에치디프로
(214870)
코스닥
중견기업부
액면가 500원
  05.26 15:59

8,200 (8,410)   [시가/고가/저가] 8,400 / 8,410 / 8,190 
전일비/등락률 ▼ 210 (-2.50%) 매도호가/호가잔량 8,200 / 170
거래량/전일동시간대비 66,252 /▼ 25,727 매수호가/호가잔량 8,190 / 600
상한가/하한가 10,900 / 5,890 총매도/총매수잔량 5,171 / 3,960

매도잔량 호가 매수잔량
2,039 8,420 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
737 8,400
600 8,390
181 8,350
128 8,340
750 8,330
464 8,250
2 8,230
100 8,210
170 8,200
 
8,190 600
8,180 152
8,170 5
8,160 602
8,150 420
8,140 7
8,130 800
8,120 1
8,110 131
8,100 1,242
 
총매도잔량 순매수잔량 총매수잔량
5,171 -1,211 3,960
시간외잔량 시간외잔량
520 0
 
에치디프로 214870
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 646.01 (+2.99)    FUTURE 307.45 (+1.85)   Basis: 0.49
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:44:12 8,200 ▼ 210 40 66,252
15:43:00 8,200 ▼ 210 10 66,212
15:42:50 8,200 ▼ 210 100 66,202
15:40:00 8,200 ▼ 210 1 66,102
15:30:30 8,200 ▼ 210 1,192 66,101
15:18:07 8,250 ▼ 160 580 64,909
15:18:07 8,240 ▼ 170 420 64,329
15:17:43 8,240 ▼ 170 568 63,909
15:16:31 8,240 ▼ 170 1 63,341
15:15:34 8,200 ▼ 210 130 63,340
15:13:08 8,200 ▼ 210 503 63,210
15:10:52 8,240 ▼ 170 1 62,707
15:09:58 8,190 ▼ 220 70 62,706
15:09:53 8,200 ▼ 210 1,571 61,889
15:09:53 8,190 ▼ 220 747 62,636
15:09:53 8,210 ▼ 200 312 60,318
15:08:30 8,230 ▼ 180 184 60,006
15:08:30 8,210 ▼ 200 688 59,822
15:07:03 8,210 ▼ 200 1 59,134
15:06:51 8,210 ▼ 200 311 59,133
15:05:37 8,220 ▼ 190 6 58,822
14:57:24 8,230 ▼ 180 300 58,816
14:57:24 8,240 ▼ 170 184 58,516
14:57:24 8,240 ▼ 170 100 58,332
14:50:58 8,210 ▼ 200 227 58,232
14:50:49 8,220 ▼ 190 90 58,005
14:50:33 8,230 ▼ 180 1 57,915
14:43:47 8,240 ▼ 170 1 57,914
14:43:10 8,240 ▼ 170 40 57,913
14:40:55 8,210 ▼ 200 756 57,873
14:40:55 8,220 ▼ 190 244 57,117
14:40:26 8,220 ▼ 190 300 56,873
14:38:12 8,220 ▼ 190 408 56,573
14:38:12 8,230 ▼ 180 92 56,165
14:37:48 8,230 ▼ 180 10 56,073
14:37:31 8,240 ▼ 170 1 56,063
14:37:21 8,240 ▼ 170 2 56,062
14:37:05 8,250 ▼ 160 1 56,060
14:26:26 8,270 ▼ 140 1 56,059
14:26:17 8,220 ▼ 190 56 56,058
14:26:17 8,230 ▼ 180 100 56,002
14:26:17 8,240 ▼ 170 1 55,902
14:26:17 8,250 ▼ 160 4 55,901
14:24:40 8,260 ▼ 150 1 55,897
14:15:07 8,270 ▼ 140 1 55,896
14:13:20 8,230 ▼ 180 25 55,895
14:10:00 8,270 ▼ 140 1 55,870
14:09:38 8,200 ▼ 210 394 55,869
14:09:27 8,200 ▼ 210 300 55,475
14:06:29 8,200 ▼ 210 2 55,175
14:04:59 8,200 ▼ 210 72 55,173
14:04:57 8,210 ▼ 200 100 55,101
14:04:18 8,210 ▼ 200 100 55,001
14:04:05 8,210 ▼ 200 1 54,901
14:03:31 8,210 ▼ 200 2 54,900
14:03:18 8,200 ▼ 210 959 54,898
14:03:11 8,210 ▼ 200 100 53,939
14:02:35 8,260 ▼ 150 1 53,839
14:02:11 8,200 ▼ 210 1,493 53,838
14:01:15 8,190 ▼ 220 69 52,345
14:01:06 8,190 ▼ 220 25 52,276
14:00:59 8,200 ▼ 210 1,483 52,251
14:00:47 8,200 ▼ 210 3,733 50,768
14:00:47 8,210 ▼ 200 3,177 47,035
14:00:47 8,220 ▼ 190 242 43,858
14:00:47 8,240 ▼ 170 145 43,316
14:00:47 8,230 ▼ 180 300 43,616
14:00:47 8,250 ▼ 160 765 43,171
14:00:34 8,260 ▼ 150 40 42,406
14:00:10 8,260 ▼ 150 71 42,366
14:00:10 8,260 ▼ 150 360 42,295
14:00:07 8,260 ▼ 150 569 41,935
14:00:05 8,270 ▼ 140 100 41,366
13:59:29 8,270 ▼ 140 519 41,266
13:59:29 8,270 ▼ 140 1,406 40,747
13:59:29 8,280 ▼ 130 1 39,341
13:59:29 8,290 ▼ 120 1 39,340
13:59:29 8,300 ▼ 110 1 39,339
13:59:29 8,310 ▼ 100 1 39,338
13:57:12 8,330 ▼ 80 318 39,337
13:47:18 8,330 ▼ 80 1 39,019
13:46:53 8,280 ▼ 130 100 39,018
13:43:23 8,330 ▼ 80 1 38,918
13:43:20 8,270 ▼ 140 726 38,917
13:43:20 8,280 ▼ 130 894 38,191
13:43:20 8,290 ▼ 120 1,100 37,297
13:43:20 8,310 ▼ 100 1 35,919
13:43:20 8,300 ▼ 110 278 36,197
13:43:20 8,320 ▼ 90 1 35,918
13:41:04 8,300 ▼ 110 723 35,917
13:41:04 8,310 ▼ 100 71 35,194
13:41:04 8,320 ▼ 90 1 35,123
13:29:06 8,320 ▼ 90 58 35,122
13:26:40 8,270 ▼ 140 1 35,064
13:26:40 8,270 ▼ 140 6 35,063
13:26:39 8,270 ▼ 140 38 35,057
13:26:39 8,270 ▼ 140 1 35,019
13:25:35 8,270 ▼ 140 377 35,018
13:24:49 8,270 ▼ 140 300 34,641
13:24:17 8,260 ▼ 150 76 34,341
13:24:11 8,260 ▼ 150 1,020 34,265
13:23:49 8,270 ▼ 140 1,550 33,004
13:23:49 8,260 ▼ 150 241 33,245
13:23:49 8,280 ▼ 130 729 31,454
13:23:49 8,290 ▼ 120 478 30,725
13:23:49 8,300 ▼ 110 1 30,247
13:23:49 8,310 ▼ 100 1 30,246
13:22:04 8,290 ▼ 120 4 30,245
13:22:04 8,290 ▼ 120 26 30,241
13:21:49 8,290 ▼ 120 62 30,215
13:20:53 8,290 ▼ 120 109 30,153
13:20:53 8,290 ▼ 120 191 30,044
13:20:23 8,290 ▼ 120 100 29,853
13:15:56 8,280 ▼ 130 53 29,753
13:15:48 8,280 ▼ 130 100 29,700
13:15:21 8,280 ▼ 130 100 29,600
13:14:30 8,280 ▼ 130 4 29,500
13:14:01 8,280 ▼ 130 270 29,496
13:13:57 8,280 ▼ 130 400 29,226
13:12:16 8,280 ▼ 130 122 28,826
13:12:16 8,280 ▼ 130 133 28,704
13:11:19 8,280 ▼ 130 200 28,571
13:11:15 8,280 ▼ 130 299 28,371
13:11:09 8,280 ▼ 130 142 28,072
13:11:09 8,290 ▼ 120 21 27,930
13:10:02 8,290 ▼ 120 23 27,909
13:09:03 8,290 ▼ 120 59 27,886
13:08:59 8,290 ▼ 120 89 27,827
13:06:23 8,290 ▼ 120 108 27,738
13:06:19 8,290 ▼ 120 163 27,630
13:04:01 8,290 ▼ 120 1 27,467
13:03:22 8,300 ▼ 110 123 27,466
12:58:43 8,300 ▼ 110 116 27,343
12:48:13 8,300 ▼ 110 262 27,227
12:47:33 8,310 ▼ 100 5 26,965
12:47:33 8,310 ▼ 100 10 26,960
12:47:31 8,300 ▼ 110 20 26,950
12:47:31 8,310 ▼ 100 1 26,930
12:47:31 8,320 ▼ 90 2 26,929
12:35:51 8,330 ▼ 80 1 26,927
12:17:58 8,340 ▼ 70 1 26,926
12:17:25 8,340 ▼ 70 71 26,925
12:08:32 8,350 ▼ 60 10 26,854
12:07:38 8,340 ▼ 70 2 26,844
12:02:42 8,340 ▼ 70 1 26,842
11:56:12 8,320 ▼ 90 39 26,841
11:56:09 8,320 ▼ 90 775 26,802
11:48:42 8,320 ▼ 90 1 26,027
11:44:10 8,280 ▼ 130 300 26,026
11:33:07 8,320 ▼ 90 1 25,726
11:33:06 8,320 ▼ 90 1 25,725
11:31:09 8,280 ▼ 130 619 25,724
11:29:01 8,290 ▼ 120 381 25,105
11:27:53 8,290 ▼ 120 33 24,724
11:26:53 8,290 ▼ 120 218 24,691
11:26:46 8,310 ▼ 100 1 24,473
11:25:48 8,290 ▼ 120 407 24,472
11:23:18 8,300 ▼ 110 202 24,065
11:21:22 8,320 ▼ 90 1 23,863
11:06:34 8,310 ▼ 100 199 23,862
11:06:33 8,310 ▼ 100 1 23,663
10:56:31 8,340 ▼ 70 5 23,662
10:48:26 8,340 ▼ 70 200 23,657
10:39:26 8,340 ▼ 70 1 23,457
10:33:32 8,340 ▼ 70 1 23,456
10:32:53 8,300 ▼ 110 17 23,455
10:29:40 8,340 ▼ 70 1 23,438
10:28:34 8,340 ▼ 70 1 23,437
10:21:34 8,340 ▼ 70 1 23,436
10:19:23 8,300 ▼ 110 1 23,435
10:19:23 8,300 ▼ 110 3 23,434
10:19:23 8,300 ▼ 110 1 23,431
10:19:23 8,300 ▼ 110 21 23,430
10:19:23 8,300 ▼ 110 9 23,409
10:19:23 8,300 ▼ 110 138 23,400
10:19:22 8,300 ▼ 110 82 23,262
10:19:22 8,280 ▼ 130 26 23,180
10:19:22 8,290 ▼ 120 1 23,154
10:18:58 8,300 ▼ 110 1 23,153
10:18:26 8,290 ▼ 120 100 23,152
10:18:12 8,310 ▼ 100 143 23,052
10:18:12 8,310 ▼ 100 600 22,909
10:16:12 8,320 ▼ 90 1 22,309
10:16:09 8,320 ▼ 90 3 22,308
10:16:05 8,320 ▼ 90 11 22,305
10:14:40 8,320 ▼ 90 123 22,294
10:12:54 8,310 ▼ 100 550 22,171
10:12:54 8,310 ▼ 100 353 21,621
10:11:39 8,320 ▼ 90 1 21,268
10:07:51 8,310 ▼ 100 376 21,267
10:07:23 8,320 ▼ 90 64 20,891
10:03:06 8,350 ▼ 60 25 20,827
09:56:26 8,350 ▼ 60 1 20,802
09:56:04 8,330 ▼ 80 12 20,801
09:56:01 8,320 ▼ 90 1 20,789
09:56:00 8,320 ▼ 90 474 20,788
09:55:33 8,320 ▼ 90 1 20,314
09:49:47 8,310 ▼ 100 321 20,313
09:43:31 8,300 ▼ 110 57 19,992
09:42:44 8,300 ▼ 110 3 19,935
09:34:43 8,310 ▼ 100 1 19,932
09:34:40 8,260 ▼ 150 644 19,931
09:34:40 8,270 ▼ 140 597 19,287
09:34:39 8,310 ▼ 100 1 18,690
09:34:28 8,310 ▼ 100 1 18,689
09:34:07 8,270 ▼ 140 7 18,688
09:34:07 8,270 ▼ 140 76 18,681
09:32:57 8,260 ▼ 150 47 18,605
09:32:57 8,270 ▼ 140 526 18,558
09:32:57 8,280 ▼ 130 155 18,032
09:32:56 8,280 ▼ 130 5 17,877
09:31:57 8,290 ▼ 120 18 17,872
09:31:57 8,290 ▼ 120 22 17,854
09:31:27 8,280 ▼ 130 1 17,832
09:31:27 8,280 ▼ 130 2 17,831
09:31:24 8,280 ▼ 130 54 17,829
09:30:34 8,280 ▼ 130 50 17,775
09:30:34 8,280 ▼ 130 100 17,725
09:30:13 8,280 ▼ 130 3 17,625
09:29:35 8,280 ▼ 130 16 17,622
09:29:27 8,280 ▼ 130 75 17,606
09:29:26 8,280 ▼ 130 100 17,531
09:28:37 8,280 ▼ 130 48 17,431
09:28:37 8,270 ▼ 140 168 17,383
09:28:37 8,280 ▼ 130 365 17,215
09:27:49 8,340 ▼ 70 1 16,850
09:27:46 8,280 ▼ 130 210 16,849
09:27:45 8,340 ▼ 70 1 16,639
09:27:35 8,280 ▼ 130 1 16,638
09:27:34 8,280 ▼ 130 24 16,637
09:26:06 8,270 ▼ 140 600 16,613
09:25:08 8,270 ▼ 140 20 16,013
09:24:12 8,270 ▼ 140 1,605 15,889
09:24:12 8,260 ▼ 150 104 15,993
09:24:12 8,280 ▼ 130 1,700 14,284
09:24:12 8,290 ▼ 120 1,296 12,584
09:24:12 8,300 ▼ 110 188 11,288
09:24:12 8,350 ▼ 60 107 11,100
09:23:43 8,350 ▼ 60 243 10,993
09:21:00 8,350 ▼ 60 1 10,750
09:20:32 8,270 ▼ 140 1,000 10,749
09:19:51 8,270 ▼ 140 54 9,749
09:19:48 8,350 ▼ 60 1 9,695
09:19:05 8,270 ▼ 140 1,002 9,206
09:19:05 8,260 ▼ 150 488 9,694
09:19:05 8,280 ▼ 130 10 8,204
09:19:03 8,370 ▼ 40 1 8,194
09:18:04 8,290 ▼ 120 1,100 7,486
09:18:04 8,270 ▼ 140 707 8,193
09:18:04 8,300 ▼ 110 1,230 6,386
09:18:04 8,310 ▼ 100 1,004 5,156
09:18:04 8,330 ▼ 80 200 3,421
09:18:04 8,320 ▼ 90 731 4,152
09:18:04 8,340 ▼ 70 28 3,221
09:16:55 8,320 ▼ 90 209 3,193
09:16:55 8,330 ▼ 80 100 2,984
09:15:06 8,320 ▼ 90 80 2,884
09:14:09 8,320 ▼ 90 238 2,804
09:14:09 8,350 ▼ 60 262 2,566
09:13:45 8,350 ▼ 60 190 2,304
09:13:35 8,360 ▼ 50 60 2,114
09:04:56 8,360 ▼ 50 24 2,054
09:04:55 8,360 ▼ 50 334 2,030
09:04:55 8,370 ▼ 40 9 1,696
09:03:03 8,370 ▼ 40 50 1,687
09:02:51 8,350 ▼ 60 107 1,637
09:02:50 8,350 ▼ 60 252 1,530
09:02:50 8,370 ▼ 40 119 954
09:02:50 8,360 ▼ 50 324 1,278
09:02:50 8,410  0 220 835
09:01:57 8,410  0 119 615
09:01:05 8,410  0 16 496
09:01:00 8,400 ▼ 10 40 480
09:00:30 8,400 ▼ 10 440 440

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,355.30 ▲ 12.37 0.53%
코스닥 646.01 ▲ 2.99 0.46%
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.