형지엘리트
(093240)
코스피
섬유,의복
액면가 500원
  08.22 11:54

3,865 (3,775)   [시가/고가/저가] 3,800 / 3,900 / 3,795 
전일비/등락률 ▲ 90 (2.38%) 매도호가/호가잔량 3,870 / 427
거래량/전일동시간대비 50,780 /▲ 26,247 매수호가/호가잔량 3,865 / 911
상한가/하한가 4,905 / 2,645 총매도/총매수잔량 19,959 / 10,806

매도잔량 호가 매수잔량
990 3,920 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,354 3,915
1,355 3,910
1,432 3,905
7,187 3,900
3,040 3,895
1,199 3,890
2,620 3,885
355 3,880
427 3,870
 
3,865 911
3,855 159
3,850 3,410
3,845 1,117
3,840 205
3,835 1
3,830 1,158
3,820 500
3,815 2,485
3,810 860
 
총매도잔량 순매수잔량 총매수잔량
19,959 -9,153 10,806
시간외잔량 시간외잔량
0 0
 
형지엘리트 093240
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,277.18 (+7.12)    FUTURE 293.45 (+0.95)   Basis: 0.05
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
11:53:49 3,870 ▲ 95 563 50,780
11:53:49 3,875 ▲ 100 13 50,217
11:52:56 3,880 ▲ 105 10 50,204
11:52:22 3,885 ▲ 110 3 50,194
11:52:08 3,885 ▲ 110 1 50,191
11:51:28 3,875 ▲ 100 425 50,190
11:51:28 3,875 ▲ 100 147 49,765
11:51:22 3,875 ▲ 100 200 49,618
11:50:28 3,885 ▲ 110 10 49,418
11:46:59 3,885 ▲ 110 1 49,408
11:45:56 3,875 ▲ 100 1 49,407
11:45:38 3,875 ▲ 100 200 49,406
11:45:04 3,875 ▲ 100 105 49,206
11:44:58 3,875 ▲ 100 195 49,101
11:44:48 3,875 ▲ 100 15 48,906
11:44:44 3,875 ▲ 100 15 48,891
11:43:36 3,885 ▲ 110 15 48,876
11:41:23 3,885 ▲ 110 1 48,861
11:41:14 3,875 ▲ 100 500 48,860
11:41:14 3,885 ▲ 110 100 48,360
11:41:04 3,885 ▲ 110 1 48,260
11:41:01 3,875 ▲ 100 72 48,259
11:40:41 3,875 ▲ 100 19 48,187
11:40:40 3,875 ▲ 100 19 48,168
11:39:49 3,880 ▲ 105 78 48,149
11:38:18 3,885 ▲ 110 11 48,071
11:38:02 3,875 ▲ 100 1 48,060
11:37:57 3,885 ▲ 110 42 48,059
11:37:47 3,885 ▲ 110 758 48,017
11:37:12 3,885 ▲ 110 1 47,259
11:37:03 3,885 ▲ 110 1 47,258
11:36:30 3,870 ▲ 95 400 47,257
11:36:19 3,870 ▲ 95 772 46,857
11:36:18 3,890 ▲ 115 1 46,085
11:35:54 3,890 ▲ 115 10 46,084
11:35:39 3,870 ▲ 95 10 46,074
11:34:45 3,900 ▲ 125 50 46,064
11:34:36 3,900 ▲ 125 20 46,014
11:34:19 3,900 ▲ 125 14 45,994
11:34:19 3,895 ▲ 120 36 45,980
11:34:18 3,895 ▲ 120 50 45,944
11:34:09 3,895 ▲ 120 385 45,894
11:34:09 3,895 ▲ 120 500 45,509
11:34:04 3,895 ▲ 120 100 45,009
11:33:53 3,895 ▲ 120 100 44,909
11:33:45 3,895 ▲ 120 2 44,809
11:33:44 3,895 ▲ 120 400 44,807
11:33:42 3,900 ▲ 125 2 44,407
11:33:41 3,900 ▲ 125 10 44,405
11:33:41 3,895 ▲ 120 300 44,395
11:33:38 3,895 ▲ 120 300 44,095
11:33:21 3,895 ▲ 120 41 43,795
11:33:21 3,895 ▲ 120 130 43,754
11:33:19 3,895 ▲ 120 994 43,624
11:33:18 3,900 ▲ 125 20 42,630
11:33:12 3,895 ▲ 120 1,083 42,610
11:33:12 3,890 ▲ 115 1,969 41,527
11:33:12 3,885 ▲ 110 1,788 39,558
11:33:12 3,880 ▲ 105 1,047 37,770
11:32:33 3,880 ▲ 105 10 36,723
11:32:27 3,880 ▲ 105 20 36,713
11:32:20 3,880 ▲ 105 50 36,693
11:32:03 3,870 ▲ 95 1 36,643
11:32:01 3,880 ▲ 105 24 36,642
11:32:01 3,875 ▲ 100 276 36,618
11:31:44 3,875 ▲ 100 8 36,342
11:31:43 3,875 ▲ 100 16 36,334
11:31:43 3,870 ▲ 95 14 36,318
11:31:32 3,865 ▲ 90 60 36,304
11:31:30 3,865 ▲ 90 40 36,244
11:31:30 3,870 ▲ 95 4 36,204
11:31:30 3,870 ▲ 95 1,000 36,200
11:31:08 3,870 ▲ 95 82 35,200
11:31:06 3,870 ▲ 95 28 35,118
11:30:55 3,870 ▲ 95 10 35,090
11:30:50 3,870 ▲ 95 50 35,080
11:30:41 3,870 ▲ 95 17 35,030
11:30:41 3,870 ▲ 95 600 35,013
11:30:38 3,870 ▲ 95 683 34,413
11:30:38 3,865 ▲ 90 317 33,730
11:30:32 3,865 ▲ 90 57 33,413
11:30:30 3,865 ▲ 90 4 33,356
11:30:30 3,865 ▲ 90 268 33,352
11:30:30 3,865 ▲ 90 18 33,084
11:30:24 3,865 ▲ 90 6 33,066
11:30:21 3,860 ▲ 85 37 33,060
11:30:17 3,860 ▲ 85 75 33,023
11:30:10 3,865 ▲ 90 20 32,948
11:30:10 3,865 ▲ 90 10 32,928
11:29:59 3,860 ▲ 85 811 32,918
11:29:56 3,855 ▲ 80 1 32,107
11:29:55 3,860 ▲ 85 1 32,106
11:29:55 3,855 ▲ 80 1 32,105
11:29:55 3,860 ▲ 85 1 32,104
11:29:54 3,855 ▲ 80 1 32,103
11:29:54 3,860 ▲ 85 1 32,102
11:29:54 3,855 ▲ 80 1 32,101
11:29:54 3,860 ▲ 85 1 32,100
11:29:53 3,855 ▲ 80 1 32,099
11:29:53 3,860 ▲ 85 1 32,098
11:29:53 3,855 ▲ 80 1 32,097
11:29:52 3,860 ▲ 85 1 32,096
11:29:52 3,855 ▲ 80 1 32,095
11:29:51 3,860 ▲ 85 1 32,094
11:29:51 3,855 ▲ 80 1 32,093
11:29:50 3,860 ▲ 85 1 32,092
11:29:50 3,855 ▲ 80 1 32,091
11:29:50 3,860 ▲ 85 1 32,090
11:29:49 3,855 ▲ 80 1 32,089
11:29:48 3,860 ▲ 85 1 32,088
11:29:47 3,855 ▲ 80 1 32,087
11:29:47 3,860 ▲ 85 1 32,086
11:29:46 3,855 ▲ 80 1 32,085
11:29:45 3,860 ▲ 85 1 32,084
11:29:45 3,855 ▲ 80 1 32,083
11:29:44 3,860 ▲ 85 1 32,082
11:29:42 3,855 ▲ 80 990 32,081
11:29:28 3,855 ▲ 80 10 31,091
11:29:04 3,850 ▲ 75 23 31,081
11:29:01 3,850 ▲ 75 177 31,058
11:28:58 3,850 ▲ 75 300 30,881
11:28:37 3,850 ▲ 75 150 30,581
11:27:45 3,850 ▲ 75 25 30,431
11:27:17 3,860 ▲ 85 100 30,406
11:27:09 3,855 ▲ 80 1 30,306
11:27:08 3,855 ▲ 80 50 30,305
11:27:07 3,855 ▲ 80 103 30,255
11:26:57 3,855 ▲ 80 277 30,152
11:26:57 3,855 ▲ 80 84 29,875
11:26:50 3,855 ▲ 80 100 29,791
11:26:49 3,855 ▲ 80 23 29,691
11:26:41 3,855 ▲ 80 200 29,668
11:26:11 3,855 ▲ 80 62 29,468
11:26:01 3,855 ▲ 80 53 29,406
11:25:57 3,855 ▲ 80 89 29,353
11:25:52 3,855 ▲ 80 150 29,264
11:25:52 3,850 ▲ 75 350 29,114
11:25:52 3,850 ▲ 75 500 28,764
11:25:51 3,850 ▲ 75 1,107 28,264
11:25:51 3,845 ▲ 70 2,499 27,157
11:25:50 3,845 ▲ 70 716 24,658
11:25:34 3,845 ▲ 70 35 23,942
11:25:14 3,845 ▲ 70 100 23,907
11:25:11 3,845 ▲ 70 20 23,807
11:25:11 3,840 ▲ 65 1,000 23,787
11:25:02 3,845 ▲ 70 4 22,787
11:24:46 3,845 ▲ 70 52 22,783
11:24:30 3,845 ▲ 70 14 22,731
11:24:30 3,840 ▲ 65 480 22,717
11:24:29 3,840 ▲ 65 8 22,237
11:24:02 3,840 ▲ 65 11 22,229
11:23:01 3,840 ▲ 65 1 22,218
11:22:27 3,840 ▲ 65 272 22,217
11:22:27 3,840 ▲ 65 572 21,945
11:21:56 3,840 ▲ 65 100 21,373
11:21:55 3,840 ▲ 65 100 21,273
11:21:54 3,835 ▲ 60 52 21,173
11:21:52 3,835 ▲ 60 100 21,121
11:19:57 3,835 ▲ 60 523 21,021
11:19:50 3,835 ▲ 60 2 20,498
11:19:35 3,825 ▲ 50 246 20,496
11:19:29 3,825 ▲ 50 86 20,250
11:19:29 3,830 ▲ 55 48 20,164
11:19:16 3,830 ▲ 55 1,352 20,116
11:19:02 3,825 ▲ 50 1,767 18,764
11:16:20 3,825 ▲ 50 2 16,997
11:15:28 3,815 ▲ 40 26 16,995
11:13:19 3,825 ▲ 50 3 16,969
11:09:38 3,825 ▲ 50 2 16,966
11:05:37 3,825 ▲ 50 1 16,964
11:05:37 3,820 ▲ 45 8 16,963
11:05:08 3,815 ▲ 40 100 16,955
11:04:37 3,815 ▲ 40 190 16,855
11:03:19 3,820 ▲ 45 2 16,665
11:02:59 3,815 ▲ 40 72 16,663
11:02:09 3,820 ▲ 45 2 16,591
11:01:55 3,815 ▲ 40 10 16,589
11:01:43 3,820 ▲ 45 1 16,579
11:01:18 3,820 ▲ 45 225 16,578
10:57:49 3,825 ▲ 50 10 16,353
10:57:00 3,825 ▲ 50 1 16,343
10:54:24 3,825 ▲ 50 100 16,342
10:54:16 3,825 ▲ 50 1 16,242
10:53:30 3,825 ▲ 50 200 16,241
10:48:11 3,825 ▲ 50 14 16,041
10:47:52 3,820 ▲ 45 900 16,027
10:46:35 3,825 ▲ 50 2 15,127
10:44:41 3,825 ▲ 50 2 15,125
10:44:13 3,825 ▲ 50 26 15,123
10:43:53 3,830 ▲ 55 2 15,097
10:43:32 3,825 ▲ 50 1 15,095
10:43:12 3,825 ▲ 50 19 15,094
10:41:22 3,830 ▲ 55 5 15,075
10:40:37 3,825 ▲ 50 500 15,070
10:37:04 3,825 ▲ 50 100 14,570
10:34:55 3,825 ▲ 50 20 14,470
10:34:45 3,825 ▲ 50 1 14,450
10:32:20 3,825 ▲ 50 414 14,449
10:30:22 3,825 ▲ 50 300 14,035
10:22:31 3,830 ▲ 55 50 13,735
10:20:48 3,830 ▲ 55 50 13,685
10:20:22 3,830 ▲ 55 26 13,635
10:19:50 3,820 ▲ 45 400 13,609
10:19:20 3,820 ▲ 45 481 13,209
10:19:20 3,825 ▲ 50 19 12,728
10:19:11 3,825 ▲ 50 156 12,709
10:19:02 3,825 ▲ 50 1 12,553
10:15:34 3,830 ▲ 55 81 12,552
10:12:46 3,830 ▲ 55 34 12,471
10:10:10 3,830 ▲ 55 26 12,437
10:08:40 3,830 ▲ 55 118 12,411
10:08:11 3,830 ▲ 55 1 12,293
10:06:31 3,830 ▲ 55 6 12,292
10:05:53 3,830 ▲ 55 4 12,286
10:05:40 3,830 ▲ 55 20 12,282
10:05:21 3,830 ▲ 55 300 12,262
10:05:02 3,830 ▲ 55 500 11,962
10:04:06 3,830 ▲ 55 196 11,462
10:03:07 3,830 ▲ 55 30 11,266
10:01:12 3,835 ▲ 60 1 11,236
10:00:31 3,835 ▲ 60 1 11,235
10:00:27 3,835 ▲ 60 1 11,234
10:00:23 3,835 ▲ 60 1 11,233
10:00:19 3,835 ▲ 60 1 11,232
10:00:16 3,835 ▲ 60 1 11,231
10:00:11 3,835 ▲ 60 1 11,230
10:00:07 3,835 ▲ 60 1 11,229
10:00:03 3,835 ▲ 60 1 11,228
09:59:56 3,835 ▲ 60 308 11,227
09:59:55 3,835 ▲ 60 10 10,919
09:57:59 3,835 ▲ 60 50 10,909
09:55:46 3,835 ▲ 60 258 10,859
09:55:25 3,835 ▲ 60 150 10,601
09:50:45 3,840 ▲ 65 1,176 10,451
09:50:45 3,835 ▲ 60 124 9,275
09:50:22 3,835 ▲ 60 1 9,151
09:48:34 3,820 ▲ 45 441 9,150
09:48:34 3,820 ▲ 45 76 8,709
09:47:20 3,820 ▲ 45 228 8,633
09:46:32 3,830 ▲ 55 50 8,405
09:46:11 3,830 ▲ 55 5 8,355
09:43:34 3,830 ▲ 55 500 8,350
09:38:05 3,835 ▲ 60 5 7,850
09:37:47 3,835 ▲ 60 50 7,845
09:37:19 3,835 ▲ 60 37 7,795
09:37:15 3,835 ▲ 60 100 7,758
09:36:49 3,835 ▲ 60 499 7,658
09:36:49 3,830 ▲ 55 98 7,159
09:32:57 3,835 ▲ 60 1 7,061
09:31:41 3,810 ▲ 35 40 7,060
09:30:51 3,820 ▲ 45 50 7,020
09:30:35 3,810 ▲ 35 120 6,970
09:30:35 3,815 ▲ 40 20 6,850
09:30:35 3,820 ▲ 45 360 6,830
09:30:18 3,825 ▲ 50 71 6,470
09:30:16 3,830 ▲ 55 57 6,399
09:28:38 3,825 ▲ 50 30 6,342
09:25:32 3,840 ▲ 65 50 6,312
09:25:27 3,840 ▲ 65 134 6,262
09:25:27 3,830 ▲ 55 166 6,128
09:25:07 3,830 ▲ 55 16 5,962
09:25:01 3,835 ▲ 60 3 5,946
09:24:47 3,840 ▲ 65 286 5,943
09:24:43 3,835 ▲ 60 350 5,657
09:24:34 3,840 ▲ 65 37 5,307
09:23:50 3,845 ▲ 70 1 5,270
09:23:45 3,840 ▲ 65 62 5,269
09:23:40 3,840 ▲ 65 300 5,207
09:23:25 3,845 ▲ 70 1 4,907
09:23:21 3,845 ▲ 70 1 4,906
09:23:18 3,845 ▲ 70 1 4,905
09:23:16 3,845 ▲ 70 75 4,904
09:23:14 3,845 ▲ 70 1 4,829
09:23:09 3,845 ▲ 70 1 4,828
09:22:58 3,840 ▲ 65 36 4,827
09:22:02 3,840 ▲ 65 64 4,791
09:21:36 3,845 ▲ 70 1 4,727
09:21:30 3,840 ▲ 65 200 4,726
09:21:29 3,845 ▲ 70 10 4,526
09:21:22 3,845 ▲ 70 1 4,516
09:21:19 3,840 ▲ 65 138 4,515
09:21:15 3,840 ▲ 65 103 4,377
09:21:14 3,840 ▲ 65 10 4,274
09:21:05 3,840 ▲ 65 7 4,264
09:21:05 3,840 ▲ 65 1 4,257
09:20:59 3,835 ▲ 60 351 4,256
09:20:59 3,835 ▲ 60 250 3,905
09:20:58 3,830 ▲ 55 1 3,655
09:20:47 3,830 ▲ 55 185 3,654
09:20:43 3,830 ▲ 55 10 3,469
09:20:38 3,830 ▲ 55 6 3,459
09:20:37 3,830 ▲ 55 100 3,453
09:20:28 3,825 ▲ 50 209 3,353
09:20:25 3,825 ▲ 50 1 3,144
09:19:20 3,815 ▲ 40 182 3,143
09:18:31 3,815 ▲ 40 3 2,961
09:18:23 3,815 ▲ 40 4 2,958
09:18:22 3,815 ▲ 40 121 2,954
09:18:22 3,810 ▲ 35 79 2,833
09:18:08 3,810 ▲ 35 15 2,754
09:18:00 3,810 ▲ 35 2 2,739
09:17:59 3,810 ▲ 35 303 2,737
09:17:30 3,800 ▲ 25 15 2,434
09:17:30 3,800 ▲ 25 34 2,419
09:17:30 3,800 ▲ 25 34 2,385
09:17:30 3,800 ▲ 25 34 2,351
09:17:30 3,800 ▲ 25 322 2,317
09:17:30 3,800 ▲ 25 34 1,995
09:17:29 3,800 ▲ 25 34 1,961
09:17:29 3,800 ▲ 25 26 1,927
09:17:29 3,800 ▲ 25 29 1,901
09:17:29 3,800 ▲ 25 7 1,872
09:17:29 3,800 ▲ 25 29 1,865
09:17:29 3,800 ▲ 25 29 1,836
09:17:28 3,800 ▲ 25 34 1,807
09:17:28 3,800 ▲ 25 29 1,773
09:16:56 3,795 ▲ 20 193 1,743
09:16:56 3,800 ▲ 25 1 1,744
09:14:27 3,795 ▲ 20 1 1,550
09:14:22 3,795 ▲ 20 1 1,549
09:14:18 3,795 ▲ 20 1 1,548
09:14:14 3,795 ▲ 20 1 1,547
09:14:10 3,795 ▲ 20 1 1,546
09:12:05 3,795 ▲ 20 1 1,545
09:12:00 3,795 ▲ 20 1 1,544
09:11:56 3,795 ▲ 20 1 1,543
09:11:52 3,795 ▲ 20 1 1,542
09:11:46 3,795 ▲ 20 1 1,541
09:11:20 3,795 ▲ 20 100 1,540
09:11:09 3,795 ▲ 20 1,071 1,440
09:11:08 3,800 ▲ 25 1 369
09:11:04 3,800 ▲ 25 1 368
09:11:00 3,800 ▲ 25 1 367
09:10:56 3,800 ▲ 25 18 366
09:10:55 3,800 ▲ 25 1 348
09:10:50 3,800 ▲ 25 1 347
09:10:41 3,800 ▲ 25 1 346
09:10:34 3,800 ▲ 25 1 345
09:10:29 3,800 ▲ 25 1 344
09:10:26 3,800 ▲ 25 17 343
09:10:25 3,800 ▲ 25 1 326
09:10:21 3,800 ▲ 25 9 325
09:10:08 3,800 ▲ 25 1 316
09:09:57 3,800 ▲ 25 1 315
09:09:56 3,800 ▲ 25 54 314
09:09:53 3,800 ▲ 25 1 260
09:09:49 3,800 ▲ 25 1 259
09:09:44 3,800 ▲ 25 1 258
09:09:40 3,800 ▲ 25 1 257
09:09:26 3,800 ▲ 25 32 256
09:07:45 3,800 ▲ 25 161 224
09:05:40 3,800 ▲ 25 9 63
09:05:28 3,800 ▲ 25 34 54
09:01:06 3,800 ▲ 25 10 20
09:00:30 3,800 ▲ 25 10 10

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.22 11:54    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,277.01 ▲ 6.95 0.31%
코스닥 789.94 ▲ 2.79 0.35%
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.