흥국
(010240)
코스닥
중견기업부
액면가 500원
  12.11 11:03

7,170 (7,210)   [시가/고가/저가] 7,390 / 7,390 / 7,170 
전일비/등락률 ▼ 40 (-0.55%) 매도호가/호가잔량 7,200 / 8
거래량/전일동시간대비 12,198 /▼ 6,916 매수호가/호가잔량 7,170 / 206
상한가/하한가 9,370 / 5,050 총매도/총매수잔량 501 / 4,071

매도잔량 호가 매수잔량
1 7,290 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1 7,280
10 7,270
1 7,260
1 7,250
36 7,240
209 7,230
142 7,220
92 7,210
8 7,200
 
7,170 206
7,160 670
7,150 816
7,140 162
7,130 485
7,120 715
7,110 162
7,100 104
7,080 350
7,070 401
 
총매도잔량 순매수잔량 총매수잔량
501 3,570 4,071
시간외잔량 시간외잔량
0 0
 
흥국 010240
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 751.51 (+7.45)    FUTURE 324.05 (-0.70)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
11:03:42 7,170 ▼ 40 22 12,198
11:03:42 7,170 ▼ 40 22 12,176
11:03:42 7,170 ▼ 40 9 12,154
11:03:42 7,170 ▼ 40 17 12,145
11:03:42 7,170 ▼ 40 17 12,128
11:03:14 7,170 ▼ 40 12 12,111
11:03:13 7,170 ▼ 40 11 12,099
11:01:36 7,170 ▼ 40 5 12,088
11:01:28 7,180 ▼ 30 21 12,083
11:01:28 7,180 ▼ 30 10 12,062
11:01:28 7,180 ▼ 30 19 12,052
10:59:34 7,200 ▼ 10 1 12,033
10:58:49 7,170 ▼ 40 9 12,032
10:58:48 7,170 ▼ 40 8 12,023
10:58:34 7,200 ▼ 10 1 12,015
10:57:54 7,170 ▼ 40 10 12,014
10:57:54 7,170 ▼ 40 18 12,004
10:57:54 7,170 ▼ 40 19 11,986
10:57:49 7,180 ▼ 30 5 11,967
10:57:49 7,180 ▼ 30 25 11,962
10:57:49 7,180 ▼ 30 20 11,937
10:56:34 7,190 ▼ 20 1 11,917
10:55:43 7,170 ▼ 40 21 11,916
10:55:43 7,170 ▼ 40 27 11,895
10:55:43 7,170 ▼ 40 10 11,868
10:55:30 7,170 ▼ 40 74 11,858
10:55:30 7,170 ▼ 40 1,271 11,784
10:55:30 7,180 ▼ 30 362 10,513
10:55:30 7,190 ▼ 20 431 10,151
10:55:30 7,200 ▼ 10 544 9,720
10:55:30 7,210  0 318 9,176
10:54:15 7,210  0 8 8,858
10:54:14 7,210  0 7 8,850
10:53:08 7,290 ▲ 80 1 8,843
10:51:30 7,210  0 27 8,842
10:51:30 7,210  0 27 8,815
10:51:30 7,210  0 8 8,788
10:51:24 7,230 ▲ 20 13 8,780
10:51:23 7,230 ▲ 20 21 8,767
10:51:23 7,230 ▲ 20 10 8,746
10:51:11 7,230 ▲ 20 8 8,736
10:51:11 7,230 ▲ 20 21 8,728
10:51:11 7,230 ▲ 20 15 8,707
10:48:33 7,230 ▲ 20 11 8,692
10:48:32 7,230 ▲ 20 11 8,681
10:48:02 7,320 ▲ 110 10 8,670
10:47:21 7,320 ▲ 110 30 8,660
10:46:43 7,310 ▲ 100 11 8,405
10:46:43 7,320 ▲ 110 225 8,630
10:46:43 7,300 ▲ 90 34 8,394
10:46:43 7,290 ▲ 80 50 8,360
10:46:41 7,220 ▲ 10 15 8,310
10:46:41 7,220 ▲ 10 9 8,295
10:46:41 7,220 ▲ 10 15 8,286
10:46:41 7,220 ▲ 10 20 8,271
10:46:36 7,230 ▲ 20 11 8,251
10:46:36 7,230 ▲ 20 7 8,240
10:46:23 7,230 ▲ 20 13 8,233
10:46:17 7,230 ▲ 20 12 8,220
10:46:16 7,230 ▲ 20 22 8,208
10:44:32 7,300 ▲ 90 29 8,186
10:42:44 7,220 ▲ 10 11 8,157
10:42:38 7,230 ▲ 20 297 8,146
10:42:38 7,220 ▲ 10 29 7,849
10:42:38 7,230 ▲ 20 192 7,820
10:42:38 7,230 ▲ 20 49 7,628
10:42:38 7,230 ▲ 20 11 7,579
10:42:38 7,330 ▲ 120 35 7,568
10:42:38 7,320 ▲ 110 15 7,533
10:41:58 7,230 ▲ 20 15 7,518
10:40:46 7,240 ▲ 30 60 7,503
10:40:31 7,240 ▲ 30 24 7,443
10:40:31 7,240 ▲ 30 2 7,419
10:40:31 7,240 ▲ 30 20 7,417
10:40:31 7,240 ▲ 30 20 7,397
10:40:29 7,240 ▲ 30 26 7,377
10:40:29 7,240 ▲ 30 10 7,351
10:40:15 7,240 ▲ 30 27 7,341
10:40:15 7,240 ▲ 30 10 7,314
10:39:25 7,340 ▲ 130 2 7,304
10:39:25 7,330 ▲ 120 108 7,302
10:37:55 7,330 ▲ 120 110 7,194
10:37:08 7,240 ▲ 30 10 7,084
10:37:08 7,240 ▲ 30 10 7,074
10:36:55 7,240 ▲ 30 16 7,064
10:36:26 7,320 ▲ 110 21 7,048
10:36:26 7,290 ▲ 80 38 7,003
10:36:26 7,320 ▲ 110 24 7,027
10:36:26 7,280 ▲ 70 27 6,965
10:35:46 7,230 ▲ 20 20 6,938
10:35:46 7,230 ▲ 20 7 6,918
10:35:42 7,220 ▲ 10 4 6,911
10:35:42 7,220 ▲ 10 4 6,907
10:35:42 7,220 ▲ 10 16 6,903
10:35:42 7,220 ▲ 10 15 6,887
10:35:38 7,230 ▲ 20 35 6,872
10:35:38 7,230 ▲ 20 1 6,837
10:35:37 7,240 ▲ 30 1 6,836
10:35:32 7,250 ▲ 40 1 6,835
10:35:32 7,260 ▲ 50 4 6,834
10:35:26 7,270 ▲ 60 1 6,830
10:35:12 7,320 ▲ 110 1 6,829
10:35:11 7,320 ▲ 110 30 6,828
10:34:21 7,320 ▲ 110 10 6,798
10:33:40 7,320 ▲ 110 120 6,788
10:33:40 7,310 ▲ 100 20 6,668
10:32:38 7,310 ▲ 100 64 6,648
10:32:38 7,300 ▲ 90 36 6,584
10:31:20 7,210  0 20 6,548
10:31:18 7,210  0 9 6,528
10:31:17 7,210  0 8 6,519
10:31:12 7,240 ▲ 30 1 6,511
10:31:07 7,250 ▲ 40 1 6,510
10:31:01 7,260 ▲ 50 1 6,509
10:31:00 7,270 ▲ 60 1 6,508
10:30:56 7,270 ▲ 60 1 6,507
10:30:08 7,220 ▲ 10 16 6,506
10:30:08 7,220 ▲ 10 17 6,490
10:30:07 7,220 ▲ 10 22 6,473
10:30:07 7,220 ▲ 10 22 6,451
10:30:07 7,220 ▲ 10 8 6,429
10:29:58 7,230 ▲ 20 35 6,421
10:29:58 7,230 ▲ 20 1 6,386
10:27:28 7,320 ▲ 110 3 6,385
10:27:28 7,320 ▲ 110 51 6,382
10:27:28 7,300 ▲ 90 95 6,261
10:27:28 7,310 ▲ 100 70 6,331
10:27:28 7,290 ▲ 80 1 6,166
10:26:57 7,200 ▼ 10 14 6,165
10:25:11 7,200 ▼ 10 10 6,151
10:25:10 7,200 ▼ 10 10 6,141
10:24:44 7,200 ▼ 10 8 6,131
10:24:44 7,200 ▼ 10 17 6,123
10:24:43 7,200 ▼ 10 22 6,106
10:24:43 7,200 ▼ 10 22 6,084
10:24:43 7,200 ▼ 10 18 6,062
10:24:39 7,300 ▲ 90 24 6,044
10:24:39 7,290 ▲ 80 76 6,020
10:24:27 7,200 ▼ 10 25 5,944
10:24:26 7,200 ▼ 10 9 5,919
10:24:03 7,280 ▲ 70 11 5,865
10:24:03 7,290 ▲ 80 45 5,910
10:24:03 7,270 ▲ 60 180 5,854
10:24:03 7,260 ▲ 50 6 5,674
10:24:03 7,250 ▲ 40 1 5,668
10:24:03 7,240 ▲ 30 1 5,667
10:24:03 7,230 ▲ 20 10 5,666
10:24:03 7,210  0 20 5,646
10:24:03 7,220 ▲ 10 10 5,656
10:24:03 7,190 ▼ 20 136 5,626
10:23:44 7,190 ▼ 20 264 5,490
10:22:14 7,190 ▼ 20 16 5,226
10:20:40 7,190 ▼ 20 8 5,210
10:20:39 7,190 ▼ 20 8 5,202
10:19:55 7,190 ▼ 20 15 5,194
10:19:55 7,190 ▼ 20 20 5,179
10:19:20 7,190 ▼ 20 9 5,159
10:19:20 7,190 ▼ 20 23 5,150
10:18:47 7,190 ▼ 20 25 5,127
10:18:47 7,190 ▼ 20 9 5,102
10:18:47 7,190 ▼ 20 18 5,093
10:16:23 7,220 ▲ 10 1 5,075
10:16:11 7,190 ▼ 20 20 5,074
10:15:26 7,190 ▼ 20 9 5,054
10:15:25 7,190 ▼ 20 9 5,045
10:14:13 7,190 ▼ 20 23 5,036
10:14:13 7,190 ▼ 20 18 5,013
10:13:37 7,190 ▼ 20 16 4,995
10:13:36 7,190 ▼ 20 8 4,979
10:13:36 7,190 ▼ 20 22 4,971
10:13:20 7,190 ▼ 20 10 4,949
10:13:20 7,190 ▼ 20 24 4,939
10:13:15 7,200 ▼ 10 4 4,915
10:11:07 7,190 ▼ 20 17 4,911
10:09:54 7,190 ▼ 20 11 4,894
10:09:54 7,190 ▼ 20 10 4,883
10:09:31 7,200 ▼ 10 8 4,873
10:09:30 7,200 ▼ 10 11 4,865
10:09:30 7,200 ▼ 10 14 4,854
10:07:45 7,190 ▼ 20 19 4,840
10:07:39 7,200 ▼ 10 10 4,821
10:07:39 7,200 ▼ 10 15 4,811
10:07:39 7,200 ▼ 10 26 4,796
10:07:39 7,200 ▼ 10 9 4,770
10:07:13 7,200 ▼ 10 10 4,761
10:06:44 7,200 ▼ 10 14 4,751
10:06:05 7,200 ▼ 10 6 4,737
10:06:04 7,200 ▼ 10 184 4,731
10:06:04 7,210  0 10 4,547
10:05:40 7,300 ▲ 90 50 4,537
10:04:31 7,280 ▲ 70 10 4,485
10:04:31 7,300 ▲ 90 2 4,487
10:04:31 7,270 ▲ 60 31 4,475
10:04:31 7,260 ▲ 50 8 4,444
10:04:31 7,250 ▲ 40 5 4,436
10:04:31 7,240 ▲ 30 4 4,431
10:04:14 7,190 ▼ 20 10 4,427
10:04:14 7,190 ▼ 20 11 4,417
10:04:10 7,240 ▲ 30 1 4,406
10:03:54 7,220 ▲ 10 1 4,405
10:03:54 7,210  0 1 4,404
10:03:54 7,200 ▼ 10 20 4,403
10:03:49 7,190 ▼ 20 23 4,383
10:03:49 7,190 ▼ 20 18 4,360
10:03:17 7,200 ▼ 10 20 4,342
10:02:24 7,190 ▼ 20 8 4,322
10:02:24 7,190 ▼ 20 22 4,314
10:02:24 7,190 ▼ 20 17 4,292
10:02:24 7,190 ▼ 20 24 4,275
10:01:51 7,190 ▼ 20 16 4,251
10:01:27 7,190 ▼ 20 9 4,235
09:59:46 7,200 ▼ 10 17 4,226
09:59:46 7,200 ▼ 10 13 4,209
09:59:40 7,200 ▼ 10 9 4,196
09:59:40 7,200 ▼ 10 8 4,187
09:59:10 7,280 ▲ 70 1 4,179
09:59:10 7,270 ▲ 60 2 4,178
09:57:49 7,270 ▲ 60 1 4,176
09:57:49 7,260 ▲ 50 4 4,175
09:57:08 7,250 ▲ 40 4 4,170
09:57:08 7,260 ▲ 50 1 4,171
09:56:52 7,250 ▲ 40 1 4,166
09:56:43 7,200 ▼ 10 15 4,165
09:56:43 7,200 ▼ 10 11 4,150
09:56:43 7,200 ▼ 10 23 4,139
09:56:43 7,200 ▼ 10 8 4,116
09:56:43 7,200 ▼ 10 18 4,108
09:56:34 7,270 ▲ 60 1 4,090
09:56:28 7,190 ▼ 20 18 4,089
09:56:12 7,270 ▲ 60 1 4,071
09:56:12 7,260 ▲ 50 6 4,070
09:55:35 7,190 ▼ 20 10 4,064
09:55:21 7,200 ▼ 10 1 4,054
09:55:21 7,200 ▼ 10 17 4,053
09:55:20 7,200 ▼ 10 14 4,036
09:54:08 7,200 ▼ 10 9 4,022
09:54:08 7,200 ▼ 10 10 4,013
09:52:16 7,200 ▼ 10 31 4,003
09:52:15 7,200 ▼ 10 13 3,972
09:52:15 7,200 ▼ 10 14 3,959
09:51:05 7,190 ▼ 20 7 3,945
09:50:58 7,200 ▼ 10 4 3,938
09:50:57 7,200 ▼ 10 15 3,934
09:49:45 7,280 ▲ 70 19 3,919
09:49:45 7,250 ▲ 40 48 3,900
09:49:45 7,240 ▲ 30 6 3,852
09:49:45 7,230 ▲ 20 10 3,846
09:49:45 7,220 ▲ 10 24 3,836
09:49:45 7,210  0 3 3,812
09:49:22 7,190 ▼ 20 9 3,809
09:49:22 7,190 ▼ 20 8 3,800
09:49:16 7,190 ▼ 20 24 3,792
09:49:16 7,190 ▼ 20 18 3,768
09:48:05 7,190 ▼ 20 6 3,750
09:48:01 7,190 ▼ 20 18 3,744
09:48:00 7,200 ▼ 10 13 3,726
09:48:00 7,200 ▼ 10 17 3,713
09:46:50 7,190 ▼ 20 14 3,696
09:46:44 7,190 ▼ 20 7 3,682
09:44:48 7,190 ▼ 20 9 3,675
09:44:46 7,190 ▼ 20 8 3,666
09:44:22 7,200 ▼ 10 2 3,658
09:43:55 7,190 ▼ 20 16 3,656
09:43:55 7,190 ▼ 20 22 3,640
09:43:48 7,190 ▼ 20 1 3,618
09:42:49 7,190 ▼ 20 21 3,617
09:42:49 7,190 ▼ 20 16 3,596
09:42:49 7,190 ▼ 20 8 3,580
09:42:48 7,190 ▼ 20 23 3,572
09:42:36 7,190 ▼ 20 14 3,549
09:41:11 7,200 ▼ 10 9 3,535
09:40:35 7,200 ▼ 10 7 3,526
09:40:34 7,200 ▼ 10 8 3,519
09:38:17 7,200 ▼ 10 14 3,511
09:38:17 7,200 ▼ 10 17 3,497
09:38:17 7,200 ▼ 10 23 3,480
09:38:06 7,200 ▼ 10 20 3,457
09:38:06 7,200 ▼ 10 14 3,437
09:38:06 7,200 ▼ 10 19 3,423
09:38:06 7,200 ▼ 10 7 3,404
09:36:45 7,200 ▼ 10 7 3,397
09:35:37 7,200 ▼ 10 8 3,390
09:35:36 7,200 ▼ 10 9 3,382
09:33:50 7,200 ▼ 10 17 3,373
09:33:50 7,200 ▼ 10 13 3,356
09:33:49 7,200 ▼ 10 18 3,343
09:33:49 7,200 ▼ 10 6 3,325
09:32:55 7,200 ▼ 10 48 3,319
09:32:54 7,200 ▼ 10 9 3,271
09:31:00 7,210  0 6 3,262
09:30:59 7,210  0 4 3,256
09:30:15 7,220 ▲ 10 19 3,252
09:30:11 7,220 ▲ 10 10 3,233
09:30:10 7,220 ▲ 10 9 3,223
09:29:16 7,220 ▲ 10 14 3,214
09:29:16 7,220 ▲ 10 5 3,200
09:29:15 7,210  0 5 3,195
09:29:15 7,220 ▲ 10 42 3,190
09:29:15 7,220 ▲ 10 2 3,148
09:29:09 7,330 ▲ 120 100 3,146
09:28:15 7,350 ▲ 140 229 3,046
09:28:15 7,330 ▲ 120 5 2,817
09:28:15 7,320 ▲ 110 57 2,812
09:28:15 7,300 ▲ 90 27 2,755
09:28:15 7,270 ▲ 60 19 2,728
09:28:15 7,230 ▲ 20 13 2,709
09:27:58 7,200 ▼ 10 1 2,696
09:27:58 7,200 ▼ 10 100 2,695
09:27:06 7,200 ▼ 10 4 2,595
09:27:01 7,210  0 20 2,591
09:27:01 7,210  0 18 2,571
09:27:01 7,210  0 21 2,553
09:26:55 7,210  0 25 2,532
09:26:42 7,210  0 26 2,507
09:26:35 7,210  0 5 2,481
09:26:35 7,210  0 50 2,476
09:26:28 7,210  0 5 2,426
09:26:20 7,210  0 24 2,421
09:26:16 7,210  0 8 2,397
09:25:25 7,210  0 8 2,389
09:25:25 7,210  0 9 2,381
09:24:34 7,210  0 7 2,372
09:24:34 7,210  0 19 2,365
09:24:33 7,210  0 14 2,346
09:24:33 7,210  0 21 2,332
09:24:11 7,220 ▲ 10 1 2,311
09:23:24 7,220 ▲ 10 14 2,310
09:23:24 7,220 ▲ 10 21 2,296
09:23:10 7,220 ▲ 10 279 2,275
09:22:52 7,220 ▲ 10 21 1,996
09:22:08 7,220 ▲ 10 10 1,975
09:22:00 7,220 ▲ 10 4 1,965
09:21:45 7,220 ▲ 10 7 1,961
09:21:24 7,220 ▲ 10 7 1,954
09:21:10 7,220 ▲ 10 18 1,947
09:21:10 7,220 ▲ 10 12 1,929
09:21:04 7,240 ▲ 30 12 1,917
09:21:04 7,240 ▲ 30 21 1,905
09:20:57 7,240 ▲ 30 36 1,884
09:20:25 7,240 ▲ 30 8 1,848
09:20:24 7,240 ▲ 30 9 1,840
09:19:38 7,230 ▲ 20 52 1,831
09:19:38 7,230 ▲ 20 5 1,779
09:19:37 7,230 ▲ 20 7 1,774
09:17:02 7,360 ▲ 150 30 1,730
09:17:02 7,370 ▲ 160 37 1,767
09:16:36 7,210  0 8 1,700
09:16:15 7,210  0 7 1,692
09:16:15 7,210  0 8 1,685
09:16:06 7,370 ▲ 160 10 1,677
09:16:04 7,370 ▲ 160 148 1,667
09:16:04 7,360 ▲ 150 156 1,519
09:16:04 7,320 ▲ 110 136 1,363
09:16:04 7,290 ▲ 80 78 1,227
09:15:20 7,210  0 18 1,149
09:15:19 7,210  0 1 1,131
09:15:19 7,210  0 18 1,130
09:15:19 7,210  0 18 1,112
09:15:01 7,210  0 24 1,094
09:15:01 7,210  0 19 1,070
09:15:00 7,210  0 18 1,051
09:11:25 7,210  0 8 1,033
09:10:26 7,220 ▲ 10 28 1,025
09:10:25 7,220 ▲ 10 13 997
09:10:25 7,220 ▲ 10 21 984
09:10:15 7,220 ▲ 10 14 963
09:10:15 7,220 ▲ 10 20 949
09:10:15 7,220 ▲ 10 16 929
09:10:11 7,220 ▲ 10 11 913
09:10:10 7,220 ▲ 10 10 902
09:05:40 7,230 ▲ 20 27 892
09:05:39 7,230 ▲ 20 2 865
09:05:39 7,230 ▲ 20 15 863
09:05:39 7,230 ▲ 20 21 848
09:05:27 7,230 ▲ 20 10 827
09:05:20 7,230 ▲ 20 15 817
09:05:20 7,230 ▲ 20 21 802
09:05:20 7,230 ▲ 20 17 781
09:05:14 7,230 ▲ 20 8 764
09:05:13 7,230 ▲ 20 9 756
09:03:42 7,320 ▲ 110 3 747
09:00:15 7,340 ▲ 130 9 744
09:00:04 7,390 ▲ 180 735 735

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.11 11:03    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.15 ▼ 3.85 -0.16%
코스닥 750.51 ▲ 6.45 0.87%
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.