한솔시큐어
(070300)
코스닥
중견기업부
액면가 500원
  07.24 15:59

5,080 (5,170)   [시가/고가/저가] 5,170 / 5,170 / 4,965 
전일비/등락률 ▼ 90 (-1.74%) 매도호가/호가잔량 5,080 / 107
거래량/전일동시간대비 22,097 /▲ 3,946 매수호가/호가잔량 5,050 / 200
상한가/하한가 6,720 / 3,620 총매도/총매수잔량 745 / 6,301

매도잔량 호가 매수잔량
11 5,190 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3 5,180
110 5,170
5 5,160
54 5,150
2 5,140
2 5,130
2 5,120
449 5,100
107 5,080
 
5,050 200
5,040 25
5,030 38
5,020 430
5,010 122
5,000 3,502
4,995 2
4,990 1,727
4,985 15
4,980 240
 
총매도잔량 순매수잔량 총매수잔량
745 5,556 6,301
시간외잔량 시간외잔량
0 0
 
한솔시큐어 070300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 659.83 (-8.82)    FUTURE 274.05 (-2.40)   Basis: 0.83
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:10 5,080 ▼ 90 202 22,097
15:19:32 5,080 ▼ 90 90 21,895
15:19:32 5,060 ▼ 110 199 21,805
15:19:32 5,050 ▼ 120 200 21,606
15:19:32 5,040 ▼ 130 355 21,406
15:19:24 5,040 ▼ 130 1 21,051
15:19:24 5,010 ▼ 160 119 21,050
15:19:10 5,010 ▼ 160 1 20,931
15:08:59 5,040 ▼ 130 1 20,930
15:05:20 5,040 ▼ 130 1 20,929
15:05:20 5,000 ▼ 170 132 20,928
15:04:48 5,000 ▼ 170 1,002 20,796
15:04:48 5,010 ▼ 160 1 19,794
15:01:48 5,040 ▼ 130 1 19,793
14:53:20 5,040 ▼ 130 1 19,792
14:53:09 4,995 ▼ 175 1,000 19,791
14:52:29 5,040 ▼ 130 1 18,791
14:49:32 5,040 ▼ 130 1 18,790
14:49:20 4,965 ▼ 205 37 18,789
14:49:08 4,975 ▼ 195 1 18,751
14:49:08 4,970 ▼ 200 1 18,752
14:49:08 4,980 ▼ 190 1 18,750
14:48:35 5,040 ▼ 130 1 18,749
14:48:35 5,020 ▼ 150 16 18,748
14:47:49 5,020 ▼ 150 1 18,732
14:47:49 5,000 ▼ 170 8 18,731
14:47:00 5,000 ▼ 170 1 18,723
14:46:51 4,970 ▼ 200 90 18,722
14:46:23 4,970 ▼ 200 10 18,632
14:45:57 4,970 ▼ 200 10 18,622
14:45:44 4,970 ▼ 200 52 18,612
14:45:18 4,975 ▼ 195 9 18,560
14:43:46 5,040 ▼ 130 1 18,551
14:43:27 4,970 ▼ 200 28 18,550
14:43:27 4,975 ▼ 195 108 18,522
14:43:27 4,980 ▼ 190 68 18,414
14:43:27 4,985 ▼ 185 1 18,346
14:43:27 4,990 ▼ 180 1 18,345
14:42:31 5,040 ▼ 130 1 18,344
14:42:23 4,980 ▼ 190 89 18,343
14:42:23 4,985 ▼ 185 11 18,254
14:42:04 5,040 ▼ 130 1 18,243
14:41:56 4,985 ▼ 185 49 18,242
14:41:56 4,990 ▼ 180 1 18,193
14:41:40 4,985 ▼ 185 28 18,192
14:41:40 4,990 ▼ 180 20 18,164
14:41:40 4,995 ▼ 175 1 18,144
14:41:40 5,000 ▼ 170 1 18,143
14:41:22 4,985 ▼ 185 41 18,142
14:41:22 4,990 ▼ 180 52 18,101
14:40:58 4,990 ▼ 180 1,995 18,049
14:40:58 4,995 ▼ 175 413 16,054
14:40:58 5,000 ▼ 170 88 15,641
14:40:58 5,010 ▼ 160 4 15,553
14:40:45 5,010 ▼ 160 19 15,549
14:40:45 5,020 ▼ 150 1 15,530
14:36:51 5,050 ▼ 120 1 15,529
14:36:51 5,010 ▼ 160 52 15,528
14:36:51 5,020 ▼ 150 47 15,476
14:36:30 5,020 ▼ 150 4 15,429
14:28:52 5,050 ▼ 120 1 15,425
14:27:34 5,030 ▼ 140 3 15,424
14:25:12 5,050 ▼ 120 1 15,421
14:24:19 5,030 ▼ 140 3 15,420
14:24:13 5,030 ▼ 140 10 15,417
14:23:55 5,030 ▼ 140 50 15,407
14:23:55 5,050 ▼ 120 15 15,357
14:23:38 5,050 ▼ 120 25 15,342
14:17:35 5,050 ▼ 120 1 15,317
14:16:52 5,010 ▼ 160 147 15,066
14:16:52 5,000 ▼ 170 250 15,316
14:16:52 5,020 ▼ 150 1 14,919
14:13:19 5,060 ▼ 110 1 14,918
14:12:12 5,010 ▼ 160 23 14,917
14:12:12 5,020 ▼ 150 1 14,894
14:12:12 5,030 ▼ 140 1 14,893
14:10:03 5,010 ▼ 160 4 14,892
14:10:03 5,020 ▼ 150 5 14,888
14:10:03 5,030 ▼ 140 1 14,883
14:07:13 5,070 ▼ 100 1 14,882
14:06:49 5,020 ▼ 150 399 14,881
14:06:49 5,030 ▼ 140 1 14,482
14:01:54 5,070 ▼ 100 198 14,481
14:01:45 5,070 ▼ 100 1 14,283
14:01:45 5,060 ▼ 110 6 14,282
14:00:58 5,060 ▼ 110 32 14,276
13:57:42 5,060 ▼ 110 68 14,244
13:57:30 5,060 ▼ 110 6 14,176
13:56:37 5,060 ▼ 110 1 14,170
13:55:29 5,010 ▼ 160 1 14,064
13:55:29 5,000 ▼ 170 105 14,169
13:55:29 5,020 ▼ 150 1 14,063
13:54:46 5,060 ▼ 110 74 14,062
13:54:32 5,060 ▼ 110 1 13,988
13:53:09 5,000 ▼ 170 240 13,987
13:52:48 5,010 ▼ 160 400 13,747
13:52:48 5,020 ▼ 150 1 13,347
13:52:19 5,000 ▼ 170 1 13,346
13:52:19 5,000 ▼ 170 8 13,345
13:51:57 5,000 ▼ 170 982 13,337
13:51:57 5,010 ▼ 160 12 12,355
13:51:57 5,020 ▼ 150 2 12,343
13:51:57 5,030 ▼ 140 2 12,341
13:50:09 5,060 ▼ 110 20 12,339
13:47:11 5,060 ▼ 110 20 12,319
13:47:10 5,000 ▼ 170 4 12,299
13:47:10 5,000 ▼ 170 119 12,295
13:47:10 5,020 ▼ 150 467 11,945
13:47:10 5,010 ▼ 160 231 12,176
13:47:10 5,030 ▼ 140 2 11,478
13:47:10 5,040 ▼ 130 1 11,476
13:47:10 5,050 ▼ 120 1 11,475
13:41:33 5,060 ▼ 110 1 11,474
13:41:05 5,060 ▼ 110 1 11,473
13:39:29 5,020 ▼ 150 42 11,472
13:38:50 5,020 ▼ 150 65 11,430
13:38:50 5,030 ▼ 140 353 11,365
13:37:31 5,040 ▼ 130 28 10,963
13:37:31 5,030 ▼ 140 49 11,012
13:37:31 5,050 ▼ 120 3 10,935
13:37:04 5,060 ▼ 110 10 10,932
13:34:17 5,060 ▼ 110 96 10,922
13:25:22 5,060 ▼ 110 4 10,826
13:16:49 5,080 ▼ 90 100 10,822
12:53:52 5,080 ▼ 90 3 10,722
12:43:46 5,090 ▼ 80 1 10,719
12:40:43 5,060 ▼ 110 5 10,718
12:38:11 5,060 ▼ 110 4 10,713
11:57:14 5,100 ▼ 70 1 10,709
11:57:04 5,060 ▼ 110 195 10,708
11:55:32 5,060 ▼ 110 80 10,513
11:53:19 5,060 ▼ 110 1 10,433
11:48:29 5,100 ▼ 70 100 10,432
11:13:21 5,100 ▼ 70 1 10,332
11:13:21 5,090 ▼ 80 56 10,331
11:11:29 5,090 ▼ 80 1 10,275
11:10:23 5,090 ▼ 80 1 10,274
11:10:10 5,080 ▼ 90 452 10,273
11:09:59 5,080 ▼ 90 328 9,821
11:09:59 5,070 ▼ 100 220 9,493
10:45:47 5,080 ▼ 90 1 9,273
10:45:21 5,030 ▼ 140 19 9,272
10:45:21 5,040 ▼ 130 1 9,253
10:38:20 5,080 ▼ 90 2 9,252
10:36:17 5,080 ▼ 90 1 9,250
10:36:17 5,070 ▼ 100 50 9,249
10:32:07 5,080 ▼ 90 1 9,199
10:31:40 5,040 ▼ 130 1 9,198
10:27:28 5,080 ▼ 90 1 9,197
10:27:04 5,030 ▼ 140 1 9,196
10:26:47 5,030 ▼ 140 87 9,195
10:26:47 5,040 ▼ 130 11 9,108
10:23:22 5,080 ▼ 90 1 9,097
10:22:52 5,030 ▼ 140 348 9,096
10:22:52 5,050 ▼ 120 1 8,697
10:22:52 5,040 ▼ 130 51 8,748
10:20:57 5,060 ▼ 110 6 8,695
10:20:57 5,080 ▼ 90 1 8,696
10:14:48 5,080 ▼ 90 63 8,689
10:06:57 5,080 ▼ 90 1 8,626
10:05:47 5,040 ▼ 130 3 8,619
10:05:47 5,030 ▼ 140 6 8,625
10:05:47 5,050 ▼ 120 1 8,616
09:56:34 5,090 ▼ 80 1 8,615
09:54:51 5,030 ▼ 140 3 8,614
09:54:51 5,030 ▼ 140 400 8,611
09:54:47 5,030 ▼ 140 300 8,211
09:54:05 5,030 ▼ 140 31 7,911
09:54:05 5,040 ▼ 130 2 7,880
09:54:05 5,050 ▼ 120 2 7,878
09:52:46 5,090 ▼ 80 1 7,876
09:51:32 5,030 ▼ 140 1 7,875
09:51:22 5,030 ▼ 140 50 7,874
09:51:07 5,030 ▼ 140 21 7,824
09:50:58 5,030 ▼ 140 1 7,803
09:50:57 5,030 ▼ 140 425 7,802
09:50:57 5,040 ▼ 130 75 7,377
09:50:48 5,040 ▼ 130 925 7,302
09:50:48 5,050 ▼ 120 475 6,377
09:50:32 5,100 ▼ 70 15 5,902
09:49:44 5,050 ▼ 120 2 5,887
09:49:29 5,050 ▼ 120 203 5,885
09:49:29 5,060 ▼ 110 3 5,682
09:49:21 5,060 ▼ 110 60 5,679
09:49:09 5,060 ▼ 110 400 5,619
09:49:00 5,060 ▼ 110 27 5,219
09:49:00 5,070 ▼ 100 1 5,192
09:48:37 5,060 ▼ 110 500 5,191
09:48:32 5,060 ▼ 110 6 4,691
09:48:32 5,060 ▼ 110 5 4,685
09:48:26 5,070 ▼ 100 35 4,680
09:48:09 5,100 ▼ 70 5 4,645
09:47:14 5,100 ▼ 70 1 4,640
09:47:02 5,070 ▼ 100 1 4,639
09:39:52 5,100 ▼ 70 1 4,638
09:39:49 5,100 ▼ 70 1 4,637
09:39:01 5,050 ▼ 120 1 4,636
09:39:00 5,050 ▼ 120 1 4,635
09:39:00 5,050 ▼ 120 1 4,634
09:39:00 5,050 ▼ 120 2 4,633
09:38:59 5,050 ▼ 120 4 4,631
09:38:59 5,060 ▼ 110 3 4,627
09:38:59 5,080 ▼ 90 1 4,599
09:38:59 5,070 ▼ 100 25 4,624
09:38:59 5,090 ▼ 80 1 4,598
09:33:36 5,100 ▼ 70 15 4,527
09:33:36 5,110 ▼ 60 70 4,597
09:30:10 5,110 ▼ 60 1 4,512
09:29:43 5,100 ▼ 70 94 4,511
09:28:44 5,110 ▼ 60 1 4,417
09:27:46 5,100 ▼ 70 1 4,416
09:23:19 5,080 ▼ 90 2 4,415
09:20:24 5,050 ▼ 120 18 4,413
09:20:24 5,060 ▼ 110 1 4,395
09:18:05 5,040 ▼ 130 2 4,394
09:18:05 5,050 ▼ 120 2 4,392
09:18:05 5,060 ▼ 110 1 4,390
09:14:06 5,080 ▼ 90 9 4,389
09:13:59 5,080 ▼ 90 1 4,380
09:09:28 5,090 ▼ 80 1 4,379
09:08:35 5,020 ▼ 150 100 4,378
09:08:19 5,020 ▼ 150 227 4,278
09:08:19 5,030 ▼ 140 13 4,051
09:08:12 5,030 ▼ 140 100 4,038
09:08:00 5,030 ▼ 140 100 3,938
09:07:56 5,030 ▼ 140 100 3,838
09:07:45 5,030 ▼ 140 219 3,738
09:07:45 5,040 ▼ 130 2,000 3,519
09:07:24 5,030 ▼ 140 32 1,519
09:07:24 5,040 ▼ 130 33 1,487
09:07:24 5,050 ▼ 120 2 1,454
09:07:24 5,060 ▼ 110 2 1,452
09:06:43 5,050 ▼ 120 207 1,450
09:06:43 5,060 ▼ 110 1 1,243
09:06:43 5,070 ▼ 100 1 1,242
09:06:26 5,050 ▼ 120 291 1,241
09:06:19 5,050 ▼ 120 209 950
09:06:16 5,050 ▼ 120 19 741
09:06:16 5,060 ▼ 110 30 722
09:06:16 5,070 ▼ 100 1 692
09:05:41 5,070 ▼ 100 227 691
09:05:28 5,080 ▼ 90 26 464
09:05:19 5,090 ▼ 80 24 438
09:05:03 5,100 ▼ 70 12 414
09:02:55 5,100 ▼ 70 11 402
09:02:55 5,100 ▼ 70 4 391
09:02:54 5,100 ▼ 70 5 387
09:02:32 5,120 ▼ 50 1 382
09:02:19 5,110 ▼ 60 100 381
09:02:16 5,120 ▼ 50 30 281
09:01:13 5,120 ▼ 50 97 251
09:00:24 5,170  0 154 154

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,082.30 ▼ 19.15 -0.91%
코스닥 659.83 ▼ 8.82 -1.32%
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.