형지엘리트
(093240)
코스피
섬유,의복
액면가 500원
  11.13 15:59

2,835 (2,810)   [시가/고가/저가] 2,795 / 2,860 / 2,725 
전일비/등락률 ▲ 25 (0.89%) 매도호가/호가잔량 2,840 / 501
거래량/전일동시간대비 79,582 /▲ 30,421 매수호가/호가잔량 2,835 / 1,694
상한가/하한가 3,650 / 1,970 총매도/총매수잔량 8,882 / 17,100

매도잔량 호가 매수잔량
30 2,890 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
352 2,885
3,964 2,880
1,700 2,875
1 2,870
502 2,865
653 2,860
793 2,855
386 2,845
501 2,840
 
2,835 1,694
2,830 45
2,820 121
2,815 5,000
2,810 7,995
2,805 1
2,800 320
2,790 201
2,785 523
2,780 1,200
 
총매도잔량 순매수잔량 총매수잔량
8,882 8,218 17,100
시간외잔량 시간외잔량
0 200
 
형지엘리트 093240
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,071.23 (-9.21)    FUTURE 269.40 (-2.70)   Basis: -0.30
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 2,835 ▲ 25 2,503 79,582
15:18:08 2,835 ▲ 25 1 77,079
15:18:07 2,840 ▲ 30 100 77,078
15:16:18 2,835 ▲ 25 1 76,978
15:16:15 2,840 ▲ 30 100 76,977
15:15:06 2,840 ▲ 30 42 76,877
15:15:06 2,835 ▲ 25 510 76,835
15:15:06 2,835 ▲ 25 1,237 76,325
15:14:51 2,835 ▲ 25 900 75,088
15:14:44 2,835 ▲ 25 398 74,188
15:13:50 2,835 ▲ 25 2 73,790
15:12:56 2,840 ▲ 30 358 73,788
15:10:30 2,850 ▲ 40 334 73,430
15:06:29 2,850 ▲ 40 125 73,096
15:06:29 2,850 ▲ 40 75 72,971
15:05:19 2,850 ▲ 40 100 72,896
15:04:24 2,850 ▲ 40 464 72,796
15:04:24 2,850 ▲ 40 137 72,332
15:01:09 2,850 ▲ 40 100 72,195
15:00:44 2,850 ▲ 40 32 72,095
15:00:43 2,850 ▲ 40 33 72,063
15:00:29 2,850 ▲ 40 41 72,030
15:00:21 2,850 ▲ 40 22 71,989
15:00:14 2,850 ▲ 40 83 71,967
15:00:06 2,850 ▲ 40 83 71,884
14:59:55 2,850 ▲ 40 2 71,801
14:55:27 2,850 ▲ 40 250 71,799
14:54:32 2,850 ▲ 40 1 71,549
14:52:26 2,850 ▲ 40 50 71,548
14:47:24 2,850 ▲ 40 3 71,498
14:39:44 2,835 ▲ 25 436 71,495
14:39:19 2,835 ▲ 25 150 71,059
14:36:21 2,850 ▲ 40 74 70,909
14:36:21 2,850 ▲ 40 1,000 70,835
14:35:30 2,845 ▲ 35 2,071 66,929
14:35:30 2,850 ▲ 40 2,906 69,835
14:35:30 2,840 ▲ 30 23 64,858
14:35:22 2,840 ▲ 30 55 64,835
14:33:19 2,845 ▲ 35 650 64,780
14:32:44 2,845 ▲ 35 841 64,130
14:32:18 2,845 ▲ 35 159 63,289
14:31:33 2,845 ▲ 35 1 63,130
14:29:52 2,845 ▲ 35 2 63,129
14:29:02 2,810  0 173 61,837
14:29:02 2,805 ▼ 5 1,290 63,127
14:29:02 2,815 ▲ 5 10 61,664
14:29:02 2,830 ▲ 20 122 61,644
14:29:02 2,825 ▲ 15 10 61,654
14:29:02 2,835 ▲ 25 45 61,522
14:28:18 2,830 ▲ 20 1,000 61,477
14:28:18 2,835 ▲ 25 1,000 60,477
14:26:49 2,845 ▲ 35 20 59,477
14:25:45 2,850 ▲ 40 20 59,457
14:25:42 2,855 ▲ 45 1 59,437
14:25:18 2,855 ▲ 45 114 59,436
14:24:16 2,855 ▲ 45 1 59,322
14:23:36 2,855 ▲ 45 1 59,321
14:20:30 2,855 ▲ 45 11 59,320
14:19:39 2,855 ▲ 45 140 59,309
14:18:49 2,860 ▲ 50 2 59,169
14:18:41 2,855 ▲ 45 100 59,167
14:18:30 2,855 ▲ 45 100 59,067
14:18:18 2,855 ▲ 45 100 58,967
14:18:14 2,855 ▲ 45 100 58,867
14:18:03 2,855 ▲ 45 200 58,767
14:17:32 2,860 ▲ 50 99 58,567
14:16:48 2,860 ▲ 50 3 58,468
14:16:42 2,860 ▲ 50 16 58,465
14:16:38 2,860 ▲ 50 72 58,449
14:16:23 2,860 ▲ 50 1 58,377
14:16:17 2,855 ▲ 45 5 58,376
14:14:59 2,855 ▲ 45 501 58,371
14:14:59 2,850 ▲ 40 253 57,870
14:14:59 2,845 ▲ 35 9 57,617
14:14:59 2,845 ▲ 35 1 57,608
14:14:36 2,845 ▲ 35 387 57,607
14:14:36 2,845 ▲ 35 100 57,220
14:11:51 2,850 ▲ 40 1 57,120
14:10:53 2,850 ▲ 40 1 57,119
14:10:30 2,810  0 155 57,118
14:10:30 2,840 ▲ 30 45 56,963
14:10:14 2,850 ▲ 40 55 56,918
14:10:13 2,850 ▲ 40 945 56,863
14:09:20 2,850 ▲ 40 7 55,918
14:08:40 2,850 ▲ 40 1 55,911
14:07:19 2,820 ▲ 10 127 55,910
14:06:33 2,820 ▲ 10 70 55,783
14:06:32 2,820 ▲ 10 300 55,713
14:06:32 2,830 ▲ 20 31 55,413
14:06:32 2,835 ▲ 25 99 55,382
14:06:21 2,835 ▲ 25 40 55,283
14:06:02 2,830 ▲ 20 469 55,243
14:05:57 2,830 ▲ 20 3 54,774
14:02:59 2,830 ▲ 20 355 54,771
14:02:55 2,830 ▲ 20 1 54,416
14:02:37 2,815 ▲ 5 1 54,415
14:01:28 2,815 ▲ 5 1 54,414
14:00:48 2,810  0 127 54,413
14:00:48 2,810  0 9 54,286
14:00:19 2,800 ▼ 10 1,303 54,277
14:00:19 2,800 ▼ 10 100 52,974
14:00:19 2,800 ▼ 10 3,000 52,874
14:00:10 2,795 ▼ 15 95 49,874
13:52:25 2,795 ▼ 15 2 49,779
13:51:03 2,795 ▼ 15 10 49,777
13:49:37 2,795 ▼ 15 3 49,767
13:45:17 2,800 ▼ 10 361 49,517
13:45:17 2,800 ▼ 10 247 49,764
13:45:17 2,795 ▼ 15 717 49,156
13:44:02 2,795 ▼ 15 1,334 48,439
13:41:12 2,795 ▼ 15 176 47,105
13:40:42 2,795 ▼ 15 293 46,929
13:40:42 2,790 ▼ 20 22 46,636
13:40:40 2,790 ▼ 20 100 46,614
13:40:34 2,790 ▼ 20 100 46,514
13:40:28 2,790 ▼ 20 100 46,414
13:40:23 2,790 ▼ 20 100 46,314
13:40:17 2,790 ▼ 20 100 46,214
13:39:51 2,790 ▼ 20 389 46,114
13:39:51 2,790 ▼ 20 1,000 45,725
13:39:22 2,790 ▼ 20 100 44,725
13:39:13 2,790 ▼ 20 100 44,625
13:39:06 2,790 ▼ 20 100 44,525
13:39:05 2,790 ▼ 20 150 44,425
13:38:44 2,790 ▼ 20 50 44,275
13:38:42 2,790 ▼ 20 40 44,225
13:38:30 2,790 ▼ 20 50 44,185
13:38:18 2,790 ▼ 20 100 44,135
13:38:18 2,790 ▼ 20 50 44,035
13:38:14 2,790 ▼ 20 48 43,985
13:38:14 2,790 ▼ 20 100 43,937
13:38:08 2,790 ▼ 20 100 43,837
13:38:04 2,790 ▼ 20 100 43,737
13:37:46 2,790 ▼ 20 2 43,637
13:37:12 2,785 ▼ 25 29 43,635
13:37:06 2,785 ▼ 25 100 43,606
13:36:28 2,785 ▼ 25 22 43,506
13:36:28 2,780 ▼ 30 200 43,484
13:36:02 2,780 ▼ 30 2,299 43,284
13:36:02 2,780 ▼ 30 500 40,985
13:35:50 2,780 ▼ 30 1 40,485
13:35:47 2,780 ▼ 30 1 40,484
13:34:53 2,775 ▼ 35 92 40,483
13:34:37 2,775 ▼ 35 50 40,391
13:32:24 2,775 ▼ 35 200 40,341
13:30:47 2,775 ▼ 35 10 40,141
13:30:44 2,775 ▼ 35 100 40,131
13:30:31 2,775 ▼ 35 100 40,031
13:30:09 2,775 ▼ 35 40 39,931
13:30:02 2,775 ▼ 35 29 39,891
13:29:57 2,775 ▼ 35 21 39,862
13:29:46 2,775 ▼ 35 100 39,841
13:25:49 2,775 ▼ 35 100 39,741
13:24:46 2,775 ▼ 35 200 39,641
13:22:37 2,770 ▼ 40 10 39,441
13:20:31 2,770 ▼ 40 54 39,431
13:17:56 2,770 ▼ 40 3 39,377
13:15:20 2,770 ▼ 40 500 39,374
13:14:46 2,770 ▼ 40 800 38,874
13:13:38 2,765 ▼ 45 10 38,074
13:13:32 2,765 ▼ 45 30 38,064
13:13:11 2,765 ▼ 45 20 38,034
13:12:44 2,765 ▼ 45 10 38,014
13:12:32 2,765 ▼ 45 10 38,004
13:12:21 2,765 ▼ 45 1 37,994
13:09:23 2,770 ▼ 40 728 37,993
13:09:23 2,765 ▼ 45 3,272 37,265
13:06:31 2,760 ▼ 50 10 33,993
13:04:21 2,765 ▼ 45 400 33,983
13:04:03 2,765 ▼ 45 600 33,583
12:58:49 2,765 ▼ 45 1 32,983
12:58:41 2,760 ▼ 50 6 32,982
12:58:30 2,760 ▼ 50 14 32,976
12:58:08 2,760 ▼ 50 60 32,962
12:58:00 2,760 ▼ 50 80 32,902
12:57:52 2,760 ▼ 50 24 32,822
12:57:48 2,760 ▼ 50 317 32,798
12:56:16 2,765 ▼ 45 2 32,481
12:56:01 2,765 ▼ 45 1 32,479
12:55:13 2,760 ▼ 50 1 32,478
12:51:58 2,765 ▼ 45 3 32,477
12:49:41 2,760 ▼ 50 44 32,474
12:48:52 2,760 ▼ 50 1 32,430
12:47:23 2,760 ▼ 50 100 32,429
12:46:25 2,760 ▼ 50 150 32,329
12:42:40 2,760 ▼ 50 390 32,179
12:42:22 2,760 ▼ 50 400 31,789
12:41:11 2,760 ▼ 50 3,115 31,389
12:25:42 2,760 ▼ 50 1 28,274
12:25:42 2,755 ▼ 55 1 28,273
12:24:44 2,745 ▼ 65 150 28,272
12:17:12 2,760 ▼ 50 1 28,122
12:16:32 2,760 ▼ 50 2,000 28,121
12:15:48 2,760 ▼ 50 2 26,121
12:14:29 2,760 ▼ 50 2 26,119
12:14:01 2,740 ▼ 70 10 26,117
12:13:41 2,740 ▼ 70 310 26,107
12:13:35 2,740 ▼ 70 2 25,797
12:12:28 2,740 ▼ 70 100 25,795
12:10:32 2,740 ▼ 70 3 25,695
12:06:08 2,740 ▼ 70 3 25,692
12:03:33 2,735 ▼ 75 2,041 25,689
11:57:17 2,740 ▼ 70 253 23,648
11:57:17 2,740 ▼ 70 1,200 23,395
11:56:50 2,740 ▼ 70 3 22,195
11:55:26 2,750 ▼ 60 5 22,192
11:53:33 2,750 ▼ 60 1 22,187
11:52:11 2,745 ▼ 65 53 22,186
11:46:48 2,750 ▼ 60 1 22,133
11:44:56 2,745 ▼ 65 3 22,132
11:43:31 2,760 ▼ 50 1 22,129
11:42:33 2,740 ▼ 70 3 22,128
11:40:25 2,760 ▼ 50 1 22,125
11:38:46 2,740 ▼ 70 233 22,124
11:38:46 2,745 ▼ 65 1,767 21,891
11:33:12 2,760 ▼ 50 1 20,124
11:33:12 2,755 ▼ 55 2 20,123
11:32:54 2,760 ▼ 50 2 20,121
11:32:18 2,755 ▼ 55 2 20,119
11:32:15 2,755 ▼ 55 98 20,117
11:25:37 2,755 ▼ 55 1 20,019
11:24:31 2,745 ▼ 65 3 20,018
11:24:16 2,755 ▼ 55 1 20,015
11:21:30 2,745 ▼ 65 3 20,014
11:19:59 2,750 ▼ 60 96 20,011
11:18:50 2,750 ▼ 60 1 19,915
11:16:59 2,750 ▼ 60 500 19,914
11:15:41 2,750 ▼ 60 3 19,414
11:14:51 2,755 ▼ 55 178 19,411
11:10:19 2,755 ▼ 55 370 19,233
11:10:17 2,755 ▼ 55 92 18,863
11:08:11 2,755 ▼ 55 500 18,771
11:06:41 2,755 ▼ 55 2 18,271
11:05:30 2,750 ▼ 60 19 18,269
11:05:01 2,750 ▼ 60 231 18,250
11:03:50 2,750 ▼ 60 2 18,019
10:56:34 2,755 ▼ 55 5 18,017
10:55:24 2,750 ▼ 60 54 18,012
10:55:12 2,750 ▼ 60 100 17,958
10:53:58 2,750 ▼ 60 10 17,858
10:53:37 2,750 ▼ 60 5 17,848
10:51:14 2,750 ▼ 60 2 17,843
10:49:47 2,750 ▼ 60 1 17,841
10:48:18 2,730 ▼ 80 3 17,840
10:45:57 2,750 ▼ 60 5 17,837
10:45:07 2,730 ▼ 80 3 17,832
10:43:37 2,750 ▼ 60 5 17,829
10:43:07 2,750 ▼ 60 5 17,824
10:39:09 2,750 ▼ 60 10 17,819
10:38:00 2,725 ▼ 85 364 17,809
10:38:00 2,730 ▼ 80 100 17,445
10:37:54 2,725 ▼ 85 3 17,345
10:37:44 2,730 ▼ 80 100 17,342
10:37:09 2,730 ▼ 80 1,514 17,242
10:37:09 2,730 ▼ 80 400 15,728
10:36:44 2,730 ▼ 80 400 15,328
10:36:36 2,730 ▼ 80 2,968 14,928
10:35:45 2,750 ▼ 60 100 11,960
10:35:28 2,750 ▼ 60 381 11,860
10:34:29 2,750 ▼ 60 350 11,479
10:34:20 2,750 ▼ 60 10 11,129
10:31:51 2,745 ▼ 65 150 11,119
10:31:51 2,745 ▼ 65 10 10,969
10:31:45 2,745 ▼ 65 10 10,959
10:31:35 2,745 ▼ 65 10 10,949
10:31:19 2,745 ▼ 65 10 10,939
10:31:18 2,740 ▼ 70 10 10,929
10:31:06 2,750 ▼ 60 105 10,919
10:31:02 2,750 ▼ 60 1 10,814
10:30:57 2,745 ▼ 65 10 10,813
10:30:57 2,740 ▼ 70 10 10,803
10:30:56 2,740 ▼ 70 10 10,793
10:30:44 2,735 ▼ 75 20 10,783
10:30:26 2,745 ▼ 65 2 10,763
10:27:53 2,730 ▼ 80 9 10,761
10:26:52 2,730 ▼ 80 76 10,752
10:21:52 2,750 ▼ 60 2 10,676
10:21:42 2,750 ▼ 60 2 10,674
10:21:40 2,730 ▼ 80 3 10,672
10:21:38 2,750 ▼ 60 1 10,669
10:18:57 2,745 ▼ 65 2 10,668
10:18:34 2,745 ▼ 65 14 10,666
10:18:24 2,740 ▼ 70 12 10,652
10:18:05 2,740 ▼ 70 1 10,640
10:18:05 2,740 ▼ 70 1 10,639
10:17:18 2,735 ▼ 75 2 10,638
10:15:08 2,725 ▼ 85 400 10,636
10:13:42 2,730 ▼ 80 18 10,236
10:12:17 2,730 ▼ 80 22 10,218
10:08:39 2,730 ▼ 80 872 10,196
10:08:39 2,730 ▼ 80 140 9,324
10:08:15 2,730 ▼ 80 189 9,184
10:08:15 2,735 ▼ 75 25 8,995
10:05:47 2,735 ▼ 75 1 8,970
10:05:47 2,735 ▼ 75 1 8,969
10:05:39 2,735 ▼ 75 3 8,968
10:05:39 2,735 ▼ 75 3 8,965
10:01:47 2,735 ▼ 75 9 8,962
10:01:37 2,735 ▼ 75 1 8,953
10:00:43 2,730 ▼ 80 50 8,952
10:00:38 2,730 ▼ 80 10 8,902
09:59:11 2,730 ▼ 80 184 8,892
09:59:08 2,730 ▼ 80 45 8,708
09:58:55 2,730 ▼ 80 10 8,663
09:57:51 2,730 ▼ 80 1,000 8,653
09:34:16 2,755 ▼ 55 1,000 7,653
09:34:10 2,725 ▼ 85 1,815 6,653
09:33:37 2,725 ▼ 85 300 4,838
09:33:33 2,725 ▼ 85 500 4,538
09:33:22 2,725 ▼ 85 100 4,038
09:33:02 2,725 ▼ 85 172 3,938
09:32:34 2,725 ▼ 85 99 3,766
09:31:54 2,725 ▼ 85 50 3,667
09:31:06 2,755 ▼ 55 13 3,617
09:30:17 2,755 ▼ 55 5 3,604
09:27:38 2,755 ▼ 55 1 3,599
09:26:47 2,725 ▼ 85 185 3,598
09:26:47 2,730 ▼ 80 31 3,413
09:26:02 2,730 ▼ 80 46 3,382
09:26:02 2,730 ▼ 80 49 3,336
09:26:02 2,735 ▼ 75 51 3,287
09:25:47 2,740 ▼ 70 10 3,236
09:25:47 2,740 ▼ 70 100 3,226
09:25:42 2,745 ▼ 65 30 3,126
09:25:23 2,750 ▼ 60 325 3,096
09:20:54 2,755 ▼ 55 2 2,771
09:18:21 2,745 ▼ 65 365 2,769
09:17:40 2,745 ▼ 65 21 2,404
09:16:54 2,760 ▼ 50 13 2,383
09:15:24 2,760 ▼ 50 8 2,370
09:13:31 2,760 ▼ 50 2 2,362
09:13:02 2,760 ▼ 50 2 2,360
09:12:51 2,760 ▼ 50 1 2,358
09:12:25 2,760 ▼ 50 2 2,357
09:12:20 2,745 ▼ 65 200 2,355
09:11:33 2,745 ▼ 65 3 2,155
09:09:57 2,745 ▼ 65 1 2,152
09:08:57 2,745 ▼ 65 30 2,151
09:08:48 2,745 ▼ 65 20 2,121
09:06:25 2,745 ▼ 65 200 2,101
09:05:40 2,750 ▼ 60 400 1,901
09:04:00 2,770 ▼ 40 300 1,501
09:02:46 2,755 ▼ 55 100 1,201
09:01:34 2,760 ▼ 50 100 1,101
09:01:10 2,765 ▼ 45 401 1,001
09:01:10 2,770 ▼ 40 492 600
09:00:32 2,770 ▼ 40 8 108
09:00:30 2,795 ▼ 15 100 100

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,071.23 ▼ 9.21 -0.44%
코스닥 670.85 ▲ 0.03 0.00%
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.