현대정보기술
(026180)
코스닥
중견기업부
액면가 1,000원
  02.21 15:59

2,140 (2,135)   [시가/고가/저가] 2,135 / 2,160 / 2,110 
전일비/등락률 ▲ 5 (0.23%) 매도호가/호가잔량 2,140 / 21,347
거래량/전일동시간대비 82,937 /▼ 6,153 매수호가/호가잔량 2,130 / 342
상한가/하한가 2,775 / 1,495 총매도/총매수잔량 46,471 / 17,282

매도잔량 호가 매수잔량
513 2,185 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,903 2,180
284 2,175
1,965 2,170
3,862 2,165
2,788 2,160
1,226 2,155
3,818 2,150
8,765 2,145
21,347 2,140
 
2,130 342
2,125 587
2,120 1,979
2,115 4,121
2,110 1,975
2,105 1,200
2,100 4,674
2,095 250
2,090 1,100
2,080 1,054
 
총매도잔량 순매수잔량 총매수잔량
46,471 -29,189 17,282
시간외잔량 시간외잔량
276 0
 
현대정보기술 026180
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 747.33 (-3.36)    FUTURE 288.60 (+0.20)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 2,140 ▲ 5 608 82,937
15:19:09 2,140 ▲ 5 1 82,329
15:18:56 2,135  0 90 82,328
15:18:56 2,135  0 10 82,238
15:18:34 2,135  0 10 82,228
15:14:46 2,140 ▲ 5 1 82,218
15:11:30 2,130 ▼ 5 196 82,217
15:11:30 2,130 ▼ 5 3 82,021
15:09:59 2,140 ▲ 5 1 82,018
15:07:37 2,135  0 30 82,017
15:06:45 2,140 ▲ 5 100 81,987
15:02:02 2,140 ▲ 5 414 81,887
14:57:39 2,140 ▲ 5 1 81,473
14:55:16 2,135  0 115 81,472
14:52:45 2,125 ▼ 10 21 81,357
14:52:38 2,125 ▼ 10 200 81,336
14:51:25 2,140 ▲ 5 1 81,136
14:49:31 2,135  0 2 81,135
14:49:13 2,135  0 463 81,133
14:47:13 2,135  0 1 80,670
14:46:37 2,130 ▼ 5 50 80,669
14:46:14 2,130 ▼ 5 200 80,619
14:45:52 2,130 ▼ 5 71 80,419
14:45:19 2,130 ▼ 5 3 80,348
14:45:13 2,130 ▼ 5 10 80,345
14:44:32 2,130 ▼ 5 2 80,335
14:44:26 2,130 ▼ 5 5 80,333
14:44:19 2,130 ▼ 5 20 80,328
14:44:13 2,130 ▼ 5 100 80,308
14:43:50 2,130 ▼ 5 1 80,208
14:43:13 2,125 ▼ 10 23 80,207
14:42:30 2,130 ▼ 5 200 80,184
14:42:21 2,130 ▼ 5 2 79,984
14:42:09 2,130 ▼ 5 10 79,982
14:42:02 2,130 ▼ 5 110 79,972
14:41:45 2,130 ▼ 5 1,716 79,862
14:41:32 2,135  0 20 78,146
14:39:46 2,135  0 3 78,126
14:39:40 2,135  0 5 78,123
14:39:29 2,135  0 20 78,118
14:39:22 2,135  0 100 78,098
14:35:21 2,140 ▲ 5 50 77,998
14:32:39 2,140 ▲ 5 1 77,948
14:32:36 2,140 ▲ 5 1 77,947
14:32:34 2,140 ▲ 5 1 77,946
14:32:31 2,140 ▲ 5 1 77,945
14:32:29 2,140 ▲ 5 1 77,944
14:32:26 2,140 ▲ 5 1 77,943
14:32:24 2,140 ▲ 5 1 77,942
14:32:21 2,140 ▲ 5 1 77,941
14:32:19 2,140 ▲ 5 1 77,940
14:32:16 2,140 ▲ 5 1 77,939
14:24:49 2,140 ▲ 5 1 77,938
14:24:42 2,130 ▼ 5 3,000 77,937
14:24:28 2,140 ▲ 5 1 74,937
14:24:23 2,130 ▼ 5 497 74,936
14:23:54 2,130 ▼ 5 1,000 74,439
14:23:02 2,130 ▼ 5 580 73,439
14:23:02 2,135  0 54 72,859
14:11:50 2,140 ▲ 5 1 72,805
14:11:01 2,135  0 676 72,804
14:03:51 2,145 ▲ 10 2 72,128
14:03:31 2,145 ▲ 10 1 72,126
13:54:01 2,145 ▲ 10 1 72,125
13:52:28 2,140 ▲ 5 1,097 72,124
13:49:12 2,145 ▲ 10 4 71,027
13:48:23 2,145 ▲ 10 5,000 71,023
13:48:07 2,145 ▲ 10 1 66,023
13:47:11 2,140 ▲ 5 2,516 66,022
13:38:24 2,145 ▲ 10 1 63,506
13:37:53 2,140 ▲ 5 1 63,505
13:29:24 2,145 ▲ 10 1 63,504
13:29:15 2,140 ▲ 5 29 63,503
13:29:15 2,140 ▲ 5 100 63,474
13:29:14 2,145 ▲ 10 1 63,374
13:28:22 2,140 ▲ 5 5 63,373
13:25:57 2,140 ▲ 5 125 63,368
13:25:01 2,140 ▲ 5 10 63,243
13:18:32 2,140 ▲ 5 25 63,233
13:15:51 2,140 ▲ 5 300 63,208
13:15:45 2,140 ▲ 5 3 62,908
13:15:41 2,140 ▲ 5 672 62,905
13:11:10 2,140 ▲ 5 1 62,233
13:10:52 2,135  0 1,522 62,232
13:10:52 2,135  0 95 60,710
13:00:29 2,140 ▲ 5 1 60,615
13:00:20 2,140 ▲ 5 8 60,614
12:56:39 2,140 ▲ 5 6 60,606
12:56:04 2,140 ▲ 5 40 60,600
12:55:44 2,140 ▲ 5 200 60,560
12:48:16 2,145 ▲ 10 50 60,360
12:45:00 2,145 ▲ 10 10 60,310
12:42:06 2,145 ▲ 10 103 60,300
12:38:36 2,145 ▲ 10 1 60,197
12:36:55 2,140 ▲ 5 46 60,196
12:35:03 2,140 ▲ 5 90 60,150
12:26:25 2,140 ▲ 5 68 60,060
12:22:59 2,135  0 4 59,992
12:20:40 2,135  0 9 59,988
12:20:06 2,140 ▲ 5 185 59,979
12:19:59 2,140 ▲ 5 116 59,794
12:19:50 2,140 ▲ 5 10 59,678
12:18:55 2,140 ▲ 5 344 59,668
12:18:53 2,140 ▲ 5 1,569 59,324
12:18:21 2,145 ▲ 10 2,559 57,755
12:16:13 2,150 ▲ 15 18 55,196
12:16:02 2,150 ▲ 15 32 55,178
12:10:30 2,155 ▲ 20 10 55,146
12:10:25 2,155 ▲ 20 1 55,136
12:10:25 2,150 ▲ 15 1,000 55,135
12:10:21 2,155 ▲ 20 1 54,135
12:10:09 2,155 ▲ 20 50 54,134
12:09:35 2,155 ▲ 20 100 54,084
12:07:51 2,150 ▲ 15 55 53,984
12:02:48 2,150 ▲ 15 110 53,929
11:55:29 2,150 ▲ 15 228 53,819
11:54:18 2,140 ▲ 5 1 53,591
11:43:47 2,155 ▲ 20 10 53,590
11:32:54 2,155 ▲ 20 4 53,580
11:30:49 2,155 ▲ 20 2,581 53,576
11:30:49 2,155 ▲ 20 20 50,995
11:27:29 2,155 ▲ 20 100 50,975
11:22:20 2,155 ▲ 20 148 50,875
11:22:20 2,155 ▲ 20 8 50,727
11:22:20 2,155 ▲ 20 454 50,719
11:19:57 2,155 ▲ 20 3 50,265
11:18:13 2,155 ▲ 20 118 50,262
11:18:04 2,155 ▲ 20 500 50,144
11:15:16 2,160 ▲ 25 1 49,644
11:15:13 2,160 ▲ 25 50 49,643
11:15:10 2,160 ▲ 25 4 49,593
11:15:05 2,160 ▲ 25 16 49,589
11:14:58 2,160 ▲ 25 74 49,573
11:14:53 2,160 ▲ 25 328 49,499
11:14:45 2,160 ▲ 25 1,259 49,171
11:14:45 2,155 ▲ 20 200 47,912
11:12:01 2,160 ▲ 25 35 47,712
11:10:07 2,160 ▲ 25 2 47,677
11:10:02 2,160 ▲ 25 6 47,675
11:09:55 2,160 ▲ 25 31 47,669
11:09:48 2,160 ▲ 25 136 47,638
11:09:38 2,160 ▲ 25 607 47,502
11:09:33 2,160 ▲ 25 2 46,895
11:09:31 2,160 ▲ 25 11 46,893
11:09:31 2,155 ▲ 20 557 46,882
11:09:31 2,150 ▲ 15 2,100 46,325
11:09:28 2,150 ▲ 15 3 44,225
11:09:05 2,150 ▲ 15 833 44,222
11:07:24 2,150 ▲ 15 4,494 43,389
11:07:24 2,140 ▲ 5 391 37,395
11:07:24 2,145 ▲ 10 1,500 38,895
11:05:12 2,130 ▼ 5 100 37,004
11:04:08 2,135  0 9 36,904
11:01:21 2,130 ▼ 5 450 36,895
10:59:42 2,140 ▲ 5 1 36,445
10:58:57 2,130 ▼ 5 1 36,444
10:52:00 2,140 ▲ 5 2,432 36,443
10:49:10 2,145 ▲ 10 1 34,011
10:47:31 2,145 ▲ 10 1,000 34,010
10:44:04 2,145 ▲ 10 100 33,010
10:43:37 2,140 ▲ 5 252 32,910
10:43:28 2,140 ▲ 5 1,999 32,658
10:43:07 2,140 ▲ 5 10 30,659
10:41:34 2,135  0 40 30,649
10:40:41 2,140 ▲ 5 100 30,609
10:40:03 2,140 ▲ 5 1,869 30,509
10:36:05 2,150 ▲ 15 3,571 28,640
10:36:05 2,145 ▲ 10 1,429 25,069
10:36:00 2,145 ▲ 10 948 23,640
10:36:00 2,140 ▲ 5 52 22,692
10:34:39 2,145 ▲ 10 1 22,640
10:33:02 2,130 ▼ 5 1,100 22,639
10:26:32 2,145 ▲ 10 214 21,539
10:26:32 2,135  0 286 21,325
10:26:04 2,135  0 214 21,039
10:25:57 2,145 ▲ 10 618 20,825
10:22:36 2,145 ▲ 10 1 20,207
10:21:43 2,135  0 400 20,206
10:18:36 2,145 ▲ 10 1 19,806
10:18:29 2,135  0 399 19,805
10:15:53 2,140 ▲ 5 1 19,406
10:14:26 2,135  0 37 19,405
10:14:23 2,135  0 3 19,368
10:13:11 2,140 ▲ 5 4 19,365
10:11:45 2,140 ▲ 5 33 19,361
10:10:19 2,140 ▲ 5 10 19,328
10:07:27 2,140 ▲ 5 7 19,318
10:06:28 2,140 ▲ 5 3 19,311
10:03:58 2,150 ▲ 15 1 19,308
09:59:43 2,130 ▼ 5 1 19,307
09:59:42 2,155 ▲ 20 500 19,306
09:59:36 2,155 ▲ 20 1,000 18,806
09:59:31 2,155 ▲ 20 1,000 17,806
09:59:25 2,155 ▲ 20 1,000 16,806
09:59:20 2,160 ▲ 25 411 15,806
09:59:20 2,145 ▲ 10 510 15,395
09:59:20 2,140 ▲ 5 79 14,885
09:59:13 2,140 ▲ 5 1,000 14,806
09:58:20 2,140 ▲ 5 1 13,806
09:57:40 2,145 ▲ 10 2 13,805
09:56:59 2,145 ▲ 10 20 13,803
09:53:29 2,145 ▲ 10 10 13,783
09:51:14 2,160 ▲ 25 3,928 13,773
09:51:14 2,155 ▲ 20 992 9,845
09:51:14 2,150 ▲ 15 80 8,853
09:51:05 2,155 ▲ 20 790 8,773
09:51:05 2,150 ▲ 15 22 7,983
09:51:05 2,145 ▲ 10 188 7,961
09:50:56 2,145 ▲ 10 232 7,773
09:50:56 2,140 ▲ 5 234 7,541
09:50:56 2,135  0 34 7,307
09:50:46 2,135  0 500 7,273
09:50:41 2,135  0 1 6,773
09:46:57 2,130 ▼ 5 1 6,772
09:45:40 2,130 ▼ 5 1 6,771
09:43:33 2,130 ▼ 5 45 6,770
09:42:23 2,130 ▼ 5 10 6,725
09:41:17 2,120 ▼ 15 292 6,715
09:41:17 2,125 ▼ 10 8 6,423
09:40:18 2,130 ▼ 5 4 6,415
09:40:10 2,130 ▼ 5 3 6,411
09:34:15 2,140 ▲ 5 10 6,408
09:33:46 2,140 ▲ 5 10 6,398
09:31:18 2,155 ▲ 20 80 6,388
09:31:18 2,150 ▲ 15 220 6,308
09:31:18 2,145 ▲ 10 1 6,088
09:31:18 2,140 ▲ 5 699 6,087
09:30:53 2,140 ▲ 5 1 5,388
09:30:46 2,120 ▼ 15 2 5,387
09:26:05 2,140 ▲ 5 1 5,385
09:26:04 2,130 ▼ 5 100 5,384
09:25:51 2,130 ▼ 5 66 5,284
09:25:38 2,130 ▼ 5 34 5,218
09:25:04 2,130 ▼ 5 300 5,184
09:24:29 2,130 ▼ 5 1 4,884
09:23:14 2,120 ▼ 15 28 4,883
09:21:58 2,130 ▼ 5 300 4,855
09:16:53 2,130 ▼ 5 1 4,555
09:13:38 2,130 ▼ 5 4 4,554
09:12:02 2,130 ▼ 5 1 4,550
09:10:47 2,115 ▼ 20 511 4,549
09:10:40 2,125 ▼ 10 8 4,038
09:10:37 2,110 ▼ 25 1,034 4,030
09:10:37 2,115 ▼ 20 61 2,996
09:10:37 2,125 ▼ 10 61 2,791
09:10:37 2,120 ▼ 15 144 2,935
09:10:37 2,130 ▼ 5 200 2,730
09:09:50 2,130 ▼ 5 1 2,530
09:09:41 2,130 ▼ 5 30 2,529
09:09:35 2,135  0 10 2,499
09:09:21 2,135  0 10 2,489
09:08:48 2,155 ▲ 20 50 2,479
09:05:10 2,160 ▲ 25 68 2,429
09:05:10 2,155 ▲ 20 151 2,361
09:05:10 2,150 ▲ 15 40 2,210
09:05:10 2,145 ▲ 10 101 2,170
09:05:10 2,140 ▲ 5 100 2,069
09:05:10 2,135  0 40 1,969
09:04:11 2,135  0 1,000 1,929
09:04:06 2,135  0 500 929
09:01:25 2,135  0 43 429
09:01:09 2,135  0 143 386
09:00:50 2,135  0 8 243
09:00:29 2,135  0 185 235
09:00:20 2,135  0 50 50

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,228.66 ▼ 1.1 -0.05%
코스닥 747.33 ▼ 3.36 -0.45%
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.