삼화전자
(011230)
코스피
전기,전자
액면가 1,000원
관리종목(반기검토의견의견거절 ) 관리종목(반기검토의견의견거절 ) 관리종목(반기검토의견의견거절 )    02.18 15:59

2,995 (3,000)   [시가/고가/저가] 3,010 / 3,085 / 2,990 
전일비/등락률 ▼ 5 (-0.17%) 매도호가/호가잔량 3,000 / 30
거래량/전일동시간대비 65,769 /▼ 40,228 매수호가/호가잔량 2,995 / 3,982
상한가/하한가 3,900 / 2,100 총매도/총매수잔량 24,238 / 12,104

매도잔량 호가 매수잔량
400 3,050 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,659 3,040
3,050 3,035
2,302 3,030
3,500 3,025
2,883 3,020
6,345 3,015
473 3,010
2,596 3,005
30 3,000
 
2,995 3,982
2,990 3,386
2,985 1,085
2,980 1,140
2,975 1,109
2,970 200
2,965 169
2,960 61
2,955 102
2,950 870
 
총매도잔량 순매수잔량 총매수잔량
24,238 -12,134 12,104
시간외잔량 시간외잔량
1,773 0
 
삼화전자 011230
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,210.89 (+14.80)    FUTURE 286.75 (+2.60)   Basis: 0.85
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 2,995 ▼ 5 19 65,769
15:30:30 2,995 ▼ 5 2,282 65,750
15:19:34 3,005 ▲ 5 33 63,468
15:17:32 3,005 ▲ 5 1 63,435
15:17:26 3,000  0 77 63,434
15:17:19 3,000  0 1 63,357
15:16:40 2,995 ▼ 5 1,745 63,356
15:16:40 3,000  0 110 61,611
15:16:25 3,005 ▲ 5 1 61,501
15:16:23 3,000  0 10 61,500
15:16:11 3,000  0 10 61,490
15:15:53 3,005 ▲ 5 1 61,480
15:15:53 3,000  0 10 61,479
15:15:50 3,000  0 700 61,469
15:15:41 3,000  0 10 60,769
15:14:21 3,005 ▲ 5 143 60,759
15:13:29 3,000  0 10 60,616
15:13:23 3,000  0 10 60,606
15:13:05 3,005 ▲ 5 8 60,596
15:09:58 3,005 ▲ 5 1 60,588
15:01:33 3,005 ▲ 5 2 60,587
15:00:59 3,000  0 50 60,585
15:00:51 3,000  0 100 60,535
15:00:41 3,000  0 10 60,435
15:00:31 3,000  0 100 60,425
15:00:29 3,000  0 20 60,325
15:00:23 3,000  0 10 60,305
15:00:20 3,000  0 19 60,295
15:00:17 3,000  0 1 60,276
15:00:15 3,000  0 9 60,275
15:00:05 3,000  0 31 60,266
14:59:59 3,000  0 80 60,235
14:56:24 3,005 ▲ 5 1 60,155
14:52:31 3,010 ▲ 10 1 60,154
14:52:27 3,005 ▲ 5 9 60,153
14:51:58 3,005 ▲ 5 1 60,144
14:48:25 3,010 ▲ 10 1 60,143
14:47:15 3,010 ▲ 10 1 60,142
14:43:30 3,005 ▲ 5 100 60,141
14:42:53 3,000  0 21 60,041
14:42:49 3,000  0 49 60,020
14:39:36 3,000  0 174 59,971
14:38:15 3,000  0 2,175 59,797
14:35:57 3,000  0 1 57,622
14:35:22 3,000  0 5,828 57,621
14:35:00 3,000  0 380 51,793
14:28:49 3,000  0 10 51,413
14:28:43 3,000  0 10 51,403
14:27:43 3,000  0 10 51,393
14:23:24 3,005 ▲ 5 1 51,383
14:20:56 3,005 ▲ 5 99 51,382
14:16:26 3,005 ▲ 5 1 51,283
14:15:45 3,005 ▲ 5 146 51,282
14:15:10 3,005 ▲ 5 1,536 51,136
14:14:41 3,005 ▲ 5 129 49,600
14:13:25 3,005 ▲ 5 10 49,471
14:12:43 3,005 ▲ 5 11 49,461
14:02:29 3,010 ▲ 10 1 49,450
14:02:00 3,000  0 1,493 49,449
14:02:00 3,005 ▲ 5 507 47,956
13:59:17 3,010 ▲ 10 1 47,449
13:57:49 3,010 ▲ 10 172 47,448
13:56:39 3,010 ▲ 10 433 47,276
13:48:43 3,010 ▲ 10 30 46,843
13:48:41 3,010 ▲ 10 5 46,813
13:47:53 3,010 ▲ 10 5 46,808
13:47:31 3,010 ▲ 10 1 46,803
13:46:36 3,005 ▲ 5 10 46,802
13:46:22 3,010 ▲ 10 10 46,792
13:30:11 3,010 ▲ 10 1 46,782
13:25:47 3,010 ▲ 10 1 46,781
13:22:58 3,010 ▲ 10 44 46,780
13:22:08 3,015 ▲ 15 33 46,736
13:15:19 3,015 ▲ 15 4 46,703
13:14:52 3,015 ▲ 15 5 46,699
13:14:35 3,015 ▲ 15 5 46,694
13:08:08 3,015 ▲ 15 1 46,689
13:06:53 3,010 ▲ 10 52 46,688
13:03:02 3,015 ▲ 15 1 46,636
13:02:54 3,010 ▲ 10 224 46,635
13:02:54 3,010 ▲ 10 20 46,411
13:00:54 3,010 ▲ 10 1 46,391
12:59:41 3,010 ▲ 10 199 46,390
12:54:51 3,020 ▲ 20 1 46,191
12:54:45 3,010 ▲ 10 599 46,190
12:54:14 3,015 ▲ 15 11 45,591
12:53:47 3,020 ▲ 20 300 45,580
12:49:19 3,025 ▲ 25 1 45,280
12:43:56 3,025 ▲ 25 1 45,279
12:41:54 3,020 ▲ 20 414 45,278
12:41:30 3,020 ▲ 20 57 44,864
12:41:11 3,020 ▲ 20 149 44,807
12:40:09 3,020 ▲ 20 1 44,658
12:37:01 3,010 ▲ 10 199 44,657
12:37:01 3,015 ▲ 15 1 44,458
12:36:28 3,020 ▲ 20 13 44,457
12:36:00 3,020 ▲ 20 1 44,444
12:35:22 3,015 ▲ 15 104 44,443
12:35:12 3,020 ▲ 20 86 44,339
12:34:56 3,025 ▲ 25 1 44,253
12:34:14 3,020 ▲ 20 14 44,252
12:20:54 3,025 ▲ 25 1 44,238
12:09:09 3,025 ▲ 25 441 44,237
12:07:58 3,025 ▲ 25 669 43,796
12:02:34 3,025 ▲ 25 1 43,127
12:02:27 3,015 ▲ 15 100 43,126
11:57:27 3,025 ▲ 25 9 43,026
11:55:50 3,025 ▲ 25 1 43,017
11:55:26 3,025 ▲ 25 1 43,016
11:47:15 3,025 ▲ 25 1 43,015
11:46:59 3,020 ▲ 20 50 43,014
11:46:41 3,020 ▲ 20 28 42,964
11:42:47 3,020 ▲ 20 300 42,936
11:42:06 3,020 ▲ 20 1 42,636
11:34:07 3,020 ▲ 20 1 42,635
11:33:51 3,010 ▲ 10 573 42,634
11:33:10 3,015 ▲ 15 4 42,061
11:28:39 3,020 ▲ 20 250 42,057
11:25:34 3,020 ▲ 20 1 41,807
11:25:26 3,020 ▲ 20 140 41,806
11:25:05 3,020 ▲ 20 600 41,666
11:22:29 3,020 ▲ 20 730 41,066
11:21:02 3,020 ▲ 20 1 40,336
11:20:50 3,010 ▲ 10 689 40,335
11:20:17 3,010 ▲ 10 81 39,646
11:20:17 3,010 ▲ 10 143 39,565
11:20:17 3,010 ▲ 10 60 39,422
11:19:42 3,010 ▲ 10 500 39,362
11:17:29 3,010 ▲ 10 350 38,862
11:15:29 3,010 ▲ 10 200 38,512
11:14:57 3,010 ▲ 10 498 38,312
11:14:53 3,010 ▲ 10 1,000 37,814
11:08:03 3,010 ▲ 10 2,040 36,814
11:08:03 3,005 ▲ 5 2,261 34,774
11:04:14 3,005 ▲ 5 1 32,513
11:02:56 2,995 ▼ 5 89 32,512
11:02:56 3,000  0 11 32,423
10:59:43 3,005 ▲ 5 1 32,412
10:48:35 3,005 ▲ 5 10 32,411
10:48:09 3,005 ▲ 5 1 32,401
10:48:09 3,000  0 18 32,400
10:44:07 3,005 ▲ 5 2 32,382
10:38:03 3,005 ▲ 5 1 32,380
10:37:58 2,995 ▼ 5 20 32,379
10:37:48 2,995 ▼ 5 2,000 32,359
10:37:07 2,995 ▼ 5 2 30,359
10:37:07 3,000  0 1 30,357
10:33:48 3,005 ▲ 5 100 30,356
10:32:55 3,005 ▲ 5 700 30,256
10:31:28 3,005 ▲ 5 1 29,556
10:30:01 2,995 ▼ 5 673 29,555
10:29:27 2,995 ▼ 5 1,500 28,882
10:29:07 2,995 ▼ 5 500 27,382
10:27:16 3,000  0 1 26,882
10:27:02 2,995 ▼ 5 500 26,881
10:25:41 3,000  0 100 26,381
10:25:35 3,000  0 50 26,281
10:23:26 3,000  0 135 26,231
10:13:21 3,005 ▲ 5 1 26,096
10:13:01 2,995 ▼ 5 428 26,095
10:13:01 3,000  0 1 25,667
10:06:10 3,005 ▲ 5 10 25,666
10:02:19 3,010 ▲ 10 1 25,656
10:01:57 2,990 ▼ 10 98 25,655
10:01:57 2,995 ▼ 5 130 25,557
10:01:57 3,000  0 272 25,427
10:01:43 3,010 ▲ 10 162 25,155
09:57:36 3,010 ▲ 10 1 24,993
09:53:30 3,000  0 518 24,992
09:51:51 3,005 ▲ 5 20 24,474
09:50:41 3,005 ▲ 5 1 24,454
09:49:27 2,990 ▼ 10 7 24,453
09:48:44 2,990 ▼ 10 1,000 24,446
09:47:42 3,005 ▲ 5 1 23,446
09:47:09 2,990 ▼ 10 300 23,445
09:46:56 2,990 ▼ 10 590 23,145
09:46:35 2,995 ▼ 5 30 22,555
09:46:21 2,995 ▼ 5 24 22,525
09:46:10 2,995 ▼ 5 10 22,501
09:45:55 2,995 ▼ 5 638 22,491
09:41:49 3,010 ▲ 10 1 21,853
09:41:17 3,000  0 1 21,852
09:38:24 3,010 ▲ 10 1 21,851
09:38:00 3,000  0 1 21,850
09:37:53 3,000  0 24 21,849
09:37:05 3,000  0 1 21,825
09:36:55 2,995 ▼ 5 279 21,824
09:35:31 3,000  0 75 21,545
09:35:26 3,000  0 100 21,470
09:35:21 3,000  0 100 21,370
09:35:16 3,000  0 45 21,270
09:35:12 3,000  0 55 21,225
09:34:50 3,000  0 146 20,416
09:34:50 2,995 ▼ 5 754 21,170
09:33:39 3,010 ▲ 10 1 20,270
09:33:10 2,995 ▼ 5 19 20,269
09:33:10 3,000  0 1 20,250
09:31:26 3,010 ▲ 10 1 20,249
09:31:11 2,995 ▼ 5 810 20,248
09:31:11 3,000  0 690 19,438
09:28:22 3,010 ▲ 10 10 18,748
09:27:03 3,010 ▲ 10 30 18,738
09:27:03 3,015 ▲ 15 544 18,708
09:26:49 3,010 ▲ 10 300 18,164
09:26:03 3,020 ▲ 20 1 17,864
09:25:59 3,010 ▲ 10 1,170 17,863
09:25:43 3,010 ▲ 10 1 16,693
09:25:27 3,000  0 2,710 16,692
09:25:26 3,000  0 180 13,982
09:23:51 3,000  0 1 13,802
09:23:43 2,990 ▼ 10 3,399 13,801
09:23:43 2,995 ▼ 5 1,101 10,402
09:23:35 2,995 ▼ 5 2,000 9,301
09:23:25 3,000  0 102 7,301
09:22:58 3,000  0 1 7,199
09:22:53 3,000  0 848 7,198
09:22:27 3,000  0 1 6,350
09:21:08 3,010 ▲ 10 1 6,349
09:20:15 3,000  0 1 6,348
09:18:26 3,010 ▲ 10 1 6,347
09:17:58 3,000  0 303 6,346
09:17:58 3,000  0 1,800 6,043
09:17:56 3,005 ▲ 5 102 4,243
09:17:18 3,010 ▲ 10 3 4,141
09:13:45 3,010 ▲ 10 1 4,138
09:13:22 3,000  0 1,133 4,137
09:12:44 3,010 ▲ 10 1 3,004
09:12:24 3,005 ▲ 5 929 3,003
09:12:24 3,010 ▲ 10 171 2,074
09:11:16 3,025 ▲ 25 10 1,903
09:10:08 3,025 ▲ 25 117 1,893
09:07:22 3,025 ▲ 25 1 1,776
09:07:09 3,010 ▲ 10 795 1,775
09:05:28 3,025 ▲ 25 1 980
09:05:13 3,010 ▲ 10 175 979
09:05:13 3,015 ▲ 15 5 804
09:04:46 3,025 ▲ 25 7 799
09:04:32 3,035 ▲ 35 1 792
09:02:40 3,045 ▲ 45 1 791
09:02:29 3,070 ▲ 70 1 790
09:02:12 3,010 ▲ 10 207 789
09:02:12 3,015 ▲ 15 1 582
09:02:02 3,010 ▲ 10 90 581
09:02:02 3,015 ▲ 15 1 491
09:01:33 3,010 ▲ 10 88 490
09:01:33 3,015 ▲ 15 50 402
09:00:53 3,085 ▲ 85 1 352
09:00:50 3,080 ▲ 80 1 351
09:00:47 3,080 ▲ 80 1 350
09:00:44 3,080 ▲ 80 1 349
09:00:41 3,080 ▲ 80 1 348
09:00:37 3,080 ▲ 80 1 347
09:00:35 3,075 ▲ 75 1 346
09:00:32 3,060 ▲ 60 1 345
09:00:28 3,060 ▲ 60 1 344
09:00:24 3,060 ▲ 60 1 343
09:00:16 3,010 ▲ 10 342 342

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,210.89 ▲ 14.8 0.67%
코스닥 745.33 ▲ 6.67 0.90%
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.