CNH
(023460)
코스닥
벤처기업부
액면가 2,500원
  05.27 15:59

1,575 (1,580)   [시가/고가/저가] 1,580 / 1,595 / 1,555 
전일비/등락률 ▼ 5 (-0.32%) 매도호가/호가잔량 1,580 / 2,744
거래량/전일동시간대비 125,440 /▼ 9,887 매수호가/호가잔량 1,575 / 249
상한가/하한가 2,050 / 1,110 총매도/총매수잔량 35,212 / 57,564

매도잔량 호가 매수잔량
2,041 1,625 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,443 1,620
3,551 1,615
935 1,610
2,299 1,605
3,323 1,600
2,454 1,595
2,407 1,590
10,015 1,585
2,744 1,580
 
1,575 249
1,570 100
1,565 1,515
1,560 1,167
1,555 7,148
1,550 12,706
1,545 7,370
1,540 5,007
1,535 9,088
1,530 13,214
 
총매도잔량 순매수잔량 총매수잔량
35,212 22,352 57,564
시간외잔량 시간외잔량
130 0
 
CNH 023460
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 724.59 (-4.52)    FUTURE 267.10 (+0.45)   Basis: -0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:11 1,575 ▼ 5 19 125,440
15:30:28 1,575 ▼ 5 1,869 125,421
15:18:49 1,575 ▼ 5 11 123,552
15:18:49 1,570 ▼ 10 1,189 123,541
15:15:20 1,570 ▼ 10 50 122,352
15:15:00 1,570 ▼ 10 10 122,302
15:07:50 1,570 ▼ 10 80 122,292
15:06:22 1,570 ▼ 10 10 122,212
15:05:49 1,560 ▼ 20 600 122,202
15:03:49 1,570 ▼ 10 10 121,602
15:03:38 1,565 ▼ 15 592 121,592
15:03:38 1,565 ▼ 15 1,000 121,000
15:03:38 1,565 ▼ 15 3,500 120,000
15:02:13 1,565 ▼ 15 2,000 116,500
15:02:03 1,565 ▼ 15 10 114,500
15:01:51 1,560 ▼ 20 1,000 114,490
15:00:18 1,565 ▼ 15 10 113,490
14:58:59 1,565 ▼ 15 10 113,480
14:58:49 1,560 ▼ 20 632 113,470
14:55:33 1,565 ▼ 15 10 112,838
14:51:32 1,565 ▼ 15 319 112,828
14:50:41 1,565 ▼ 15 10 112,509
14:45:33 1,565 ▼ 15 10 112,499
14:40:17 1,565 ▼ 15 10 112,489
14:39:04 1,565 ▼ 15 200 112,479
14:37:49 1,565 ▼ 15 100 112,279
14:37:32 1,565 ▼ 15 100 112,179
14:37:23 1,565 ▼ 15 100 112,079
14:37:12 1,565 ▼ 15 100 111,979
14:37:08 1,565 ▼ 15 413 111,879
14:37:08 1,565 ▼ 15 1,000 111,466
14:36:58 1,565 ▼ 15 120 110,466
14:33:40 1,565 ▼ 15 50 110,346
14:31:21 1,565 ▼ 15 100 110,296
14:31:20 1,565 ▼ 15 10 110,196
14:28:42 1,565 ▼ 15 10 110,186
14:28:31 1,560 ▼ 20 220 110,176
14:28:21 1,565 ▼ 15 10 109,956
14:27:42 1,560 ▼ 20 2 109,946
14:27:26 1,560 ▼ 20 630 109,944
14:23:58 1,565 ▼ 15 10 109,314
14:23:50 1,560 ▼ 20 500 109,304
14:20:17 1,565 ▼ 15 10 108,804
14:15:35 1,565 ▼ 15 50 108,794
14:11:03 1,565 ▼ 15 10 108,744
14:11:01 1,560 ▼ 20 1,431 108,734
14:08:59 1,565 ▼ 15 10 107,303
14:02:09 1,565 ▼ 15 10 107,293
13:59:01 1,565 ▼ 15 10 107,283
13:56:23 1,560 ▼ 20 67 107,273
13:54:32 1,560 ▼ 20 300 107,206
13:53:50 1,565 ▼ 15 2 106,906
13:53:33 1,565 ▼ 15 10 106,904
13:52:06 1,565 ▼ 15 10 106,894
13:49:33 1,565 ▼ 15 10 106,884
13:49:22 1,560 ▼ 20 476 106,874
13:46:50 1,565 ▼ 15 10 106,398
13:44:38 1,565 ▼ 15 100 106,388
13:41:19 1,560 ▼ 20 2 106,288
13:41:19 1,560 ▼ 20 68 106,286
13:41:17 1,560 ▼ 20 2 106,218
13:40:41 1,565 ▼ 15 455 106,216
13:40:39 1,565 ▼ 15 493 105,761
13:39:24 1,565 ▼ 15 70 105,268
13:39:12 1,565 ▼ 15 533 105,198
13:38:33 1,565 ▼ 15 625 104,665
13:38:24 1,565 ▼ 15 1 104,040
13:35:29 1,565 ▼ 15 4 104,039
13:30:34 1,565 ▼ 15 4 104,035
13:30:27 1,555 ▼ 25 1,318 104,031
13:30:27 1,560 ▼ 20 10 102,713
13:29:54 1,565 ▼ 15 10 102,703
13:29:44 1,560 ▼ 20 400 102,693
13:25:33 1,565 ▼ 15 59 102,293
13:22:40 1,565 ▼ 15 130 102,234
13:21:31 1,565 ▼ 15 1 102,104
13:21:12 1,555 ▼ 25 14 102,103
13:21:12 1,560 ▼ 20 34 102,089
13:19:34 1,565 ▼ 15 50 102,055
13:19:18 1,565 ▼ 15 9 102,005
13:17:43 1,565 ▼ 15 13 101,996
13:17:13 1,565 ▼ 15 7 101,983
13:16:54 1,565 ▼ 15 3 101,976
13:16:32 1,560 ▼ 20 161 101,973
13:16:32 1,560 ▼ 20 3,000 101,812
13:16:25 1,560 ▼ 20 1,409 98,812
13:16:06 1,560 ▼ 20 800 97,403
13:15:26 1,570 ▼ 10 10 96,603
13:14:06 1,560 ▼ 20 1,990 96,593
13:12:05 1,570 ▼ 10 500 94,603
13:11:44 1,570 ▼ 10 3 94,103
13:07:04 1,570 ▼ 10 2 94,100
13:00:43 1,570 ▼ 10 1 94,098
12:51:16 1,570 ▼ 10 10 94,097
12:50:45 1,560 ▼ 20 11,572 92,996
12:50:45 1,555 ▼ 25 1,091 94,087
12:50:45 1,565 ▼ 15 7,287 81,424
12:50:45 1,570 ▼ 10 50 74,137
12:48:36 1,570 ▼ 10 50 74,087
12:43:20 1,570 ▼ 10 1,350 74,037
12:38:20 1,565 ▼ 15 26 72,687
12:37:55 1,565 ▼ 15 1 72,661
12:32:02 1,575 ▼ 5 446 72,660
12:32:02 1,570 ▼ 10 32 72,214
12:30:19 1,570 ▼ 10 18 72,182
12:25:47 1,570 ▼ 10 128 72,164
12:22:53 1,570 ▼ 10 20 72,036
12:21:06 1,570 ▼ 10 100 72,016
12:20:27 1,570 ▼ 10 4 71,916
12:19:51 1,565 ▼ 15 677 71,912
12:17:12 1,570 ▼ 10 4 71,235
12:15:34 1,570 ▼ 10 10 71,231
12:15:07 1,570 ▼ 10 97 71,221
12:04:56 1,580  0 1 71,124
12:04:32 1,570 ▼ 10 650 71,123
12:03:44 1,570 ▼ 10 156 70,473
11:59:12 1,580  0 1 70,317
11:58:33 1,575 ▼ 5 714 70,316
11:58:33 1,575 ▼ 5 284 69,602
11:57:08 1,575 ▼ 5 1 69,318
11:55:44 1,575 ▼ 5 1 69,317
11:51:08 1,575 ▼ 5 1 69,316
11:50:25 1,580  0 1 69,315
11:49:01 1,575 ▼ 5 20 69,314
11:47:28 1,575 ▼ 5 10 69,294
11:34:13 1,580  0 500 69,284
11:34:07 1,580  0 377 68,784
11:33:16 1,580  0 10 68,407
11:30:15 1,580  0 2,016 68,397
11:30:15 1,575 ▼ 5 72 66,381
11:27:19 1,575 ▼ 5 1 66,309
11:26:26 1,575 ▼ 5 1 66,308
11:25:43 1,565 ▼ 15 64 66,307
11:25:26 1,565 ▼ 15 900 66,243
11:24:18 1,565 ▼ 15 1 65,343
11:21:56 1,580  0 70 65,342
11:21:54 1,565 ▼ 15 500 65,272
11:16:51 1,580  0 1 64,772
11:16:42 1,565 ▼ 15 10 64,771
11:12:57 1,580  0 50 64,761
11:10:40 1,580  0 1 64,711
11:10:24 1,565 ▼ 15 1,650 64,710
11:10:06 1,580  0 1 63,060
11:09:38 1,580  0 1 63,059
11:09:19 1,570 ▼ 10 19 63,058
11:09:06 1,570 ▼ 10 981 63,039
11:06:35 1,570 ▼ 10 1 62,058
11:01:10 1,570 ▼ 10 1 62,057
10:59:27 1,580  0 922 62,056
10:57:32 1,580  0 100 61,134
10:54:49 1,580  0 3 61,034
10:53:45 1,580  0 100 61,031
10:53:44 1,580  0 162 60,931
10:53:32 1,580  0 500 60,769
10:52:44 1,580  0 500 60,269
10:52:29 1,580  0 500 59,769
10:52:23 1,580  0 100 59,269
10:51:21 1,580  0 1 59,169
10:50:59 1,565 ▼ 15 7,334 59,168
10:50:40 1,570 ▼ 10 10 51,834
10:50:23 1,580  0 7 51,824
10:49:53 1,565 ▼ 15 799 51,817
10:49:53 1,575 ▼ 5 1 51,018
10:49:41 1,585 ▲ 5 417 51,017
10:49:41 1,580  0 2,296 50,600
10:49:34 1,580  0 1 48,304
10:49:17 1,575 ▼ 5 48 48,303
10:49:07 1,575 ▼ 5 50 48,255
10:46:37 1,570 ▼ 10 1 48,205
10:42:02 1,575 ▼ 5 1 48,204
10:38:58 1,565 ▼ 15 1,094 48,203
10:38:34 1,565 ▼ 15 1 47,109
10:37:24 1,575 ▼ 5 1 47,108
10:31:57 1,580  0 1 47,107
10:30:48 1,565 ▼ 15 1 47,106
10:30:39 1,575 ▼ 5 312 47,105
10:30:39 1,575 ▼ 5 288 46,793
10:30:17 1,575 ▼ 5 1 46,505
10:29:46 1,565 ▼ 15 1 46,504
10:28:49 1,570 ▼ 10 1 46,503
10:27:42 1,575 ▼ 5 1 46,502
10:27:07 1,565 ▼ 15 500 46,501
10:26:23 1,565 ▼ 15 1 46,001
10:26:15 1,570 ▼ 10 16 46,000
10:25:53 1,570 ▼ 10 1 45,984
10:25:53 1,565 ▼ 15 2 45,983
10:25:44 1,560 ▼ 20 1 45,981
10:25:13 1,565 ▼ 15 1 45,980
10:25:01 1,565 ▼ 15 1 45,979
10:24:52 1,560 ▼ 20 1,895 45,978
10:24:52 1,565 ▼ 15 875 44,083
10:24:44 1,565 ▼ 15 1 43,208
10:24:29 1,570 ▼ 10 1 43,207
10:22:46 1,565 ▼ 15 1 43,206
10:22:03 1,570 ▼ 10 1 43,205
10:21:47 1,565 ▼ 15 1 43,204
10:21:37 1,570 ▼ 10 1 43,203
10:18:50 1,560 ▼ 20 10 43,202
10:18:28 1,560 ▼ 20 12 43,192
10:18:28 1,560 ▼ 20 6,552 43,180
10:18:28 1,565 ▼ 15 3,689 36,628
10:18:28 1,570 ▼ 10 1,242 32,939
10:18:28 1,575 ▼ 5 3,517 31,697
10:18:04 1,575 ▼ 5 500 28,180
10:18:04 1,580  0 1 27,680
10:17:52 1,575 ▼ 5 1 27,679
10:16:56 1,580  0 158 27,678
10:16:33 1,575 ▼ 5 1,000 27,520
10:16:11 1,580  0 100 26,520
10:15:56 1,575 ▼ 5 1 26,420
10:15:08 1,580  0 200 26,419
10:13:58 1,580  0 120 26,219
10:13:18 1,575 ▼ 5 1 26,099
10:13:13 1,580  0 15 26,098
10:11:43 1,575 ▼ 5 1 26,083
10:11:37 1,580  0 4 26,082
10:10:30 1,575 ▼ 5 1 26,078
10:08:37 1,575 ▼ 5 1 26,077
10:05:53 1,575 ▼ 5 1 26,076
10:05:10 1,580  0 1 26,075
10:04:23 1,575 ▼ 5 1 26,074
10:03:21 1,580  0 1 26,073
10:02:13 1,575 ▼ 5 293 26,072
10:01:06 1,575 ▼ 5 1 25,779
10:00:22 1,570 ▼ 10 1 25,778
10:00:03 1,580  0 1,282 25,777
10:00:03 1,575 ▼ 5 18 24,495
09:58:42 1,580  0 1 24,477
09:56:06 1,570 ▼ 10 1 24,476
09:55:32 1,580  0 200 24,475
09:55:11 1,575 ▼ 5 1 24,275
09:54:35 1,580  0 1 24,274
09:52:58 1,570 ▼ 10 200 24,273
09:52:20 1,570 ▼ 10 3,000 24,073
09:50:32 1,570 ▼ 10 1,000 21,073
09:49:41 1,580  0 1 20,073
09:45:03 1,570 ▼ 10 1 20,072
09:44:44 1,580  0 1 20,071
09:42:37 1,580  0 1 20,070
09:42:28 1,575 ▼ 5 4 20,069
09:42:12 1,580  0 1 20,065
09:42:01 1,570 ▼ 10 1 20,064
09:40:33 1,580  0 1 20,063
09:40:15 1,575 ▼ 5 2 20,062
09:39:39 1,580  0 1 20,060
09:39:01 1,570 ▼ 10 1 20,059
09:38:58 1,570 ▼ 10 300 20,058
09:38:17 1,580  0 1 19,758
09:38:06 1,570 ▼ 10 1 19,757
09:35:39 1,580  0 1 19,756
09:35:35 1,570 ▼ 10 100 19,755
09:35:24 1,570 ▼ 10 1,559 19,655
09:35:24 1,575 ▼ 5 4,082 18,096
09:34:58 1,580  0 1 14,014
09:34:48 1,575 ▼ 5 1 14,013
09:31:35 1,585 ▲ 5 1 14,012
09:31:23 1,580  0 1,082 14,011
09:31:10 1,580  0 5 12,929
09:30:18 1,585 ▲ 5 1 12,924
09:30:05 1,580  0 10 12,923
09:29:36 1,585 ▲ 5 1 12,913
09:29:23 1,580  0 10 12,912
09:29:07 1,585 ▲ 5 1 12,902
09:29:06 1,580  0 1 12,901
09:28:48 1,580  0 10 12,900
09:27:55 1,585 ▲ 5 1 12,890
09:25:47 1,580  0 30 12,889
09:24:21 1,585 ▲ 5 1 12,859
09:24:15 1,575 ▼ 5 965 12,858
09:23:54 1,575 ▼ 5 77 11,893
09:23:48 1,575 ▼ 5 23 11,816
09:21:27 1,580  0 1 11,793
09:19:40 1,570 ▼ 10 1,000 11,792
09:19:34 1,580  0 500 10,792
09:18:49 1,580  0 6 10,292
09:18:40 1,570 ▼ 10 200 10,286
09:18:04 1,570 ▼ 10 1 10,086
09:16:33 1,585 ▲ 5 1 10,085
09:16:19 1,575 ▼ 5 219 10,084
09:16:14 1,575 ▼ 5 50 9,865
09:15:41 1,580  0 5 9,815
09:15:24 1,575 ▼ 5 124 9,810
09:15:15 1,575 ▼ 5 66 9,686
09:14:51 1,575 ▼ 5 50 9,620
09:13:13 1,580  0 280 9,570
09:12:22 1,585 ▲ 5 1 9,290
09:12:08 1,580  0 1,199 9,289
09:11:33 1,580  0 1 8,090
09:11:31 1,575 ▼ 5 137 8,089
09:11:06 1,575 ▼ 5 1,000 7,952
09:10:32 1,585 ▲ 5 1 6,952
09:10:17 1,575 ▼ 5 1,000 6,951
09:10:07 1,585 ▲ 5 1 5,951
09:09:51 1,575 ▼ 5 1 5,950
09:08:56 1,585 ▲ 5 1 5,949
09:08:35 1,580  0 163 5,948
09:08:35 1,580  0 645 5,785
09:08:34 1,580  0 500 5,140
09:05:47 1,590 ▲ 10 1 4,640
09:05:31 1,585 ▲ 5 100 4,639
09:04:26 1,590 ▲ 10 1 4,539
09:04:21 1,580  0 2 4,538
09:04:17 1,585 ▲ 5 1 4,536
09:03:45 1,580  0 1 4,535
09:03:44 1,580  0 1 4,534
09:03:42 1,580  0 1 4,533
09:03:41 1,580  0 1 4,532
09:03:40 1,590 ▲ 10 1 4,531
09:03:39 1,580  0 1 4,530
09:03:38 1,580  0 1 4,529
09:03:37 1,580  0 300 4,528
09:03:36 1,580  0 1 4,228
09:03:35 1,580  0 1 4,227
09:03:33 1,580  0 1 4,226
09:03:31 1,580  0 1 4,225
09:03:30 1,580  0 1 4,224
09:03:29 1,590 ▲ 10 1 4,223
09:03:28 1,580  0 1 4,222
09:03:27 1,580  0 1 4,221
09:03:25 1,580  0 1 4,220
09:03:24 1,580  0 1 4,219
09:03:22 1,580  0 1 4,218
09:03:20 1,580  0 1 4,217
09:03:19 1,580  0 1 4,216
09:03:17 1,580  0 1 4,215
09:03:15 1,580  0 1 4,214
09:02:53 1,580  0 721 4,213
09:02:51 1,580  0 500 3,492
09:02:31 1,580  0 1,480 2,992
09:02:25 1,580  0 1 1,512
09:02:13 1,580  0 454 1,511
09:01:11 1,595 ▲ 15 1 1,057
09:00:47 1,580  0 1 1,056
09:00:34 1,595 ▲ 15 31 1,055
09:00:34 1,590 ▲ 10 18 1,024
09:00:34 1,585 ▲ 5 1 1,006
09:00:30 1,580  0 1,005 1,005

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,031.20 ▲ 1.42 0.07%
코스닥 724.59 ▼ 4.52 -0.62%
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.