한세예스24홀딩스
(016450)
코스피
금융업
액면가 500원
  01.16 15:59

11,150 (11,000)   [시가/고가/저가] 11,100 / 11,200 / 10,800 
전일비/등락률 ▲ 150 (1.36%) 매도호가/호가잔량 11,200 / 1,930
거래량/전일동시간대비 17,415 /▼ 1,603 매수호가/호가잔량 11,150 / 104
상한가/하한가 14,300 / 7,700 총매도/총매수잔량 7,268 / 2,177

매도잔량 호가 매수잔량
513 11,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
461 11,600
1,527 11,550
1,120 11,500
215 11,450
111 11,400
150 11,350
160 11,300
1,081 11,250
1,930 11,200
 
11,150 104
11,100 755
11,050 73
11,000 38
10,950 426
10,900 37
10,850 210
10,800 231
10,750 37
10,700 266
 
총매도잔량 순매수잔량 총매수잔량
7,268 -5,091 2,177
시간외잔량 시간외잔량
2 0
 
한세예스24홀딩스 016450
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,521.74 (+18.01)    FUTURE 331.00 (+3.20)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 11,150 ▲ 150 1,070 17,415
15:19:43 11,150 ▲ 150 4 16,345
15:19:43 11,150 ▲ 150 32 16,341
15:19:36 11,150 ▲ 150 3 16,309
15:19:22 11,150 ▲ 150 3 16,306
15:19:22 11,150 ▲ 150 2 16,303
15:19:22 11,150 ▲ 150 2 16,301
15:19:22 11,150 ▲ 150 2 16,299
15:19:22 11,150 ▲ 150 2 16,297
15:19:22 11,150 ▲ 150 2 16,295
15:19:22 11,150 ▲ 150 2 16,293
15:19:22 11,150 ▲ 150 2 16,291
15:19:22 11,150 ▲ 150 3 16,289
15:19:16 11,150 ▲ 150 14 16,286
15:19:12 11,150 ▲ 150 64 16,272
15:19:04 11,150 ▲ 150 2 16,208
15:19:01 11,150 ▲ 150 3 16,206
15:18:50 11,100 ▲ 100 8 16,203
15:18:42 11,100 ▲ 100 50 16,195
15:18:24 11,100 ▲ 100 2 16,145
15:18:16 11,150 ▲ 150 11 16,143
15:18:13 11,100 ▲ 100 1 16,132
15:18:00 11,150 ▲ 150 32 16,131
15:17:59 11,150 ▲ 150 64 16,099
15:17:46 11,150 ▲ 150 11 16,035
15:17:32 11,150 ▲ 150 33 16,024
15:17:30 11,150 ▲ 150 2 15,991
15:17:30 11,150 ▲ 150 1 15,989
15:17:30 11,150 ▲ 150 2 15,988
15:17:30 11,150 ▲ 150 2 15,986
15:17:30 11,150 ▲ 150 1 15,984
15:17:30 11,150 ▲ 150 2 15,983
15:17:30 11,150 ▲ 150 2 15,981
15:17:30 11,150 ▲ 150 2 15,979
15:17:30 11,150 ▲ 150 2 15,977
15:17:30 11,150 ▲ 150 2 15,975
15:17:30 11,150 ▲ 150 2 15,973
15:16:23 11,150 ▲ 150 8 15,971
15:15:42 11,150 ▲ 150 4 15,963
15:15:36 11,150 ▲ 150 3 15,959
15:14:46 11,150 ▲ 150 19 15,956
15:13:46 11,150 ▲ 150 13 15,937
15:13:04 11,150 ▲ 150 33 15,924
15:12:46 11,150 ▲ 150 16 15,891
15:11:12 11,150 ▲ 150 50 15,875
15:10:59 11,150 ▲ 150 50 15,825
15:10:01 11,150 ▲ 150 4 15,775
15:09:59 11,150 ▲ 150 13 15,771
15:09:43 11,150 ▲ 150 3 15,758
15:08:37 11,150 ▲ 150 34 15,755
15:08:31 11,150 ▲ 150 1 15,721
15:07:46 11,100 ▲ 100 21 15,720
15:07:23 11,100 ▲ 100 4 15,699
15:07:07 11,100 ▲ 100 5 15,695
15:06:59 11,100 ▲ 100 274 15,690
15:06:20 11,150 ▲ 150 2 15,416
15:06:13 11,150 ▲ 150 2 15,414
15:04:20 11,150 ▲ 150 3 15,412
15:04:10 11,150 ▲ 150 34 15,409
15:03:42 11,150 ▲ 150 3 15,375
15:02:46 11,150 ▲ 150 64 15,372
15:02:16 11,150 ▲ 150 14 15,308
15:00:46 11,150 ▲ 150 15 15,294
15:00:41 11,100 ▲ 100 100 15,279
14:59:43 11,150 ▲ 150 33 15,179
14:59:16 11,150 ▲ 150 16 15,146
14:57:30 11,150 ▲ 150 13 15,130
14:57:18 11,150 ▲ 150 33 15,117
14:57:07 11,150 ▲ 150 3 15,084
14:53:18 11,100 ▲ 100 150 15,081
14:51:27 11,100 ▲ 100 50 14,931
14:50:49 11,150 ▲ 150 34 14,881
14:49:29 11,150 ▲ 150 3 14,847
14:46:41 11,100 ▲ 100 18 14,844
14:46:27 11,100 ▲ 100 17 14,826
14:46:12 11,100 ▲ 100 5 14,809
14:45:00 11,150 ▲ 150 13 14,804
14:44:54 11,100 ▲ 100 1 14,791
14:44:53 11,100 ▲ 100 50 14,790
14:44:46 11,100 ▲ 100 43 14,740
14:44:29 11,100 ▲ 100 21 14,697
14:44:21 11,100 ▲ 100 61 14,676
14:44:09 11,100 ▲ 100 33 14,615
14:44:02 11,100 ▲ 100 4 14,582
14:41:48 11,100 ▲ 100 14 14,578
14:41:38 11,100 ▲ 100 10 14,564
14:41:07 11,100 ▲ 100 103 14,554
14:40:08 11,100 ▲ 100 157 14,451
14:39:29 11,150 ▲ 150 33 14,294
14:39:04 11,150 ▲ 150 3 14,261
14:36:42 11,100 ▲ 100 150 14,258
14:34:32 11,150 ▲ 150 34 14,108
14:34:23 11,150 ▲ 150 3 14,074
14:32:52 11,100 ▲ 100 1 14,071
14:32:36 11,150 ▲ 150 3 14,070
14:32:31 11,150 ▲ 150 13 14,067
14:30:36 11,150 ▲ 150 2 14,054
14:28:34 11,150 ▲ 150 33 14,052
14:27:08 11,150 ▲ 150 34 14,019
14:26:49 11,150 ▲ 150 3 13,985
14:22:47 11,100 ▲ 100 70 13,982
14:22:29 11,100 ▲ 100 213 13,912
14:22:26 11,100 ▲ 100 132 13,699
14:22:26 11,100 ▲ 100 2 13,567
14:22:26 11,100 ▲ 100 2 13,565
14:22:14 11,100 ▲ 100 3 13,563
14:21:08 11,100 ▲ 100 2 13,560
14:20:02 11,100 ▲ 100 12 13,558
14:19:40 11,100 ▲ 100 33 13,546
14:17:49 11,100 ▲ 100 3 13,513
14:15:13 11,100 ▲ 100 33 13,510
14:14:30 11,100 ▲ 100 2 13,477
14:12:28 11,100 ▲ 100 3 13,475
14:12:00 11,100 ▲ 100 1 13,472
14:11:12 11,100 ▲ 100 3 13,471
14:10:47 11,100 ▲ 100 33 13,468
14:07:53 11,100 ▲ 100 2 13,435
14:06:57 11,050 ▲ 50 1 13,433
14:06:21 11,100 ▲ 100 34 13,432
14:05:14 11,100 ▲ 100 18 13,398
14:04:34 11,100 ▲ 100 3 13,380
14:02:12 11,100 ▲ 100 3 13,377
14:01:55 11,100 ▲ 100 34 13,374
14:01:44 11,100 ▲ 100 2 13,340
13:57:56 11,100 ▲ 100 2 13,338
13:57:29 11,100 ▲ 100 34 13,336
13:54:38 11,100 ▲ 100 2 13,302
13:53:33 11,100 ▲ 100 34 13,300
13:53:22 11,100 ▲ 100 3 13,266
13:53:12 11,100 ▲ 100 3 13,263
13:52:19 11,050 ▲ 50 5 13,260
13:51:12 11,050 ▲ 50 5 13,255
13:50:44 11,100 ▲ 100 5 13,250
13:48:37 11,100 ▲ 100 34 13,245
13:47:55 11,100 ▲ 100 3 13,211
13:45:43 11,100 ▲ 100 16 13,208
13:44:42 11,100 ▲ 100 51 13,192
13:44:38 11,100 ▲ 100 34 13,141
13:44:26 11,100 ▲ 100 19 13,107
13:44:13 11,150 ▲ 150 2 13,088
13:44:11 11,150 ▲ 150 34 13,086
13:43:13 11,150 ▲ 150 17 13,052
13:41:23 11,150 ▲ 150 3 13,035
13:41:01 11,150 ▲ 150 3 13,032
13:40:13 11,150 ▲ 150 17 13,029
13:39:45 11,150 ▲ 150 33 13,012
13:38:20 11,150 ▲ 150 34 12,979
13:38:07 11,150 ▲ 150 3 12,945
13:31:27 11,100 ▲ 100 92 12,942
13:31:23 11,150 ▲ 150 34 12,850
13:31:10 11,150 ▲ 150 2 12,816
13:29:02 11,100 ▲ 100 100 12,814
13:28:28 11,150 ▲ 150 3 12,714
13:26:55 11,150 ▲ 150 2 12,711
13:26:27 11,150 ▲ 150 34 12,709
13:23:36 11,150 ▲ 150 2 12,675
13:22:01 11,150 ▲ 150 34 12,673
13:20:20 11,150 ▲ 150 3 12,639
13:20:17 11,150 ▲ 150 3 12,636
13:18:13 11,150 ▲ 150 15 12,633
13:17:35 11,150 ▲ 150 33 12,618
13:16:58 11,150 ▲ 150 2 12,585
13:13:39 11,150 ▲ 150 2 12,583
13:13:09 11,150 ▲ 150 33 12,581
13:12:27 11,150 ▲ 150 3 12,548
13:10:21 11,150 ▲ 150 2 12,545
13:08:43 11,150 ▲ 150 33 12,543
13:07:02 11,150 ▲ 150 2 12,510
13:03:43 11,150 ▲ 150 2 12,508
13:01:26 11,150 ▲ 150 3 12,506
13:00:24 11,150 ▲ 150 2 12,503
12:57:05 11,150 ▲ 150 1 12,501
12:56:42 11,150 ▲ 150 17 12,500
12:55:12 11,150 ▲ 150 1 12,483
12:51:02 11,150 ▲ 150 3 12,482
12:49:55 11,100 ▲ 100 1 12,479
12:46:55 11,100 ▲ 100 1 12,478
12:44:25 11,100 ▲ 100 1 12,477
12:44:13 11,150 ▲ 150 64 12,476
12:44:10 11,150 ▲ 150 82 12,412
12:41:29 11,200 ▲ 200 1 12,330
12:40:11 11,200 ▲ 200 30 12,329
12:38:46 11,200 ▲ 200 3 12,299
12:37:42 11,200 ▲ 200 2 12,296
12:36:58 11,200 ▲ 200 37 12,294
12:35:11 11,200 ▲ 200 26 12,257
12:34:23 11,200 ▲ 200 2 12,231
12:32:41 11,200 ▲ 200 19 12,229
12:30:36 11,200 ▲ 200 2 12,210
12:28:14 11,200 ▲ 200 3 12,208
12:27:49 11,200 ▲ 200 116 12,205
12:27:46 11,200 ▲ 200 1 12,089
12:26:11 11,200 ▲ 200 1 12,088
12:23:58 11,200 ▲ 200 2 12,087
12:22:21 11,150 ▲ 150 362 12,085
12:22:05 11,150 ▲ 150 1 11,723
12:13:15 11,150 ▲ 150 41 11,722
12:11:08 11,150 ▲ 150 1 11,681
12:11:01 11,150 ▲ 150 12 11,680
12:10:54 11,150 ▲ 150 40 11,668
12:10:51 11,150 ▲ 150 75 11,628
12:10:37 11,150 ▲ 150 27 11,553
12:07:45 11,200 ▲ 200 1 11,526
12:07:42 11,200 ▲ 200 1 11,525
12:07:40 11,200 ▲ 200 1 11,524
12:07:38 11,200 ▲ 200 1 11,523
12:07:36 11,200 ▲ 200 1 11,522
12:07:34 11,200 ▲ 200 1 11,521
12:07:32 11,200 ▲ 200 1 11,520
12:07:30 11,200 ▲ 200 1 11,519
12:07:27 11,200 ▲ 200 1 11,518
12:07:25 11,200 ▲ 200 1 11,517
12:07:25 11,200 ▲ 200 3 11,516
12:07:23 11,200 ▲ 200 1 11,513
12:07:23 11,200 ▲ 200 3 11,512
12:07:23 11,200 ▲ 200 5 11,509
12:07:23 11,150 ▲ 150 2,125 11,504
12:05:14 11,150 ▲ 150 3 9,379
12:05:10 11,150 ▲ 150 26 9,376
12:04:46 11,150 ▲ 150 2 9,350
12:01:33 11,150 ▲ 150 72 9,348
12:01:27 11,150 ▲ 150 1 9,276
12:01:10 11,150 ▲ 150 27 9,275
12:00:54 11,100 ▲ 100 505 9,248
12:00:31 11,100 ▲ 100 1 8,743
11:59:33 11,100 ▲ 100 3 8,742
11:59:06 11,100 ▲ 100 1 8,739
11:59:02 11,100 ▲ 100 1 8,738
11:57:12 11,100 ▲ 100 1 8,737
11:53:53 11,100 ▲ 100 2 8,736
11:50:34 11,100 ▲ 100 2 8,734
11:49:20 11,100 ▲ 100 3 8,732
11:48:41 11,100 ▲ 100 2 8,729
11:42:43 11,100 ▲ 100 3 8,727
11:40:40 11,100 ▲ 100 19 8,724
11:39:50 11,050 ▲ 50 10 8,705
11:39:29 11,050 ▲ 50 20 8,695
11:37:59 11,100 ▲ 100 2 8,675
11:36:47 11,100 ▲ 100 91 8,673
11:36:06 11,100 ▲ 100 2 8,582
11:30:23 11,150 ▲ 150 3 8,580
11:30:20 11,100 ▲ 100 2 8,577
11:30:19 11,100 ▲ 100 9 8,575
11:30:19 11,050 ▲ 50 4 8,566
11:26:05 11,050 ▲ 50 26 8,562
11:26:02 11,100 ▲ 100 2 8,536
11:23:55 11,150 ▲ 150 3 8,534
11:21:57 11,000  0 100 8,531
11:16:21 11,050 ▲ 50 80 8,431
11:16:18 11,100 ▲ 100 2 8,351
11:16:15 11,100 ▲ 100 3 8,349
11:12:34 11,100 ▲ 100 2 8,346
11:12:28 11,100 ▲ 100 2 8,344
11:09:17 11,100 ▲ 100 2 8,342
11:05:50 11,100 ▲ 100 3 8,340
11:05:12 11,100 ▲ 100 2 8,337
11:04:11 11,100 ▲ 100 1 8,335
11:04:04 11,100 ▲ 100 31 8,334
11:04:04 11,100 ▲ 100 107 8,303
11:03:01 11,050 ▲ 50 1 8,196
11:02:03 11,100 ▲ 100 2 8,195
10:58:44 11,100 ▲ 100 2 8,193
10:56:22 11,100 ▲ 100 3 8,191
10:55:44 11,050 ▲ 50 7 8,188
10:55:25 11,050 ▲ 50 15 8,181
10:51:45 11,000  0 2 8,166
10:48:10 11,000  0 14 8,164
10:48:10 11,050 ▲ 50 31 8,150
10:47:38 11,100 ▲ 100 2 8,119
10:47:37 11,100 ▲ 100 10 8,117
10:47:37 11,100 ▲ 100 5 8,107
10:46:35 11,100 ▲ 100 15 8,102
10:46:35 11,100 ▲ 100 3 8,087
10:46:35 11,100 ▲ 100 19 8,084
10:46:35 11,100 ▲ 100 230 8,065
10:45:44 11,100 ▲ 100 3 7,835
10:45:02 11,100 ▲ 100 10 7,832
10:44:32 11,050 ▲ 50 3 7,822
10:43:52 11,050 ▲ 50 2 7,819
10:42:54 11,050 ▲ 50 1 7,817
10:39:19 11,050 ▲ 50 15 7,816
10:39:18 11,050 ▲ 50 2 7,801
10:34:09 11,000  0 57 7,799
10:33:53 11,000  0 28 7,742
10:31:52 11,050 ▲ 50 10 7,714
10:31:43 11,050 ▲ 50 33 7,704
10:31:38 11,050 ▲ 50 20 7,671
10:30:02 11,100 ▲ 100 3 7,651
10:29:09 11,050 ▲ 50 1 7,648
10:29:08 11,000  0 1 7,647
10:29:08 11,000  0 8 7,646
10:29:08 10,950 ▼ 50 81 7,638
10:28:14 10,950 ▼ 50 3 7,557
10:26:01 10,950 ▼ 50 3 7,554
10:20:20 10,950 ▼ 50 3 7,551
10:17:31 10,900 ▼ 100 3 7,548
10:17:10 10,900 ▼ 100 1 7,545
10:16:25 10,850 ▼ 150 28 7,544
10:16:10 10,900 ▼ 100 19 7,516
10:16:00 10,900 ▼ 100 14 7,497
10:15:53 10,900 ▼ 100 26 7,483
10:15:44 10,850 ▼ 150 105 7,457
10:15:33 10,900 ▼ 100 248 7,352
10:14:34 10,900 ▼ 100 70 7,104
10:12:13 10,950 ▼ 50 2 7,034
10:11:43 10,950 ▼ 50 669 7,032
10:11:30 10,950 ▼ 50 442 6,363
10:10:36 11,000  0 3 5,921
10:04:57 11,000  0 100 5,918
10:03:59 11,000  0 6 5,818
10:03:59 10,950 ▼ 50 3 5,812
10:03:59 10,900 ▼ 100 198 5,809
10:03:16 10,950 ▼ 50 75 5,611
10:01:19 11,000  0 3 5,536
10:01:19 11,000  0 71 5,533
10:00:13 11,050 ▲ 50 4 5,462
10:00:09 11,050 ▲ 50 3 5,458
09:57:58 11,050 ▲ 50 3 5,455
09:54:58 11,150 ▲ 150 30 5,452
09:51:14 11,200 ▲ 200 40 5,422
09:50:58 11,200 ▲ 200 50 5,382
09:50:43 11,200 ▲ 200 30 5,332
09:49:39 11,200 ▲ 200 93 5,302
09:49:15 11,150 ▲ 150 99 5,209
09:49:15 11,150 ▲ 150 150 5,110
09:48:49 11,200 ▲ 200 10 4,960
09:48:22 11,200 ▲ 200 9 4,950
09:48:22 11,200 ▲ 200 3 4,941
09:48:08 11,200 ▲ 200 1 4,938
09:48:06 11,200 ▲ 200 1 4,937
09:48:04 11,200 ▲ 200 1 4,936
09:48:02 11,200 ▲ 200 1 4,935
09:48:00 11,200 ▲ 200 1 4,934
09:47:58 11,200 ▲ 200 1 4,933
09:47:56 11,200 ▲ 200 1 4,932
09:47:54 11,200 ▲ 200 1 4,931
09:47:52 11,200 ▲ 200 1 4,930
09:47:50 11,200 ▲ 200 1 4,929
09:47:50 11,200 ▲ 200 3 4,928
09:47:49 11,200 ▲ 200 65 4,925
09:47:48 11,200 ▲ 200 15 4,860
09:47:48 11,200 ▲ 200 38 4,845
09:47:48 11,200 ▲ 200 9 4,807
09:47:48 11,200 ▲ 200 1 4,798
09:47:48 11,200 ▲ 200 3 4,797
09:47:48 11,200 ▲ 200 5 4,794
09:47:47 11,150 ▲ 150 27 4,789
09:47:47 11,050 ▲ 50 1 4,762
09:47:47 11,000  0 398 4,761
09:47:47 10,950 ▼ 50 900 4,363
09:47:25 10,950 ▼ 50 100 3,463
09:46:19 10,950 ▼ 50 3 3,363
09:42:16 10,800 ▼ 200 10 3,360
09:40:32 10,900 ▼ 100 80 3,350
09:40:26 10,800 ▼ 200 460 3,270
09:40:26 10,850 ▼ 150 22 2,810
09:38:56 10,900 ▼ 100 115 2,788
09:38:55 11,000  0 8 2,673
09:38:55 10,950 ▼ 50 17 2,665
09:38:36 10,950 ▼ 50 23 2,648
09:38:32 10,950 ▼ 50 15 2,625
09:38:31 10,950 ▼ 50 37 2,610
09:37:47 10,950 ▼ 50 34 2,573
09:37:47 10,900 ▼ 100 3 2,539
09:37:30 10,850 ▼ 150 1,200 2,536
09:37:28 10,900 ▼ 100 3 1,336
09:37:22 10,900 ▼ 100 37 1,333
09:37:08 10,900 ▼ 100 4 1,296
09:34:11 10,900 ▼ 100 3 1,292
09:32:13 10,900 ▼ 100 17 1,289
09:31:49 10,900 ▼ 100 1 1,272
09:31:17 10,900 ▼ 100 38 1,271
09:31:14 10,900 ▼ 100 72 1,233
09:30:58 10,900 ▼ 100 3 1,161
09:30:27 10,900 ▼ 100 3 1,158
09:29:22 10,900 ▼ 100 3 1,155
09:28:36 10,900 ▼ 100 5 1,152
09:26:24 10,900 ▼ 100 3 1,147
09:24:59 10,850 ▼ 150 148 1,144
09:22:22 10,850 ▼ 150 10 996
09:20:25 10,900 ▼ 100 69 986
09:19:17 11,000  0 1 917
09:19:17 10,950 ▼ 50 3 916
09:16:52 10,950 ▼ 50 1 913
09:14:34 10,850 ▼ 150 94 912
09:12:25 10,800 ▼ 200 18 818
09:12:25 10,800 ▼ 200 8 800
09:12:25 10,800 ▼ 200 8 792
09:12:24 10,850 ▼ 150 109 784
09:12:24 10,850 ▼ 150 64 675
09:12:24 10,900 ▼ 100 242 611
09:12:24 10,950 ▼ 50 119 369
09:12:00 11,000  0 5 250
09:10:12 11,050 ▲ 50 1 245
09:10:11 11,050 ▲ 50 37 244
09:09:29 11,100 ▲ 100 4 207
09:07:36 11,100 ▲ 100 6 203
09:07:06 11,100 ▲ 100 50 197
09:06:39 11,100 ▲ 100 4 147
09:00:48 11,000  0 36 143
09:00:48 11,000  0 3 107
09:00:48 11,000  0 62 104
09:00:11 11,100 ▲ 100 42 42

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,521.74 ▲ 18.01 0.72%
코스닥 901.23 ▲ 9.62 1.08%
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.