 2,000 ▼ 30 1 18,985
10:37:21 2,005 ▼ 25 2 18,984
10:34:51 2,005 ▼ 25 1 18,982
10:34:24 1,995 ▼ 35 200 18,981
10:34:04 1,995 ▼ 35 1 18,781
10:31:53 1,995 ▼ 35 1 18,780
10:31:51 1,995 ▼ 35 1 18,779
10:31:49 1,995 ▼ 35 1 18,778
10:31:48 1,995 ▼ 35 1 18,777
10:31:46 1,995 ▼ 35 1 18,776
10:31:44 1,995 ▼ 35 1 18,775
10:31:43 1,995 ▼ 35 1 18,774
10:31:41 1,995 ▼ 35 1 18,773
10:31:39 1,995 ▼ 35 1 18,772
10:31:37 1,995 ▼ 35 1 18,771
10:31:11 1,995 ▼ 35 1 18,770
10:31:08 1,995 ▼ 35 1 18,769
10:31:02 1,990 ▼ 40 17 18,768
10:30:55 1,990 ▼ 40 69 18,751
10:30:48 1,990 ▼ 40 1 18,682
10:30:47 1,995 ▼ 35 1 18,681
10:30:40 1,990 ▼ 40 16 18,680
10:30:31 1,990 ▼ 40 46 18,664
10:30:22 1,990 ▼ 40 13 18,618
10:30:15 1,990 ▼ 40 37 18,605
10:30:05 1,990 ▼ 40 45 18,568
10:29:53 1,990 ▼ 40 31 18,523
10:28:05 1,990 ▼ 40 16 18,492
10:27:31 1,995 ▼ 35 2 18,476
10:24:14 2,005 ▼ 25 1 18,474
10:23:20 2,005 ▼ 25 1 18,473
10:23:16 1,990 ▼ 40 54 18,472
10:20:57 1,990 ▼ 40 2 18,418
10:20:48 1,990 ▼ 40 1 18,416
10:18:36 1,990 ▼ 40 2,943 18,415
10:18:09 2,000 ▼ 30 1 15,472
10:17:41 2,000 ▼ 30 1 15,471
10:15:54 1,990 ▼ 40 1 15,470
10:15:47 1,990 ▼ 40 13 15,469
10:15:40 1,990 ▼ 40 6 15,456
10:15:22 1,990 ▼ 40 41 15,450
10:15:11 1,990 ▼ 40 37 15,409
10:15:04 1,990 ▼ 40 94 15,372
10:14:57 1,990 ▼ 40 40 15,278
10:14:24 2,005 ▼ 25 1 15,238
10:11:07 2,005 ▼ 25 2 15,237
10:07:51 2,005 ▼ 25 1 15,235
10:04:34 2,005 ▼ 25 2 15,234
10:03:19 1,990 ▼ 40 9 15,232
10:02:31 1,995 ▼ 35 2 15,223
10:02:24 1,995 ▼ 35 14 15,221
10:02:14 1,995 ▼ 35 24 15,207
10:02:14 1,995 ▼ 35 1 15,183
10:01:54 1,995 ▼ 35 14 15,182
10:01:43 1,995 ▼ 35 100 15,168
10:01:37 1,995 ▼ 35 471 15,068
10:01:31 1,990 ▼ 40 238 14,597
10:01:24 1,995 ▼ 35 14 14,359
10:01:23 1,995 ▼ 35 1,409 14,345
10:01:23 2,000 ▼ 30 1 12,936
10:01:17 2,020 ▼ 10 1 12,935
10:00:00 2,000 ▼ 30 9 12,934
09:58:01 2,025 ▼ 5 1 12,925
09:53:00 2,025 ▼ 5 3 12,924
09:49:35 2,025 ▼ 5 20 12,921
09:46:16 2,035 ▲ 5 2 12,901
09:46:10 2,005 ▼ 25 96 12,899
09:46:10 2,000 ▼ 30 106 12,803
09:46:10 2,000 ▼ 30 431 12,697
09:44:29 2,005 ▼ 25 1 12,266
09:44:25 2,000 ▼ 30 9 12,265
09:43:36 2,000 ▼ 30 960 12,256
09:43:19 1,990 ▼ 40 1 11,296
09:43:04 1,990 ▼ 40 1 11,295
09:43:04 1,990 ▼ 40 100 11,294
09:41:54 1,985 ▼ 45 1 11,194
09:41:52 1,990 ▼ 40 400 11,193
09:41:48 1,990 ▼ 40 10 10,793
09:41:26 1,990 ▼ 40 488 10,783
09:40:58 2,000 ▼ 30 15 10,295
09:40:28 2,000 ▼ 30 15 10,280
09:40:27 2,000 ▼ 30 200 10,265
09:40:27 1,990 ▼ 40 183 10,065
09:40:27 1,990 ▼ 40 47 9,882
09:40:27 1,990 ▼ 40 47 9,835
09:40:27 2,000 ▼ 30 185 9,788
09:40:27 2,000 ▼ 30 1,400 9,603
09:40:27 2,005 ▼ 25 100 8,203
09:39:59 2,005 ▼ 25 65 8,103
09:39:41 2,005 ▼ 25 155 8,038
09:39:04 2,005 ▼ 25 45 7,883
09:39:03 2,005 ▼ 25 13 7,838
09:38:02 2,005 ▼ 25 61 7,825
09:37:51 2,005 ▼ 25 147 7,764
09:37:51 2,005 ▼ 25 170 7,617
09:37:46 2,010 ▼ 20 9 7,447
09:37:46 2,010 ▼ 20 1,004 7,438
09:37:46 2,015 ▼ 15 450 6,434
09:27:22 2,040 ▲ 10 5 5,984
09:23:11 2,035 ▲ 5 77 5,978
09:23:11 2,040 ▲ 10 1 5,979
09:22:01 2,035 ▲ 5 1 5,901
09:21:43 2,015 ▼ 15 33 5,900
09:21:07 2,035 ▲ 5 1 5,867
09:20:49 2,015 ▼ 15 1,183 5,866
09:20:49 2,020 ▼ 10 208 4,683
09:18:43 2,035 ▲ 5 1 4,475
09:18:25 2,020 ▼ 10 292 4,474
09:18:19 2,020 ▼ 10 10 4,182
09:18:01 2,015 ▼ 15 66 4,172
09:15:19 2,010 ▼ 20 78 4,106
09:14:05 2,010 ▼ 20 103 4,028
09:14:05 2,010 ▼ 20 178 3,925
09:13:52 2,010 ▼ 20 965 3,747
09:13:52 2,015 ▼ 15 754 2,782
09:11:58 2,015 ▼ 15 246 2,028
09:11:28 2,010 ▼ 20 400 1,782
09:10:55 2,015 ▼ 15 90 1,382
09:10:52 2,010 ▼ 20 159 1,292
09:10:40 2,010 ▼ 20 226 1,133
09:10:32 2,015 ▼ 15 310 907
09:10:19 2,020 ▼ 10 100 597
09:09:56 2,020 ▼ 10 310 497
09:09:48 2,020 ▼ 10 63 187
09:09:25 2,025 ▼ 5 23 124
09:09:18 2,025 ▼ 5 45 101
09:09:09 2,030  0 18 56
09:09:00 2,025 ▼ 5 36 38
09:07:37 2,075 ▲ 45 1 2
09:04:18 2,095 ▲ 65 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,177.10 ▼ 0.52 -0.02%
코스닥 749.76 ▲ 0.85 0.11%
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.