삼화네트웍스
(046390)
코스닥
벤처기업부
액면가 200원
  01.18 15:59

1,460 (1,475)   [시가/고가/저가] 1,475 / 1,490 / 1,460 
전일비/등락률 ▼ 15 (-1.02%) 매도호가/호가잔량 1,460 / 14,411
거래량/전일동시간대비 186,161 /▲ 63,765 매수호가/호가잔량 1,455 / 3,718
상한가/하한가 1,915 / 1,035 총매도/총매수잔량 65,649 / 58,252

매도잔량 호가 매수잔량
5,405 1,510 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,301 1,505
17,626 1,500
4,255 1,495
8,389 1,490
1,721 1,485
5,455 1,480
2,086 1,475
1,000 1,470
14,411 1,460
 
1,455 3,718
1,450 6,191
1,445 18,296
1,440 5,144
1,435 770
1,430 19,160
1,425 1,368
1,420 1,655
1,415 1,550
1,410 400
 
총매도잔량 순매수잔량 총매수잔량
65,649 -7,397 58,252
시간외잔량 시간외잔량
0 15,000
 
삼화네트웍스 046390
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 696.34 (+9.99)    FUTURE 274.75 (+2.40)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 1,460 ▼ 15 14,411 186,161
15:30:30 1,460 ▼ 15 1,323 171,750
15:19:20 1,460 ▼ 15 300 170,427
15:18:52 1,460 ▼ 15 3 170,127
15:18:32 1,460 ▼ 15 177 170,124
15:18:24 1,460 ▼ 15 823 169,947
15:18:00 1,460 ▼ 15 177 169,124
15:17:45 1,460 ▼ 15 823 168,947
15:17:10 1,460 ▼ 15 177 168,124
15:17:00 1,460 ▼ 15 999 167,947
15:15:36 1,460 ▼ 15 1 166,948
15:15:08 1,460 ▼ 15 1 166,947
15:13:56 1,465 ▼ 10 5 166,946
15:13:39 1,460 ▼ 15 149 166,941
15:13:23 1,460 ▼ 15 500 166,792
15:12:43 1,460 ▼ 15 200 166,292
15:11:14 1,460 ▼ 15 151 166,092
15:09:39 1,465 ▼ 10 10 165,941
15:09:30 1,460 ▼ 15 100 165,931
15:09:00 1,460 ▼ 15 900 165,831
15:08:27 1,465 ▼ 10 1 164,931
15:08:26 1,475  0 4 164,930
15:08:26 1,470 ▼ 5 1 164,926
15:08:19 1,470 ▼ 5 1 164,925
15:07:53 1,460 ▼ 15 818 164,924
15:07:44 1,460 ▼ 15 10 164,106
15:07:33 1,460 ▼ 15 69 164,096
15:07:30 1,460 ▼ 15 700 164,027
15:07:26 1,460 ▼ 15 1 163,327
15:07:22 1,460 ▼ 15 8,402 163,326
15:07:11 1,460 ▼ 15 1,598 154,924
15:07:02 1,460 ▼ 15 1,194 153,326
15:07:02 1,465 ▼ 10 1 152,132
15:06:47 1,475  0 10 152,131
15:06:14 1,460 ▼ 15 3,500 152,121
15:06:10 1,460 ▼ 15 5 148,621
15:06:00 1,460 ▼ 15 317 148,616
15:06:00 1,460 ▼ 15 10,087 148,299
15:06:00 1,465 ▼ 10 6,081 138,212
15:05:44 1,465 ▼ 10 271 132,131
15:05:44 1,470 ▼ 5 151 131,860
15:04:07 1,470 ▼ 5 500 131,709
15:03:28 1,475  0 2 131,209
15:03:22 1,475  0 126 131,207
15:03:13 1,475  0 1 131,081
15:03:05 1,475  0 121 131,080
15:03:02 1,475  0 100 130,959
15:01:26 1,470 ▼ 5 177 130,859
15:00:16 1,470 ▼ 5 1 130,682
15:00:04 1,470 ▼ 5 2 130,681
14:59:14 1,470 ▼ 5 1,000 130,679
14:58:00 1,470 ▼ 5 250 129,679
14:43:11 1,475  0 1 129,429
14:40:07 1,470 ▼ 5 30 129,428
14:40:03 1,470 ▼ 5 1 129,398
14:31:41 1,475  0 34 129,397
14:30:26 1,475  0 1,300 129,363
14:28:55 1,475  0 50 128,063
14:26:56 1,475  0 100 128,013
14:23:12 1,475  0 375 127,913
14:22:53 1,475  0 5 127,538
14:21:02 1,475  0 1,000 127,533
14:10:34 1,475  0 1 126,533
14:10:23 1,475  0 1 126,532
14:10:20 1,475  0 1 126,531
14:10:18 1,475  0 1 126,530
14:10:14 1,475  0 1 126,529
14:10:11 1,475  0 1 126,528
14:10:05 1,475  0 1 126,527
14:10:02 1,475  0 1 126,526
14:10:00 1,475  0 1 126,525
14:09:55 1,475  0 5 126,524
14:09:43 1,475  0 2 126,519
14:09:00 1,470 ▼ 5 5 126,517
14:04:18 1,475  0 1,986 126,512
14:04:03 1,475  0 3,014 124,526
14:01:15 1,475  0 200 121,512
13:57:49 1,475  0 1 121,312
13:51:50 1,470 ▼ 5 1 121,311
13:51:36 1,470 ▼ 5 200 121,310
13:49:39 1,475  0 1 121,110
13:49:14 1,470 ▼ 5 1,457 121,109
13:47:48 1,470 ▼ 5 4,043 119,652
13:44:16 1,475  0 1 115,609
13:43:11 1,470 ▼ 5 250 115,608
13:41:51 1,470 ▼ 5 50 115,358
13:39:29 1,470 ▼ 5 100 115,308
13:33:28 1,475  0 1 115,208
13:31:38 1,475  0 36 115,207
13:31:19 1,475  0 39 115,171
13:30:55 1,475  0 51 115,132
13:30:47 1,475  0 19 115,081
13:30:35 1,475  0 7 115,062
13:30:14 1,475  0 122 115,055
13:30:06 1,475  0 70 114,933
13:27:58 1,475  0 15 114,863
13:27:35 1,475  0 99 114,848
13:27:07 1,475  0 60 114,749
13:26:58 1,475  0 836 114,689
13:25:44 1,480 ▲ 5 1 113,853
13:21:45 1,480 ▲ 5 1 113,852
13:13:18 1,475  0 33 113,851
13:13:07 1,480 ▲ 5 1 113,818
13:04:01 1,475  0 2,000 113,817
13:00:37 1,480 ▲ 5 1 111,817
12:59:31 1,475  0 1,000 111,816
12:57:52 1,475  0 540 110,816
12:51:09 1,475  0 429 110,276
12:50:25 1,475  0 1,000 109,847
12:50:11 1,480 ▲ 5 1,000 108,847
12:49:11 1,480 ▲ 5 1 107,847
12:48:26 1,475  0 585 107,846
12:43:06 1,480 ▲ 5 1 107,261
12:40:27 1,470 ▼ 5 1 107,260
12:38:11 1,475  0 200 107,259
12:33:12 1,475  0 100 107,059
12:26:21 1,475  0 67 106,959
12:25:46 1,475  0 500 106,892
12:25:27 1,475  0 130 106,392
12:22:14 1,475  0 100 106,262
12:19:48 1,470 ▼ 5 1 106,162
12:17:05 1,475  0 140 106,161
12:16:47 1,475  0 150 106,021
12:16:12 1,475  0 55 105,871
12:15:08 1,475  0 100 105,816
12:14:55 1,475  0 308 105,716
12:13:04 1,475  0 3,000 105,408
12:10:56 1,480 ▲ 5 10 102,408
12:07:23 1,480 ▲ 5 200 102,398
12:07:15 1,480 ▲ 5 500 102,198
12:06:45 1,480 ▲ 5 22 101,698
12:06:42 1,480 ▲ 5 200 101,676
12:06:35 1,480 ▲ 5 13 101,476
12:06:26 1,480 ▲ 5 96 101,463
12:06:24 1,480 ▲ 5 200 101,367
12:06:18 1,480 ▲ 5 166 101,167
12:06:10 1,480 ▲ 5 585 101,001
12:05:45 1,480 ▲ 5 67 100,416
12:05:37 1,480 ▲ 5 57 100,349
11:54:24 1,480 ▲ 5 140 100,292
11:54:09 1,480 ▲ 5 77 100,152
11:53:59 1,480 ▲ 5 38 100,075
11:51:15 1,475  0 1 100,037
11:48:52 1,480 ▲ 5 9 100,036
11:46:14 1,480 ▲ 5 9 100,027
11:46:07 1,480 ▲ 5 109 100,018
11:45:56 1,480 ▲ 5 5,754 99,909
11:45:35 1,480 ▲ 5 100 94,155
11:44:43 1,480 ▲ 5 200 94,055
11:37:04 1,480 ▲ 5 311 93,855
11:36:23 1,480 ▲ 5 47 93,544
11:36:05 1,480 ▲ 5 199 93,497
11:36:01 1,480 ▲ 5 1,754 93,298
11:35:42 1,485 ▲ 10 200 91,544
11:35:23 1,485 ▲ 10 200 91,344
11:35:12 1,480 ▲ 5 446 91,144
11:35:04 1,480 ▲ 5 188 90,698
11:34:11 1,480 ▲ 5 99 90,510
11:33:52 1,480 ▲ 5 133 90,411
11:33:48 1,480 ▲ 5 50 90,278
11:33:30 1,480 ▲ 5 10 90,228
11:33:19 1,480 ▲ 5 100 90,218
11:31:22 1,480 ▲ 5 53 90,118
11:31:13 1,480 ▲ 5 266 90,065
11:31:10 1,480 ▲ 5 2,473 89,799
11:29:07 1,480 ▲ 5 51 87,326
11:28:34 1,480 ▲ 5 670 87,275
11:27:37 1,480 ▲ 5 463 86,605
11:27:10 1,480 ▲ 5 537 86,142
11:27:09 1,480 ▲ 5 670 85,605
11:27:03 1,480 ▲ 5 154 84,935
11:27:00 1,480 ▲ 5 1,000 84,781
11:26:59 1,480 ▲ 5 530 83,781
11:26:37 1,480 ▲ 5 1 83,251
11:25:36 1,475  0 2 83,250
11:25:31 1,480 ▲ 5 8 83,248
11:24:43 1,480 ▲ 5 2,951 83,240
11:23:53 1,480 ▲ 5 5,000 80,289
11:23:00 1,485 ▲ 10 1 75,289
11:22:46 1,490 ▲ 15 1 75,288
11:22:46 1,485 ▲ 10 1,216 75,287
11:22:35 1,485 ▲ 10 4 74,071
11:21:51 1,485 ▲ 10 1,000 74,067
11:21:14 1,490 ▲ 15 1 73,067
11:21:14 1,485 ▲ 10 1,600 73,066
11:21:01 1,480 ▲ 5 389 71,466
11:20:54 1,480 ▲ 5 15 71,077
11:20:47 1,480 ▲ 5 36 71,062
11:20:39 1,480 ▲ 5 21 71,026
11:20:28 1,480 ▲ 5 88 71,005
11:20:16 1,480 ▲ 5 66 70,917
11:20:08 1,480 ▲ 5 22 70,851
11:19:56 1,480 ▲ 5 684 70,829
11:19:49 1,480 ▲ 5 3,573 70,145
11:18:54 1,480 ▲ 5 1 66,572
11:18:54 1,480 ▲ 5 105 66,571
11:18:48 1,485 ▲ 10 1,598 66,466
11:18:35 1,485 ▲ 10 1 64,868
11:18:28 1,480 ▲ 5 2,699 64,867
11:18:13 1,480 ▲ 5 78 62,168
11:18:02 1,480 ▲ 5 8 62,090
11:17:51 1,480 ▲ 5 10 62,082
11:17:49 1,480 ▲ 5 100 62,072
11:17:46 1,480 ▲ 5 10 61,972
11:17:43 1,480 ▲ 5 10 61,962
11:17:43 1,480 ▲ 5 13 61,952
11:17:40 1,480 ▲ 5 10 61,939
11:17:32 1,480 ▲ 5 50 61,929
11:17:31 1,480 ▲ 5 28 61,879
11:17:26 1,480 ▲ 5 100 61,851
11:17:23 1,480 ▲ 5 50 61,751
11:17:20 1,480 ▲ 5 100 61,701
11:17:19 1,480 ▲ 5 149 61,601
11:17:17 1,480 ▲ 5 200 61,452
11:17:10 1,480 ▲ 5 176 61,252
11:17:03 1,480 ▲ 5 69 61,076
11:16:52 1,480 ▲ 5 3 61,007
11:16:42 1,480 ▲ 5 3 61,004
11:14:20 1,480 ▲ 5 100 61,001
11:11:37 1,480 ▲ 5 1,000 60,901
11:11:15 1,480 ▲ 5 33 59,901
11:10:16 1,480 ▲ 5 1 59,868
11:10:02 1,485 ▲ 10 1 59,867
11:09:56 1,485 ▲ 10 14 59,866
11:09:56 1,485 ▲ 10 1 59,852
11:09:56 1,485 ▲ 10 689 59,851
11:09:44 1,480 ▲ 5 6,639 59,162
11:06:10 1,480 ▲ 5 300 52,523
11:05:58 1,475  0 25 52,223
11:05:56 1,475  0 300 52,198
11:05:07 1,475  0 1 51,898
11:04:49 1,475  0 23 51,897
11:04:43 1,475  0 1,201 51,874
11:03:24 1,475  0 4 50,673
11:03:17 1,475  0 18 50,669
11:02:39 1,475  0 46 50,651
11:02:26 1,475  0 74 50,605
11:02:17 1,475  0 8 50,531
11:01:51 1,475  0 5 50,523
11:01:41 1,475  0 73 50,518
11:01:34 1,475  0 10 50,445
11:01:29 1,475  0 3 50,435
11:01:13 1,475  0 43 50,432
11:01:02 1,475  0 209 50,389
11:00:12 1,475  0 261 50,180
11:00:06 1,475  0 1,999 49,919
10:51:33 1,475  0 1 47,920
10:46:54 1,475  0 318 47,919
10:46:36 1,475  0 51 47,601
10:46:22 1,475  0 130 47,550
10:46:19 1,475  0 1 47,420
10:44:58 1,470 ▼ 5 28 47,419
10:44:51 1,470 ▼ 5 50 47,391
10:44:49 1,470 ▼ 5 45 47,341
10:44:40 1,470 ▼ 5 1 47,296
10:42:19 1,470 ▼ 5 12 47,295
10:41:55 1,470 ▼ 5 14 47,283
10:41:47 1,470 ▼ 5 1 47,269
10:41:42 1,470 ▼ 5 5,973 47,268
10:41:41 1,480 ▲ 5 1 41,295
10:38:16 1,470 ▼ 5 185 41,294
10:38:09 1,470 ▼ 5 1,815 41,109
10:37:38 1,470 ▼ 5 35 39,294
10:34:31 1,480 ▲ 5 1 39,259
10:33:50 1,470 ▼ 5 11,796 39,258
10:33:50 1,475  0 204 27,462
10:27:36 1,470 ▼ 5 5,975 27,258
10:27:36 1,475  0 450 21,283
10:27:36 1,480 ▲ 5 300 20,833
10:26:57 1,480 ▲ 5 35 20,533
10:26:42 1,480 ▲ 5 110 20,498
10:26:33 1,480 ▲ 5 9 20,388
10:25:23 1,480 ▲ 5 6 20,379
10:25:10 1,480 ▲ 5 39 20,373
10:24:28 1,480 ▲ 5 29 20,334
10:24:15 1,480 ▲ 5 36 20,305
10:19:09 1,480 ▲ 5 1 20,269
10:19:04 1,475  0 5 20,268
10:17:57 1,475  0 1,770 20,263
10:15:31 1,475  0 1 18,493
10:14:40 1,470 ▼ 5 6 18,492
10:14:19 1,470 ▼ 5 630 18,486
10:13:44 1,470 ▼ 5 90 17,856
10:13:29 1,470 ▼ 5 34 17,766
10:13:26 1,470 ▼ 5 2,000 17,732
10:12:51 1,470 ▼ 5 20 15,732
10:12:32 1,470 ▼ 5 50 15,712
10:12:09 1,470 ▼ 5 150 15,662
10:11:12 1,470 ▼ 5 2 15,512
10:08:42 1,470 ▼ 5 21 15,510
10:08:39 1,470 ▼ 5 1,000 15,489
10:08:18 1,470 ▼ 5 70 14,489
10:08:00 1,470 ▼ 5 25 14,419
10:07:59 1,470 ▼ 5 200 14,394
10:07:57 1,470 ▼ 5 500 14,194
10:05:41 1,470 ▼ 5 200 13,694
10:05:26 1,465 ▼ 10 5,295 13,494
10:03:50 1,470 ▼ 5 620 8,199
09:59:15 1,465 ▼ 10 5 7,579
09:57:43 1,465 ▼ 10 161 7,574
09:55:55 1,465 ▼ 10 1 7,413
09:55:49 1,470 ▼ 5 1 7,412
09:54:20 1,470 ▼ 5 1 7,411
09:48:20 1,465 ▼ 10 500 7,410
09:43:56 1,465 ▼ 10 396 6,910
09:43:15 1,465 ▼ 10 604 6,514
09:41:56 1,465 ▼ 10 9 5,910
09:32:13 1,475  0 2 5,901
09:31:47 1,465 ▼ 10 235 5,899
09:30:56 1,465 ▼ 10 113 5,664
09:30:23 1,465 ▼ 10 500 5,551
09:30:00 1,465 ▼ 10 50 5,051
09:29:27 1,465 ▼ 10 2,337 5,001
09:29:05 1,465 ▼ 10 200 2,664
09:28:44 1,470 ▼ 5 539 2,464
09:27:34 1,475  0 10 1,925
09:27:21 1,475  0 100 1,915
09:23:25 1,475  0 25 1,815
09:22:57 1,475  0 50 1,790
09:18:59 1,480 ▲ 5 1 1,740
09:18:44 1,480 ▲ 5 1 1,739
09:18:32 1,480 ▲ 5 1 1,738
09:18:15 1,475  0 100 1,737
09:17:49 1,480 ▲ 5 1 1,637
09:17:46 1,480 ▲ 5 1 1,636
09:17:41 1,480 ▲ 5 1 1,635
09:17:38 1,480 ▲ 5 1 1,634
09:17:36 1,480 ▲ 5 1 1,633
09:17:33 1,480 ▲ 5 1 1,632
09:17:30 1,480 ▲ 5 1 1,631
09:17:28 1,470 ▼ 5 10 1,630
09:17:25 1,480 ▲ 5 1 1,620
09:17:18 1,470 ▼ 5 55 1,619
09:15:14 1,465 ▼ 10 100 1,564
09:12:50 1,470 ▼ 5 10 1,464
09:12:49 1,465 ▼ 10 1 1,454
09:12:39 1,470 ▼ 5 1 1,453
09:12:17 1,465 ▼ 10 97 1,452
09:09:20 1,470 ▼ 5 504 1,355
09:08:26 1,485 ▲ 10 1 851
09:07:01 1,475  0 1 850
09:06:54 1,475  0 23 849
09:04:48 1,480 ▲ 5 1 826
09:04:42 1,480 ▲ 5 1 825
09:04:31 1,480 ▲ 5 1 824
09:02:55 1,465 ▼ 10 50 823
09:02:18 1,470 ▼ 5 342 773
09:02:18 1,475  0 141 431
09:00:50 1,475  0 200 290
09:00:32 1,480 ▲ 5 1 90
09:00:27 1,475  0 88 89
07:42:54 1,475  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,124.28 ▲ 17.22 0.82%
코스닥 696.34 ▲ 9.99 1.46%
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.