흥국
(010240)
코스닥
중견기업부
액면가 500원
  06.27 13:57

8,760 (8,730)   [시가/고가/저가] 8,840 / 8,840 / 8,500 
전일비/등락률 ▲ 30 (0.34%) 매도호가/호가잔량 8,760 / 206
거래량/전일동시간대비 30,409 /▼ 18,647 매수호가/호가잔량 8,680 / 1,710
상한가/하한가 11,300 / 6,120 총매도/총매수잔량 5,261 / 3,364

매도잔량 호가 매수잔량
167 8,870 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
656 8,860
50 8,850
390 8,840
20 8,820
30 8,810
3,002 8,800
710 8,790
30 8,780
206 8,760
 
8,680 1,710
8,640 301
8,630 15
8,620 11
8,610 80
8,600 208
8,580 513
8,570 13
8,560 500
8,550 13
 
총매도잔량 순매수잔량 총매수잔량
5,261 -1,897 3,364
시간외잔량 시간외잔량
0 0
 
흥국 010240
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 672.17 (+3.81)    FUTURE 313.05 (+1.15)   Basis: 0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
13:48:48 8,760 ▲ 30 1 30,409
13:48:30 8,680 ▼ 50 310 30,408
13:46:56 8,680 ▼ 50 900 30,098
13:44:29 8,680 ▼ 50 300 29,198
13:38:46 8,760 ▲ 30 10 28,898
13:38:23 8,740 ▲ 10 1,826 28,888
13:36:04 8,750 ▲ 20 300 27,062
13:35:56 8,750 ▲ 20 1,000 26,762
13:35:20 8,740 ▲ 10 44 25,762
13:33:58 8,740 ▲ 10 50 25,718
13:32:47 8,740 ▲ 10 1 25,668
13:21:03 8,740 ▲ 10 5 25,667
13:07:15 8,750 ▲ 20 700 25,662
13:07:13 8,760 ▲ 30 10 24,962
13:06:52 8,750 ▲ 20 152 24,952
13:02:02 8,760 ▲ 30 2 24,800
13:00:48 8,750 ▲ 20 1,999 24,798
12:59:04 8,750 ▲ 20 18 22,799
12:58:40 8,750 ▲ 20 2 22,781
12:58:10 8,670 ▼ 60 10 22,779
12:49:30 8,750 ▲ 20 10 22,769
12:49:23 8,740 ▲ 10 176 22,759
12:49:23 8,740 ▲ 10 500 22,583
12:48:56 8,740 ▲ 10 4 22,083
12:48:24 8,750 ▲ 20 10 22,079
12:47:56 8,740 ▲ 10 190 22,069
12:47:07 8,740 ▲ 10 10 21,879
12:27:07 8,750 ▲ 20 81 21,869
12:26:39 8,750 ▲ 20 37 21,788
12:26:28 8,750 ▲ 20 633 21,751
12:26:25 8,750 ▲ 20 121 21,118
12:26:25 8,750 ▲ 20 20 20,997
12:26:24 8,750 ▲ 20 108 20,977
12:25:30 8,750 ▲ 20 2 20,869
12:22:01 8,750 ▲ 20 1,293 20,867
12:22:01 8,740 ▲ 10 675 19,574
12:22:01 8,730  0 90 18,899
12:19:05 8,730  0 15 18,809
12:19:05 8,730  0 35 18,794
12:19:05 8,720 ▼ 10 20 18,759
12:16:00 8,720 ▼ 10 10 18,739
12:16:00 8,700 ▼ 30 210 18,729
12:11:20 8,700 ▼ 30 5 18,519
12:11:05 8,700 ▼ 30 5 18,514
12:07:36 8,700 ▼ 30 145 18,509
12:07:13 8,700 ▼ 30 159 18,364
12:06:50 8,700 ▼ 30 111 18,205
11:58:19 8,700 ▼ 30 1 18,094
11:56:28 8,690 ▼ 40 10 18,093
11:56:27 8,690 ▼ 40 50 18,083
11:55:40 8,690 ▼ 40 50 18,033
11:50:28 8,690 ▼ 40 87 17,983
11:50:28 8,690 ▼ 40 113 17,896
11:50:11 8,690 ▼ 40 5 17,783
11:42:39 8,690 ▼ 40 1 17,712
11:42:39 8,700 ▼ 30 66 17,778
11:42:39 8,680 ▼ 50 71 17,711
11:41:56 8,680 ▼ 50 139 17,640
11:41:54 8,680 ▼ 50 100 17,501
11:39:49 8,670 ▼ 60 30 17,293
11:39:49 8,680 ▼ 50 108 17,401
11:37:16 8,680 ▼ 50 33 17,263
11:37:16 8,670 ▼ 60 106 17,230
11:37:02 8,660 ▼ 70 7 17,124
11:37:02 8,660 ▼ 70 43 17,117
11:35:56 8,660 ▼ 70 20 17,074
11:35:55 8,660 ▼ 70 100 17,054
11:35:55 8,650 ▼ 80 1 16,954
11:35:55 8,640 ▼ 90 17 16,953
11:35:11 8,640 ▼ 90 1 16,936
11:32:36 8,630 ▼ 100 71 16,935
11:32:36 8,620 ▼ 110 24 16,864
11:32:26 8,620 ▼ 110 4 16,840
11:32:01 8,620 ▼ 110 1 16,836
11:30:53 8,610 ▼ 120 350 16,835
11:26:26 8,610 ▼ 120 1 16,485
11:26:26 8,600 ▼ 130 1 16,484
11:26:00 8,560 ▼ 170 73 16,483
11:25:24 8,560 ▼ 170 505 16,410
11:25:24 8,580 ▼ 150 1 15,905
11:25:11 8,580 ▼ 150 499 15,904
11:23:33 8,520 ▼ 210 40 15,405
11:23:33 8,520 ▼ 210 82 15,365
11:23:33 8,520 ▼ 210 935 15,283
11:23:33 8,530 ▼ 200 625 14,348
11:23:33 8,540 ▼ 190 459 13,723
11:23:33 8,550 ▼ 180 1 13,264
11:23:33 8,570 ▼ 160 36 13,263
11:15:24 8,580 ▼ 150 1 13,227
11:10:30 8,570 ▼ 160 121 13,226
11:10:30 8,570 ▼ 160 20 13,105
11:09:17 8,570 ▼ 160 1 13,085
11:08:44 8,530 ▼ 200 68 13,084
11:08:44 8,550 ▼ 180 3 13,016
11:08:44 8,560 ▼ 170 3 13,013
11:04:36 8,570 ▼ 160 1 13,010
11:04:08 8,570 ▼ 160 1 13,009
11:03:50 8,570 ▼ 160 1 13,008
11:03:04 8,570 ▼ 160 1 13,007
11:02:49 8,570 ▼ 160 1 13,006
11:02:42 8,570 ▼ 160 1 13,005
11:02:22 8,570 ▼ 160 1 13,004
10:49:21 8,570 ▼ 160 1 13,003
10:48:07 8,530 ▼ 200 300 13,002
10:36:39 8,570 ▼ 160 1 12,702
10:35:54 8,500 ▼ 230 53 12,701
10:35:54 8,510 ▼ 220 25 12,648
10:35:54 8,520 ▼ 210 12 12,623
10:35:54 8,530 ▼ 200 5 12,611
10:35:54 8,540 ▼ 190 3 12,606
10:35:54 8,550 ▼ 180 1 12,603
10:34:27 8,570 ▼ 160 1 12,602
10:33:45 8,500 ▼ 230 491 12,601
10:33:35 8,500 ▼ 230 1,000 12,110
10:33:21 8,510 ▼ 220 891 10,689
10:33:21 8,500 ▼ 230 421 11,110
10:33:21 8,520 ▼ 210 145 9,798
10:33:21 8,530 ▼ 200 101 9,653
10:33:21 8,550 ▼ 180 79 9,290
10:33:21 8,540 ▼ 190 262 9,552
10:33:21 8,560 ▼ 170 77 9,211
10:33:21 8,570 ▼ 160 24 9,134
10:31:00 8,580 ▼ 150 1 9,110
10:30:51 8,580 ▼ 150 1 9,109
10:30:46 8,580 ▼ 150 1 9,108
10:30:43 8,580 ▼ 150 1 9,107
10:29:18 8,570 ▼ 160 10 9,106
10:29:07 8,580 ▼ 150 5 9,096
10:28:25 8,580 ▼ 150 7 9,091
10:27:46 8,580 ▼ 150 27 9,084
10:24:16 8,590 ▼ 140 466 9,057
10:23:46 8,590 ▼ 140 14 8,591
10:22:19 8,590 ▼ 140 340 8,577
10:19:44 8,590 ▼ 140 1 8,237
10:18:37 8,580 ▼ 150 17 8,236
10:12:14 8,590 ▼ 140 1 8,219
10:10:07 8,590 ▼ 140 114 8,218
10:10:07 8,600 ▼ 130 23 8,104
10:09:59 8,610 ▼ 120 32 8,081
10:06:19 8,610 ▼ 120 308 8,049
10:00:37 8,610 ▼ 120 192 7,741
09:59:57 8,620 ▼ 110 1 7,549
09:59:48 8,610 ▼ 120 38 7,548
09:59:07 8,610 ▼ 120 12 7,510
09:58:51 8,620 ▼ 110 6 7,498
09:58:51 8,630 ▼ 100 1 7,492
09:58:46 8,620 ▼ 110 5 7,491
09:58:38 8,620 ▼ 110 12 7,486
09:58:34 8,620 ▼ 110 11 7,474
09:58:31 8,620 ▼ 110 12 7,463
09:58:29 8,630 ▼ 100 128 7,451
09:58:24 8,640 ▼ 90 11 7,323
09:58:23 8,640 ▼ 90 11 7,312
09:58:19 8,640 ▼ 90 11 7,301
09:58:03 8,630 ▼ 100 114 7,290
09:58:03 8,620 ▼ 110 38 7,176
09:57:19 8,620 ▼ 110 1 7,138
09:57:19 8,620 ▼ 110 1 7,137
09:57:05 8,600 ▼ 130 9 7,136
09:56:58 8,600 ▼ 130 11 7,127
09:56:50 8,600 ▼ 130 11 7,116
09:56:42 8,600 ▼ 130 11 7,105
09:56:34 8,600 ▼ 130 12 7,094
09:56:31 8,600 ▼ 130 11 7,082
09:56:27 8,600 ▼ 130 3 7,071
09:56:20 8,600 ▼ 130 2 7,068
09:56:13 8,600 ▼ 130 3 7,066
09:56:05 8,600 ▼ 130 3 7,063
09:55:59 8,600 ▼ 130 1 7,060
09:55:44 8,590 ▼ 140 105 7,059
09:54:52 8,590 ▼ 140 1 6,954
09:52:07 8,590 ▼ 140 144 6,953
09:51:38 8,600 ▼ 130 300 6,809
09:46:18 8,600 ▼ 130 5 6,509
09:45:49 8,600 ▼ 130 118 6,504
09:44:09 8,620 ▼ 110 3 6,386
09:41:45 8,630 ▼ 100 1 6,383
09:41:41 8,620 ▼ 110 1 6,382
09:41:41 8,610 ▼ 120 8 6,381
09:41:40 8,610 ▼ 120 1 6,373
09:41:39 8,610 ▼ 120 1 6,372
09:41:06 8,610 ▼ 120 1 6,371
09:41:00 8,600 ▼ 130 1 6,370
09:41:00 8,590 ▼ 140 1 6,369
09:41:00 8,580 ▼ 150 1 6,368
09:40:46 8,570 ▼ 160 20 6,367
09:40:46 8,570 ▼ 160 20 6,347
09:40:37 8,570 ▼ 160 150 6,327
09:40:27 8,570 ▼ 160 600 6,177
09:40:15 8,570 ▼ 160 50 5,577
09:40:11 8,570 ▼ 160 400 5,527
09:39:55 8,550 ▼ 180 71 5,127
09:39:55 8,560 ▼ 170 50 5,056
09:39:54 8,570 ▼ 160 23 5,006
09:39:51 8,570 ▼ 160 11 4,983
09:39:48 8,570 ▼ 160 33 4,972
09:39:44 8,570 ▼ 160 23 4,939
09:39:40 8,570 ▼ 160 112 4,916
09:38:55 8,550 ▼ 180 57 4,804
09:38:42 8,550 ▼ 180 35 4,747
09:38:23 8,560 ▼ 170 9 4,712
09:37:44 8,560 ▼ 170 22 4,703
09:37:36 8,570 ▼ 160 151 4,681
09:36:14 8,590 ▼ 140 7 4,459
09:36:14 8,580 ▼ 150 71 4,530
09:35:39 8,600 ▼ 130 335 4,452
09:35:23 8,610 ▼ 120 25 4,115
09:35:23 8,600 ▼ 130 2 4,117
09:34:07 8,630 ▼ 100 10 4,090
09:33:43 8,630 ▼ 100 1 4,080
09:33:12 8,600 ▼ 130 163 4,079
09:32:50 8,600 ▼ 130 1 3,916
09:31:22 8,590 ▼ 140 65 3,915
09:31:13 8,600 ▼ 130 58 3,850
09:31:09 8,600 ▼ 130 2 3,792
09:30:23 8,600 ▼ 130 119 3,790
09:30:12 8,600 ▼ 130 804 3,671
09:30:12 8,610 ▼ 120 72 2,867
09:30:12 8,620 ▼ 110 3 2,795
09:30:12 8,630 ▼ 100 2 2,792
09:28:45 8,640 ▼ 90 20 2,790
09:27:59 8,640 ▼ 90 51 2,770
09:27:59 8,650 ▼ 80 2 2,719
09:27:55 8,650 ▼ 80 30 2,717
09:27:45 8,650 ▼ 80 60 2,687
09:27:20 8,670 ▼ 60 1 2,627
09:26:15 8,650 ▼ 80 499 2,626
09:26:15 8,660 ▼ 70 1 2,127
09:23:29 8,670 ▼ 60 906 2,126
09:23:29 8,680 ▼ 50 377 1,220
09:23:29 8,690 ▼ 40 151 843
09:22:37 8,690 ▼ 40 1 692
09:17:01 8,760 ▲ 30 1 691
09:16:52 8,680 ▼ 50 6 690
09:16:52 8,670 ▼ 60 210 684
09:16:52 8,680 ▼ 50 257 474
09:16:52 8,690 ▼ 40 27 217
09:16:52 8,700 ▼ 30 51 190
09:16:52 8,730  0 40 139
09:16:52 8,750 ▲ 20 2 99
09:14:14 8,840 ▲ 110 5 97
09:08:15 8,840 ▲ 110 20 92
09:03:24 8,840 ▲ 110 1 72
09:00:28 8,840 ▲ 110 6 71
09:00:19 8,840 ▲ 110 62 65
07:48:48 8,730  0 3 3

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.27 13:57    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,394.70 ▲ 6.04 0.25%
코스닥 672.18 ▲ 3.82 0.57%
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.