휴비스
(079980)
코스피
화학
액면가 5,000원
  02.19 10:42

11,400 (11,050)   [시가/고가/저가] 11,200 / 11,850 / 11,200 
전일비/등락률 ▲ 350 (3.17%) 매도호가/호가잔량 11,450 / 298
거래량/전일동시간대비 73,656 /▲ 42,659 매수호가/호가잔량 11,400 / 1,581
상한가/하한가 14,350 / 7,750 총매도/총매수잔량 37,974 / 17,257

매도잔량 호가 매수잔량
5,754 11,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,327 11,850
8,493 11,800
5,166 11,750
4,293 11,700
1,846 11,650
4,442 11,600
2,345 11,550
10 11,500
298 11,450
 
11,400 1,581
11,350 268
11,300 2,621
11,250 3,350
11,200 1,183
11,150 2,319
11,100 884
11,050 1,315
11,000 3,534
10,950 202
 
총매도잔량 순매수잔량 총매수잔량
37,974 -20,717 17,257
시간외잔량 시간외잔량
0 0
 
휴비스 079980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,439.40 (+17.57)    FUTURE 316.55 (+1.75)   Basis: 0.31
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
10:41:57 11,450 ▲ 400 7 73,556
10:41:12 11,450 ▲ 400 8 73,549
10:41:02 11,450 ▲ 400 197 73,541
10:40:27 11,500 ▲ 450 7 73,344
10:40:16 11,450 ▲ 400 517 73,337
10:39:44 11,450 ▲ 400 100 72,820
10:39:38 11,500 ▲ 450 150 72,720
10:38:57 11,500 ▲ 450 7 72,570
10:37:57 11,500 ▲ 450 63 72,563
10:37:27 11,500 ▲ 450 7 72,500
10:37:12 11,450 ▲ 400 100 72,493
10:36:41 11,500 ▲ 450 68 72,393
10:36:41 11,500 ▲ 450 206 72,325
10:35:59 11,500 ▲ 450 3 72,119
10:34:44 11,550 ▲ 500 100 72,116
10:34:40 11,500 ▲ 450 100 72,016
10:34:29 11,500 ▲ 450 2 71,916
10:33:57 11,550 ▲ 500 17 71,914
10:33:45 11,500 ▲ 450 475 71,897
10:33:07 11,500 ▲ 450 6 71,422
10:33:07 11,500 ▲ 450 518 71,416
10:32:08 11,500 ▲ 450 100 70,898
10:31:51 11,500 ▲ 450 1 70,798
10:30:27 11,550 ▲ 500 16 70,797
10:29:44 11,500 ▲ 450 139 70,781
10:29:36 11,450 ▲ 400 100 70,642
10:29:32 11,450 ▲ 400 517 70,542
10:28:58 11,500 ▲ 450 361 70,025
10:27:43 11,550 ▲ 500 23 69,664
10:27:35 11,550 ▲ 500 150 69,641
10:27:14 11,550 ▲ 500 5 69,491
10:27:13 11,550 ▲ 500 4 69,486
10:27:04 11,550 ▲ 500 100 69,482
10:26:57 11,600 ▲ 550 15 69,382
10:26:51 11,550 ▲ 500 5 69,367
10:26:50 11,550 ▲ 500 948 69,362
10:25:58 11,500 ▲ 450 518 68,414
10:24:33 11,450 ▲ 400 100 67,896
10:23:57 11,550 ▲ 500 16 67,796
10:22:23 11,450 ▲ 400 517 67,780
10:22:01 11,450 ▲ 400 100 67,263
10:21:36 11,500 ▲ 450 349 67,163
10:21:36 11,500 ▲ 450 1,000 66,814
10:20:37 11,500 ▲ 450 300 65,814
10:20:27 11,550 ▲ 500 17 65,514
10:19:46 11,550 ▲ 500 24 65,497
10:19:32 11,550 ▲ 500 16 65,473
10:19:29 11,500 ▲ 450 100 65,457
10:18:49 11,550 ▲ 500 505 65,357
10:16:57 11,600 ▲ 550 17 64,852
10:16:15 11,550 ▲ 500 482 64,835
10:16:09 11,550 ▲ 500 582 64,353
10:15:30 11,550 ▲ 500 100 63,771
10:15:15 11,500 ▲ 450 518 63,671
10:14:59 11,550 ▲ 500 97 63,153
10:14:05 11,500 ▲ 450 8 63,056
10:13:40 11,500 ▲ 450 129 63,048
10:13:27 11,550 ▲ 500 15 62,919
10:13:08 11,500 ▲ 450 2 62,904
10:12:37 11,500 ▲ 450 165 62,902
10:12:27 11,500 ▲ 450 7 62,737
10:12:13 11,500 ▲ 450 240 62,730
10:11:40 11,500 ▲ 450 105 62,490
10:11:25 11,500 ▲ 450 186 62,385
10:11:23 11,500 ▲ 450 222 62,199
10:08:59 11,500 ▲ 450 5 61,977
10:08:57 11,550 ▲ 500 15 61,972
10:08:06 11,500 ▲ 450 518 61,957
10:05:57 11,550 ▲ 500 15 61,439
10:05:48 11,450 ▲ 400 20 61,424
10:05:46 11,500 ▲ 450 260 61,404
10:04:57 11,500 ▲ 450 5 61,144
10:04:34 11,450 ▲ 400 4 61,139
10:04:31 11,450 ▲ 400 517 61,135
10:04:03 11,500 ▲ 450 450 60,618
10:03:57 11,500 ▲ 450 5 60,168
10:03:27 11,500 ▲ 450 21 60,163
10:03:05 11,500 ▲ 450 1 60,142
10:02:57 11,450 ▲ 400 90 60,141
10:02:57 11,500 ▲ 450 5 60,051
10:02:34 11,500 ▲ 450 35 60,046
10:01:57 11,500 ▲ 450 5 60,011
10:01:05 11,500 ▲ 450 35 60,006
10:01:05 11,500 ▲ 450 55 59,971
10:00:57 11,450 ▲ 400 518 59,916
10:00:57 11,500 ▲ 450 5 59,398
10:00:32 11,450 ▲ 400 50 59,393
10:00:29 11,450 ▲ 400 5 59,343
10:00:29 11,450 ▲ 400 50 59,338
09:59:01 11,500 ▲ 450 182 59,288
09:59:01 11,500 ▲ 450 56 59,106
09:58:38 11,500 ▲ 450 46 59,050
09:58:13 11,550 ▲ 500 3 59,004
09:58:12 11,500 ▲ 450 176 59,001
09:58:12 11,500 ▲ 450 43 58,825
09:58:12 11,500 ▲ 450 6 58,782
09:57:57 11,550 ▲ 500 15 58,776
09:57:34 11,500 ▲ 450 5 58,761
09:57:23 11,550 ▲ 500 5 58,756
09:57:22 11,500 ▲ 450 518 58,751
09:57:08 11,550 ▲ 500 9 58,233
09:57:08 11,500 ▲ 450 1,934 58,224
09:56:22 11,500 ▲ 450 200 56,290
09:56:01 11,550 ▲ 500 100 56,090
09:55:39 11,550 ▲ 500 10 55,990
09:54:57 11,550 ▲ 500 16 55,980
09:54:11 11,550 ▲ 500 10 55,964
09:53:52 11,550 ▲ 500 1 55,954
09:53:48 11,550 ▲ 500 132 55,953
09:51:53 11,600 ▲ 550 1 55,821
09:51:40 11,600 ▲ 550 16 55,820
09:51:39 11,550 ▲ 500 69 55,804
09:50:41 11,550 ▲ 500 938 55,735
09:50:14 11,550 ▲ 500 518 54,797
09:50:13 11,600 ▲ 550 4 54,279
09:49:06 11,550 ▲ 500 2 54,275
09:48:27 11,600 ▲ 550 16 54,273
09:47:41 11,550 ▲ 500 227 54,257
09:46:51 11,550 ▲ 500 1 54,030
09:46:39 11,550 ▲ 500 517 54,029
09:46:26 11,600 ▲ 550 12 53,512
09:46:22 11,600 ▲ 550 100 53,500
09:46:07 11,600 ▲ 550 100 53,400
09:45:45 11,550 ▲ 500 4 53,300
09:45:27 11,600 ▲ 550 17 53,296
09:43:48 11,600 ▲ 550 1 53,279
09:43:05 11,600 ▲ 550 323 53,278
09:41:57 11,650 ▲ 600 18 52,955
09:41:39 11,600 ▲ 550 55 52,937
09:41:17 11,600 ▲ 550 955 52,882
09:39:34 11,600 ▲ 550 120 51,927
09:39:30 11,550 ▲ 500 518 51,807
09:39:12 11,600 ▲ 550 500 51,289
09:39:04 11,550 ▲ 500 121 50,789
09:38:54 11,550 ▲ 500 367 50,668
09:38:50 11,550 ▲ 500 12 50,301
09:38:27 11,550 ▲ 500 4 50,289
09:37:32 11,550 ▲ 500 500 50,285
09:36:39 11,550 ▲ 500 696 49,785
09:36:32 11,550 ▲ 500 2 49,089
09:36:20 11,550 ▲ 500 395 49,087
09:35:56 11,550 ▲ 500 133 48,692
09:35:49 11,600 ▲ 550 50 48,559
09:35:27 11,600 ▲ 550 17 48,509
09:34:21 11,600 ▲ 550 1 48,492
09:33:49 11,550 ▲ 500 151 48,491
09:33:49 11,550 ▲ 500 9 48,340
09:33:47 11,600 ▲ 550 451 48,331
09:33:47 11,600 ▲ 550 1,000 47,880
09:33:43 11,600 ▲ 550 38 46,880
09:33:42 11,650 ▲ 600 1 46,842
09:33:36 11,650 ▲ 600 5 46,841
09:33:35 11,600 ▲ 550 2 46,836
09:32:58 11,600 ▲ 550 26 46,834
09:32:57 11,650 ▲ 600 100 46,808
09:32:48 11,650 ▲ 600 1 46,708
09:32:45 11,600 ▲ 550 1 46,707
09:32:31 11,650 ▲ 600 1 46,706
09:32:27 11,600 ▲ 550 17 46,705
09:32:22 11,650 ▲ 600 170 46,688
09:32:08 11,700 ▲ 650 16 46,518
09:32:05 11,750 ▲ 700 72 46,502
09:32:05 11,700 ▲ 650 8 46,430
09:31:44 11,700 ▲ 650 2 46,422
09:31:41 11,600 ▲ 550 160 46,420
09:31:41 11,650 ▲ 600 551 46,260
09:31:36 11,700 ▲ 650 2 45,709
09:31:32 11,650 ▲ 600 1 45,707
09:31:32 11,700 ▲ 650 2 45,706
09:31:25 11,700 ▲ 650 2 45,704
09:31:24 11,650 ▲ 600 1 45,702
09:31:21 11,700 ▲ 650 2 45,701
09:31:19 11,650 ▲ 600 3 45,699
09:31:19 11,650 ▲ 600 10 45,696
09:31:19 11,700 ▲ 650 2 45,686
09:31:11 11,650 ▲ 600 1 45,684
09:31:04 11,700 ▲ 650 190 45,683
09:30:59 11,700 ▲ 650 12 45,493
09:30:30 11,800 ▲ 750 2 45,481
09:30:30 11,850 ▲ 800 110 45,479
09:30:30 11,800 ▲ 750 40 45,369
09:30:28 11,700 ▲ 650 10 45,329
09:30:16 11,850 ▲ 800 1,501 45,319
09:30:16 11,800 ▲ 750 5,776 43,818
09:30:16 11,750 ▲ 700 1,552 38,042
09:30:16 11,700 ▲ 650 1,171 36,490
09:30:15 11,700 ▲ 650 86 35,319
09:30:12 11,650 ▲ 600 927 35,233
09:30:08 11,650 ▲ 600 250 34,306
09:30:05 11,650 ▲ 600 2 34,056
09:30:00 11,600 ▲ 550 708 34,054
09:29:59 11,600 ▲ 550 277 33,346
09:29:57 11,600 ▲ 550 50 33,069
09:29:44 11,600 ▲ 550 70 33,019
09:29:43 11,600 ▲ 550 164 32,949
09:29:36 11,600 ▲ 550 10 32,785
09:29:29 11,600 ▲ 550 2 32,775
09:29:21 11,600 ▲ 550 2 32,773
09:29:15 11,600 ▲ 550 2 32,771
09:29:07 11,600 ▲ 550 2 32,769
09:29:06 11,600 ▲ 550 50 32,767
09:29:00 11,600 ▲ 550 16 32,717
09:28:53 11,650 ▲ 600 10 32,701
09:28:49 11,650 ▲ 600 1 32,691
09:28:49 11,600 ▲ 550 1 32,690
09:28:47 11,600 ▲ 550 141 32,689
09:28:47 11,600 ▲ 550 517 32,548
09:28:45 11,600 ▲ 550 200 32,031
09:28:39 11,650 ▲ 600 2 31,831
09:28:31 11,650 ▲ 600 2 31,829
09:28:27 11,650 ▲ 600 1 31,827
09:28:25 11,650 ▲ 600 1 31,826
09:28:22 11,650 ▲ 600 1 31,825
09:28:07 11,650 ▲ 600 74 31,824
09:28:06 11,650 ▲ 600 1 31,750
09:27:58 11,600 ▲ 550 43 31,749
09:27:58 11,600 ▲ 550 4 31,706
09:27:45 11,650 ▲ 600 1 31,702
09:27:44 11,650 ▲ 600 1 31,701
09:27:39 11,650 ▲ 600 2 31,700
09:27:35 11,600 ▲ 550 4 31,698
09:27:30 11,650 ▲ 600 2 31,694
09:27:22 11,650 ▲ 600 2 31,692
09:27:19 11,600 ▲ 550 4 31,690
09:27:19 11,600 ▲ 550 2 31,686
09:27:16 11,600 ▲ 550 1 31,684
09:27:13 11,600 ▲ 550 1 31,683
09:27:13 11,600 ▲ 550 3 31,682
09:27:12 11,600 ▲ 550 2 31,679
09:27:07 11,650 ▲ 600 1 31,677
09:26:58 11,650 ▲ 600 1 31,676
09:26:54 11,650 ▲ 600 341 31,675
09:26:54 11,600 ▲ 550 159 31,334
09:26:42 11,550 ▲ 500 10 31,175
09:26:37 11,600 ▲ 550 1 31,165
09:26:33 11,600 ▲ 550 175 31,164
09:26:32 11,550 ▲ 500 30 30,989
09:26:32 11,600 ▲ 550 3,105 30,959
09:26:30 11,650 ▲ 600 1 27,854
09:26:21 11,650 ▲ 600 1 27,853
09:26:18 11,600 ▲ 550 484 27,852
09:26:18 11,600 ▲ 550 1,000 27,368
09:26:17 11,600 ▲ 550 1 26,368
09:26:08 11,600 ▲ 550 475 26,367
09:26:07 11,600 ▲ 550 1 25,892
09:26:04 11,600 ▲ 550 147 25,891
09:26:03 11,600 ▲ 550 1 25,744
09:26:00 11,600 ▲ 550 60 25,743
09:26:00 11,600 ▲ 550 260 25,683
09:25:57 11,600 ▲ 550 18 25,423
09:25:51 11,600 ▲ 550 1 25,405
09:25:43 11,600 ▲ 550 1 25,404
09:25:34 11,600 ▲ 550 1 25,403
09:25:33 11,600 ▲ 550 110 25,402
09:25:29 11,600 ▲ 550 1 25,292
09:25:25 11,600 ▲ 550 5 25,291
09:25:24 11,600 ▲ 550 1 25,286
09:25:21 11,550 ▲ 500 20 25,285
09:25:20 11,550 ▲ 500 1,041 25,265
09:25:19 11,550 ▲ 500 1 24,224
09:25:15 11,550 ▲ 500 5 24,223
09:25:15 11,550 ▲ 500 520 24,218
09:25:03 11,500 ▲ 450 781 23,698
09:25:00 11,500 ▲ 450 3,000 22,917
09:24:54 11,500 ▲ 450 1 19,917
09:24:49 11,450 ▲ 400 50 19,916
09:24:27 11,500 ▲ 450 8 19,866
09:24:27 11,500 ▲ 450 1 19,858
09:23:47 11,450 ▲ 400 50 19,857
09:23:13 11,450 ▲ 400 676 19,807
09:22:57 11,450 ▲ 400 7 19,131
09:22:15 11,450 ▲ 400 317 19,124
09:22:11 11,450 ▲ 400 1,423 18,807
09:21:58 11,400 ▲ 350 10 17,384
09:21:48 11,400 ▲ 350 5 17,374
09:21:41 11,450 ▲ 400 6 17,369
09:21:41 11,400 ▲ 350 2,549 17,363
09:20:27 11,400 ▲ 350 8 14,814
09:20:26 11,350 ▲ 300 500 14,806
09:18:57 11,400 ▲ 350 8 14,306
09:17:38 11,350 ▲ 300 50 14,298
09:17:27 11,400 ▲ 350 8 14,248
09:17:27 11,350 ▲ 300 11 14,240
09:16:36 11,350 ▲ 300 50 14,229
09:15:52 11,350 ▲ 300 500 14,179
09:14:50 11,350 ▲ 300 10 13,679
09:14:23 11,350 ▲ 300 50 13,669
09:13:57 11,400 ▲ 350 19 13,619
09:13:25 11,350 ▲ 300 1 13,600
09:13:18 11,350 ▲ 300 29 13,599
09:12:27 11,350 ▲ 300 8 13,570
09:12:14 11,350 ▲ 300 14 13,562
09:12:07 11,300 ▲ 250 110 13,548
09:11:58 11,300 ▲ 250 61 13,438
09:10:44 11,300 ▲ 250 20 13,377
09:09:40 11,300 ▲ 250 59 13,357
09:09:01 11,300 ▲ 250 50 13,298
09:08:57 11,400 ▲ 350 17 13,248
09:08:34 11,300 ▲ 250 1,000 13,231
09:08:18 11,300 ▲ 250 10 12,231
09:07:28 11,400 ▲ 350 121 12,221
09:07:21 11,400 ▲ 350 1 12,100
09:07:18 11,400 ▲ 350 27 12,099
09:07:15 11,400 ▲ 350 351 12,072
09:07:09 11,400 ▲ 350 1,774 11,721
09:07:05 11,400 ▲ 350 30 9,947
09:06:43 11,400 ▲ 350 10 9,917
09:06:20 11,450 ▲ 400 146 9,907
09:06:20 11,400 ▲ 350 10 9,761
09:06:09 11,400 ▲ 350 92 9,751
09:06:09 11,400 ▲ 350 908 9,659
09:06:02 11,400 ▲ 350 74 8,751
09:05:51 11,400 ▲ 350 18 8,677
09:05:43 11,450 ▲ 400 524 8,659
09:05:32 11,450 ▲ 400 5 8,135
09:05:13 11,450 ▲ 400 11 8,130
09:04:44 11,450 ▲ 400 2,000 8,119
09:04:40 11,400 ▲ 350 596 6,119
09:04:40 11,400 ▲ 350 404 5,523
09:04:21 11,450 ▲ 400 33 5,119
09:04:20 11,450 ▲ 400 9 5,086
09:04:20 11,400 ▲ 350 212 5,077
09:04:19 11,400 ▲ 350 788 4,865
09:03:41 11,400 ▲ 350 200 4,077
09:03:40 11,400 ▲ 350 50 3,877
09:03:37 11,400 ▲ 350 10 3,827
09:03:29 11,350 ▲ 300 20 3,710
09:03:29 11,400 ▲ 350 107 3,817
09:02:59 11,400 ▲ 350 200 3,690
09:02:44 11,400 ▲ 350 15 3,490
09:02:43 11,400 ▲ 350 100 3,475
09:02:35 11,400 ▲ 350 30 3,375
09:02:30 11,400 ▲ 350 17 3,345
09:02:08 11,400 ▲ 350 121 3,328
09:02:01 11,300 ▲ 250 147 3,207
09:02:01 11,350 ▲ 300 53 3,060
09:02:00 11,350 ▲ 300 40 3,007
09:01:30 11,300 ▲ 250 329 2,967
09:01:20 11,300 ▲ 250 44 2,638
09:01:05 11,300 ▲ 250 980 2,594
09:01:05 11,250 ▲ 200 20 1,614
09:00:54 11,250 ▲ 200 75 1,169
09:00:54 11,300 ▲ 250 425 1,594
09:00:33 11,200 ▲ 150 888 1,094
09:00:30 11,200 ▲ 150 206 206

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.19 10:42    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,436.03 ▲ 14.2 0.59%
코스닥 864.36 ▲ 16.33 1.93%
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.