핸디소프트
(220180)
코스닥
벤처기업부
액면가 500원
  03.20 15:59

6,460 (6,540)   [시가/고가/저가] 6,470 / 6,590 / 6,330 
전일비/등락률 ▼ 80 (-1.22%) 매도호가/호가잔량 6,460 / 404
거래량/전일동시간대비 50,522 /▼ 22,831 매수호가/호가잔량 6,450 / 220
상한가/하한가 8,500 / 4,580 총매도/총매수잔량 13,365 / 48,521

매도잔량 호가 매수잔량
135 6,570 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
500 6,560
3,200 6,540
500 6,520
76 6,510
2,068 6,500
3,860 6,490
1,970 6,480
652 6,470
404 6,460
 
6,450 220
6,370 4,005
6,360 4,151
6,350 4,006
6,340 30,511
6,330 258
6,320 1,026
6,310 1,890
6,300 1,434
6,290 1,020
 
총매도잔량 순매수잔량 총매수잔량
13,365 35,156 48,521
시간외잔량 시간외잔량
3,054 0
 
핸디소프트 220180
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 749.76 (+0.85)    FUTURE 280.90 (+0.35)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:51:27 6,460 ▼ 80 1 50,522
15:40:00 6,460 ▼ 80 21 50,521
15:30:29 6,460 ▼ 80 2,171 50,500
15:18:17 6,460 ▼ 80 1 48,329
15:18:17 6,450 ▼ 90 1 48,328
15:17:53 6,430 ▼ 110 220 48,327
15:17:53 6,420 ▼ 120 102 48,107
15:17:45 6,420 ▼ 120 50 48,005
15:17:14 6,420 ▼ 120 848 47,955
15:16:53 6,460 ▼ 80 2 47,107
15:16:46 6,410 ▼ 130 811 46,665
15:16:46 6,420 ▼ 120 440 47,105
15:16:46 6,400 ▼ 140 101 45,854
15:15:39 6,400 ▼ 140 1 45,753
15:14:19 6,400 ▼ 140 200 45,752
15:12:40 6,390 ▼ 150 2 45,552
15:11:26 6,400 ▼ 140 200 45,550
15:05:19 6,400 ▼ 140 59 45,350
15:05:19 6,400 ▼ 140 161 45,291
15:04:54 6,390 ▼ 150 9 45,130
15:04:54 6,390 ▼ 150 331 45,121
15:04:45 6,390 ▼ 150 74 44,790
15:04:33 6,390 ▼ 150 153 44,716
15:04:26 6,390 ▼ 150 123 44,563
15:04:15 6,390 ▼ 150 100 44,440
15:04:06 6,390 ▼ 150 100 44,340
15:04:03 6,390 ▼ 150 100 44,240
15:03:56 6,390 ▼ 150 100 44,140
15:03:50 6,390 ▼ 150 100 44,040
15:03:46 6,390 ▼ 150 100 43,940
15:03:34 6,330 ▼ 210 21 43,840
15:03:07 6,400 ▼ 140 100 43,819
15:02:45 6,400 ▼ 140 2 43,719
15:02:26 6,340 ▼ 200 575 43,717
15:02:26 6,340 ▼ 200 425 43,142
15:01:56 6,410 ▼ 130 2 42,717
15:00:57 6,340 ▼ 200 936 42,715
15:00:48 6,350 ▼ 190 202 41,779
15:00:48 6,350 ▼ 190 298 41,577
15:00:39 6,350 ▼ 190 298 41,279
15:00:39 6,350 ▼ 190 202 40,981
14:56:12 6,340 ▼ 200 1,000 40,779
14:54:45 6,410 ▼ 130 1 39,779
14:54:45 6,390 ▼ 150 1 39,778
14:54:39 6,400 ▼ 140 95 39,777
14:54:39 6,410 ▼ 130 2 39,682
14:54:32 6,400 ▼ 140 5 39,680
14:54:02 6,400 ▼ 140 2 39,675
14:53:33 6,340 ▼ 200 25 39,673
14:50:02 6,410 ▼ 130 2 39,648
14:49:39 6,330 ▼ 210 519 39,646
14:49:39 6,340 ▼ 200 481 39,127
14:49:27 6,340 ▼ 200 400 38,646
14:49:27 6,350 ▼ 190 100 38,246
14:46:58 6,410 ▼ 130 2 38,146
14:44:28 6,400 ▼ 140 2 38,144
14:44:06 6,350 ▼ 190 200 38,142
14:39:16 6,410 ▼ 130 2 37,942
14:39:07 6,350 ▼ 190 238 36,278
14:39:07 6,340 ▼ 200 1,662 37,940
14:39:07 6,360 ▼ 180 100 36,040
14:38:51 6,410 ▼ 130 2 35,940
14:38:38 6,400 ▼ 140 2 35,938
14:38:35 6,350 ▼ 190 1 35,936
14:37:56 6,410 ▼ 130 2 35,935
14:37:19 6,350 ▼ 190 500 35,933
14:37:06 6,350 ▼ 190 49 35,433
14:37:06 6,360 ▼ 180 76 35,384
14:36:41 6,360 ▼ 180 34 35,308
14:36:41 6,370 ▼ 170 261 35,274
14:36:41 6,380 ▼ 160 5 35,013
14:33:11 6,400 ▼ 140 125 35,008
14:31:59 6,400 ▼ 140 23 34,883
14:31:59 6,400 ▼ 140 162 34,860
14:29:44 6,410 ▼ 130 50 34,698
14:25:46 6,410 ▼ 130 1 34,648
14:25:21 6,410 ▼ 130 1 34,647
14:25:04 6,410 ▼ 130 1 34,646
14:23:21 6,410 ▼ 130 1 34,645
14:23:01 6,410 ▼ 130 1 34,644
14:23:01 6,400 ▼ 140 1 34,643
14:22:41 6,370 ▼ 170 100 34,642
14:21:09 6,410 ▼ 130 55 34,542
14:21:02 6,400 ▼ 140 2 34,487
14:11:12 6,420 ▼ 120 1 34,485
14:11:12 6,380 ▼ 160 1 34,484
14:11:08 6,380 ▼ 160 2 34,483
14:11:03 6,380 ▼ 160 2 34,481
14:10:58 6,380 ▼ 160 2 34,479
14:10:35 6,380 ▼ 160 2 34,477
14:06:03 6,340 ▼ 200 1,352 34,475
14:06:03 6,350 ▼ 190 248 33,123
14:05:03 6,350 ▼ 190 473 32,875
14:04:51 6,350 ▼ 190 1 32,402
14:04:37 6,350 ▼ 190 489 32,401
14:04:37 6,360 ▼ 180 11 31,912
14:04:30 6,370 ▼ 170 115 31,192
14:04:30 6,360 ▼ 180 709 31,901
14:04:30 6,390 ▼ 150 41 30,957
14:04:30 6,380 ▼ 160 120 31,077
14:04:30 6,400 ▼ 140 15 30,916
14:02:33 6,400 ▼ 140 35 30,901
13:58:45 6,440 ▼ 100 2 30,866
13:53:22 6,400 ▼ 140 100 30,864
13:50:49 6,450 ▼ 90 100 30,764
13:19:16 6,470 ▼ 70 10 30,664
13:17:12 6,470 ▼ 70 1 30,654
13:16:40 6,400 ▼ 140 3,048 30,653
13:16:40 6,410 ▼ 130 1,905 27,605
13:16:40 6,420 ▼ 120 900 25,700
13:12:26 6,480 ▼ 60 6 24,800
13:12:18 6,460 ▼ 80 1 24,793
13:12:18 6,480 ▼ 60 1 24,794
13:08:58 6,460 ▼ 80 50 24,792
13:07:39 6,460 ▼ 80 2 24,742
13:02:22 6,420 ▼ 120 100 24,740
12:57:52 6,460 ▼ 80 2 24,640
12:57:37 6,420 ▼ 120 318 24,638
12:57:37 6,420 ▼ 120 25 24,320
12:57:37 6,420 ▼ 120 340 24,295
12:57:31 6,420 ▼ 120 30 23,955
12:57:17 6,420 ▼ 120 135 23,925
12:57:14 6,430 ▼ 110 22 23,399
12:57:14 6,420 ▼ 120 391 23,790
12:57:14 6,440 ▼ 100 47 23,377
12:56:35 6,440 ▼ 100 83 23,330
12:55:52 6,440 ▼ 100 260 23,247
12:53:31 6,440 ▼ 100 20 22,987
12:53:21 6,440 ▼ 100 1 22,967
12:44:08 6,440 ▼ 100 2 22,966
12:44:08 6,470 ▼ 70 2 22,964
12:36:41 6,450 ▼ 90 2 22,962
12:36:41 6,460 ▼ 80 2 22,960
12:36:41 6,470 ▼ 70 2 22,958
12:36:41 6,480 ▼ 60 2 22,956
12:36:41 6,490 ▼ 50 2 22,954
12:34:04 6,420 ▼ 120 1,582 22,952
12:34:04 6,430 ▼ 110 102 21,370
12:34:04 6,440 ▼ 100 10 21,268
12:34:04 6,450 ▼ 90 341 21,258
12:27:46 6,500 ▼ 40 163 20,917
12:27:46 6,490 ▼ 50 237 20,754
12:17:56 6,500 ▼ 40 700 20,517
12:17:56 6,490 ▼ 50 300 19,817
11:50:00 6,500 ▼ 40 2 19,517
11:41:21 6,510 ▼ 30 7 19,515
11:34:15 6,510 ▼ 30 2 19,508
11:33:56 6,450 ▼ 90 30 19,506
11:33:54 6,450 ▼ 90 740 19,476
11:33:39 6,460 ▼ 80 30 18,736
11:33:30 6,450 ▼ 90 37 18,706
11:33:30 6,460 ▼ 80 33 18,669
11:32:42 6,470 ▼ 70 260 18,636
11:32:00 6,470 ▼ 70 30 18,376
11:31:51 6,470 ▼ 70 2 18,346
11:29:35 6,500 ▼ 40 3 18,344
11:29:34 6,500 ▼ 40 997 18,341
11:23:05 6,510 ▼ 30 1 17,344
11:23:05 6,480 ▼ 60 1 17,343
11:23:00 6,480 ▼ 60 2 17,342
11:22:56 6,480 ▼ 60 2 17,340
11:22:53 6,480 ▼ 60 2 17,338
11:22:48 6,480 ▼ 60 2 17,336
11:19:51 6,480 ▼ 60 30 17,334
11:18:45 6,480 ▼ 60 30 17,304
11:15:24 6,480 ▼ 60 2 17,274
11:04:33 6,510 ▼ 30 1,000 17,272
11:00:15 6,500 ▼ 40 14 16,272
11:00:06 6,490 ▼ 50 200 16,258
10:58:44 6,480 ▼ 60 114 16,058
10:58:25 6,480 ▼ 60 200 15,944
10:58:22 6,480 ▼ 60 3,006 15,744
10:58:22 6,470 ▼ 70 994 12,738
10:58:22 6,430 ▼ 110 6 11,744
10:28:13 6,470 ▼ 70 2 11,738
10:27:16 6,420 ▼ 120 1,971 11,736
10:27:16 6,430 ▼ 110 29 9,765
10:26:59 6,470 ▼ 70 2 9,736
10:26:46 6,430 ▼ 110 71 9,734
10:26:40 6,430 ▼ 110 10 9,663
10:26:09 6,430 ▼ 110 10 9,653
10:25:42 6,430 ▼ 110 10 9,643
10:25:35 6,440 ▼ 100 20 9,633
10:25:28 6,450 ▼ 90 44 9,613
10:24:35 6,470 ▼ 70 2 9,569
10:23:22 6,450 ▼ 90 15 9,567
10:22:48 6,480 ▼ 60 11 9,552
10:21:33 6,480 ▼ 60 2 9,541
10:21:23 6,450 ▼ 90 43 9,539
10:20:32 6,450 ▼ 90 2 9,496
10:20:27 6,450 ▼ 90 2 9,494
10:20:22 6,450 ▼ 90 2 9,492
10:20:17 6,450 ▼ 90 2 9,490
10:20:16 6,450 ▼ 90 1 9,488
10:20:11 6,450 ▼ 90 2 9,487
10:20:08 6,450 ▼ 90 1 9,485
10:20:02 6,450 ▼ 90 2 9,484
10:19:45 6,450 ▼ 90 1,003 9,482
10:19:45 6,460 ▼ 80 502 8,479
10:19:45 6,470 ▼ 70 938 7,977
10:19:26 6,480 ▼ 60 5 7,039
10:19:19 6,480 ▼ 60 2 7,034
10:18:33 6,470 ▼ 70 134 7,032
10:18:33 6,470 ▼ 70 300 6,898
10:17:18 6,480 ▼ 60 430 6,598
10:15:56 6,500 ▼ 40 30 6,168
10:14:56 6,500 ▼ 40 2 6,138
10:14:47 6,480 ▼ 60 70 6,136
10:14:43 6,490 ▼ 50 102 6,066
10:14:27 6,500 ▼ 40 128 5,964
10:13:02 6,510 ▼ 30 10 5,836
10:00:28 6,510 ▼ 30 2 5,826
09:59:41 6,500 ▼ 40 15 5,824
09:52:16 6,510 ▼ 30 2 5,809
09:52:00 6,500 ▼ 40 59 5,807
09:51:01 6,500 ▼ 40 2 5,748
09:50:46 6,470 ▼ 70 86 5,746
09:50:41 6,480 ▼ 60 12 5,660
09:50:31 6,490 ▼ 50 2 5,648
09:41:43 6,500 ▼ 40 2 5,646
09:40:29 6,450 ▼ 90 1 5,644
09:39:58 6,520 ▼ 20 2 5,643
09:39:47 6,450 ▼ 90 1 5,641
09:39:25 6,520 ▼ 20 2 5,640
09:38:48 6,450 ▼ 90 150 5,638
09:38:18 6,460 ▼ 80 2 5,488
09:37:55 6,500 ▼ 40 10 5,486
09:27:57 6,540  0 2 5,476
09:27:30 6,470 ▼ 70 845 5,219
09:27:30 6,450 ▼ 90 255 5,474
09:26:48 6,470 ▼ 70 200 4,374
09:23:51 6,540  0 2 4,174
09:23:44 6,480 ▼ 60 67 4,172
09:23:00 6,540  0 2 4,105
09:22:42 6,470 ▼ 70 768 4,103
09:22:42 6,490 ▼ 50 347 2,458
09:22:42 6,480 ▼ 60 877 3,335
09:22:42 6,500 ▼ 40 2 2,111
09:22:42 6,510 ▼ 30 2 2,109
09:22:42 6,520 ▼ 20 2 2,107
09:22:42 6,530 ▼ 10 2 2,105
09:20:42 6,540  0 143 2,103
09:18:52 6,540  0 346 1,960
09:18:43 6,540  0 100 1,614
09:18:33 6,540  0 197 1,514
09:13:02 6,540  0 2 1,317
09:11:31 6,580 ▲ 40 7 1,315
09:11:29 6,580 ▲ 40 2 1,308
09:10:55 6,500 ▼ 40 46 1,238
09:10:55 6,490 ▼ 50 68 1,306
09:10:55 6,530 ▼ 10 3 1,192
09:10:55 6,540  0 2 1,189
09:10:19 6,570 ▲ 30 1 1,187
09:08:28 6,590 ▲ 50 2 1,186
09:08:26 6,540  0 198 1,184
09:08:20 6,540  0 2 986
09:07:23 6,530 ▼ 10 297 984
09:00:17 6,470 ▼ 70 687 687

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,177.10 ▼ 0.52 -0.02%
코스닥 749.76 ▲ 0.85 0.11%
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.