서흥
(008490)
코스피
화학
액면가 500원
  07.18 11:45

31,700 (32,100)   [시가/고가/저가] 31,600 / 32,000 / 31,400 
전일비/등락률 ▼ 400 (-1.25%) 매도호가/호가잔량 31,750 / 24
거래량/전일동시간대비 2,940 /▼ 3,345 매수호가/호가잔량 31,700 / 1
상한가/하한가 41,700 / 22,500 총매도/총매수잔량 550 / 787

매도잔량 호가 매수잔량
453 32,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
24 32,300
11 32,250
11 32,150
1 32,100
10 32,050
10 32,000
3 31,950
3 31,800
24 31,750
 
31,700 1
31,650 71
31,600 2
31,550 90
31,500 76
31,450 214
31,400 111
31,350 121
31,300 73
31,250 28
 
총매도잔량 순매수잔량 총매수잔량
550 237 787
시간외잔량 시간외잔량
0 0
 
서흥 008490
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,066.11 (-6.81)    FUTURE 271.05 (-0.80)   Basis: 0.65
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
11:45:26 31,750 ▼ 350 2 2,938
11:45:15 31,750 ▼ 350 1 2,936
11:45:07 31,750 ▼ 350 1 2,935
11:44:50 31,750 ▼ 350 2 2,934
11:44:46 31,700 ▼ 400 1 2,932
11:44:39 31,750 ▼ 350 2 2,931
11:44:21 31,750 ▼ 350 1 2,929
11:44:12 31,750 ▼ 350 1 2,928
11:44:02 31,750 ▼ 350 1 2,927
11:43:51 31,750 ▼ 350 1 2,926
11:43:40 31,750 ▼ 350 3 2,925
11:43:32 31,750 ▼ 350 2 2,922
11:42:50 31,750 ▼ 350 2 2,920
11:42:46 31,750 ▼ 350 2 2,918
11:42:36 31,700 ▼ 400 1 2,916
11:42:29 31,750 ▼ 350 3 2,915
11:42:00 31,700 ▼ 400 1 2,912
11:41:51 31,750 ▼ 350 1 2,911
11:41:19 31,750 ▼ 350 1 2,910
11:40:59 31,700 ▼ 400 5 2,909
11:40:43 31,700 ▼ 400 1 2,904
11:40:37 31,700 ▼ 400 1 2,903
11:40:30 31,700 ▼ 400 8 2,902
11:40:25 31,700 ▼ 400 1 2,894
11:40:09 31,650 ▼ 450 1 2,893
11:40:08 31,650 ▼ 450 2 2,892
11:39:59 31,600 ▼ 500 7 2,890
11:39:52 31,600 ▼ 500 5 2,883
11:39:49 31,600 ▼ 500 1 2,878
11:39:30 31,550 ▼ 550 3 2,877
11:39:23 31,550 ▼ 550 1 2,874
11:39:21 31,550 ▼ 550 1 2,873
11:39:15 31,550 ▼ 550 1 2,872
11:39:09 31,600 ▼ 500 1 2,871
11:38:27 31,600 ▼ 500 1 2,870
11:38:18 31,600 ▼ 500 2 2,869
11:38:04 31,600 ▼ 500 2 2,867
11:37:46 31,600 ▼ 500 2 2,865
11:37:39 31,550 ▼ 550 2 2,863
11:37:35 31,550 ▼ 550 2 2,861
11:37:02 31,550 ▼ 550 1 2,859
11:36:51 31,550 ▼ 550 2 2,858
11:36:48 31,550 ▼ 550 1 2,856
11:36:45 31,550 ▼ 550 1 2,855
11:36:44 31,500 ▼ 600 9 2,854
11:36:29 31,500 ▼ 600 1 2,845
11:36:07 31,500 ▼ 600 1 2,844
11:36:00 31,550 ▼ 550 1 2,843
11:35:42 31,550 ▼ 550 2 2,842
11:35:25 31,550 ▼ 550 2 2,840
11:35:20 31,550 ▼ 550 1 2,838
11:35:19 31,550 ▼ 550 2 2,837
11:35:17 31,550 ▼ 550 2 2,835
11:35:03 31,550 ▼ 550 1 2,833
11:34:52 31,550 ▼ 550 1 2,832
11:34:26 31,550 ▼ 550 2 2,831
11:33:46 31,550 ▼ 550 1 2,829
11:33:44 31,500 ▼ 600 1 2,828
11:33:27 31,550 ▼ 550 3 2,827
11:33:27 31,550 ▼ 550 1 2,824
11:33:27 31,550 ▼ 550 1 2,823
11:33:21 31,550 ▼ 550 1 2,822
11:33:21 31,550 ▼ 550 2 2,821
11:33:20 31,550 ▼ 550 1 2,819
11:33:20 31,550 ▼ 550 1 2,818
11:33:20 31,550 ▼ 550 1 2,817
11:33:20 31,550 ▼ 550 50 2,816
11:33:16 31,550 ▼ 550 1 2,766
11:33:03 31,550 ▼ 550 3 2,765
11:32:59 31,550 ▼ 550 2 2,762
11:32:52 31,550 ▼ 550 1 2,760
11:32:52 31,500 ▼ 600 2 2,759
11:32:19 31,500 ▼ 600 100 2,757
11:32:15 31,550 ▼ 550 1 2,657
11:31:59 31,550 ▼ 550 10 2,656
11:31:39 31,550 ▼ 550 1 2,646
11:31:18 31,550 ▼ 550 2 2,645
11:31:00 31,550 ▼ 550 2 2,643
11:30:59 31,500 ▼ 600 1 2,641
11:30:46 31,550 ▼ 550 3 2,640
11:30:46 31,550 ▼ 550 1 2,637
11:30:46 31,550 ▼ 550 1 2,636
11:30:45 31,550 ▼ 550 2 2,635
11:30:42 31,550 ▼ 550 2 2,633
11:30:39 31,550 ▼ 550 2 2,631
11:30:03 31,550 ▼ 550 2 2,629
11:29:58 31,550 ▼ 550 1 2,627
11:29:52 31,550 ▼ 550 1 2,626
11:29:44 31,550 ▼ 550 1 2,625
11:29:37 31,500 ▼ 600 1 2,624
11:29:14 31,550 ▼ 550 1 2,623
11:28:39 31,550 ▼ 550 2 2,622
11:28:20 31,550 ▼ 550 2 2,620
11:28:19 31,550 ▼ 550 2 2,618
11:28:16 31,550 ▼ 550 1 2,616
11:28:13 31,500 ▼ 600 1 2,615
11:28:10 31,550 ▼ 550 1 2,614
11:27:43 31,550 ▼ 550 2 2,613
11:26:39 31,550 ▼ 550 2 2,611
11:26:35 31,550 ▼ 550 2 2,609
11:26:34 31,550 ▼ 550 1 2,607
11:26:22 31,500 ▼ 600 2 2,606
11:26:17 31,550 ▼ 550 1 2,604
11:26:17 31,550 ▼ 550 1 2,603
11:26:17 31,550 ▼ 550 1 2,602
11:26:13 31,550 ▼ 550 1 2,601
11:25:59 31,550 ▼ 550 2 2,600
11:25:59 31,550 ▼ 550 2 2,598
11:25:41 31,550 ▼ 550 1 2,596
11:25:28 31,500 ▼ 600 1 2,595
11:25:21 31,550 ▼ 550 1 2,594
11:25:01 31,550 ▼ 550 1 2,593
11:24:52 31,550 ▼ 550 1 2,592
11:24:42 31,550 ▼ 550 1 2,591
11:23:56 31,550 ▼ 550 2 2,590
11:23:39 31,550 ▼ 550 2 2,588
11:23:37 31,550 ▼ 550 3 2,586
11:23:27 31,550 ▼ 550 2 2,583
11:23:15 31,550 ▼ 550 2 2,581
11:23:12 31,550 ▼ 550 2 2,579
11:23:10 31,550 ▼ 550 2 2,577
11:23:07 31,500 ▼ 600 1 2,575
11:22:42 31,500 ▼ 600 1 2,574
11:22:42 31,550 ▼ 550 1 2,573
11:21:48 31,500 ▼ 600 3 2,572
11:21:06 31,550 ▼ 550 10 2,569
11:20:10 31,550 ▼ 550 1 2,559
11:19:57 31,500 ▼ 600 1 2,558
11:19:52 31,500 ▼ 600 2 2,557
11:19:07 31,550 ▼ 550 1 2,555
11:17:27 31,550 ▼ 550 1 2,554
11:17:11 31,500 ▼ 600 1 2,553
11:16:37 31,500 ▼ 600 1 2,552
11:16:31 31,550 ▼ 550 1 2,551
11:14:26 31,500 ▼ 600 1 2,550
11:13:23 31,500 ▼ 600 2 2,549
11:11:57 31,550 ▼ 550 1 2,547
11:11:41 31,500 ▼ 600 1 2,546
11:10:08 31,500 ▼ 600 1 2,545
11:09:52 31,500 ▼ 600 4 2,544
11:09:52 31,500 ▼ 600 5 2,540
11:09:51 31,500 ▼ 600 4 2,535
11:09:51 31,500 ▼ 600 5 2,531
11:09:51 31,500 ▼ 600 5 2,526
11:09:50 31,500 ▼ 600 5 2,521
11:09:49 31,550 ▼ 550 2 2,516
11:09:33 31,550 ▼ 550 1 2,514
11:08:55 31,500 ▼ 600 1 2,513
11:08:22 31,550 ▼ 550 1 2,512
11:08:22 31,550 ▼ 550 1 2,511
11:07:21 31,550 ▼ 550 1 2,510
11:06:53 31,500 ▼ 600 2 2,509
11:06:10 31,500 ▼ 600 1 2,507
11:04:47 31,550 ▼ 550 1 2,506
11:04:47 31,550 ▼ 550 1 2,505
11:04:43 31,550 ▼ 550 1 2,504
11:03:38 31,500 ▼ 600 1 2,503
11:03:38 31,500 ▼ 600 1 2,502
11:03:24 31,500 ▼ 600 1 2,501
11:01:39 31,550 ▼ 550 1 2,500
11:00:45 31,500 ▼ 600 1 2,499
11:00:43 31,450 ▼ 650 1 2,498
11:00:39 31,450 ▼ 650 1 2,497
11:00:23 31,500 ▼ 600 1 2,496
11:00:23 31,450 ▼ 650 2 2,495
10:58:10 31,500 ▼ 600 1 2,493
10:57:53 31,450 ▼ 650 1 2,492
10:55:08 31,450 ▼ 650 1 2,491
10:52:23 31,450 ▼ 650 1 2,490
10:51:54 31,600 ▼ 500 5 2,489
10:50:27 31,600 ▼ 500 1 2,484
10:49:44 31,600 ▼ 500 129 2,483
10:49:44 31,600 ▼ 500 54 2,354
10:49:44 31,500 ▼ 600 137 2,300
10:49:37 31,450 ▼ 650 1 2,163
10:47:32 31,500 ▼ 600 5 2,162
10:47:24 31,450 ▼ 650 2 2,157
10:47:13 31,500 ▼ 600 11 2,155
10:46:52 31,500 ▼ 600 1 2,144
10:45:16 31,500 ▼ 600 1 2,143
10:44:45 31,500 ▼ 600 2 2,142
10:44:45 31,500 ▼ 600 5 2,140
10:44:25 31,500 ▼ 600 1 2,135
10:44:23 31,500 ▼ 600 4 2,134
10:44:17 31,500 ▼ 600 1 2,130
10:44:14 31,450 ▼ 650 1 2,129
10:44:13 31,450 ▼ 650 2 2,128
10:44:10 31,600 ▼ 500 37 2,126
10:44:10 31,450 ▼ 650 7 2,089
10:44:09 31,600 ▼ 500 1 2,082
10:44:09 31,500 ▼ 600 261 2,081
10:44:06 31,500 ▼ 600 1 1,820
10:43:41 31,550 ▼ 550 1 1,819
10:43:14 31,550 ▼ 550 2 1,818
10:43:02 31,550 ▼ 550 2 1,816
10:42:44 31,550 ▼ 550 6 1,814
10:42:12 31,600 ▼ 500 265 1,808
10:42:12 31,600 ▼ 500 2 1,543
10:41:39 31,650 ▼ 450 26 1,541
10:41:39 31,650 ▼ 450 1 1,515
10:41:21 31,650 ▼ 450 1 1,514
10:41:00 31,650 ▼ 450 1 1,513
10:40:54 31,650 ▼ 450 2 1,512
10:39:42 31,700 ▼ 400 1 1,510
10:39:38 31,650 ▼ 450 1 1,509
10:39:14 31,700 ▼ 400 1 1,508
10:38:36 31,650 ▼ 450 1 1,507
10:37:39 31,650 ▼ 450 1 1,506
10:37:39 31,650 ▼ 450 1 1,505
10:36:07 31,750 ▼ 350 1 1,504
10:35:50 31,650 ▼ 450 1 1,503
10:34:59 31,650 ▼ 450 1 1,502
10:34:29 31,650 ▼ 450 1 1,501
10:34:24 31,700 ▼ 400 1 1,500
10:34:24 31,700 ▼ 400 2 1,499
10:33:05 31,700 ▼ 400 1 1,497
10:31:10 31,700 ▼ 400 1 1,496
10:30:45 31,600 ▼ 500 1 1,495
10:30:19 31,600 ▼ 500 1 1,494
10:27:45 31,600 ▼ 500 1 1,493
10:27:34 31,600 ▼ 500 1 1,492
10:27:14 31,600 ▼ 500 2 1,491
10:26:56 31,600 ▼ 500 1 1,489
10:26:42 31,600 ▼ 500 3 1,488
10:26:12 31,600 ▼ 500 3 1,485
10:25:43 31,600 ▼ 500 2 1,482
10:25:13 31,600 ▼ 500 3 1,480
10:24:48 31,600 ▼ 500 1 1,477
10:24:41 31,600 ▼ 500 1 1,476
10:24:40 31,650 ▼ 450 1 1,475
10:24:40 31,650 ▼ 450 2 1,474
10:24:09 31,800 ▼ 300 30 1,472
10:24:05 31,650 ▼ 450 1 1,442
10:23:53 31,650 ▼ 450 1 1,441
10:23:43 31,650 ▼ 450 1 1,440
10:23:33 31,650 ▼ 450 2 1,439
10:23:19 31,750 ▼ 350 2 1,437
10:23:18 31,750 ▼ 350 20 1,435
10:22:37 31,650 ▼ 450 1 1,415
10:22:03 31,650 ▼ 450 1 1,414
10:21:34 31,650 ▼ 450 1 1,413
10:21:25 31,700 ▼ 400 2 1,412
10:19:18 31,700 ▼ 400 1 1,410
10:16:32 31,650 ▼ 450 1 1,409
10:14:29 31,800 ▼ 300 10 1,408
10:14:29 31,800 ▼ 300 53 1,398
10:14:29 31,700 ▼ 400 37 1,345
10:13:47 31,600 ▼ 500 1 1,308
10:12:23 31,650 ▼ 450 52 1,307
10:12:23 31,650 ▼ 450 48 1,255
10:11:40 31,600 ▼ 500 1 1,207
10:11:01 31,600 ▼ 500 1 1,206
10:09:42 31,650 ▼ 450 4 1,205
10:09:29 31,650 ▼ 450 6 1,201
10:09:25 31,650 ▼ 450 4 1,195
10:09:15 31,650 ▼ 450 5 1,191
10:08:26 31,650 ▼ 450 2 1,186
10:08:17 31,700 ▼ 400 2 1,184
10:08:16 31,600 ▼ 500 1 1,182
10:07:52 31,700 ▼ 400 1 1,181
10:06:52 31,650 ▼ 450 29 1,180
10:05:30 31,650 ▼ 450 1 1,151
10:05:11 31,650 ▼ 450 1 1,150
10:05:00 31,650 ▼ 450 2 1,149
10:04:04 31,600 ▼ 500 10 1,147
10:02:45 31,600 ▼ 500 1 1,137
10:02:03 31,600 ▼ 500 5 1,136
10:01:56 31,600 ▼ 500 2 1,131
10:00:35 31,600 ▼ 500 45 1,129
09:59:34 31,600 ▼ 500 150 1,084
09:58:41 31,600 ▼ 500 1 934
09:52:56 31,800 ▼ 300 4 933
09:52:56 31,700 ▼ 400 1 929
09:52:56 31,650 ▼ 450 2 928
09:52:56 31,450 ▼ 650 143 926
09:52:11 31,400 ▼ 700 1 783
09:50:51 31,450 ▼ 650 84 782
09:50:41 31,450 ▼ 650 1 698
09:50:31 31,500 ▼ 600 19 697
09:50:31 31,500 ▼ 600 3 678
09:50:31 31,500 ▼ 600 1 675
09:50:31 31,500 ▼ 600 2 674
09:50:31 31,500 ▼ 600 4 672
09:50:31 31,500 ▼ 600 4 668
09:50:31 31,500 ▼ 600 1 664
09:50:31 31,500 ▼ 600 95 663
09:50:30 31,500 ▼ 600 66 568
09:49:54 31,550 ▼ 550 29 502
09:43:12 31,800 ▼ 300 2 473
09:43:12 31,750 ▼ 350 48 471
09:42:33 31,550 ▼ 550 2 423
09:36:03 31,550 ▼ 550 1 421
09:36:03 31,600 ▼ 500 29 420
09:32:40 31,800 ▼ 300 2 391
09:32:24 31,800 ▼ 300 6 389
09:32:24 31,750 ▼ 350 5 383
09:32:24 31,700 ▼ 400 5 378
09:32:24 31,650 ▼ 450 32 373
09:32:19 31,650 ▼ 450 7 341
09:30:11 31,700 ▼ 400 3 334
09:28:34 31,700 ▼ 400 50 331
09:25:22 31,700 ▼ 400 4 281
09:25:21 31,750 ▼ 350 13 277
09:24:39 31,750 ▼ 350 30 264
09:23:07 31,750 ▼ 350 100 234
09:12:31 32,000 ▼ 100 1 134
09:03:32 32,000 ▼ 100 1 133
09:00:30 31,600 ▼ 500 132 132

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.18 11:45    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,066.85 ▼ 6.07 -0.29%
코스닥 667.94 ▲ 1.66 0.25%
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.