흥국
(010240)
코스닥
중견기업부
액면가 500원
  10.20 15:59

7,100 (7,100)   [시가/고가/저가] 7,090 / 7,190 / 7,010 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 7,100 / 427
거래량/전일동시간대비 11,565 /▼ 18,158 매수호가/호가잔량 7,070 / 16
상한가/하한가 9,230 / 4,970 총매도/총매수잔량 2,456 / 6,119

호가및체결가
거래원동향
공시/전자공시 		시간대별시세
투자자별매매동향
종목클리닉 		일자별시세
기업분석
종목속보 		지표추이
재무분석
증권사리포트 		차트
경쟁사비교
 외국인지분율
시간외단일가

매도잔량 호가 매수잔량
46 7,230 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
53 7,220
3 7,210
498 7,200
50 7,190
51 7,170
705 7,160
603 7,150
20 7,140
427 7,100
 
7,070 16
7,060 11
7,050 10
7,040 140
7,030 1,512
7,020 820
7,010 2,346
7,000 1,199
6,990 29
6,980 36
 
총매도잔량 순매수잔량 총매수잔량
2,456 3,663 6,119
시간외잔량 시간외잔량
0 0
 
흥국 010240
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 672.95 (+5.85)    FUTURE 329.60 (+2.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:30 7,100  0 1,268 11,565
15:19:31 7,140 ▲ 40 1 10,297
15:19:04 7,140 ▲ 40 1 10,296
15:18:14 7,140 ▲ 40 126 10,295
15:18:04 7,140 ▲ 40 1 10,169
15:17:04 7,150 ▲ 50 1 10,168
15:16:34 7,150 ▲ 50 1 10,167
15:15:34 7,150 ▲ 50 1 10,166
15:14:34 7,150 ▲ 50 1 10,165
15:13:34 7,150 ▲ 50 1 10,164
15:13:04 7,150 ▲ 50 1 10,163
15:12:04 7,150 ▲ 50 1 10,162
15:11:04 7,150 ▲ 50 1 10,161
15:10:39 7,130 ▲ 30 2 10,160
15:10:34 7,150 ▲ 50 1 10,158
15:10:09 7,130 ▲ 30 2 10,157
15:09:39 7,130 ▲ 30 1 10,155
15:09:34 7,150 ▲ 50 1 10,154
15:08:34 7,150 ▲ 50 1 10,153
15:01:59 7,150 ▲ 50 15 10,152
14:57:55 7,100  0 1 10,137
14:57:48 7,150 ▲ 50 598 10,136
14:57:33 7,150 ▲ 50 1 9,538
14:56:31 7,150 ▲ 50 30 9,537
14:56:15 7,150 ▲ 50 25 9,507
14:55:57 7,150 ▲ 50 20 9,482
14:55:47 7,150 ▲ 50 15 9,462
14:55:33 7,150 ▲ 50 1 9,447
14:55:27 7,150 ▲ 50 10 9,446
14:54:03 7,150 ▲ 50 1 9,436
14:52:29 7,140 ▲ 40 6 9,431
14:52:29 7,150 ▲ 50 4 9,435
14:51:55 7,100  0 1 9,425
14:51:42 7,150 ▲ 50 39 9,424
14:51:42 7,140 ▲ 40 35 9,385
14:50:33 7,140 ▲ 40 1 9,350
14:49:03 7,140 ▲ 40 1 9,349
14:48:37 7,140 ▲ 40 14 9,348
14:47:33 7,140 ▲ 40 1 9,334
14:40:10 7,150 ▲ 50 5 9,333
14:33:01 7,070 ▼ 30 40 9,328
14:28:06 7,100  0 2 9,288
14:26:22 7,100  0 13 9,286
14:24:43 7,100  0 10 9,273
14:24:26 7,100  0 300 9,263
14:13:06 7,070 ▼ 30 1 8,963
14:12:06 7,070 ▼ 30 1 8,962
14:11:36 7,070 ▼ 30 1 8,961
14:06:38 7,100  0 5 8,960
14:01:15 7,050 ▼ 50 104 8,955
14:01:15 7,060 ▼ 40 3 8,851
14:01:05 7,060 ▼ 40 1 8,848
14:01:05 7,100  0 170 8,847
14:01:05 7,090 ▼ 10 30 8,677
13:39:00 7,100  0 1 8,647
13:38:39 7,100  0 1 8,646
13:38:38 7,170 ▲ 70 1 8,645
13:38:38 7,150 ▲ 50 3 8,639
13:38:38 7,160 ▲ 60 5 8,644
13:38:38 7,140 ▲ 40 2 8,636
13:38:04 7,100  0 3 8,634
13:38:04 7,090 ▼ 10 186 8,631
13:33:52 7,050 ▼ 50 1 8,445
13:33:52 7,090 ▼ 10 368 8,444
13:33:31 7,100  0 236 8,076
13:31:03 7,160 ▲ 60 3 7,840
13:31:03 7,150 ▲ 50 7 7,837
13:30:17 7,160 ▲ 60 6 7,830
13:30:17 7,150 ▲ 50 4 7,824
13:29:45 7,160 ▲ 60 6 7,820
13:29:45 7,150 ▲ 50 4 7,814
13:29:04 7,170 ▲ 70 10 7,810
13:28:53 7,090 ▼ 10 1 7,800
13:28:53 7,090 ▼ 10 84 7,799
13:28:53 7,090 ▼ 10 76 7,715
13:28:52 7,090 ▼ 10 29 7,639
13:28:52 7,090 ▼ 10 30 7,610
13:28:52 7,090 ▼ 10 63 7,580
13:28:52 7,090 ▼ 10 28 7,517
13:28:52 7,090 ▼ 10 2 7,489
13:28:47 7,100  0 73 7,487
13:28:47 7,100  0 34 7,414
13:28:47 7,100  0 63 7,380
13:28:47 7,100  0 58 7,317
13:28:26 7,100  0 7 7,259
13:28:26 7,100  0 18 7,252
13:28:26 7,100  0 15 7,234
13:28:26 7,100  0 16 7,219
13:28:26 7,100  0 6 7,203
13:28:26 7,100  0 6 7,197
13:28:26 7,100  0 16 7,191
13:28:26 7,100  0 14 7,175
13:28:26 7,100  0 6 7,161
13:28:26 7,100  0 13 7,155
13:28:08 7,090 ▼ 10 20 7,142
13:28:08 7,090 ▼ 10 18 7,122
13:28:08 7,090 ▼ 10 15 7,104
13:28:08 7,090 ▼ 10 6 7,089
13:28:08 7,090 ▼ 10 7 7,083
13:28:08 7,090 ▼ 10 4 7,076
13:28:08 7,090 ▼ 10 8 7,072
13:28:08 7,090 ▼ 10 18 7,064
13:28:08 7,090 ▼ 10 14 7,046
13:28:08 7,090 ▼ 10 6 7,032
13:28:02 7,110 ▲ 10 10 7,026
13:28:00 7,180 ▲ 80 1 7,016
13:28:00 7,180 ▲ 80 1 7,015
13:28:00 7,180 ▲ 80 53 7,014
13:28:00 7,170 ▲ 70 5 6,961
13:27:51 7,180 ▲ 80 2 6,956
13:27:51 7,170 ▲ 70 3 6,954
13:27:36 7,090 ▼ 10 27 6,951
13:27:36 7,090 ▼ 10 10 6,924
13:27:36 7,090 ▼ 10 35 6,914
13:27:36 7,090 ▼ 10 12 6,879
13:27:36 7,090 ▼ 10 12 6,867
13:27:36 7,090 ▼ 10 27 6,855
13:27:36 7,090 ▼ 10 5 6,828
13:27:36 7,090 ▼ 10 12 6,823
13:27:36 7,100  0 3 6,811
13:27:30 7,100  0 19 6,808
13:27:28 7,110 ▲ 10 1 6,789
13:27:25 7,110 ▲ 10 1 6,788
13:27:25 7,110 ▲ 10 25 6,787
13:27:25 7,110 ▲ 10 25 6,762
13:27:18 7,180 ▲ 80 5 6,737
13:27:13 7,100  0 50 6,732
13:27:05 7,190 ▲ 90 3 6,682
13:27:05 7,150 ▲ 50 3 6,679
13:27:05 7,130 ▲ 30 4 6,676
13:26:55 7,090 ▼ 10 37 6,672
13:26:55 7,090 ▼ 10 12 6,635
13:26:55 7,090 ▼ 10 13 6,623
13:26:55 7,090 ▼ 10 29 6,610
13:26:55 7,090 ▼ 10 28 6,581
13:26:55 7,090 ▼ 10 7 6,553
13:26:49 7,110 ▲ 10 15 6,546
13:26:43 7,120 ▲ 20 4 6,531
13:26:40 7,120 ▲ 20 26 6,527
13:26:38 7,090 ▼ 10 41 6,501
13:26:38 7,090 ▼ 10 42 6,460
13:26:38 7,090 ▼ 10 18 6,418
13:26:38 7,090 ▼ 10 15 6,400
13:25:55 7,090 ▼ 10 1 6,385
13:25:51 7,090 ▼ 10 38 6,384
13:25:51 7,090 ▼ 10 17 6,346
13:25:47 7,090 ▼ 10 55 6,329
13:25:47 7,090 ▼ 10 18 6,274
13:25:46 7,090 ▼ 10 42 6,256
13:25:46 7,090 ▼ 10 20 6,214
13:25:46 7,090 ▼ 10 40 6,194
13:25:46 7,090 ▼ 10 38 6,154
13:25:44 7,100  0 4 6,116
13:25:41 7,100  0 14 6,112
13:25:41 7,100  0 48 6,098
13:25:15 7,090 ▼ 10 1 6,050
13:25:15 7,120 ▲ 20 190 6,049
13:25:15 7,110 ▲ 10 121 5,859
13:25:00 7,090 ▼ 10 43 5,738
13:25:00 7,090 ▼ 10 18 5,695
13:24:49 7,090 ▼ 10 18 5,677
13:24:48 7,090 ▼ 10 39 5,659
13:24:44 7,090 ▼ 10 60 5,620
13:24:44 7,090 ▼ 10 45 5,560
13:24:44 7,090 ▼ 10 20 5,515
13:24:43 7,090 ▼ 10 41 5,495
13:24:34 7,090 ▼ 10 21 5,454
13:24:34 7,090 ▼ 10 58 5,433
13:23:31 7,090 ▼ 10 52 5,375
13:23:31 7,090 ▼ 10 68 5,323
13:23:26 7,090 ▼ 10 75 5,255
13:23:26 7,090 ▼ 10 34 5,180
13:23:25 7,090 ▼ 10 1 5,146
13:23:21 7,090 ▼ 10 61 5,145
13:23:21 7,090 ▼ 10 28 5,084
13:23:16 7,090 ▼ 10 23 5,056
13:23:16 7,090 ▼ 10 66 5,033
13:23:11 7,090 ▼ 10 28 4,967
13:23:11 7,090 ▼ 10 61 4,939
13:22:03 7,090 ▼ 10 82 4,878
13:22:03 7,090 ▼ 10 62 4,796
13:21:58 7,090 ▼ 10 72 4,734
13:21:58 7,090 ▼ 10 32 4,662
13:21:55 7,090 ▼ 10 1 4,630
13:21:53 7,090 ▼ 10 29 4,629
13:21:53 7,090 ▼ 10 61 4,600
13:21:48 7,090 ▼ 10 26 4,539
13:21:48 7,090 ▼ 10 70 4,513
13:21:37 7,090 ▼ 10 28 4,443
13:21:37 7,090 ▼ 10 59 4,415
13:20:41 7,110 ▲ 10 1 4,356
13:19:56 7,090 ▼ 10 22 4,355
13:18:55 7,090 ▼ 10 1 4,333
13:18:33 7,110 ▲ 10 5 4,332
13:18:26 7,090 ▼ 10 488 4,327
13:18:25 7,110 ▲ 10 1 3,839
13:18:25 7,100  0 9 3,838
13:15:41 7,100  0 150 3,829
13:14:41 7,100  0 1 3,679
13:14:25 7,090 ▼ 10 1 3,678
13:14:11 7,090 ▼ 10 675 3,677
13:13:52 7,090 ▼ 10 1 3,002
13:13:52 7,090 ▼ 10 525 3,001
13:10:33 7,090 ▼ 10 204 2,476
13:10:33 7,080 ▼ 20 6 2,272
12:48:28 7,080 ▼ 20 1 2,266
12:42:09 7,080 ▼ 20 1 2,265
12:29:58 7,070 ▼ 30 7 2,264
12:28:35 7,070 ▼ 30 40 2,257
12:23:05 7,030 ▼ 70 1 2,217
11:38:25 7,030 ▼ 70 1 2,216
11:38:13 7,030 ▼ 70 500 2,215
11:35:55 7,030 ▼ 70 1 1,715
11:35:49 7,030 ▼ 70 364 1,714
11:33:06 7,070 ▼ 30 1 1,350
11:27:06 7,070 ▼ 30 1 1,349
11:21:36 7,070 ▼ 30 1 1,348
11:16:06 7,070 ▼ 30 1 1,347
11:11:05 7,070 ▼ 30 1 1,346
11:05:35 7,070 ▼ 30 1 1,345
11:00:35 7,080 ▼ 20 1 1,344
10:56:05 7,080 ▼ 20 1 1,343
10:52:00 7,020 ▼ 80 1 1,342
10:50:30 7,020 ▼ 80 1 1,341
10:49:00 7,020 ▼ 80 1 1,340
10:39:54 7,080 ▼ 20 1 1,339
10:27:20 7,010 ▼ 90 1 1,338
10:27:20 7,010 ▼ 90 285 1,337
10:27:20 7,020 ▼ 80 575 1,052
10:27:20 7,030 ▼ 70 111 477
10:27:20 7,040 ▼ 60 29 366
10:05:33 7,090 ▼ 10 1 337
10:00:02 7,080 ▼ 20 1 336
09:55:31 7,090 ▼ 10 1 335
09:55:10 7,090 ▼ 10 1 334
09:53:11 7,090 ▼ 10 1 333
09:50:32 7,090 ▼ 10 1 332
09:44:02 7,080 ▼ 20 1 331
09:39:52 7,030 ▼ 70 4 330
09:37:56 7,020 ▼ 80 2 326
09:36:12 7,030 ▼ 70 96 324
09:20:55 7,040 ▼ 60 122 228
09:09:31 7,100  0 5 106
09:07:03 7,090 ▼ 10 50 101
09:06:15 7,090 ▼ 10 50 51
09:00:30 7,090 ▼ 10 1 1

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.20 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,489.54 ▲ 16.48 0.67%
코스닥 672.95 ▲ 5.85 0.88%
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.