한솔시큐어
(070300)
코스닥
중견기업부
액면가 500원
  11.14 16:59

6,820 (6,330)   [시가/고가/저가] 6,300 / 6,850 / 6,120 
전일비/등락률 ▲ 490 (7.74%) 매도호가/호가잔량 6,820 / 479
거래량/전일동시간대비 94,220 /▼ 30,440 매수호가/호가잔량 6,750 / 1
상한가/하한가 8,220 / 4,440 총매도/총매수잔량 3,961 / 2,478

매도잔량 호가 매수잔량
3 6,920 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,003 6,910
203 6,900
1 6,890
1 6,870
2 6,860
1,229 6,850
4 6,840
1,036 6,830
479 6,820
 
6,750 1
6,740 151
6,730 2
6,720 2
6,710 2
6,700 2
6,690 2
6,680 2
6,670 312
6,660 2,002
 
총매도잔량 순매수잔량 총매수잔량
3,961 -1,483 2,478
시간외잔량 시간외잔량
1,552 0
 
한솔시큐어 070300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 663.31 (+1.46)    FUTURE 284.00 (+2.15)   Basis: 0.07
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
16:52:17 6,820 ▲ 490 8 94,220
16:40:00 6,820 ▲ 490 2 94,212
16:30:30 6,820 ▲ 490 1,054 94,210
16:19:58 6,830 ▲ 500 1 93,156
16:18:40 6,830 ▲ 500 1 93,155
16:17:13 6,740 ▲ 410 1 93,154
16:16:08 6,840 ▲ 510 1 93,153
16:15:12 6,840 ▲ 510 46 93,152
16:13:36 6,850 ▲ 520 30 93,106
16:12:32 6,740 ▲ 410 4 93,076
16:12:03 6,850 ▲ 520 253 93,072
16:12:03 6,840 ▲ 510 104 92,819
16:12:03 6,830 ▲ 500 40 92,715
16:11:59 6,830 ▲ 500 42 92,675
16:11:59 6,820 ▲ 490 2 92,633
16:11:59 6,810 ▲ 480 102 92,631
16:11:59 6,800 ▲ 470 92 92,529
16:11:59 6,790 ▲ 460 150 92,437
16:11:59 6,780 ▲ 450 70 92,287
16:11:59 6,770 ▲ 440 42 92,217
16:10:58 6,730 ▲ 400 100 92,175
16:10:43 6,730 ▲ 400 54 92,075
16:10:31 6,730 ▲ 400 1 92,021
16:07:49 6,730 ▲ 400 52 92,020
16:07:49 6,740 ▲ 410 2 91,968
16:07:45 6,750 ▲ 420 36 91,966
16:07:37 6,750 ▲ 420 54 91,930
16:05:03 6,760 ▲ 430 100 91,876
16:04:33 6,800 ▲ 470 134 91,776
16:04:33 6,790 ▲ 460 10 91,642
16:04:28 6,800 ▲ 470 322 91,632
16:04:27 6,760 ▲ 430 2 91,310
16:04:27 6,760 ▲ 430 2 91,308
16:04:27 6,800 ▲ 470 12 91,306
16:04:22 6,760 ▲ 430 117 91,294
16:04:20 6,750 ▲ 420 5,194 91,177
16:04:20 6,740 ▲ 410 602 85,983
16:04:20 6,730 ▲ 400 152 85,381
16:02:28 6,710 ▲ 380 103 85,229
15:59:54 6,660 ▲ 330 114 85,126
15:56:14 6,710 ▲ 380 100 85,012
15:56:09 6,710 ▲ 380 5 84,912
15:52:47 6,700 ▲ 370 87 84,894
15:52:47 6,710 ▲ 380 13 84,907
15:47:20 6,660 ▲ 330 350 84,807
15:47:14 6,700 ▲ 370 3 84,457
15:47:14 6,680 ▲ 350 32 84,454
15:39:25 6,680 ▲ 350 2,700 84,422
15:38:21 6,640 ▲ 310 200 81,722
15:35:06 6,680 ▲ 350 300 81,522
15:33:50 6,640 ▲ 310 7 81,222
15:33:33 6,640 ▲ 310 3 81,215
15:33:14 6,640 ▲ 310 97 81,212
15:32:54 6,680 ▲ 350 500 81,115
15:31:37 6,680 ▲ 350 1,000 80,615
15:31:22 6,680 ▲ 350 3,000 79,615
15:29:53 6,680 ▲ 350 1 76,615
15:29:29 6,640 ▲ 310 3 76,614
15:29:22 6,680 ▲ 350 593 76,611
15:28:42 6,680 ▲ 350 1 76,018
15:27:45 6,630 ▲ 300 2 76,017
15:27:45 6,630 ▲ 300 15 76,015
15:27:45 6,640 ▲ 310 10 76,000
15:27:38 6,630 ▲ 300 143 75,990
15:27:32 6,630 ▲ 300 4 75,847
15:27:31 6,680 ▲ 350 5,000 75,843
15:27:01 6,680 ▲ 350 1 70,843
15:27:01 6,650 ▲ 320 1 70,842
15:26:54 6,680 ▲ 350 1 70,841
15:26:54 6,640 ▲ 310 1 70,840
15:26:50 6,680 ▲ 350 9 70,839
15:26:50 6,650 ▲ 320 1 70,830
15:26:44 6,680 ▲ 350 1 70,829
15:26:44 6,640 ▲ 310 3 70,828
15:24:44 6,630 ▲ 300 9 70,825
15:24:20 6,700 ▲ 370 1 70,816
15:24:20 6,670 ▲ 340 10 70,815
15:24:12 6,630 ▲ 300 2 70,805
15:24:12 6,700 ▲ 370 3 70,803
15:24:12 6,660 ▲ 330 6 70,800
15:24:03 6,700 ▲ 370 1 70,794
15:24:03 6,640 ▲ 310 14 70,748
15:24:03 6,690 ▲ 360 45 70,793
15:23:54 6,630 ▲ 300 11 70,734
15:23:42 6,630 ▲ 300 5 70,723
15:23:42 6,690 ▲ 360 3 70,718
15:23:42 6,660 ▲ 330 8 70,715
15:23:35 6,630 ▲ 300 21 70,707
15:23:25 6,630 ▲ 300 185 70,686
15:23:25 6,650 ▲ 320 15 70,501
15:23:25 6,650 ▲ 320 250 70,486
15:23:18 6,650 ▲ 320 3 70,236
15:21:51 6,650 ▲ 320 20 70,233
15:21:34 6,640 ▲ 310 51 70,213
15:21:03 6,640 ▲ 310 4 70,162
15:21:01 6,640 ▲ 310 5 70,158
15:20:58 6,640 ▲ 310 154 70,153
15:20:58 6,640 ▲ 310 2 69,999
15:20:58 6,640 ▲ 310 3 69,997
15:20:57 6,720 ▲ 390 166 69,994
15:20:57 6,720 ▲ 390 37 69,828
15:20:57 6,710 ▲ 380 32 69,791
15:20:57 6,700 ▲ 370 115 69,759
15:16:30 6,700 ▲ 370 114 69,644
15:15:34 6,690 ▲ 360 1,000 69,530
15:14:10 6,690 ▲ 360 1,783 68,530
15:14:10 6,680 ▲ 350 217 66,747
15:13:19 6,690 ▲ 360 2 66,530
15:13:19 6,680 ▲ 350 42 66,528
15:13:19 6,650 ▲ 320 1 66,486
15:13:11 6,640 ▲ 310 2 66,485
15:13:11 6,630 ▲ 300 13 66,483
15:08:49 6,630 ▲ 300 238 66,470
15:07:40 6,590 ▲ 260 12 66,232
15:07:01 6,630 ▲ 300 246 66,220
15:07:01 6,620 ▲ 290 761 65,974
15:07:01 6,610 ▲ 280 493 65,213
15:06:56 6,590 ▲ 260 50 64,720
15:06:44 6,590 ▲ 260 100 64,670
15:04:40 6,600 ▲ 270 79 64,570
15:04:40 6,600 ▲ 270 585 64,491
15:04:30 6,600 ▲ 270 100 63,906
15:04:11 6,600 ▲ 270 10 63,806
15:04:08 6,600 ▲ 270 500 63,796
15:03:47 6,600 ▲ 270 500 63,296
15:02:36 6,600 ▲ 270 226 62,796
14:55:46 6,600 ▲ 270 130 62,570
14:54:23 6,600 ▲ 270 29 62,440
14:54:23 6,600 ▲ 270 163 62,411
14:54:16 6,600 ▲ 270 14 62,248
14:54:16 6,600 ▲ 270 80 62,234
14:53:03 6,630 ▲ 300 1 62,154
14:52:44 6,600 ▲ 270 16 62,153
14:52:24 6,600 ▲ 270 16 62,137
14:52:24 6,600 ▲ 270 800 62,121
14:52:20 6,600 ▲ 270 1,000 61,321
14:50:30 6,600 ▲ 270 1,000 60,321
14:48:28 6,600 ▲ 270 1,000 59,321
14:46:46 6,620 ▲ 290 946 57,786
14:46:46 6,630 ▲ 300 535 58,321
14:46:46 6,600 ▲ 270 519 56,840
14:44:46 6,570 ▲ 240 900 56,321
14:44:00 6,560 ▲ 230 300 55,421
14:40:42 6,570 ▲ 240 24 55,121
14:40:42 6,570 ▲ 240 10 55,097
14:40:18 6,570 ▲ 240 37 55,087
14:40:08 6,570 ▲ 240 838 55,050
14:39:54 6,570 ▲ 240 19 54,212
14:39:52 6,570 ▲ 240 35 54,193
14:38:45 6,570 ▲ 240 37 54,158
14:36:36 6,620 ▲ 290 50 54,121
14:28:51 6,630 ▲ 300 2 54,071
14:28:51 6,620 ▲ 290 5 54,069
14:28:43 6,560 ▲ 230 5 54,064
14:27:41 6,630 ▲ 300 11 54,059
14:27:35 6,630 ▲ 300 285 54,048
14:27:35 6,580 ▲ 250 11 53,263
14:27:35 6,620 ▲ 290 500 53,763
14:27:35 6,570 ▲ 240 204 53,252
14:27:13 6,570 ▲ 240 5 53,048
14:27:13 6,560 ▲ 230 30 53,043
14:26:54 6,560 ▲ 230 20 53,013
14:26:06 6,500 ▲ 170 230 52,993
14:24:30 6,580 ▲ 250 4 52,763
14:24:30 6,560 ▲ 230 141 52,759
14:24:30 6,550 ▲ 220 5 52,618
14:24:11 6,560 ▲ 230 1 52,613
14:24:05 6,520 ▲ 190 15 52,612
14:24:05 6,510 ▲ 180 286 52,597
14:24:05 6,520 ▲ 190 230 52,311
14:24:05 6,530 ▲ 200 69 52,081
14:24:05 6,540 ▲ 210 15 52,012
14:22:48 6,630 ▲ 300 3 51,997
14:22:48 6,620 ▲ 290 30 51,994
14:22:04 6,600 ▲ 270 40 51,962
14:22:04 6,630 ▲ 300 2 51,964
14:22:04 6,590 ▲ 260 4 51,922
14:21:51 6,530 ▲ 200 4 51,918
14:20:51 6,600 ▲ 270 3,267 51,914
14:20:51 6,580 ▲ 250 110 47,622
14:20:51 6,590 ▲ 260 1,025 48,647
14:20:51 6,570 ▲ 240 98 47,512
14:19:09 6,570 ▲ 240 3 47,414
14:19:02 6,560 ▲ 230 49 47,410
14:19:02 6,570 ▲ 240 1 47,411
14:17:08 6,570 ▲ 240 3 47,361
14:17:08 6,560 ▲ 230 67 47,358
14:16:00 6,580 ▲ 250 12 47,291
14:15:31 6,600 ▲ 270 300 47,279
14:15:25 6,600 ▲ 270 5 46,979
14:15:25 6,590 ▲ 260 10 46,974
14:15:16 6,600 ▲ 270 300 46,964
14:14:53 6,600 ▲ 270 1,000 46,664
14:14:37 6,630 ▲ 300 2 45,664
14:14:37 6,620 ▲ 290 55 45,662
14:14:20 6,610 ▲ 280 2 45,518
14:14:20 6,620 ▲ 290 89 45,607
14:14:20 6,600 ▲ 270 659 45,516
14:14:19 6,590 ▲ 260 57 44,814
14:14:19 6,600 ▲ 270 43 44,857
14:13:34 6,590 ▲ 260 1 44,757
14:13:34 6,570 ▲ 240 1 44,755
14:13:34 6,580 ▲ 250 1 44,756
14:13:34 6,550 ▲ 220 37 44,754
14:13:28 6,560 ▲ 230 1 44,717
14:13:28 6,550 ▲ 220 100 44,716
14:13:28 6,540 ▲ 210 499 44,616
14:13:17 6,540 ▲ 210 100 44,117
14:12:59 6,540 ▲ 210 35 44,017
14:12:56 6,540 ▲ 210 3,000 43,982
14:12:28 6,540 ▲ 210 5 40,982
14:12:28 6,530 ▲ 200 55 40,977
14:12:18 6,530 ▲ 200 48 40,922
14:12:18 6,520 ▲ 190 146 40,874
14:12:18 6,510 ▲ 180 306 40,728
14:11:05 6,510 ▲ 180 11 40,422
14:10:54 6,510 ▲ 180 1,859 40,411
14:10:54 6,500 ▲ 170 2,141 38,552
13:58:57 6,500 ▲ 170 1 36,411
13:58:02 6,500 ▲ 170 2 36,410
13:57:40 6,500 ▲ 170 2 36,408
13:57:40 6,490 ▲ 160 23 36,406
13:56:05 6,500 ▲ 170 14 36,383
13:55:59 6,500 ▲ 170 4 36,369
13:55:39 6,500 ▲ 170 15 36,365
13:55:29 6,460 ▲ 130 389 36,350
13:53:13 6,460 ▲ 130 795 35,961
13:53:13 6,450 ▲ 120 3,205 35,166
13:52:46 6,450 ▲ 120 2 31,961
13:49:11 6,450 ▲ 120 1 31,959
13:48:05 6,450 ▲ 120 1 31,958
13:45:56 6,400 ▲ 70 1 31,957
13:44:03 6,450 ▲ 120 1 31,956
13:35:19 6,450 ▲ 120 9 31,955
13:35:19 6,440 ▲ 110 1 31,946
13:25:26 6,450 ▲ 120 2 31,945
13:25:26 6,440 ▲ 110 1 31,943
13:25:15 6,400 ▲ 70 78 31,942
13:24:56 6,400 ▲ 70 450 31,864
13:21:11 6,460 ▲ 130 3 31,414
13:21:11 6,450 ▲ 120 87 31,411
13:20:59 6,450 ▲ 120 2,000 31,324
13:20:07 6,400 ▲ 70 50 29,324
13:18:19 6,450 ▲ 120 249 29,274
13:18:19 6,430 ▲ 100 1,001 28,012
13:18:19 6,440 ▲ 110 1,013 29,025
13:18:19 6,410 ▲ 80 2,059 27,011
13:18:19 6,400 ▲ 70 678 24,952
13:16:24 6,330  0 2 24,274
13:15:07 6,280 ▼ 50 2,000 24,272
13:14:41 6,290 ▼ 40 8 22,272
13:14:41 6,290 ▼ 40 2,000 22,264
13:13:27 6,270 ▼ 60 1 20,264
13:13:01 6,300 ▼ 30 2 20,263
13:12:45 6,300 ▼ 30 28 20,261
13:12:45 6,300 ▼ 30 21 20,233
13:10:37 6,320 ▼ 10 2 20,212
13:10:09 6,320 ▼ 10 1 20,210
13:08:33 6,330  0 2 20,209
13:07:08 6,330  0 15 20,207
13:06:43 6,330  0 1 20,192
13:06:34 6,330  0 20 20,191
13:06:29 6,330  0 28 20,171
13:06:07 6,370 ▲ 40 4 20,143
13:04:23 6,340 ▲ 10 44 20,139
13:04:12 6,370 ▲ 40 1 20,095
13:04:08 6,340 ▲ 10 44 20,094
13:03:59 6,370 ▲ 40 25 20,050
13:03:42 6,370 ▲ 40 25 20,025
13:02:49 6,370 ▲ 40 2 20,000
13:00:58 6,370 ▲ 40 1 19,998
12:59:03 6,370 ▲ 40 2 19,997
12:57:00 6,370 ▲ 40 2 19,995
12:54:13 6,390 ▲ 60 4 19,993
12:54:12 6,390 ▲ 60 2 19,989
12:51:09 6,340 ▲ 10 263 19,987
12:48:03 6,340 ▲ 10 2 19,724
12:46:12 6,340 ▲ 10 2 19,722
12:43:08 6,340 ▲ 10 1 19,720
12:41:16 6,340 ▲ 10 1 19,719
12:38:37 6,340 ▲ 10 2 19,718
12:36:29 6,340 ▲ 10 5 19,716
12:34:04 6,340 ▲ 10 3 19,711
12:32:48 6,340 ▲ 10 3 19,708
12:31:03 6,340 ▲ 10 1 19,705
12:06:57 6,350 ▲ 20 6 19,704
12:06:57 6,280 ▼ 50 111 19,698
12:06:49 6,280 ▼ 50 50 19,587
12:04:19 6,270 ▼ 60 1 19,537
12:04:19 6,280 ▼ 50 511 19,536
12:02:11 6,430 ▲ 100 2 19,025
12:02:11 6,420 ▲ 90 2 19,023
12:02:11 6,400 ▲ 70 2 19,008
12:02:11 6,410 ▲ 80 13 19,021
12:02:11 6,340 ▲ 10 231 19,006
12:02:02 6,340 ▲ 10 2,780 18,775
12:02:02 6,330  0 1,002 15,995
12:02:02 6,320 ▼ 10 202 14,993
12:02:02 6,310 ▼ 20 59 14,791
12:02:02 6,300 ▼ 30 66 14,732
12:02:02 6,290 ▼ 40 186 14,666
12:02:02 6,280 ▼ 50 5 14,480
12:00:45 6,280 ▼ 50 500 14,475
11:58:38 6,290 ▼ 40 7 13,975
11:58:05 6,280 ▼ 50 12 13,968
11:51:28 6,270 ▼ 60 540 13,956
11:50:01 6,260 ▼ 70 312 11,784
11:50:01 6,270 ▼ 60 1,632 13,416
11:50:01 6,250 ▼ 80 56 11,472
11:40:57 6,250 ▼ 80 1 11,416
11:38:07 6,250 ▼ 80 3 11,415
11:20:12 6,180 ▼ 150 26 11,412
11:20:12 6,200 ▼ 130 46 11,386
11:12:53 6,260 ▼ 70 10 11,340
10:59:22 6,270 ▼ 60 8 11,330
10:59:22 6,260 ▼ 70 2 11,322
10:59:14 6,230 ▼ 100 284 11,320
10:58:00 6,230 ▼ 100 2 11,036
10:58:00 6,220 ▼ 110 22 11,034
10:58:00 6,210 ▼ 120 31 11,012
10:57:55 6,220 ▼ 110 3,000 10,981
10:57:50 6,220 ▼ 110 2 7,981
10:57:50 6,210 ▼ 120 24 7,979
10:56:06 6,200 ▼ 130 455 7,955
10:56:06 6,210 ▼ 120 145 7,500
10:56:02 6,210 ▼ 120 627 7,355
10:54:03 6,250 ▼ 80 10 6,728
10:53:40 6,250 ▼ 80 5 6,718
10:52:36 6,250 ▼ 80 30 6,713
10:49:47 6,270 ▼ 60 2 6,683
10:49:47 6,250 ▼ 80 53 6,636
10:49:47 6,260 ▼ 70 45 6,681
10:47:09 6,250 ▼ 80 5 6,583
10:41:35 6,260 ▼ 70 5 6,578
10:41:35 6,190 ▼ 140 286 6,573
10:38:54 6,190 ▼ 140 11 6,287
10:38:51 6,190 ▼ 140 3 6,276
10:37:44 6,190 ▼ 140 140 6,273
10:37:08 6,190 ▼ 140 3 6,133
10:32:39 6,140 ▼ 190 1 6,130
10:23:30 6,190 ▼ 140 1 6,129
10:21:35 6,190 ▼ 140 1 6,128
10:19:49 6,190 ▼ 140 1 6,127
10:15:05 6,120 ▼ 210 27 6,126
10:15:05 6,130 ▼ 200 973 6,099
10:14:38 6,130 ▼ 200 15 5,126
10:14:05 6,120 ▼ 210 1 5,111
10:14:05 6,160 ▼ 170 1 5,110
10:14:05 6,180 ▼ 150 23 5,109
10:14:03 6,200 ▼ 130 25 5,086
10:12:52 6,200 ▼ 130 26 5,061
10:12:50 6,200 ▼ 130 68 5,035
10:12:50 6,140 ▼ 190 238 4,967
10:12:49 6,130 ▼ 200 581 4,729
10:12:49 6,130 ▼ 200 14 4,148
10:12:49 6,130 ▼ 200 29 4,134
10:12:49 6,130 ▼ 200 29 4,105
10:12:49 6,130 ▼ 200 500 4,076
10:12:49 6,140 ▼ 190 41 3,576
10:12:49 6,160 ▼ 170 627 3,487
10:12:49 6,150 ▼ 180 48 3,535
10:12:49 6,170 ▼ 160 161 2,860
10:12:49 6,180 ▼ 150 59 2,699
10:12:49 6,190 ▼ 140 9 2,640
10:12:49 6,200 ▼ 130 74 2,631
10:12:49 6,210 ▼ 120 528 2,557
10:11:11 6,210 ▼ 120 354 2,029
10:10:05 6,210 ▼ 120 396 1,675
10:09:28 6,210 ▼ 120 251 1,279
10:09:28 6,230 ▼ 100 749 1,028
10:08:05 6,260 ▼ 70 2 279
10:08:01 6,270 ▼ 60 2 277
10:07:50 6,280 ▼ 50 89 275
10:05:03 6,290 ▼ 40 2 186
10:01:48 6,300 ▼ 30 25 184
10:01:31 6,300 ▼ 30 20 159
10:00:03 6,300 ▼ 30 139 139

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.14 16:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,139.23 ▲ 16.78 0.79%
코스닥 663.31 ▲ 1.46 0.22%
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.