화신테크
(086250)
코스닥
중견기업부
액면가 500원
  02.15 15:59

4,420 (4,480)   [시가/고가/저가] 4,440 / 4,520 / 4,390 
전일비/등락률 ▼ 60 (-1.34%) 매도호가/호가잔량 4,445 / 2,789
거래량/전일동시간대비 83,216 /▼ 39,856 매수호가/호가잔량 4,420 / 5,495
상한가/하한가 5,820 / 3,140 총매도/총매수잔량 15,456 / 16,753

매도잔량 호가 매수잔량
270 4,495 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
921 4,490
1,357 4,485
434 4,480
1,668 4,475
6 4,470
50 4,465
893 4,455
7,068 4,450
2,789 4,445
 
4,420 5,495
4,415 1,078
4,410 1,289
4,405 1,416
4,400 1,438
4,395 1,124
4,390 1,533
4,385 1,022
4,380 2,330
4,370 28
 
총매도잔량 순매수잔량 총매수잔량
15,456 1,297 16,753
시간외잔량 시간외잔량
589 0
 
화신테크 086250
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 738.66 (-3.61)    FUTURE 284.15 (-4.20)   Basis: 0.17
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:50:57 4,420 ▼ 60 221 83,216
15:40:00 4,420 ▼ 60 8 82,995
15:30:30 4,420 ▼ 60 2,636 82,987
15:16:59 4,445 ▼ 35 16 80,351
15:15:29 4,445 ▼ 35 30 80,335
15:13:29 4,450 ▼ 30 450 80,305
15:10:46 4,450 ▼ 30 30 79,855
15:07:38 4,450 ▼ 30 50 79,825
15:07:08 4,450 ▼ 30 515 79,775
15:07:08 4,445 ▼ 35 138 79,260
15:03:52 4,415 ▼ 65 160 79,122
15:02:30 4,450 ▼ 30 653 78,962
15:02:23 4,415 ▼ 65 380 78,309
14:53:25 4,450 ▼ 30 9 77,929
14:50:48 4,410 ▼ 70 508 77,920
14:50:36 4,410 ▼ 70 936 77,412
14:50:36 4,410 ▼ 70 784 76,476
14:50:35 4,410 ▼ 70 978 75,692
14:45:29 4,410 ▼ 70 250 74,714
14:43:46 4,410 ▼ 70 18 74,464
14:43:20 4,410 ▼ 70 2 74,446
14:43:20 4,410 ▼ 70 8 74,444
14:39:09 4,410 ▼ 70 1,000 74,436
14:36:06 4,405 ▼ 75 500 73,436
14:36:00 4,405 ▼ 75 1 72,936
14:35:02 4,405 ▼ 75 1 72,935
14:33:46 4,450 ▼ 30 1 72,934
14:33:28 4,450 ▼ 30 35 72,933
14:33:06 4,405 ▼ 75 500 72,898
14:32:36 4,450 ▼ 30 300 72,398
14:32:13 4,430 ▼ 50 33 71,780
14:32:13 4,445 ▼ 35 318 72,098
14:32:13 4,425 ▼ 55 106 71,747
14:32:13 4,405 ▼ 75 1,043 71,641
14:28:38 4,400 ▼ 80 22 70,598
14:28:25 4,395 ▼ 85 667 70,576
14:28:25 4,395 ▼ 85 500 69,909
14:27:40 4,395 ▼ 85 70 69,409
14:27:12 4,400 ▼ 80 22 69,339
14:25:51 4,400 ▼ 80 1,400 69,317
14:24:12 4,405 ▼ 75 14 67,917
14:23:39 4,405 ▼ 75 258 67,903
14:22:30 4,405 ▼ 75 500 67,645
14:21:23 4,405 ▼ 75 200 67,145
14:18:45 4,400 ▼ 80 400 66,945
14:16:22 4,400 ▼ 80 400 66,545
14:03:37 4,425 ▼ 55 1 66,145
13:59:47 4,390 ▼ 90 129 66,144
13:59:47 4,395 ▼ 85 44 66,015
13:59:47 4,395 ▼ 85 659 65,971
13:59:47 4,400 ▼ 80 297 65,312
13:59:17 4,400 ▼ 80 33 65,015
13:59:17 4,405 ▼ 75 15 64,982
13:59:17 4,410 ▼ 70 2 64,967
13:59:17 4,425 ▼ 55 207 64,965
13:56:11 4,405 ▼ 75 48 64,758
13:56:11 4,405 ▼ 75 245 64,710
13:56:11 4,415 ▼ 65 26 63,262
13:56:11 4,410 ▼ 70 1,203 64,465
13:54:34 4,455 ▼ 25 2 63,236
13:54:21 4,410 ▼ 70 7 63,234
13:54:21 4,410 ▼ 70 10 63,227
13:54:21 4,455 ▼ 25 10 63,217
13:54:04 4,455 ▼ 25 50 63,207
13:53:44 4,455 ▼ 25 47 63,157
13:53:42 4,455 ▼ 25 298 63,110
13:53:42 4,440 ▼ 40 10 61,120
13:53:42 4,450 ▼ 30 35 62,812
13:53:42 4,445 ▼ 35 1,657 62,777
13:53:23 4,405 ▼ 75 83 61,110
13:53:23 4,405 ▼ 75 123 61,027
13:53:23 4,405 ▼ 75 10 60,904
13:53:11 4,405 ▼ 75 20 60,894
13:52:54 4,400 ▼ 80 14 60,874
13:52:54 4,400 ▼ 80 45 60,860
13:52:54 4,400 ▼ 80 27 60,815
13:52:54 4,400 ▼ 80 310 60,788
13:52:30 4,405 ▼ 75 1 60,478
13:52:11 4,400 ▼ 80 21 60,477
13:52:11 4,400 ▼ 80 25 60,456
13:52:11 4,400 ▼ 80 109 60,431
13:52:11 4,405 ▼ 75 657 60,322
13:51:29 4,400 ▼ 80 13 59,665
13:51:29 4,405 ▼ 75 50 59,652
13:51:01 4,405 ▼ 75 10 59,602
13:50:53 4,400 ▼ 80 3 59,592
13:50:40 4,400 ▼ 80 13 59,589
13:50:40 4,400 ▼ 80 16 59,576
13:50:40 4,405 ▼ 75 3 59,560
13:50:40 4,400 ▼ 80 21 59,557
13:50:40 4,400 ▼ 80 29 59,536
13:50:40 4,400 ▼ 80 21 59,507
13:50:40 4,400 ▼ 80 55 59,486
13:50:40 4,400 ▼ 80 130 59,431
13:50:40 4,400 ▼ 80 105 59,301
13:50:40 4,400 ▼ 80 19 59,196
13:50:40 4,400 ▼ 80 378 59,177
13:50:40 4,405 ▼ 75 663 58,799
13:50:40 4,405 ▼ 75 738 58,136
13:50:40 4,410 ▼ 70 801 57,398
13:50:40 4,415 ▼ 65 361 56,597
13:50:38 4,445 ▼ 35 2 56,236
13:49:57 4,415 ▼ 65 26 56,234
13:49:57 4,415 ▼ 65 61 56,208
13:49:57 4,415 ▼ 65 75 56,147
13:49:57 4,415 ▼ 65 381 56,072
13:49:57 4,420 ▼ 60 289 55,691
13:48:47 4,420 ▼ 60 23 55,402
13:48:47 4,420 ▼ 60 57 55,379
13:46:15 4,420 ▼ 60 311 55,322
13:44:34 4,415 ▼ 65 29 55,011
13:44:34 4,415 ▼ 65 147 54,982
13:44:34 4,420 ▼ 60 744 54,835
13:40:56 4,420 ▼ 60 7 54,091
13:39:55 4,420 ▼ 60 51 54,084
13:39:34 4,420 ▼ 60 100 54,033
13:37:35 4,420 ▼ 60 846 53,933
13:37:35 4,420 ▼ 60 1,139 53,087
13:37:35 4,425 ▼ 55 15 51,948
13:32:49 4,420 ▼ 60 1 51,933
13:20:58 4,450 ▼ 30 47 51,932
13:20:57 4,445 ▼ 35 47 51,885
13:20:57 4,450 ▼ 30 2 51,838
13:20:00 4,420 ▼ 60 30 51,836
13:18:56 4,420 ▼ 60 69 51,806
13:09:30 4,415 ▼ 65 626 51,737
13:09:30 4,420 ▼ 60 766 51,111
13:09:30 4,425 ▼ 55 654 50,345
13:09:30 4,430 ▼ 50 354 49,691
13:02:30 4,440 ▼ 40 47 49,337
13:02:28 4,430 ▼ 50 2,085 49,290
13:02:28 4,435 ▼ 45 582 47,205
13:02:28 4,440 ▼ 40 333 46,623
12:55:08 4,440 ▼ 40 10 46,290
12:50:31 4,440 ▼ 40 9 46,280
12:42:12 4,440 ▼ 40 50 46,271
12:41:17 4,455 ▼ 25 959 46,221
12:27:11 4,460 ▼ 20 1,325 45,262
12:27:11 4,450 ▼ 30 415 43,937
12:27:11 4,445 ▼ 35 170 43,522
12:22:38 4,430 ▼ 50 1,200 43,352
12:21:02 4,430 ▼ 50 2,205 42,152
12:21:02 4,435 ▼ 45 325 39,947
12:21:02 4,440 ▼ 40 300 39,622
12:21:02 4,445 ▼ 35 170 39,322
12:18:47 4,450 ▼ 30 85 39,152
12:16:48 4,450 ▼ 30 451 39,067
12:16:48 4,455 ▼ 25 49 38,616
12:10:46 4,455 ▼ 25 100 38,567
12:07:52 4,460 ▼ 20 50 38,467
11:50:28 4,450 ▼ 30 182 38,417
11:50:28 4,455 ▼ 25 18 38,235
11:49:25 4,490 ▲ 10 157 38,217
11:49:25 4,480  0 43 38,060
11:49:03 4,450 ▼ 30 1,080 38,017
11:49:03 4,455 ▼ 25 20 36,937
11:49:03 4,460 ▼ 20 100 36,917
11:49:03 4,470 ▼ 10 300 36,817
11:47:45 4,470 ▼ 10 40 36,517
11:47:43 4,470 ▼ 10 10 36,477
11:43:42 4,470 ▼ 10 90 36,467
11:42:46 4,470 ▼ 10 1,500 36,377
11:42:06 4,480  0 277 34,877
11:41:24 4,480  0 500 34,600
11:40:51 4,480  0 225 34,100
11:37:12 4,470 ▼ 10 80 33,875
11:36:31 4,475 ▼ 5 120 33,795
11:35:53 4,470 ▼ 10 30 33,675
11:35:18 4,475 ▼ 5 120 33,645
11:29:03 4,485 ▲ 5 100 33,525
11:27:37 4,490 ▲ 10 30 33,425
11:22:04 4,495 ▲ 15 51 33,395
11:21:01 4,495 ▲ 15 52 33,344
11:20:49 4,495 ▲ 15 48 33,292
11:20:42 4,495 ▲ 15 2 33,244
11:20:37 4,495 ▲ 15 50 33,242
11:19:06 4,500 ▲ 20 405 33,192
11:19:03 4,500 ▲ 20 89 32,787
11:18:54 4,500 ▲ 20 100 32,698
11:18:42 4,500 ▲ 20 7 32,598
11:18:11 4,520 ▲ 40 4 32,591
11:17:59 4,520 ▲ 40 30 32,587
11:17:42 4,500 ▲ 20 6 32,557
11:17:42 4,500 ▲ 20 104 32,551
11:17:42 4,500 ▲ 20 86 32,447
11:17:42 4,500 ▲ 20 4 32,361
11:17:39 4,500 ▲ 20 130 32,357
11:17:33 4,500 ▲ 20 979 32,227
11:17:27 4,500 ▲ 20 224 31,248
11:17:27 4,495 ▲ 15 76 31,024
11:17:07 4,495 ▲ 15 420 30,948
11:17:07 4,480  0 80 30,528
11:16:30 4,480  0 14 30,448
11:16:08 4,480  0 6 30,434
11:15:56 4,485 ▲ 5 30 30,428
11:15:48 4,475 ▼ 5 63 30,398
11:15:45 4,475 ▼ 5 106 30,335
11:15:43 4,475 ▼ 5 6 30,229
11:15:43 4,480  0 25 30,223
11:15:31 4,480  0 426 30,198
11:15:31 4,475 ▼ 5 200 29,772
11:15:30 4,480  0 100 29,572
11:12:58 4,480  0 657 29,472
11:12:58 4,475 ▼ 5 1,287 28,815
11:12:54 4,470 ▼ 10 100 27,528
11:12:43 4,470 ▼ 10 173 27,428
11:11:44 4,475 ▼ 5 3 27,255
11:11:32 4,475 ▼ 5 40 27,252
11:11:05 4,475 ▼ 5 500 27,212
11:10:47 4,475 ▼ 5 62 26,712
11:10:16 4,470 ▼ 10 38 26,650
11:09:49 4,470 ▼ 10 200 26,612
11:08:57 4,470 ▼ 10 49 26,412
11:08:30 4,470 ▼ 10 120 26,363
11:07:33 4,470 ▼ 10 3 26,243
11:07:12 4,465 ▼ 15 50 26,240
11:06:50 4,465 ▼ 15 100 26,190
11:06:39 4,460 ▼ 20 100 26,090
11:06:36 4,450 ▼ 30 23 25,990
11:06:34 4,450 ▼ 30 77 25,967
11:05:55 4,475 ▼ 5 69 25,890
11:05:26 4,475 ▼ 5 385 25,821
11:05:26 4,470 ▼ 10 15 25,436
11:04:45 4,470 ▼ 10 10 25,421
11:04:45 4,465 ▼ 15 140 25,411
11:04:08 4,455 ▼ 25 220 25,271
11:02:18 4,450 ▼ 30 10 25,051
11:00:32 4,450 ▼ 30 4 25,041
11:00:30 4,450 ▼ 30 96 25,037
10:54:54 4,450 ▼ 30 293 24,941
10:54:54 4,450 ▼ 30 206 24,648
10:54:50 4,450 ▼ 30 309 24,442
10:54:48 4,450 ▼ 30 111 24,133
10:47:09 4,450 ▼ 30 10 24,022
10:47:06 4,450 ▼ 30 15 24,012
10:47:03 4,450 ▼ 30 22 23,997
10:47:00 4,450 ▼ 30 33 23,975
10:46:58 4,450 ▼ 30 220 23,942
10:44:33 4,450 ▼ 30 296 23,722
10:37:16 4,475 ▼ 5 85 23,426
10:36:42 4,475 ▼ 5 139 23,341
10:36:42 4,470 ▼ 10 1,861 23,202
10:32:05 4,470 ▼ 10 411 21,341
10:32:05 4,465 ▼ 15 89 20,930
10:21:47 4,470 ▼ 10 650 20,841
10:18:27 4,440 ▼ 40 10 20,191
10:17:09 4,440 ▼ 40 1 20,181
10:13:59 4,480  0 5 20,180
10:13:43 4,480  0 3 20,175
10:13:41 4,445 ▼ 35 100 20,083
10:13:41 4,435 ▼ 45 89 20,172
10:13:41 4,460 ▼ 20 423 19,252
10:13:41 4,450 ▼ 30 731 19,983
10:13:11 4,480  0 435 18,829
10:13:11 4,475 ▼ 5 899 18,394
10:13:11 4,470 ▼ 10 609 17,495
10:12:52 4,460 ▼ 20 20 16,886
10:06:29 4,470 ▼ 10 35 16,866
10:06:29 4,470 ▼ 10 965 16,831
10:05:46 4,470 ▼ 10 500 15,866
09:56:18 4,470 ▼ 10 1 15,366
09:56:16 4,430 ▼ 50 5 15,365
09:54:05 4,430 ▼ 50 36 15,360
09:54:05 4,430 ▼ 50 14 15,324
09:53:05 4,430 ▼ 50 639 15,310
09:52:14 4,430 ▼ 50 379 14,671
09:52:14 4,435 ▼ 45 36 14,292
09:45:19 4,430 ▼ 50 10 14,256
09:40:03 4,480  0 290 14,246
09:39:57 4,475 ▼ 5 1,005 13,956
09:39:57 4,475 ▼ 5 291 12,951
09:37:23 4,475 ▼ 5 2 12,660
09:36:49 4,475 ▼ 5 3 12,658
09:36:19 4,475 ▼ 5 22 12,655
09:36:00 4,475 ▼ 5 360 12,633
09:36:00 4,470 ▼ 10 390 12,273
09:35:34 4,470 ▼ 10 150 11,883
09:34:42 4,470 ▼ 10 19 11,733
09:34:35 4,430 ▼ 50 233 11,714
09:34:35 4,435 ▼ 45 100 11,171
09:34:35 4,430 ▼ 50 310 11,481
09:34:35 4,445 ▼ 35 20 11,066
09:34:35 4,440 ▼ 40 5 11,071
09:34:05 4,470 ▼ 10 250 11,046
09:33:46 4,470 ▼ 10 442 10,796
09:33:46 4,465 ▼ 15 58 10,354
09:30:20 4,445 ▼ 35 500 10,296
09:29:42 4,445 ▼ 35 50 9,796
09:28:27 4,430 ▼ 50 196 9,746
09:28:27 4,435 ▼ 45 91 9,550
09:28:27 4,445 ▼ 35 100 8,861
09:28:27 4,440 ▼ 40 598 9,459
09:28:27 4,450 ▼ 30 15 8,761
09:28:14 4,475 ▼ 5 1 8,746
09:26:09 4,445 ▼ 35 993 8,745
09:26:09 4,445 ▼ 35 7 7,752
09:25:39 4,445 ▼ 35 20 7,745
09:25:38 4,500 ▲ 20 10 7,725
09:24:04 4,440 ▼ 40 17 7,715
09:22:06 4,500 ▲ 20 185 7,698
09:22:00 4,500 ▲ 20 273 7,513
09:22:00 4,495 ▲ 15 20 6,003
09:22:00 4,500 ▲ 20 1,237 7,240
09:22:00 4,490 ▲ 10 910 5,983
09:18:04 4,490 ▲ 10 100 5,073
09:15:26 4,495 ▲ 15 233 4,973
09:15:26 4,500 ▲ 20 32 4,740
09:15:26 4,495 ▲ 15 210 4,708
09:15:26 4,490 ▲ 10 100 4,498
09:15:26 4,470 ▼ 10 250 4,269
09:15:26 4,485 ▲ 5 129 4,398
09:15:26 4,465 ▼ 15 78 4,019
09:14:34 4,465 ▼ 15 1 3,941
09:14:33 4,465 ▼ 15 1 3,940
09:14:30 4,465 ▼ 15 20 3,939
09:12:05 4,420 ▼ 60 39 3,919
09:12:05 4,420 ▼ 60 261 3,880
09:09:06 4,450 ▼ 30 23 3,619
09:08:58 4,450 ▼ 30 27 3,596
09:08:58 4,450 ▼ 30 250 3,569
09:07:36 4,470 ▼ 10 544 3,319
09:07:36 4,465 ▼ 15 6 2,775
09:07:25 4,470 ▼ 10 51 2,769
09:07:24 4,470 ▼ 10 87 2,718
09:07:24 4,470 ▼ 10 6 2,631
09:06:20 4,475 ▼ 5 18 2,625
09:06:16 4,480  0 765 2,607
09:06:16 4,480  0 116 1,842
09:06:15 4,435 ▼ 45 7 1,712
09:06:15 4,480  0 14 1,726
09:06:15 4,425 ▼ 55 293 1,705
09:04:40 4,415 ▼ 65 6 1,412
09:04:39 4,420 ▼ 60 1 1,406
09:04:05 4,420 ▼ 60 32 1,405
09:04:05 4,420 ▼ 60 55 1,373
09:04:04 4,425 ▼ 55 5 1,318
09:03:23 4,425 ▼ 55 5 1,313
09:03:23 4,435 ▼ 45 70 1,308
09:01:08 4,435 ▼ 45 756 1,238
09:01:08 4,440 ▼ 40 59 482
09:00:51 4,445 ▼ 35 100 423
09:00:06 4,440 ▼ 40 323 323

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,196.09 ▼ 29.76 -1.34%
코스닥 738.66 ▼ 3.61 -0.49%
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.