CNH
(023460)
코스닥
중견기업부
액면가 2,500원
  07.16 15:59

1,435 (1,470)   [시가/고가/저가] 1,470 / 1,480 / 1,425 
전일비/등락률 ▼ 35 (-2.38%) 매도호가/호가잔량 1,440 / 1,843
거래량/전일동시간대비 111,522 /▲ 7,109 매수호가/호가잔량 1,435 / 4,506
상한가/하한가 1,910 / 1,030 총매도/총매수잔량 43,316 / 77,426

매도잔량 호가 매수잔량
11 1,485 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
239 1,480
104 1,475
1,420 1,470
5,357 1,465
9,743 1,460
21,649 1,455
1,950 1,450
1,000 1,445
1,843 1,440
 
1,435 4,506
1,430 14,325
1,425 16,391
1,420 3,932
1,415 1,225
1,410 2,330
1,405 4,212
1,400 3,918
1,395 13,196
1,390 13,391
 
총매도잔량 순매수잔량 총매수잔량
43,316 34,110 77,426
시간외잔량 시간외잔량
157 0
 
CNH 023460
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 674.42 (-0.37)    FUTURE 274.70 (+1.20)   Basis: 0.65
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:57 1,435 ▼ 35 18 111,522
15:59:37 1,435 ▼ 35 18 111,504
15:55:05 1,435 ▼ 35 50 111,486
15:54:34 1,435 ▼ 35 20 111,436
15:54:16 1,435 ▼ 35 8 111,416
15:54:01 1,435 ▼ 35 2 111,408
15:53:47 1,435 ▼ 35 10 111,406
15:51:36 1,435 ▼ 35 18 111,396
15:48:17 1,435 ▼ 35 18 111,378
15:46:50 1,435 ▼ 35 5 111,360
15:46:17 1,435 ▼ 35 20 111,355
15:44:27 1,435 ▼ 35 20 111,335
15:43:18 1,435 ▼ 35 18 111,315
15:41:56 1,435 ▼ 35 18 111,297
15:41:44 1,435 ▼ 35 100 111,279
15:41:05 1,435 ▼ 35 400 111,179
15:40:54 1,435 ▼ 35 100 110,779
15:40:09 1,435 ▼ 35 98 110,679
15:40:00 1,435 ▼ 35 442 110,581
15:30:30 1,435 ▼ 35 4,650 110,139
15:18:51 1,440 ▼ 30 18 105,489
15:18:44 1,440 ▼ 30 18 105,471
15:18:38 1,440 ▼ 30 18 105,453
15:18:14 1,440 ▼ 30 2 105,435
15:18:11 1,435 ▼ 35 735 105,433
15:18:03 1,440 ▼ 30 1 104,698
15:16:55 1,445 ▼ 25 1 104,697
15:16:55 1,440 ▼ 30 107 104,696
15:16:03 1,440 ▼ 30 800 104,589
15:15:50 1,440 ▼ 30 5 103,789
15:12:05 1,440 ▼ 30 2 103,784
15:10:49 1,440 ▼ 30 34 103,782
15:10:42 1,440 ▼ 30 1 103,748
15:10:40 1,440 ▼ 30 1 103,747
15:09:50 1,440 ▼ 30 6 103,746
15:08:00 1,440 ▼ 30 100 103,740
15:07:36 1,440 ▼ 30 1,000 103,640
15:07:28 1,440 ▼ 30 1 102,640
15:06:24 1,440 ▼ 30 1 102,639
15:03:38 1,440 ▼ 30 35 102,638
15:02:05 1,440 ▼ 30 100 102,603
15:01:35 1,440 ▼ 30 1 102,503
14:57:23 1,440 ▼ 30 30 102,502
14:57:00 1,440 ▼ 30 1 102,472
14:56:08 1,440 ▼ 30 1 102,471
14:56:07 1,440 ▼ 30 1 102,470
14:55:59 1,435 ▼ 35 962 102,469
14:50:02 1,440 ▼ 30 35 101,507
14:47:44 1,440 ▼ 30 1 101,472
14:46:05 1,440 ▼ 30 1,388 101,471
14:45:32 1,440 ▼ 30 1 100,083
14:44:01 1,440 ▼ 30 13 100,082
14:43:41 1,440 ▼ 30 1 100,069
14:35:25 1,440 ▼ 30 1 100,068
14:30:24 1,440 ▼ 30 1 100,067
14:29:35 1,435 ▼ 35 1 100,066
14:26:27 1,440 ▼ 30 20 100,065
14:25:44 1,440 ▼ 30 1 100,045
14:23:24 1,440 ▼ 30 700 100,044
14:21:48 1,435 ▼ 35 14 99,344
14:21:39 1,435 ▼ 35 100 99,330
14:21:15 1,435 ▼ 35 50 99,230
14:19:32 1,435 ▼ 35 1,649 99,180
14:19:31 1,435 ▼ 35 200 97,531
14:19:29 1,435 ▼ 35 25 97,331
14:19:18 1,440 ▼ 30 1 97,306
14:19:15 1,435 ▼ 35 75 97,305
14:18:40 1,435 ▼ 35 4 97,230
14:18:35 1,435 ▼ 35 2,000 97,226
14:18:21 1,435 ▼ 35 107 95,226
14:14:52 1,440 ▼ 30 1 95,119
14:14:48 1,435 ▼ 35 240 95,118
14:14:40 1,435 ▼ 35 310 94,878
14:13:46 1,440 ▼ 30 2 94,568
14:13:36 1,435 ▼ 35 908 94,566
14:13:07 1,435 ▼ 35 2 93,658
14:11:54 1,430 ▼ 40 58 93,656
14:11:01 1,435 ▼ 35 200 93,598
14:10:59 1,425 ▼ 45 113 93,398
14:10:59 1,430 ▼ 40 6,581 93,285
14:10:59 1,435 ▼ 35 1,974 86,704
14:10:43 1,435 ▼ 35 71 84,730
14:01:53 1,440 ▼ 30 8 84,659
14:01:47 1,440 ▼ 30 1 84,651
14:01:27 1,445 ▼ 25 1 84,650
14:01:16 1,440 ▼ 30 1 84,649
14:00:34 1,445 ▼ 25 2 84,648
14:00:15 1,440 ▼ 30 274 81,420
14:00:15 1,435 ▼ 35 3,226 84,646
14:00:13 1,440 ▼ 30 26 81,146
13:59:02 1,445 ▼ 25 1 81,120
13:58:50 1,440 ▼ 30 1 81,119
13:56:33 1,445 ▼ 25 1 81,118
13:56:30 1,440 ▼ 30 179 81,117
13:56:24 1,440 ▼ 30 368 80,938
13:56:17 1,440 ▼ 30 44 80,570
13:54:33 1,445 ▼ 25 25 80,526
13:54:31 1,440 ▼ 30 230 80,501
13:54:23 1,440 ▼ 30 198 80,271
13:52:00 1,445 ▼ 25 50 80,073
13:47:37 1,445 ▼ 25 70 80,023
13:46:54 1,445 ▼ 25 2 79,953
13:46:39 1,435 ▼ 35 135 79,951
13:46:39 1,435 ▼ 35 1,324 79,816
13:46:39 1,440 ▼ 30 4,176 78,492
13:45:36 1,445 ▼ 25 1 74,316
13:43:05 1,445 ▼ 25 2 74,315
13:41:23 1,445 ▼ 25 40 74,313
13:41:08 1,445 ▼ 25 40 74,273
13:41:03 1,445 ▼ 25 1 74,233
13:40:58 1,445 ▼ 25 1 74,232
13:37:56 1,445 ▼ 25 10 74,231
13:37:33 1,445 ▼ 25 20 74,221
13:37:24 1,445 ▼ 25 20 74,201
13:35:43 1,445 ▼ 25 1,000 74,181
13:33:08 1,445 ▼ 25 1 73,181
13:33:00 1,445 ▼ 25 1 73,180
13:28:18 1,445 ▼ 25 2 73,179
13:28:11 1,445 ▼ 25 118 73,177
13:25:25 1,445 ▼ 25 2 73,059
13:21:51 1,445 ▼ 25 70 73,057
13:20:36 1,445 ▼ 25 2 72,987
13:17:17 1,445 ▼ 25 1,000 72,985
13:17:17 1,445 ▼ 25 1 71,985
13:14:51 1,445 ▼ 25 18 71,984
13:14:25 1,445 ▼ 25 18 71,966
13:10:00 1,445 ▼ 25 1 71,948
13:09:52 1,450 ▼ 20 17 71,947
13:09:52 1,445 ▼ 25 1 71,930
13:09:23 1,450 ▼ 20 18 71,929
13:09:13 1,450 ▼ 20 18 71,911
13:09:13 1,445 ▼ 25 1 71,893
13:09:08 1,450 ▼ 20 18 71,892
13:09:01 1,445 ▼ 25 348 71,874
13:08:53 1,445 ▼ 25 346 71,526
13:08:44 1,445 ▼ 25 1 71,180
13:08:40 1,450 ▼ 20 1 71,179
13:08:35 1,445 ▼ 25 1 71,178
13:08:26 1,445 ▼ 25 1 71,177
13:08:18 1,445 ▼ 25 1 71,176
13:08:05 1,450 ▼ 20 1 71,175
13:08:05 1,445 ▼ 25 1 71,174
13:07:46 1,445 ▼ 25 18 71,173
13:07:45 1,450 ▼ 20 18 71,155
13:07:05 1,450 ▼ 20 1 71,137
13:06:16 1,440 ▼ 30 323 71,136
13:04:16 1,440 ▼ 30 521 70,813
13:04:16 1,445 ▼ 25 2,633 70,292
13:02:37 1,450 ▼ 20 1 67,659
12:59:18 1,450 ▼ 20 344 67,658
12:57:37 1,450 ▼ 20 1 67,314
12:54:23 1,450 ▼ 20 1 67,313
12:50:07 1,450 ▼ 20 1 67,312
12:48:28 1,450 ▼ 20 18 67,311
12:47:47 1,450 ▼ 20 321 67,293
12:46:06 1,450 ▼ 20 1 66,972
12:41:00 1,450 ▼ 20 118 66,971
12:38:29 1,450 ▼ 20 1 66,853
12:38:26 1,450 ▼ 20 50 66,852
12:37:42 1,450 ▼ 20 50 66,802
12:35:49 1,450 ▼ 20 1 66,752
12:30:22 1,450 ▼ 20 1 66,751
12:25:52 1,450 ▼ 20 100 66,750
12:22:17 1,450 ▼ 20 18 66,650
12:20:31 1,450 ▼ 20 1 66,632
12:16:04 1,450 ▼ 20 1 66,631
12:10:47 1,450 ▼ 20 18 66,630
12:09:43 1,450 ▼ 20 18 66,612
12:07:30 1,450 ▼ 20 1 66,594
12:06:15 1,445 ▼ 25 200 66,593
12:05:17 1,450 ▼ 20 18 66,393
12:04:46 1,450 ▼ 20 3 66,375
12:02:42 1,450 ▼ 20 178 66,372
12:01:02 1,450 ▼ 20 18 66,194
12:00:20 1,450 ▼ 20 100 66,176
12:00:14 1,450 ▼ 20 1 66,076
11:58:27 1,450 ▼ 20 1 66,075
11:58:11 1,445 ▼ 25 100 66,074
11:56:27 1,450 ▼ 20 18 65,974
11:55:31 1,450 ▼ 20 1 65,956
11:52:41 1,450 ▼ 20 18 65,955
11:52:34 1,445 ▼ 25 11 65,937
11:50:36 1,450 ▼ 20 18 65,926
11:50:34 1,450 ▼ 20 10 65,908
11:49:00 1,450 ▼ 20 146 65,898
11:46:42 1,450 ▼ 20 13 65,752
11:46:24 1,445 ▼ 25 47 65,739
11:46:24 1,445 ▼ 25 18 65,692
11:46:19 1,445 ▼ 25 800 65,674
11:46:14 1,445 ▼ 25 1,000 64,874
11:45:29 1,445 ▼ 25 18 63,874
11:44:50 1,445 ▼ 25 396 63,856
11:43:50 1,450 ▼ 20 18 63,460
11:41:28 1,450 ▼ 20 18 63,442
11:40:59 1,445 ▼ 25 117 63,424
11:40:47 1,445 ▼ 25 304 63,307
11:40:45 1,445 ▼ 25 877 63,003
11:38:47 1,450 ▼ 20 18 62,126
11:38:45 1,445 ▼ 25 91 62,108
11:38:44 1,445 ▼ 25 100 62,017
11:38:27 1,450 ▼ 20 18 61,917
11:37:56 1,450 ▼ 20 1 61,899
11:37:34 1,445 ▼ 25 972 61,898
11:37:12 1,445 ▼ 25 930 60,926
11:36:30 1,450 ▼ 20 1 59,996
11:35:48 1,450 ▼ 20 1 59,995
11:34:59 1,450 ▼ 20 1 59,994
11:33:44 1,450 ▼ 20 18 59,993
11:31:55 1,450 ▼ 20 1 59,975
11:31:32 1,450 ▼ 20 1 59,974
11:26:05 1,450 ▼ 20 18 59,973
11:25:11 1,450 ▼ 20 1 59,955
11:22:08 1,450 ▼ 20 18 59,954
11:22:03 1,450 ▼ 20 18 59,936
11:21:31 1,450 ▼ 20 18 59,918
11:20:36 1,450 ▼ 20 1 59,900
11:19:50 1,445 ▼ 25 8,500 59,899
11:19:23 1,450 ▼ 20 1 51,399
11:19:14 1,445 ▼ 25 10,003 51,398
11:15:52 1,450 ▼ 20 1 41,395
11:14:41 1,450 ▼ 20 18 41,394
11:14:37 1,450 ▼ 20 18 41,376
11:10:40 1,450 ▼ 20 1 41,358
11:09:04 1,450 ▼ 20 1 41,357
11:08:44 1,445 ▼ 25 10,000 41,356
11:08:16 1,450 ▼ 20 11 31,356
11:04:49 1,455 ▼ 15 1 31,345
11:04:16 1,445 ▼ 25 2,783 31,344
11:04:16 1,450 ▼ 20 595 28,561
11:00:33 1,455 ▼ 15 1 27,966
10:59:51 1,455 ▼ 15 18 27,965
10:55:12 1,455 ▼ 15 1 27,947
10:51:51 1,455 ▼ 15 18 27,946
10:51:26 1,455 ▼ 15 1 27,928
10:47:33 1,455 ▼ 15 1 27,927
10:47:25 1,450 ▼ 20 160 27,926
10:45:08 1,455 ▼ 15 1 27,766
10:40:50 1,455 ▼ 15 1 27,765
10:40:37 1,450 ▼ 20 50 27,764
10:40:04 1,455 ▼ 15 1 27,714
10:36:00 1,455 ▼ 15 1 27,713
10:32:01 1,455 ▼ 15 13 27,712
10:28:23 1,455 ▼ 15 18 27,699
10:26:30 1,455 ▼ 15 18 27,681
10:26:27 1,455 ▼ 15 1 27,663
10:26:11 1,450 ▼ 20 300 27,662
10:25:43 1,455 ▼ 15 1 27,362
10:24:52 1,445 ▼ 25 1 27,361
10:24:50 1,450 ▼ 20 18 27,360
10:23:45 1,455 ▼ 15 1 27,342
10:23:36 1,450 ▼ 20 1 27,341
10:23:36 1,440 ▼ 30 3,308 27,340
10:23:36 1,445 ▼ 25 692 24,032
10:23:18 1,440 ▼ 30 2,330 23,340
10:23:18 1,445 ▼ 25 7,269 21,010
10:23:18 1,450 ▼ 20 5,151 13,741
10:23:18 1,455 ▼ 15 250 8,590
10:22:48 1,460 ▼ 10 1 8,340
10:22:29 1,455 ▼ 15 388 8,339
10:20:49 1,460 ▼ 10 1 7,951
10:15:11 1,460 ▼ 10 118 7,950
10:14:22 1,460 ▼ 10 1 7,832
10:13:53 1,455 ▼ 15 2 7,831
10:10:05 1,460 ▼ 10 18 7,829
10:08:03 1,460 ▼ 10 18 7,811
10:07:22 1,460 ▼ 10 18 7,793
10:06:30 1,460 ▼ 10 18 7,775
10:05:51 1,460 ▼ 10 1 7,757
10:05:37 1,455 ▼ 15 741 7,756
10:05:37 1,460 ▼ 10 13 7,015
10:03:42 1,465 ▼ 5 18 7,002
10:01:28 1,465 ▼ 5 18 6,984
10:00:20 1,460 ▼ 10 100 6,966
09:57:26 1,465 ▼ 5 18 6,866
09:53:16 1,465 ▼ 5 18 6,848
09:50:39 1,465 ▼ 5 18 6,830
09:48:25 1,465 ▼ 5 18 6,812
09:47:57 1,465 ▼ 5 1 6,794
09:47:57 1,460 ▼ 10 6 6,793
09:47:45 1,460 ▼ 10 354 6,787
09:45:11 1,465 ▼ 5 18 6,433
09:42:44 1,465 ▼ 5 51 6,415
09:42:19 1,465 ▼ 5 49 6,364
09:41:35 1,465 ▼ 5 1 6,315
09:41:29 1,465 ▼ 5 1 6,314
09:41:18 1,465 ▼ 5 18 6,313
09:40:36 1,465 ▼ 5 5 6,295
09:39:04 1,465 ▼ 5 18 6,290
09:38:25 1,465 ▼ 5 18 6,272
09:37:02 1,465 ▼ 5 129 6,254
09:36:51 1,470  0 18 6,125
09:35:41 1,470  0 1 6,107
09:33:59 1,470  0 18 6,106
09:31:25 1,470  0 1 6,088
09:31:12 1,470  0 118 6,087
09:28:56 1,470  0 118 5,969
09:28:27 1,470  0 1,265 5,851
09:28:27 1,470  0 1,900 4,586
09:28:20 1,470  0 1,014 2,686
09:28:20 1,475 ▲ 5 16 1,672
09:26:31 1,480 ▲ 10 15 1,656
09:26:08 1,480 ▲ 10 9 1,641
09:25:37 1,480 ▲ 10 7 1,632
09:23:18 1,480 ▲ 10 30 1,625
09:20:39 1,480 ▲ 10 20 1,595
09:17:54 1,480 ▲ 10 50 1,575
09:17:36 1,480 ▲ 10 17 1,525
09:16:02 1,480 ▲ 10 13 1,508
09:15:10 1,475 ▲ 5 3 1,495
09:14:09 1,480 ▲ 10 11 1,492
09:11:31 1,480 ▲ 10 13 1,481
09:09:37 1,480 ▲ 10 18 1,468
09:09:25 1,475 ▲ 5 240 1,450
09:09:05 1,480 ▲ 10 692 1,210
09:07:52 1,475 ▲ 5 10 518
09:07:48 1,480 ▲ 10 2 508
09:07:30 1,475 ▲ 5 1 506
09:07:04 1,480 ▲ 10 13 505
09:06:18 1,460 ▼ 10 114 492
09:06:18 1,470  0 14 291
09:06:18 1,465 ▼ 5 87 378
09:05:34 1,480 ▲ 10 15 277
09:04:16 1,480 ▲ 10 3 262
09:04:07 1,480 ▲ 10 16 259
09:03:16 1,480 ▲ 10 12 243
09:02:41 1,480 ▲ 10 11 231
09:01:48 1,480 ▲ 10 8 220
09:01:34 1,475 ▲ 5 3 212
09:01:31 1,475 ▲ 5 7 209
09:00:59 1,475 ▲ 5 6 202
09:00:33 1,475 ▲ 5 6 196
09:00:30 1,470  0 190 190

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,091.87 ▲ 9.39 0.45%
코스닥 674.42 ▼ 0.37 -0.05%
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.