세하
(027970)
코스피
종이,목재
액면가 1,000원
  05.18 15:59

1,610 (1,595)   [시가/고가/저가] 1,620 / 1,655 / 1,595 
전일비/등락률 ▲ 15 (0.94%) 매도호가/호가잔량 1,625 / 27
거래량/전일동시간대비 56,657 /▼ 3,511 매수호가/호가잔량 1,610 / 1,296
상한가/하한가 2,070 / 1,120 총매도/총매수잔량 11,539 / 10,569

매도잔량 호가 매수잔량
2,224 1,670 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,405 1,665
1,001 1,660
1,571 1,655
2,499 1,650
100 1,645
1,754 1,640
364 1,635
594 1,630
27 1,625
 
1,610 1,296
1,605 2,052
1,600 2,557
1,595 292
1,590 22
1,585 701
1,580 3,000
1,575 501
1,570 94
1,565 54
 
총매도잔량 순매수잔량 총매수잔량
11,539 -970 10,569
시간외잔량 시간외잔량
0 0
 
세하 027970
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,460.65 (+12.20)    FUTURE 315.90 (+1.35)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:51:15 1,610 ▲ 15 1 56,657
15:30:26 1,610 ▲ 15 1,413 56,656
15:19:40 1,610 ▲ 15 584 55,243
15:13:50 1,610 ▲ 15 1 54,659
15:12:55 1,620 ▲ 25 506 54,658
15:12:44 1,620 ▲ 25 194 54,152
15:09:34 1,615 ▲ 20 1,027 52,142
15:09:34 1,610 ▲ 15 1,816 53,958
15:09:34 1,620 ▲ 25 157 51,115
15:08:17 1,620 ▲ 25 353 50,958
15:04:28 1,625 ▲ 30 1,973 50,605
15:01:21 1,630 ▲ 35 4 48,632
15:01:21 1,630 ▲ 35 402 48,628
15:00:53 1,630 ▲ 35 500 48,226
14:47:29 1,640 ▲ 45 10 47,726
14:46:04 1,640 ▲ 45 1 47,716
14:41:20 1,630 ▲ 35 1,100 47,715
14:40:24 1,650 ▲ 55 189 46,615
14:40:23 1,650 ▲ 55 186 46,426
14:40:23 1,640 ▲ 45 125 46,240
14:40:14 1,640 ▲ 45 190 46,115
14:40:14 1,635 ▲ 40 410 45,925
14:39:45 1,630 ▲ 35 500 45,515
14:39:35 1,615 ▲ 20 998 45,015
14:39:35 1,620 ▲ 25 553 44,017
14:39:35 1,625 ▲ 30 623 43,464
14:39:35 1,630 ▲ 35 325 42,841
14:39:35 1,635 ▲ 40 1 42,516
14:38:48 1,630 ▲ 35 506 42,515
14:38:48 1,630 ▲ 35 94 42,009
14:38:48 1,630 ▲ 35 1 41,915
14:38:40 1,655 ▲ 60 2 41,914
14:37:27 1,655 ▲ 60 15 41,912
14:37:13 1,655 ▲ 60 276 41,897
14:37:01 1,655 ▲ 60 335 41,621
14:37:01 1,650 ▲ 55 105 41,286
14:37:01 1,645 ▲ 50 500 41,181
14:37:01 1,640 ▲ 45 906 40,681
14:37:01 1,635 ▲ 40 654 39,775
14:36:36 1,615 ▲ 20 100 39,121
14:36:36 1,620 ▲ 25 1,200 39,021
14:36:28 1,635 ▲ 40 1,300 37,821
14:36:06 1,625 ▲ 30 3 36,521
14:34:27 1,620 ▲ 25 100 36,518
14:34:15 1,635 ▲ 40 1 36,418
14:34:08 1,635 ▲ 40 100 36,417
14:30:10 1,630 ▲ 35 143 36,317
14:30:02 1,630 ▲ 35 357 36,174
14:28:25 1,625 ▲ 30 130 35,817
14:28:11 1,625 ▲ 30 660 35,687
14:28:11 1,630 ▲ 35 610 35,027
14:27:28 1,635 ▲ 40 200 34,417
14:25:36 1,630 ▲ 35 16 34,217
14:24:43 1,635 ▲ 40 30 34,201
14:24:43 1,635 ▲ 40 215 34,171
14:24:43 1,630 ▲ 35 985 33,956
14:21:46 1,625 ▲ 30 1 32,971
14:14:23 1,625 ▲ 30 1,000 32,970
14:12:01 1,625 ▲ 30 1,053 31,970
14:12:01 1,620 ▲ 25 286 30,917
14:10:25 1,620 ▲ 25 13 30,631
14:09:53 1,620 ▲ 25 66 30,618
14:09:46 1,620 ▲ 25 91 30,552
14:09:35 1,620 ▲ 25 221 30,461
14:09:20 1,620 ▲ 25 523 30,240
14:07:50 1,620 ▲ 25 1 29,717
14:07:42 1,620 ▲ 25 32 29,716
14:07:35 1,620 ▲ 25 63 29,684
14:07:24 1,620 ▲ 25 7 29,621
14:06:38 1,620 ▲ 25 9 29,614
14:06:35 1,620 ▲ 25 202 29,605
14:05:42 1,620 ▲ 25 15 29,403
14:05:30 1,620 ▲ 25 6 29,388
14:05:12 1,620 ▲ 25 9 29,382
14:05:10 1,620 ▲ 25 1 29,373
14:04:58 1,620 ▲ 25 19 29,372
14:04:41 1,620 ▲ 25 39 29,353
14:04:34 1,620 ▲ 25 233 29,314
14:04:23 1,620 ▲ 25 1,555 29,081
14:04:10 1,620 ▲ 25 527 27,526
14:03:23 1,620 ▲ 25 27 26,999
14:03:11 1,620 ▲ 25 135 26,972
14:03:04 1,620 ▲ 25 68 26,837
13:59:27 1,615 ▲ 20 500 26,769
13:57:33 1,620 ▲ 25 20 26,269
13:47:01 1,615 ▲ 20 2 26,249
13:10:25 1,615 ▲ 20 1 26,247
13:08:16 1,620 ▲ 25 13 26,246
13:07:22 1,620 ▲ 25 8 26,233
13:07:22 1,620 ▲ 25 129 26,225
13:06:13 1,620 ▲ 25 411 26,096
12:59:58 1,620 ▲ 25 56 25,685
12:46:37 1,620 ▲ 25 1 25,629
12:46:33 1,620 ▲ 25 2 25,628
12:44:04 1,620 ▲ 25 1 25,626
12:43:45 1,620 ▲ 25 1 25,625
12:43:35 1,615 ▲ 20 1 25,624
12:43:11 1,610 ▲ 15 2 25,623
12:43:07 1,610 ▲ 15 2 25,621
12:43:02 1,610 ▲ 15 2 25,619
12:42:56 1,610 ▲ 15 2 25,617
12:42:53 1,610 ▲ 15 2 25,615
12:42:50 1,610 ▲ 15 2 25,613
12:42:45 1,610 ▲ 15 2 25,611
12:42:42 1,610 ▲ 15 3 25,609
12:42:37 1,610 ▲ 15 1 25,606
12:42:12 1,610 ▲ 15 27 25,605
12:42:11 1,610 ▲ 15 3,539 25,578
12:42:11 1,615 ▲ 20 3,637 22,039
12:42:04 1,625 ▲ 30 9 18,402
12:41:57 1,625 ▲ 30 74 18,393
12:34:10 1,620 ▲ 25 193 18,319
12:34:02 1,620 ▲ 25 36 18,126
12:33:55 1,620 ▲ 25 160 18,090
12:33:44 1,620 ▲ 25 111 17,930
12:31:11 1,625 ▲ 30 1 17,819
12:30:57 1,620 ▲ 25 1 17,818
12:30:44 1,620 ▲ 25 27 17,817
12:30:42 1,620 ▲ 25 3 17,790
12:28:18 1,620 ▲ 25 31 17,787
12:28:09 1,620 ▲ 25 27 17,756
12:27:35 1,620 ▲ 25 200 17,729
12:23:06 1,620 ▲ 25 18 17,529
12:20:55 1,620 ▲ 25 4 17,511
12:18:32 1,620 ▲ 25 3 17,507
12:18:16 1,620 ▲ 25 56 17,504
12:17:59 1,620 ▲ 25 25 17,448
12:17:52 1,620 ▲ 25 6 17,423
12:17:40 1,620 ▲ 25 23 17,417
12:17:27 1,620 ▲ 25 23 17,394
12:17:19 1,620 ▲ 25 95 17,371
12:17:11 1,620 ▲ 25 40 17,276
12:16:57 1,620 ▲ 25 34 17,236
12:16:51 1,620 ▲ 25 47 17,202
12:16:42 1,620 ▲ 25 34 17,155
12:16:28 1,620 ▲ 25 32 17,121
12:11:51 1,620 ▲ 25 500 17,089
11:50:00 1,620 ▲ 25 200 16,589
11:49:00 1,615 ▲ 20 296 16,389
11:41:02 1,615 ▲ 20 20 16,093
11:35:11 1,620 ▲ 25 1 16,073
11:33:15 1,610 ▲ 15 60 16,072
11:32:26 1,615 ▲ 20 13 16,012
11:30:49 1,615 ▲ 20 1 15,999
11:30:28 1,615 ▲ 20 48 15,998
11:30:17 1,615 ▲ 20 252 15,950
11:22:58 1,620 ▲ 25 250 15,698
11:07:05 1,620 ▲ 25 1 15,448
11:04:15 1,615 ▲ 20 139 15,447
10:56:47 1,615 ▲ 20 5 15,308
10:54:41 1,615 ▲ 20 30 15,303
10:46:33 1,615 ▲ 20 29 15,273
10:46:09 1,615 ▲ 20 41 15,244
10:46:06 1,615 ▲ 20 259 15,203
10:43:56 1,615 ▲ 20 2 14,944
10:43:37 1,615 ▲ 20 2 14,942
10:43:24 1,615 ▲ 20 39 14,940
10:43:15 1,615 ▲ 20 16 14,901
10:43:08 1,615 ▲ 20 63 14,885
10:43:01 1,615 ▲ 20 2 14,822
10:42:51 1,615 ▲ 20 5 14,820
10:40:05 1,615 ▲ 20 194 14,815
10:38:06 1,615 ▲ 20 5 14,621
10:37:10 1,615 ▲ 20 293 14,616
10:24:49 1,620 ▲ 25 1 14,323
10:23:30 1,620 ▲ 25 30 14,322
10:23:23 1,610 ▲ 15 43 14,292
10:23:06 1,615 ▲ 20 7 14,249
10:22:17 1,620 ▲ 25 1 14,242
10:16:18 1,610 ▲ 15 200 14,241
10:10:00 1,620 ▲ 25 1 14,041
10:09:26 1,600 ▲ 5 366 14,040
10:09:26 1,605 ▲ 10 1,102 13,674
10:09:26 1,610 ▲ 15 119 12,572
10:09:26 1,615 ▲ 20 119 12,453
10:09:26 1,620 ▲ 25 294 12,334
10:04:33 1,625 ▲ 30 1 12,040
09:58:56 1,620 ▲ 25 12 12,039
09:52:17 1,630 ▲ 35 883 12,027
09:52:17 1,625 ▲ 30 912 11,144
09:52:17 1,620 ▲ 25 205 10,232
09:51:29 1,615 ▲ 20 300 10,027
09:39:28 1,625 ▲ 30 1 9,727
09:32:45 1,615 ▲ 20 200 9,726
09:25:44 1,615 ▲ 20 1 9,526
09:23:49 1,640 ▲ 45 1 9,525
09:23:38 1,635 ▲ 40 1,986 9,524
09:23:37 1,635 ▲ 40 1,014 7,538
09:22:17 1,635 ▲ 40 296 6,524
09:22:17 1,630 ▲ 35 11 6,228
09:21:45 1,630 ▲ 35 1 6,217
09:21:05 1,625 ▲ 30 538 6,216
09:21:05 1,625 ▲ 30 1,000 5,678
09:20:58 1,625 ▲ 30 462 4,678
09:20:30 1,625 ▲ 30 1 4,216
09:20:11 1,620 ▲ 25 699 4,215
09:20:11 1,620 ▲ 25 120 3,516
09:20:00 1,620 ▲ 25 1,000 3,396
09:19:30 1,625 ▲ 30 1 2,396
09:19:10 1,620 ▲ 25 948 2,395
09:19:10 1,615 ▲ 20 328 1,447
09:18:33 1,615 ▲ 20 1 1,119
09:18:30 1,615 ▲ 20 278 1,118
09:17:10 1,615 ▲ 20 1 840
09:15:40 1,610 ▲ 15 1 839
09:15:40 1,605 ▲ 10 1 838
09:14:04 1,600 ▲ 5 32 837
09:08:17 1,600 ▲ 5 5 805
09:06:36 1,600 ▲ 5 1 800
09:06:19 1,595  0 220 799
09:05:45 1,595  0 14 579
09:05:17 1,595  0 201 565
09:05:13 1,600 ▲ 5 90 364
09:05:12 1,600 ▲ 5 272 274
09:00:30 1,620 ▲ 25 2 2

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.65 ▲ 12.2 0.50%
코스닥 869.45 ▲ 13.83 1.62%
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.