한신기계
(011700)
코스피
기계
액면가 500원
  11.14 16:59

1,740 (1,730)   [시가/고가/저가] 1,735 / 1,760 / 1,735 
전일비/등락률 ▲ 10 (0.58%) 매도호가/호가잔량 1,740 / 433
거래량/전일동시간대비 108,077 /▼ 84,040 매수호가/호가잔량 1,735 / 7,358
상한가/하한가 2,245 / 1,215 총매도/총매수잔량 97,807 / 55,953

매도잔량 호가 매수잔량
4,247 1,785 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,479 1,780
648 1,775
12,524 1,770
11,004 1,765
24,344 1,760
31,717 1,755
7,361 1,750
2,050 1,745
433 1,740
 
1,735 7,358
1,730 5,206
1,725 5,436
1,720 917
1,715 8,541
1,710 4,039
1,705 13,845
1,700 8,787
1,695 537
1,690 1,287
 
총매도잔량 순매수잔량 총매수잔량
97,807 -41,854 55,953
시간외잔량 시간외잔량
1,016 0
 
한신기계 011700
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,139.23 (+16.78)    FUTURE 284.00 (+2.15)   Basis: 0.07
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
16:43:21 1,740 ▲ 10 10 108,077
16:42:09 1,740 ▲ 10 30 108,067
16:30:26 1,740 ▲ 10 599 108,037
16:19:45 1,740 ▲ 10 1 107,438
16:19:35 1,740 ▲ 10 2 107,437
16:16:34 1,740 ▲ 10 2 107,435
16:15:42 1,740 ▲ 10 143 107,433
16:15:17 1,740 ▲ 10 1 107,290
16:15:05 1,735 ▲ 5 3 107,289
16:14:10 1,735 ▲ 5 3 107,286
16:13:19 1,735 ▲ 5 3 107,283
16:12:28 1,735 ▲ 5 2 107,280
16:11:44 1,740 ▲ 10 1 107,278
16:11:37 1,735 ▲ 5 3 107,277
16:11:16 1,740 ▲ 10 553 107,274
16:10:57 1,745 ▲ 15 1 106,721
16:10:46 1,740 ▲ 10 3 106,720
16:09:55 1,740 ▲ 10 3 106,717
16:09:35 1,745 ▲ 15 1 106,714
16:09:04 1,740 ▲ 10 3 106,713
16:08:13 1,740 ▲ 10 3 106,710
16:07:22 1,740 ▲ 10 3 106,707
16:06:31 1,740 ▲ 10 2 106,704
16:06:22 1,745 ▲ 15 930 106,702
16:05:40 1,740 ▲ 10 3 105,772
16:05:11 1,745 ▲ 15 1 105,769
16:04:51 1,740 ▲ 10 1,000 105,768
16:04:49 1,740 ▲ 10 3 104,768
16:03:58 1,740 ▲ 10 3 104,765
16:03:07 1,740 ▲ 10 3 104,762
16:02:16 1,740 ▲ 10 3 104,759
16:01:25 1,740 ▲ 10 2 104,756
16:00:34 1,740 ▲ 10 3 104,754
16:00:17 1,745 ▲ 15 10 104,751
15:59:53 1,740 ▲ 10 500 104,741
15:59:43 1,740 ▲ 10 3 104,241
15:58:52 1,740 ▲ 10 3 104,238
15:58:01 1,740 ▲ 10 3 104,235
15:57:49 1,740 ▲ 10 500 104,232
15:57:10 1,740 ▲ 10 3 103,732
15:56:47 1,745 ▲ 15 7 103,729
15:56:19 1,740 ▲ 10 3 103,722
15:55:28 1,740 ▲ 10 2 103,719
15:55:07 1,740 ▲ 10 2,163 103,717
15:54:41 1,735 ▲ 5 2,600 101,554
15:54:37 1,735 ▲ 5 3 98,954
15:53:46 1,735 ▲ 5 3 98,951
15:52:55 1,735 ▲ 5 3 98,948
15:52:04 1,735 ▲ 5 3 98,945
15:51:13 1,735 ▲ 5 3 98,942
15:50:45 1,735 ▲ 5 10 98,939
15:50:22 1,735 ▲ 5 3 98,929
15:49:31 1,735 ▲ 5 3 98,926
15:48:40 1,735 ▲ 5 2 98,923
15:47:49 1,735 ▲ 5 3 98,921
15:46:59 1,735 ▲ 5 3 98,918
15:46:08 1,735 ▲ 5 3 98,915
15:45:16 1,735 ▲ 5 3 98,912
15:44:25 1,735 ▲ 5 3 98,909
15:43:34 1,735 ▲ 5 3 98,906
15:42:43 1,735 ▲ 5 2 98,903
15:41:52 1,735 ▲ 5 3 98,901
15:41:18 1,740 ▲ 10 1 98,898
15:41:01 1,735 ▲ 5 3 98,897
15:40:10 1,735 ▲ 5 3 98,894
15:39:37 1,740 ▲ 10 90 98,891
15:39:19 1,735 ▲ 5 3 98,801
15:38:28 1,735 ▲ 5 3 98,798
15:37:37 1,735 ▲ 5 3 98,795
15:36:58 1,740 ▲ 10 1,428 98,792
15:36:53 1,740 ▲ 10 1,072 97,364
15:36:45 1,740 ▲ 10 2 96,292
15:35:56 1,740 ▲ 10 500 96,290
15:35:54 1,740 ▲ 10 3 95,790
15:35:18 1,745 ▲ 15 50 95,787
15:35:03 1,740 ▲ 10 3 95,737
15:34:13 1,740 ▲ 10 3 95,734
15:33:21 1,740 ▲ 10 3 95,731
15:32:30 1,740 ▲ 10 3 95,728
15:32:09 1,745 ▲ 15 2 95,725
15:31:39 1,740 ▲ 10 3 95,723
15:30:48 1,740 ▲ 10 2 95,720
15:29:57 1,740 ▲ 10 3 95,718
15:29:31 1,745 ▲ 15 3 95,715
15:29:07 1,740 ▲ 10 3 95,712
15:29:06 1,740 ▲ 10 1 95,709
15:28:15 1,740 ▲ 10 3 95,708
15:27:24 1,740 ▲ 10 3 95,705
15:26:33 1,735 ▲ 5 3 95,702
15:25:43 1,735 ▲ 5 3 95,699
15:24:54 1,735 ▲ 5 2 95,696
15:24:36 1,740 ▲ 10 967 95,694
15:24:36 1,740 ▲ 10 479 94,727
15:22:10 1,740 ▲ 10 1 94,248
15:20:54 1,735 ▲ 5 75 94,247
15:18:45 1,740 ▲ 10 573 94,172
15:18:36 1,740 ▲ 10 50 93,599
15:18:19 1,740 ▲ 10 56 93,549
15:18:07 1,740 ▲ 10 2 93,493
15:16:36 1,740 ▲ 10 577 93,491
15:16:29 1,740 ▲ 10 69 92,914
15:15:11 1,740 ▲ 10 177 92,845
15:15:03 1,740 ▲ 10 33 92,668
15:13:34 1,740 ▲ 10 320 92,635
15:13:33 1,740 ▲ 10 680 92,315
15:10:04 1,745 ▲ 15 1 91,635
15:09:13 1,740 ▲ 10 38 91,634
15:08:53 1,740 ▲ 10 1,444 91,596
15:08:53 1,740 ▲ 10 1,451 90,152
15:03:35 1,745 ▲ 15 768 88,701
15:02:39 1,745 ▲ 15 57 87,933
15:00:54 1,745 ▲ 15 21 87,876
14:54:35 1,745 ▲ 15 697 87,855
14:50:48 1,745 ▲ 15 100 87,158
14:48:57 1,745 ▲ 15 4 87,058
14:43:05 1,745 ▲ 15 412 87,054
14:42:06 1,740 ▲ 10 500 86,642
14:38:56 1,745 ▲ 15 1 86,142
14:38:15 1,740 ▲ 10 200 86,141
14:33:07 1,745 ▲ 15 75 85,941
14:33:05 1,745 ▲ 15 567 85,866
14:30:55 1,745 ▲ 15 1 85,299
14:26:32 1,745 ▲ 15 1,146 85,298
14:25:07 1,745 ▲ 15 1 84,152
14:18:35 1,740 ▲ 10 300 84,151
14:18:12 1,740 ▲ 10 500 83,851
14:16:43 1,745 ▲ 15 714 83,351
14:15:26 1,750 ▲ 20 2 82,637
14:13:28 1,745 ▲ 15 286 82,635
14:12:14 1,750 ▲ 20 17 82,349
14:09:59 1,750 ▲ 20 1 82,332
14:08:34 1,745 ▲ 15 109 82,331
14:08:27 1,745 ▲ 15 659 82,222
14:04:05 1,740 ▲ 10 200 81,563
14:00:16 1,745 ▲ 15 1,000 81,363
13:49:19 1,750 ▲ 20 13 80,363
13:45:19 1,750 ▲ 20 1 80,350
13:42:14 1,740 ▲ 10 150 80,349
13:41:15 1,750 ▲ 20 1 80,199
13:40:10 1,745 ▲ 15 424 80,198
13:37:40 1,750 ▲ 20 1 79,774
13:37:31 1,745 ▲ 15 800 79,773
13:34:26 1,750 ▲ 20 345 78,973
13:34:16 1,750 ▲ 20 1 78,628
13:33:02 1,745 ▲ 15 245 78,627
13:33:00 1,745 ▲ 15 1,821 78,382
13:28:55 1,745 ▲ 15 1,000 76,561
13:28:08 1,740 ▲ 10 2,034 75,561
13:26:03 1,740 ▲ 10 86 73,527
13:25:46 1,740 ▲ 10 162 73,441
13:25:38 1,740 ▲ 10 120 73,279
13:25:36 1,740 ▲ 10 10 73,159
13:24:34 1,745 ▲ 15 1 73,149
13:24:12 1,740 ▲ 10 39 73,148
13:24:06 1,740 ▲ 10 1,161 73,109
13:22:04 1,740 ▲ 10 500 71,948
13:18:56 1,740 ▲ 10 500 71,448
13:18:06 1,740 ▲ 10 500 70,948
13:17:10 1,740 ▲ 10 660 70,448
13:02:25 1,745 ▲ 15 299 69,788
13:00:29 1,740 ▲ 10 1 69,489
13:00:17 1,740 ▲ 10 6 69,488
12:59:37 1,740 ▲ 10 94 69,482
12:56:27 1,740 ▲ 10 800 69,388
12:49:00 1,745 ▲ 15 1 68,588
12:48:05 1,740 ▲ 10 500 68,587
12:37:49 1,745 ▲ 15 214 68,087
12:29:54 1,745 ▲ 15 2 67,873
12:14:55 1,745 ▲ 15 10 67,871
12:11:23 1,745 ▲ 15 1 67,861
12:09:37 1,740 ▲ 10 39 67,860
12:09:18 1,740 ▲ 10 209 67,821
12:09:17 1,740 ▲ 10 1,000 67,612
12:08:39 1,745 ▲ 15 1 66,612
12:01:38 1,740 ▲ 10 81 66,611
11:59:48 1,735 ▲ 5 205 66,530
11:59:48 1,740 ▲ 10 20 66,325
11:55:15 1,745 ▲ 15 1 66,305
11:54:49 1,740 ▲ 10 684 66,304
11:53:07 1,740 ▲ 10 316 65,620
11:41:27 1,745 ▲ 15 1 65,304
11:39:10 1,740 ▲ 10 600 65,303
11:37:26 1,745 ▲ 15 1 64,703
11:37:14 1,735 ▲ 5 4,897 64,702
11:37:14 1,740 ▲ 10 5,103 59,805
11:36:28 1,745 ▲ 15 38 54,702
11:28:35 1,750 ▲ 20 2 54,664
11:25:50 1,745 ▲ 15 365 54,662
11:16:46 1,745 ▲ 15 1 54,297
11:14:47 1,745 ▲ 15 70 54,296
11:14:46 1,740 ▲ 10 1,000 54,226
11:14:43 1,740 ▲ 10 27 53,226
11:11:19 1,740 ▲ 10 10 53,199
11:11:18 1,745 ▲ 15 1 53,189
11:08:54 1,745 ▲ 15 647 53,188
11:06:39 1,745 ▲ 15 353 52,541
11:06:20 1,745 ▲ 15 2,198 52,188
11:05:07 1,745 ▲ 15 696 49,990
11:05:07 1,745 ▲ 15 2,000 49,294
11:03:26 1,745 ▲ 15 2,000 47,294
11:02:37 1,745 ▲ 15 1,800 45,294
11:00:55 1,745 ▲ 15 7 43,494
10:56:08 1,755 ▲ 25 2 43,487
10:54:53 1,755 ▲ 25 1 43,485
10:54:24 1,745 ▲ 15 2 43,484
10:53:28 1,750 ▲ 20 295 43,482
10:53:19 1,750 ▲ 20 24 43,187
10:53:05 1,750 ▲ 20 17 43,163
10:52:57 1,750 ▲ 20 75 43,146
10:52:49 1,750 ▲ 20 81 43,071
10:52:37 1,750 ▲ 20 29 42,990
10:52:26 1,750 ▲ 20 79 42,961
10:51:51 1,750 ▲ 20 29 42,882
10:51:47 1,750 ▲ 20 700 42,853
10:51:17 1,750 ▲ 20 700 42,153
10:48:54 1,750 ▲ 20 500 41,453
10:48:52 1,750 ▲ 20 18 40,953
10:48:24 1,750 ▲ 20 35 40,935
10:48:13 1,750 ▲ 20 39 40,900
10:48:01 1,750 ▲ 20 187 40,861
10:47:56 1,750 ▲ 20 12 40,674
10:47:53 1,745 ▲ 15 2,000 40,662
10:47:30 1,750 ▲ 20 80 38,662
10:47:13 1,750 ▲ 20 1,200 38,582
10:45:35 1,750 ▲ 20 412 37,382
10:45:24 1,750 ▲ 20 688 36,970
10:44:47 1,750 ▲ 20 141 36,282
10:44:32 1,750 ▲ 20 1,000 36,141
10:43:03 1,755 ▲ 25 10 35,141
10:42:54 1,750 ▲ 20 500 35,131
10:42:35 1,755 ▲ 25 39 34,631
10:42:09 1,755 ▲ 25 261 34,592
10:41:40 1,755 ▲ 25 10 34,331
10:41:40 1,755 ▲ 25 14 34,321
10:41:27 1,760 ▲ 30 826 34,307
10:40:55 1,760 ▲ 30 26 33,481
10:40:52 1,755 ▲ 25 500 33,455
10:40:38 1,755 ▲ 25 100 32,955
10:40:32 1,760 ▲ 30 5 32,855
10:40:29 1,760 ▲ 30 4 32,850
10:40:26 1,760 ▲ 30 4 32,846
10:39:03 1,760 ▲ 30 500 32,842
10:38:44 1,760 ▲ 30 10 32,342
10:38:26 1,755 ▲ 25 120 32,332
10:37:52 1,760 ▲ 30 500 32,212
10:37:36 1,760 ▲ 30 10 31,712
10:37:18 1,750 ▲ 20 500 31,702
10:36:52 1,760 ▲ 30 40 31,202
10:36:48 1,755 ▲ 25 174 31,162
10:36:35 1,755 ▲ 25 200 30,988
10:35:38 1,755 ▲ 25 268 30,788
10:35:38 1,755 ▲ 25 232 30,520
10:35:36 1,755 ▲ 25 200 30,288
10:34:33 1,760 ▲ 30 4 30,088
10:34:29 1,760 ▲ 30 4 30,084
10:34:15 1,755 ▲ 25 500 30,080
10:33:52 1,760 ▲ 30 2 29,580
10:33:46 1,760 ▲ 30 174 29,578
10:33:43 1,760 ▲ 30 500 29,404
10:33:42 1,755 ▲ 25 200 28,904
10:33:27 1,760 ▲ 30 4 28,704
10:33:20 1,755 ▲ 25 100 28,700
10:32:45 1,760 ▲ 30 8 28,600
10:32:30 1,755 ▲ 25 311 28,592
10:32:23 1,755 ▲ 25 184 28,281
10:32:21 1,755 ▲ 25 5 28,097
10:31:52 1,755 ▲ 25 5 28,092
10:31:47 1,755 ▲ 25 100 28,087
10:31:36 1,755 ▲ 25 35 27,987
10:31:10 1,755 ▲ 25 500 27,952
10:30:58 1,760 ▲ 30 10 27,452
10:30:50 1,755 ▲ 25 1 27,442
10:30:45 1,760 ▲ 30 2 27,441
10:30:00 1,755 ▲ 25 400 27,439
10:29:10 1,760 ▲ 30 24 27,039
10:28:55 1,760 ▲ 30 1 27,015
10:28:49 1,750 ▲ 20 3 27,014
10:28:49 1,760 ▲ 30 1 27,011
10:28:48 1,760 ▲ 30 1 27,010
10:28:48 1,755 ▲ 25 1,424 27,009
10:28:48 1,755 ▲ 25 176 25,585
10:28:42 1,755 ▲ 25 14 25,409
10:28:30 1,755 ▲ 25 229 25,395
10:28:24 1,755 ▲ 25 431 25,166
10:28:15 1,755 ▲ 25 22 24,735
10:28:03 1,755 ▲ 25 42 24,713
10:27:35 1,755 ▲ 25 557 24,671
10:27:21 1,750 ▲ 20 36 24,114
10:27:13 1,750 ▲ 20 19 24,078
10:27:08 1,750 ▲ 20 1 24,059
10:27:04 1,750 ▲ 20 4 24,058
10:26:45 1,750 ▲ 20 1,440 24,054
10:26:21 1,755 ▲ 25 2 22,614
10:26:01 1,750 ▲ 20 6 22,612
10:24:30 1,755 ▲ 25 27 22,606
10:23:08 1,755 ▲ 25 12 22,579
10:22:57 1,755 ▲ 25 300 22,567
10:22:48 1,755 ▲ 25 10 22,267
10:22:37 1,750 ▲ 20 102 22,257
10:22:36 1,750 ▲ 20 12 22,155
10:22:33 1,750 ▲ 20 98 22,143
10:22:22 1,750 ▲ 20 5,000 22,045
10:21:02 1,750 ▲ 20 10 17,045
10:20:50 1,750 ▲ 20 18 17,035
10:20:44 1,745 ▲ 15 1,800 17,017
10:20:27 1,750 ▲ 20 1 15,217
10:20:26 1,745 ▲ 15 1,477 15,216
10:20:22 1,745 ▲ 15 996 13,739
10:16:47 1,745 ▲ 15 99 12,743
10:16:38 1,750 ▲ 20 1 12,644
10:16:33 1,750 ▲ 20 1 12,643
10:16:24 1,745 ▲ 15 1 12,642
10:16:04 1,750 ▲ 20 1 12,641
10:15:30 1,750 ▲ 20 309 12,640
10:15:22 1,750 ▲ 20 1,300 12,331
10:15:17 1,755 ▲ 25 1 11,031
10:15:16 1,750 ▲ 20 1,391 11,030
10:15:05 1,750 ▲ 20 783 9,639
10:14:04 1,745 ▲ 15 21 8,856
10:12:33 1,750 ▲ 20 26 8,835
10:12:28 1,750 ▲ 20 1 8,809
10:12:00 1,750 ▲ 20 1 8,808
10:11:57 1,745 ▲ 15 1,985 8,807
10:11:57 1,745 ▲ 15 1 6,822
10:10:49 1,745 ▲ 15 4 6,821
10:10:46 1,745 ▲ 15 10 6,817
10:10:31 1,740 ▲ 10 270 6,807
10:10:31 1,740 ▲ 10 730 6,537
10:10:16 1,745 ▲ 15 44 5,807
10:10:05 1,745 ▲ 15 500 5,763
10:09:39 1,745 ▲ 15 1 5,263
10:09:29 1,740 ▲ 10 390 5,262
10:09:29 1,740 ▲ 10 10 4,872
10:08:37 1,745 ▲ 15 1 4,862
10:05:15 1,745 ▲ 15 1 4,861
10:04:20 1,745 ▲ 15 1 4,860
10:02:25 1,745 ▲ 15 1 4,859
10:01:04 1,750 ▲ 20 256 4,858
10:00:40 1,745 ▲ 15 1 4,602
10:00:39 1,750 ▲ 20 1 4,601
10:00:33 1,740 ▲ 10 1 4,600
10:00:30 1,735 ▲ 5 242 4,599
10:00:30 1,735 ▲ 5 4,357 4,357

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.14 16:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,139.23 ▲ 16.78 0.79%
코스닥 663.31 ▲ 1.46 0.22%
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.