영흥철강
(012160)
코스피
철강및금속
액면가 500원
  04.19 14:55

1,315 (1,290)   [시가/고가/저가] 1,285 / 1,330 / 1,285 
전일비/등락률 ▲ 25 (1.94%) 매도호가/호가잔량 1,320 / 3,214
거래량/전일동시간대비 252,374 /▼ 35,893 매수호가/호가잔량 1,315 / 5,260
상한가/하한가 1,675 / 905 총매도/총매수잔량 131,113 / 72,221

매도잔량 호가 매수잔량
11,664 1,365 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
15,603 1,360
7,468 1,355
12,837 1,350
7,496 1,345
28,642 1,340
11,618 1,335
13,571 1,330
19,000 1,325
3,214 1,320
 
1,315 5,260
1,310 5,198
1,305 4,229
1,300 10,761
1,295 9,744
1,290 12,932
1,285 2,961
1,280 5,496
1,275 5,610
1,270 10,030
 
총매도잔량 순매수잔량 총매수잔량
131,113 -58,892 72,221
시간외잔량 시간외잔량
0 0
 
영흥철강 012160
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,217.21 (+3.44)    FUTURE 286.75 (+0.25)   Basis: 0.67
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
14:54:55 1,315 ▲ 25 100 252,292
14:54:21 1,315 ▲ 25 3 252,192
14:53:48 1,315 ▲ 25 15 252,189
14:53:03 1,320 ▲ 30 5 252,174
14:52:14 1,315 ▲ 25 2 252,169
14:51:03 1,315 ▲ 25 35 252,167
14:50:17 1,320 ▲ 30 1 252,132
14:49:40 1,315 ▲ 25 800 252,131
14:49:05 1,320 ▲ 30 1 251,331
14:49:02 1,315 ▲ 25 1,000 251,330
14:48:52 1,315 ▲ 25 7 250,330
14:48:43 1,320 ▲ 30 1 250,323
14:47:40 1,315 ▲ 25 3,000 250,322
14:36:36 1,320 ▲ 30 1 247,322
14:35:35 1,320 ▲ 30 45 247,321
14:35:35 1,320 ▲ 30 955 247,276
14:35:08 1,325 ▲ 35 5 246,321
14:34:46 1,320 ▲ 30 975 246,316
14:34:16 1,320 ▲ 30 1 245,341
14:33:47 1,320 ▲ 30 14 245,340
14:32:44 1,320 ▲ 30 10 245,326
14:32:21 1,320 ▲ 30 4 245,316
14:32:21 1,320 ▲ 30 14 245,312
14:32:21 1,320 ▲ 30 3,500 245,298
14:31:58 1,315 ▲ 25 2,000 241,798
14:27:23 1,320 ▲ 30 1 239,798
14:27:07 1,315 ▲ 25 1,000 239,797
14:26:50 1,315 ▲ 25 2,000 238,797
14:22:32 1,320 ▲ 30 1 236,797
14:21:19 1,315 ▲ 25 460 236,796
14:18:03 1,320 ▲ 30 1 236,336
14:14:32 1,315 ▲ 25 4,000 236,335
14:08:43 1,320 ▲ 30 14 232,335
14:07:24 1,320 ▲ 30 5 232,321
14:07:00 1,320 ▲ 30 1,159 232,316
14:05:50 1,325 ▲ 35 5 231,157
14:05:25 1,320 ▲ 30 5 231,152
14:00:20 1,325 ▲ 35 15 231,147
14:00:06 1,325 ▲ 35 15 231,132
13:58:29 1,320 ▲ 30 1 231,117
13:50:54 1,325 ▲ 35 754 231,116
13:49:37 1,325 ▲ 35 2 230,362
13:48:38 1,325 ▲ 35 5 230,360
13:47:22 1,320 ▲ 30 9 230,355
13:45:41 1,320 ▲ 30 1 230,346
13:43:49 1,325 ▲ 35 5 230,345
13:43:36 1,320 ▲ 30 700 230,340
13:35:00 1,325 ▲ 35 5 229,640
13:34:26 1,320 ▲ 30 101 229,635
13:34:16 1,325 ▲ 35 5 229,534
13:33:56 1,320 ▲ 30 5,000 229,529
13:33:42 1,320 ▲ 30 1,826 224,529
13:30:48 1,320 ▲ 30 3,087 222,703
13:29:58 1,320 ▲ 30 14 219,616
13:28:57 1,320 ▲ 30 6 219,602
13:28:37 1,320 ▲ 30 24 219,596
13:28:17 1,320 ▲ 30 10 219,572
13:28:14 1,320 ▲ 30 115 219,562
13:27:45 1,320 ▲ 30 7 219,447
13:27:42 1,320 ▲ 30 13 219,440
13:27:30 1,320 ▲ 30 537 219,427
13:25:25 1,320 ▲ 30 14 218,890
13:23:42 1,315 ▲ 25 800 218,876
13:23:14 1,320 ▲ 30 75 218,076
13:23:08 1,320 ▲ 30 14 218,001
13:20:51 1,320 ▲ 30 14 217,987
13:18:35 1,320 ▲ 30 14 217,973
13:16:18 1,320 ▲ 30 13 217,959
13:15:19 1,320 ▲ 30 65 217,946
13:14:34 1,320 ▲ 30 15 217,881
13:14:01 1,320 ▲ 30 14 217,866
13:13:32 1,320 ▲ 30 6 217,852
13:12:40 1,320 ▲ 30 49 217,846
13:11:51 1,320 ▲ 30 5 217,797
13:11:44 1,320 ▲ 30 14 217,792
13:11:35 1,320 ▲ 30 11 217,778
13:11:35 1,320 ▲ 30 172 217,767
13:11:18 1,320 ▲ 30 303 217,595
13:07:33 1,325 ▲ 35 1 217,292
13:04:34 1,320 ▲ 30 660 217,291
13:03:21 1,325 ▲ 35 5 216,631
13:02:45 1,320 ▲ 30 263 216,626
13:02:41 1,320 ▲ 30 1 216,363
13:02:41 1,320 ▲ 30 74 216,362
12:57:53 1,325 ▲ 35 1 216,288
12:56:42 1,320 ▲ 30 500 216,287
12:56:10 1,320 ▲ 30 10 215,787
12:54:32 1,320 ▲ 30 3 215,777
12:53:19 1,320 ▲ 30 162 215,774
12:52:05 1,325 ▲ 35 3 215,612
12:52:00 1,320 ▲ 30 3 215,609
12:51:56 1,325 ▲ 35 24 215,606
12:46:04 1,325 ▲ 35 5 215,582
12:45:47 1,320 ▲ 30 76 215,577
12:44:45 1,325 ▲ 35 188 215,501
12:43:33 1,325 ▲ 35 3,388 215,313
12:43:30 1,330 ▲ 40 1,500 211,925
12:43:23 1,325 ▲ 35 1,000 210,425
12:43:19 1,325 ▲ 35 1,000 209,425
12:43:14 1,330 ▲ 40 1 208,425
12:42:52 1,325 ▲ 35 11,036 208,424
12:41:51 1,325 ▲ 35 5 197,388
12:39:51 1,325 ▲ 35 500 197,383
12:38:14 1,325 ▲ 35 1 196,883
12:37:56 1,320 ▲ 30 3,816 196,882
12:37:05 1,320 ▲ 30 300 193,066
12:35:16 1,320 ▲ 30 25 192,766
12:34:43 1,320 ▲ 30 1 192,741
12:34:01 1,315 ▲ 25 2 192,740
12:33:46 1,315 ▲ 25 100 192,738
12:29:00 1,320 ▲ 30 2,536 192,638
12:21:50 1,320 ▲ 30 2 190,102
12:21:47 1,315 ▲ 25 2 190,100
12:18:27 1,320 ▲ 30 300 190,098
12:18:16 1,320 ▲ 30 500 189,798
12:17:08 1,320 ▲ 30 1 189,298
12:17:07 1,320 ▲ 30 5 189,297
12:16:18 1,315 ▲ 25 7 189,292
12:11:04 1,320 ▲ 30 1 189,285
12:03:00 1,320 ▲ 30 8,989 189,284
12:03:00 1,315 ▲ 25 2,941 180,295
11:49:31 1,315 ▲ 25 10 177,354
11:48:32 1,315 ▲ 25 1 177,344
11:48:24 1,310 ▲ 20 52 177,343
11:48:05 1,310 ▲ 20 1 177,291
11:39:15 1,315 ▲ 25 1 177,290
11:36:01 1,310 ▲ 20 13 177,289
11:33:45 1,310 ▲ 20 14 177,276
11:31:28 1,310 ▲ 20 14 177,262
11:31:22 1,310 ▲ 20 10 177,248
11:31:17 1,310 ▲ 20 1,700 177,238
11:31:06 1,300 ▲ 10 3,844 175,538
11:29:37 1,310 ▲ 20 1 171,694
11:29:21 1,300 ▲ 10 1,310 171,693
11:29:21 1,305 ▲ 15 2,167 170,383
11:29:06 1,310 ▲ 20 7,877 168,216
11:26:54 1,315 ▲ 25 14 160,339
11:26:12 1,315 ▲ 25 1,000 160,325
11:26:11 1,315 ▲ 25 2 159,325
11:26:07 1,310 ▲ 20 2 159,323
11:25:21 1,315 ▲ 25 1 159,321
11:24:58 1,310 ▲ 20 2 159,320
11:24:38 1,315 ▲ 25 13 159,318
11:22:21 1,315 ▲ 25 14 159,305
11:20:04 1,315 ▲ 25 14 159,291
11:19:19 1,315 ▲ 25 955 159,277
11:19:19 1,315 ▲ 25 13 158,322
11:19:19 1,315 ▲ 25 14 158,295
11:19:19 1,315 ▲ 25 14 158,309
11:19:19 1,315 ▲ 25 14 158,281
11:18:14 1,310 ▲ 20 1 158,267
11:15:10 1,315 ▲ 25 5 158,266
11:12:13 1,315 ▲ 25 5 158,261
11:11:58 1,310 ▲ 20 1,700 158,256
11:11:54 1,315 ▲ 25 5 156,556
11:09:23 1,310 ▲ 20 4 156,551
11:07:53 1,315 ▲ 25 1 156,547
11:07:40 1,310 ▲ 20 2,901 156,546
11:07:10 1,315 ▲ 25 8,501 153,645
11:07:01 1,310 ▲ 20 579 145,144
11:05:45 1,315 ▲ 25 5 144,565
11:04:22 1,310 ▲ 20 266 144,560
11:04:12 1,310 ▲ 20 905 144,294
11:01:55 1,315 ▲ 25 5 143,389
10:59:58 1,315 ▲ 25 1 143,384
10:59:51 1,315 ▲ 25 100 143,383
10:59:38 1,310 ▲ 20 1,000 143,283
10:59:29 1,310 ▲ 20 1,922 142,283
10:52:11 1,315 ▲ 25 5 140,361
10:51:53 1,310 ▲ 20 4 140,356
10:47:47 1,315 ▲ 25 30 140,352
10:47:21 1,310 ▲ 20 3,000 140,322
10:44:19 1,315 ▲ 25 5 137,322
10:44:18 1,310 ▲ 20 5 137,317
10:44:03 1,310 ▲ 20 300 137,312
10:43:27 1,310 ▲ 20 62 137,012
10:43:17 1,315 ▲ 25 5 136,950
10:42:19 1,310 ▲ 20 1 136,945
10:42:16 1,315 ▲ 25 1 136,944
10:42:16 1,310 ▲ 20 1 136,943
10:42:15 1,315 ▲ 25 1 136,942
10:42:15 1,310 ▲ 20 1 136,941
10:42:15 1,315 ▲ 25 1 136,940
10:42:14 1,310 ▲ 20 1 136,939
10:42:14 1,315 ▲ 25 1 136,938
10:42:14 1,310 ▲ 20 1 136,937
10:42:13 1,315 ▲ 25 1 136,936
10:42:13 1,310 ▲ 20 1 136,935
10:42:13 1,315 ▲ 25 1 136,934
10:42:12 1,310 ▲ 20 1 136,933
10:42:12 1,315 ▲ 25 1 136,932
10:42:12 1,310 ▲ 20 1 136,931
10:42:12 1,315 ▲ 25 1 136,930
10:42:11 1,310 ▲ 20 1 136,929
10:42:11 1,315 ▲ 25 1 136,928
10:42:11 1,310 ▲ 20 1 136,927
10:42:10 1,315 ▲ 25 1 136,926
10:42:10 1,310 ▲ 20 1 136,925
10:42:10 1,315 ▲ 25 1 136,924
10:42:09 1,310 ▲ 20 1 136,923
10:42:09 1,315 ▲ 25 1 136,922
10:42:08 1,310 ▲ 20 1 136,921
10:42:08 1,315 ▲ 25 1 136,920
10:42:08 1,310 ▲ 20 1 136,919
10:42:07 1,315 ▲ 25 1 136,918
10:42:07 1,310 ▲ 20 1 136,917
10:42:06 1,315 ▲ 25 1 136,916
10:42:06 1,310 ▲ 20 1 136,915
10:42:06 1,315 ▲ 25 1 136,914
10:42:05 1,310 ▲ 20 1 136,913
10:42:04 1,315 ▲ 25 1 136,912
10:41:54 1,315 ▲ 25 6 136,911
10:36:10 1,315 ▲ 25 6,270 136,905
10:34:25 1,315 ▲ 25 4,000 130,635
10:27:43 1,320 ▲ 30 1,700 126,635
10:25:29 1,320 ▲ 30 10 124,935
10:21:52 1,320 ▲ 30 5 124,925
10:21:07 1,320 ▲ 30 4 124,920
10:20:54 1,320 ▲ 30 8 124,916
10:16:04 1,320 ▲ 30 1 124,908
10:13:59 1,325 ▲ 35 5 124,907
10:11:23 1,320 ▲ 30 106 124,902
10:11:10 1,320 ▲ 30 194 124,796
10:11:10 1,320 ▲ 30 500 124,602
10:10:43 1,320 ▲ 30 200 124,102
10:10:09 1,320 ▲ 30 1,000 123,902
10:09:44 1,325 ▲ 35 6,000 122,902
10:08:27 1,325 ▲ 35 5 116,902
10:08:02 1,320 ▲ 30 1,000 116,897
10:07:46 1,320 ▲ 30 5 115,897
10:07:21 1,315 ▲ 25 471 115,892
10:07:21 1,320 ▲ 30 1,065 115,421
10:07:19 1,320 ▲ 30 5,834 114,356
10:07:19 1,320 ▲ 30 2,900 108,522
10:07:11 1,320 ▲ 30 200 105,622
10:05:48 1,325 ▲ 35 300 105,422
10:05:32 1,325 ▲ 35 3,000 105,122
10:05:02 1,325 ▲ 35 5 102,122
10:04:45 1,320 ▲ 30 1 102,117
10:03:55 1,320 ▲ 30 1,012 102,116
10:03:55 1,320 ▲ 30 8,988 101,104
10:03:26 1,320 ▲ 30 5 92,116
10:02:14 1,310 ▲ 20 64 92,111
10:02:12 1,310 ▲ 20 20 92,047
10:01:46 1,325 ▲ 35 3 92,027
10:01:43 1,325 ▲ 35 5 92,024
10:01:06 1,320 ▲ 30 3,367 92,019
10:01:06 1,320 ▲ 30 4,613 88,652
10:01:06 1,320 ▲ 30 20 84,039
10:00:54 1,325 ▲ 35 5 84,019
10:00:44 1,320 ▲ 30 2,000 84,014
09:59:50 1,320 ▲ 30 818 82,014
09:59:50 1,320 ▲ 30 1,500 81,196
09:59:40 1,320 ▲ 30 2,682 79,696
09:59:31 1,320 ▲ 30 3 77,014
09:57:44 1,325 ▲ 35 90 77,011
09:57:44 1,320 ▲ 30 410 76,921
09:57:18 1,310 ▲ 20 676 76,511
09:56:50 1,320 ▲ 30 1,590 75,835
09:56:41 1,320 ▲ 30 2,470 74,245
09:56:41 1,315 ▲ 25 940 71,775
09:56:19 1,315 ▲ 25 500 70,835
09:55:31 1,320 ▲ 30 3 70,335
09:55:31 1,315 ▲ 25 497 70,332
09:55:02 1,315 ▲ 25 1 69,835
09:55:02 1,315 ▲ 25 2 69,834
09:54:40 1,320 ▲ 30 1 69,832
09:52:38 1,310 ▲ 20 300 69,831
09:51:49 1,310 ▲ 20 4 69,531
09:51:29 1,320 ▲ 30 900 69,527
09:51:10 1,320 ▲ 30 200 68,627
09:51:04 1,320 ▲ 30 200 68,427
09:50:15 1,320 ▲ 30 111 68,227
09:50:12 1,320 ▲ 30 4,889 68,116
09:49:41 1,320 ▲ 30 1 63,227
09:49:31 1,320 ▲ 30 100 63,226
09:49:10 1,320 ▲ 30 10 63,126
09:48:18 1,320 ▲ 30 1 63,116
09:48:10 1,310 ▲ 20 51 63,115
09:47:47 1,320 ▲ 30 1,292 63,064
09:47:38 1,320 ▲ 30 11,336 61,772
09:47:38 1,315 ▲ 25 7,372 50,436
09:47:10 1,310 ▲ 20 23 43,064
09:45:42 1,310 ▲ 20 1,406 43,041
09:45:41 1,310 ▲ 20 1,800 41,635
09:45:37 1,310 ▲ 20 8,502 39,835
09:45:20 1,310 ▲ 20 1 31,333
09:44:50 1,305 ▲ 15 8,292 31,332
09:44:42 1,305 ▲ 15 5 23,040
09:44:37 1,300 ▲ 10 50 23,035
09:43:28 1,300 ▲ 10 300 22,985
09:39:54 1,305 ▲ 15 100 22,685
09:38:43 1,305 ▲ 15 5 22,585
09:38:09 1,305 ▲ 15 5 22,580
09:37:11 1,300 ▲ 10 638 22,575
09:36:42 1,300 ▲ 10 1 21,937
09:35:06 1,305 ▲ 15 98 21,936
09:34:44 1,305 ▲ 15 90 21,838
09:32:49 1,305 ▲ 15 1 21,748
09:32:16 1,300 ▲ 10 12 21,747
09:31:11 1,300 ▲ 10 6,500 21,735
09:26:55 1,300 ▲ 10 50 15,235
09:22:06 1,300 ▲ 10 2 15,185
09:21:24 1,290  0 100 15,183
09:21:23 1,290  0 539 15,083
09:21:23 1,290  0 2,544 14,544
09:20:22 1,300 ▲ 10 1 12,000
09:19:53 1,290  0 2 11,999
09:17:11 1,300 ▲ 10 1 11,997
09:16:48 1,290  0 57 11,996
09:16:30 1,290  0 1 11,939
09:13:58 1,300 ▲ 10 10 11,938
09:12:04 1,300 ▲ 10 2 11,928
09:09:07 1,300 ▲ 10 1 11,926
09:08:53 1,295 ▲ 5 4,496 11,925
09:08:20 1,295 ▲ 5 1 7,429
09:08:14 1,285 ▼ 5 3 7,428
09:08:10 1,290  0 100 7,425
09:06:34 1,290  0 6 7,325
09:04:45 1,295 ▲ 5 5 7,319
09:04:45 1,295 ▲ 5 1 7,314
09:04:39 1,285 ▼ 5 596 7,313
09:04:32 1,290  0 30 6,717
09:04:14 1,295 ▲ 5 1 6,687
09:04:04 1,285 ▼ 5 1,000 6,686
09:04:00 1,295 ▲ 5 1 5,686
09:03:51 1,285 ▼ 5 3,000 5,685
09:01:54 1,295 ▲ 5 1 2,685
09:01:54 1,290  0 39 2,684
09:01:12 1,290  0 10 2,645
09:00:59 1,290  0 1 2,635
09:00:46 1,285 ▼ 5 100 2,634
09:00:30 1,285 ▼ 5 2,534 2,534

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 14:55    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,218.03 ▲ 4.26 0.19%
코스닥 761.96 ▲ 8.44 1.12%
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.