휴네시온
(290270)
코스닥
벤처기업부
액면가 500원
  11.14 16:59

5,340 (5,380)   [시가/고가/저가] 5,410 / 5,410 / 5,280 
전일비/등락률 ▼ 40 (-0.74%) 매도호가/호가잔량 5,340 / 774
거래량/전일동시간대비 49,496 /▼ 32,329 매수호가/호가잔량 5,310 / 7
상한가/하한가 6,990 / 3,770 총매도/총매수잔량 6,801 / 23,965

매도잔량 호가 매수잔량
56 5,430 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
24 5,420
667 5,410
858 5,400
157 5,390
18 5,380
573 5,370
1,432 5,360
2,242 5,350
774 5,340
 
5,310 7
5,290 964
5,280 19,591
5,270 1,585
5,260 344
5,250 945
5,240 73
5,220 362
5,210 84
5,200 10
 
총매도잔량 순매수잔량 총매수잔량
6,801 17,164 23,965
시간외잔량 시간외잔량
0 36
 
휴네시온 290270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 663.31 (+1.46)    FUTURE 284.00 (+2.15)   Basis: 0.07
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
16:44:04 5,340 ▼ 40 5 49,496
16:30:30 5,340 ▼ 40 2,143 49,491
16:19:49 5,290 ▼ 90 152 47,348
16:19:46 5,290 ▼ 90 1,406 47,196
16:18:07 5,310 ▼ 70 95 45,790
16:14:11 5,320 ▼ 60 2 45,695
16:14:11 5,320 ▼ 60 2 45,693
16:07:58 5,320 ▼ 60 565 45,691
16:06:50 5,310 ▼ 70 187 45,126
16:06:07 5,310 ▼ 70 1 44,939
16:02:05 5,300 ▼ 80 152 44,938
16:01:47 5,300 ▼ 80 270 44,786
16:00:34 5,280 ▼ 100 998 44,516
16:00:34 5,290 ▼ 90 2 43,518
15:59:33 5,280 ▼ 100 267 43,516
15:58:49 5,280 ▼ 100 500 43,249
15:58:31 5,290 ▼ 90 1 42,749
15:58:02 5,280 ▼ 100 500 42,748
15:57:41 5,300 ▼ 80 1 42,248
15:56:21 5,280 ▼ 100 125 42,247
15:54:03 5,280 ▼ 100 479 42,122
15:54:03 5,290 ▼ 90 493 41,643
15:53:51 5,300 ▼ 80 30 41,150
15:52:40 5,300 ▼ 80 310 41,120
15:51:44 5,290 ▼ 90 200 40,810
15:51:39 5,300 ▼ 80 310 40,610
15:51:23 5,300 ▼ 80 52 40,300
15:51:16 5,300 ▼ 80 98 40,248
15:51:04 5,300 ▼ 80 2 40,150
15:46:46 5,300 ▼ 80 50 40,148
15:45:35 5,310 ▼ 70 10 40,098
15:38:25 5,300 ▼ 80 200 40,088
15:32:15 5,310 ▼ 70 98 39,888
15:31:16 5,310 ▼ 70 2 39,790
15:30:48 5,300 ▼ 80 49 39,788
15:30:03 5,300 ▼ 80 3 39,739
15:27:13 5,300 ▼ 80 30 39,736
15:26:30 5,300 ▼ 80 62 39,706
15:26:29 5,300 ▼ 80 40 39,644
15:25:48 5,310 ▼ 70 10 39,604
15:25:40 5,310 ▼ 70 28 39,594
15:24:40 5,310 ▼ 70 57 39,566
15:24:27 5,290 ▼ 90 206 39,509
15:24:20 5,290 ▼ 90 194 39,303
15:22:58 5,310 ▼ 70 12 39,109
15:19:40 5,310 ▼ 70 18 39,097
15:17:17 5,310 ▼ 70 5 39,079
15:16:24 5,310 ▼ 70 1 39,074
15:14:53 5,300 ▼ 80 3 39,073
15:13:39 5,290 ▼ 90 74 39,070
15:13:23 5,290 ▼ 90 100 38,996
15:12:08 5,290 ▼ 90 145 38,896
15:09:14 5,290 ▼ 90 5 38,751
15:08:09 5,300 ▼ 80 1 38,746
15:06:30 5,290 ▼ 90 9 38,745
15:06:00 5,290 ▼ 90 2 38,736
15:05:15 5,280 ▼ 100 20 38,734
15:04:34 5,280 ▼ 100 10 38,714
15:04:17 5,280 ▼ 100 44 38,704
15:04:15 5,290 ▼ 90 3 38,660
15:04:06 5,280 ▼ 100 189 38,657
15:02:32 5,280 ▼ 100 213 38,468
15:02:32 5,290 ▼ 90 582 38,255
15:02:05 5,300 ▼ 80 19 37,673
15:01:53 5,300 ▼ 80 20 37,654
15:01:16 5,310 ▼ 70 40 37,634
15:01:01 5,310 ▼ 70 1 37,594
15:00:26 5,290 ▼ 90 35 37,593
14:59:38 5,290 ▼ 90 79 37,558
14:59:36 5,290 ▼ 90 447 37,479
14:58:51 5,300 ▼ 80 10 37,032
14:58:45 5,300 ▼ 80 10 37,022
14:58:41 5,300 ▼ 80 10 37,012
14:58:23 5,300 ▼ 80 11 37,002
14:57:57 5,300 ▼ 80 102 36,991
14:55:50 5,310 ▼ 70 37 36,889
14:54:33 5,300 ▼ 80 2 36,852
14:45:15 5,310 ▼ 70 20 36,850
14:43:08 5,310 ▼ 70 1 36,830
14:42:12 5,310 ▼ 70 1 36,829
14:41:39 5,290 ▼ 90 2,875 36,828
14:41:39 5,300 ▼ 80 125 33,953
14:41:08 5,300 ▼ 80 25 33,828
14:40:59 5,310 ▼ 70 375 33,803
14:40:12 5,310 ▼ 70 18 33,428
14:39:01 5,320 ▼ 60 1 33,410
14:36:57 5,320 ▼ 60 26 33,409
14:36:39 5,320 ▼ 60 101 33,383
14:35:39 5,330 ▼ 50 10 33,282
14:33:48 5,330 ▼ 50 154 33,272
14:33:44 5,330 ▼ 50 38 33,118
14:33:35 5,330 ▼ 50 20 33,080
14:33:23 5,330 ▼ 50 30 33,060
14:31:58 5,320 ▼ 60 7 33,030
14:31:50 5,320 ▼ 60 1 33,023
14:31:03 5,320 ▼ 60 230 33,022
14:29:53 5,320 ▼ 60 100 32,792
14:28:58 5,320 ▼ 60 1 32,692
14:06:47 5,320 ▼ 60 1 32,691
14:04:50 5,300 ▼ 80 20 32,690
14:04:42 5,310 ▼ 70 20 32,670
14:04:38 5,320 ▼ 60 20 32,650
14:04:35 5,330 ▼ 50 20 32,630
14:03:09 5,280 ▼ 100 839 32,610
14:03:09 5,290 ▼ 90 161 31,771
14:02:05 5,330 ▼ 50 2 31,610
14:02:00 5,320 ▼ 60 1 31,608
14:02:00 5,310 ▼ 70 1 31,607
14:01:37 5,290 ▼ 90 1 31,606
13:59:38 5,330 ▼ 50 178 31,558
13:59:38 5,340 ▼ 40 47 31,605
13:59:38 5,300 ▼ 80 56 31,380
13:58:07 5,280 ▼ 100 761 31,324
13:58:07 5,290 ▼ 90 649 30,563
13:53:55 5,300 ▼ 80 244 29,914
13:53:03 5,300 ▼ 80 19 29,670
13:52:05 5,300 ▼ 80 2 29,651
13:52:01 5,300 ▼ 80 78 29,649
13:52:00 5,320 ▼ 60 1,857 29,571
13:52:00 5,320 ▼ 60 68 27,714
13:51:58 5,320 ▼ 60 2 27,646
13:50:39 5,330 ▼ 50 2 27,644
13:48:34 5,320 ▼ 60 52 27,642
13:47:36 5,330 ▼ 50 1 27,590
13:47:21 5,320 ▼ 60 10 27,589
13:46:23 5,320 ▼ 60 2 27,579
13:46:02 5,320 ▼ 60 2 27,577
13:45:50 5,320 ▼ 60 2 27,575
13:45:39 5,320 ▼ 60 1 27,573
13:44:44 5,330 ▼ 50 1 27,572
13:44:37 5,320 ▼ 60 1 27,571
13:44:29 5,320 ▼ 60 1 27,570
13:44:28 5,330 ▼ 50 1 27,569
13:44:22 5,320 ▼ 60 1 27,568
13:44:13 5,320 ▼ 60 1 27,567
13:43:38 5,320 ▼ 60 9 27,566
13:42:08 5,320 ▼ 60 1 27,557
13:42:08 5,310 ▼ 70 1 27,556
13:41:45 5,300 ▼ 80 1 27,555
13:39:35 5,330 ▼ 50 65 27,554
13:31:04 5,330 ▼ 50 1 27,489
13:30:21 5,300 ▼ 80 189 27,488
13:30:10 5,300 ▼ 80 14 27,299
13:29:44 5,300 ▼ 80 700 27,285
13:26:20 5,310 ▼ 70 1 26,585
13:26:15 5,310 ▼ 70 44 26,584
13:24:36 5,310 ▼ 70 50 26,540
13:19:49 5,320 ▼ 60 1 26,490
13:17:02 5,300 ▼ 80 1 26,489
13:06:25 5,330 ▼ 50 1 26,488
13:02:43 5,300 ▼ 80 100 26,487
13:01:26 5,300 ▼ 80 1 26,387
12:54:42 5,300 ▼ 80 100 26,386
12:54:37 5,300 ▼ 80 73 26,286
12:52:54 5,340 ▼ 40 1 26,213
12:52:46 5,290 ▼ 90 4,000 26,212
12:52:41 5,300 ▼ 80 200 22,212
12:52:18 5,300 ▼ 80 85 22,012
12:52:17 5,340 ▼ 40 1 21,927
12:51:15 5,300 ▼ 80 100 21,926
12:47:53 5,290 ▼ 90 77 21,826
12:47:50 5,300 ▼ 80 329 21,749
12:47:50 5,300 ▼ 80 200 21,420
12:41:33 5,290 ▼ 90 882 21,220
12:41:33 5,300 ▼ 80 928 20,338
12:41:33 5,310 ▼ 70 190 19,410
12:34:31 5,330 ▼ 50 22 19,220
12:32:34 5,300 ▼ 80 216 19,198
12:27:40 5,330 ▼ 50 1 18,982
12:26:24 5,330 ▼ 50 1 18,981
12:25:52 5,330 ▼ 50 376 18,980
12:23:35 5,350 ▼ 30 1 18,604
12:23:06 5,340 ▼ 40 620 18,603
12:23:06 5,340 ▼ 40 600 17,983
12:20:39 5,350 ▼ 30 1 17,383
12:17:49 5,340 ▼ 40 17 17,382
12:12:51 5,350 ▼ 30 1 17,365
12:12:46 5,340 ▼ 40 292 17,364
12:12:46 5,340 ▼ 40 77 17,072
12:12:21 5,340 ▼ 40 7 16,995
12:11:25 5,340 ▼ 40 42 16,988
12:11:04 5,340 ▼ 40 60 16,946
12:09:43 5,330 ▼ 50 364 16,886
12:05:07 5,330 ▼ 50 3 16,522
12:04:42 5,330 ▼ 50 1 16,519
12:04:38 5,330 ▼ 50 1 16,518
12:04:35 5,330 ▼ 50 1 16,517
12:04:32 5,330 ▼ 50 1 16,516
11:57:47 5,340 ▼ 40 1 16,515
11:56:21 5,340 ▼ 40 1 16,514
11:54:41 5,330 ▼ 50 4 16,513
11:54:41 5,330 ▼ 50 1 16,509
11:53:14 5,300 ▼ 80 80 16,508
11:46:10 5,340 ▼ 40 367 16,428
11:46:10 5,340 ▼ 40 221 16,061
11:46:10 5,340 ▼ 40 312 15,840
11:43:55 5,340 ▼ 40 1 15,528
11:42:58 5,300 ▼ 80 1 15,527
11:42:15 5,300 ▼ 80 67 15,526
11:41:54 5,300 ▼ 80 378 15,459
11:41:22 5,300 ▼ 80 76 15,081
11:41:01 5,300 ▼ 80 1 15,005
11:40:01 5,300 ▼ 80 256 15,004
11:36:13 5,300 ▼ 80 46 14,748
11:36:13 5,310 ▼ 70 348 14,702
11:36:13 5,320 ▼ 60 6 14,354
11:35:24 5,320 ▼ 60 2 14,348
11:28:40 5,350 ▼ 30 1 14,346
11:27:43 5,340 ▼ 40 1 14,345
11:27:36 5,320 ▼ 60 2 14,344
11:27:30 5,330 ▼ 50 2 14,342
11:25:36 5,340 ▼ 40 1 14,340
11:25:08 5,310 ▼ 70 200 14,339
11:24:48 5,340 ▼ 40 1 14,139
11:22:37 5,310 ▼ 70 78 14,138
11:22:33 5,310 ▼ 70 300 14,060
11:21:55 5,320 ▼ 60 800 13,560
11:21:55 5,310 ▼ 70 200 13,760
11:21:27 5,330 ▼ 50 94 12,760
11:21:10 5,330 ▼ 50 100 12,666
11:19:27 5,330 ▼ 50 43 12,566
11:15:36 5,330 ▼ 50 800 12,523
11:15:14 5,330 ▼ 50 1 11,723
11:14:36 5,350 ▼ 30 410 11,722
11:14:11 5,360 ▼ 20 100 11,312
11:12:23 5,360 ▼ 20 1 11,212
11:12:17 5,340 ▼ 40 1,000 11,211
11:11:56 5,360 ▼ 20 10 10,211
11:09:27 5,360 ▼ 20 1 10,201
11:07:41 5,350 ▼ 30 53 10,200
11:07:28 5,350 ▼ 30 6 10,147
11:07:05 5,350 ▼ 30 142 10,141
11:03:38 5,350 ▼ 30 70 9,999
11:03:02 5,350 ▼ 30 56 9,929
11:02:08 5,350 ▼ 30 187 9,873
11:00:30 5,340 ▼ 40 4 9,686
10:58:55 5,340 ▼ 40 18 9,682
10:58:31 5,340 ▼ 40 38 9,664
10:57:49 5,330 ▼ 50 10 9,626
10:56:54 5,350 ▼ 30 1 9,616
10:56:05 5,330 ▼ 50 400 9,615
10:56:05 5,340 ▼ 40 100 9,215
10:55:29 5,360 ▼ 20 1 9,115
10:55:28 5,360 ▼ 20 1 9,114
10:55:27 5,360 ▼ 20 1 9,113
10:55:23 5,360 ▼ 20 1 9,112
10:55:22 5,360 ▼ 20 1 9,111
10:54:38 5,360 ▼ 20 50 9,110
10:54:25 5,360 ▼ 20 100 9,060
10:51:18 5,360 ▼ 20 1 8,960
10:51:12 5,340 ▼ 40 215 8,959
10:50:27 5,360 ▼ 20 1 8,744
10:49:42 5,350 ▼ 30 1 8,743
10:49:37 5,340 ▼ 40 52 8,742
10:49:34 5,340 ▼ 40 48 8,690
10:47:43 5,340 ▼ 40 200 8,642
10:47:21 5,350 ▼ 30 2 8,442
10:46:22 5,350 ▼ 30 24 8,440
10:45:42 5,360 ▼ 20 265 8,416
10:43:08 5,360 ▼ 20 10 8,151
10:42:47 5,360 ▼ 20 5 8,141
10:40:56 5,360 ▼ 20 1 8,136
10:40:24 5,360 ▼ 20 2 8,135
10:40:03 5,360 ▼ 20 5 8,133
10:37:21 5,360 ▼ 20 1 8,128
10:36:33 5,370 ▼ 10 1 8,127
10:36:28 5,340 ▼ 40 79 8,126
10:36:24 5,350 ▼ 30 803 8,047
10:36:24 5,350 ▼ 30 700 7,244
10:36:21 5,350 ▼ 30 100 6,544
10:34:52 5,360 ▼ 20 15 6,444
10:34:06 5,370 ▼ 10 1 6,429
10:33:48 5,350 ▼ 30 38 6,428
10:33:23 5,350 ▼ 30 245 6,390
10:33:19 5,350 ▼ 30 500 6,145
10:32:52 5,350 ▼ 30 31 5,645
10:32:42 5,350 ▼ 30 369 5,614
10:32:40 5,350 ▼ 30 131 5,245
10:32:06 5,350 ▼ 30 50 5,114
10:31:39 5,350 ▼ 30 117 5,064
10:31:10 5,350 ▼ 30 200 4,947
10:30:23 5,350 ▼ 30 1 4,747
10:28:50 5,370 ▼ 10 1 4,746
10:28:21 5,370 ▼ 10 3 4,745
10:27:06 5,370 ▼ 10 3 4,742
10:24:05 5,370 ▼ 10 300 4,739
10:23:52 5,370 ▼ 10 3 4,439
10:22:58 5,370 ▼ 10 200 4,436
10:20:29 5,360 ▼ 20 74 4,236
10:20:28 5,370 ▼ 10 10 4,162
10:20:01 5,370 ▼ 10 1 4,152
10:19:56 5,370 ▼ 10 1 4,151
10:19:51 5,370 ▼ 10 1 4,150
10:19:46 5,370 ▼ 10 1 4,149
10:19:41 5,370 ▼ 10 1 4,148
10:19:38 5,370 ▼ 10 1 4,147
10:19:36 5,370 ▼ 10 1 4,146
10:19:34 5,370 ▼ 10 1 4,145
10:19:18 5,370 ▼ 10 1 4,144
10:19:11 5,360 ▼ 20 6 4,143
10:19:09 5,360 ▼ 20 1 4,137
10:19:00 5,360 ▼ 20 1 4,136
10:18:55 5,360 ▼ 20 25 4,135
10:18:45 5,370 ▼ 10 1 4,110
10:18:42 5,370 ▼ 10 1 4,109
10:18:39 5,370 ▼ 10 1 4,108
10:18:36 5,370 ▼ 10 1 4,107
10:18:34 5,370 ▼ 10 1 4,106
10:18:31 5,370 ▼ 10 1 4,105
10:18:08 5,370 ▼ 10 1 4,104
10:17:55 5,370 ▼ 10 9 4,103
10:17:36 5,370 ▼ 10 15 4,094
10:17:17 5,370 ▼ 10 100 4,079
10:15:47 5,380  0 7 3,979
10:14:29 5,390 ▲ 10 77 3,972
10:14:23 5,390 ▲ 10 213 3,895
10:13:40 5,390 ▲ 10 600 3,682
10:13:27 5,380  0 401 3,082
10:13:27 5,380  0 500 2,681
10:12:37 5,390 ▲ 10 631 2,181
10:12:08 5,380  0 49 1,550
10:12:04 5,390 ▲ 10 100 1,501
10:11:46 5,390 ▲ 10 11 1,401
10:11:36 5,380  0 50 1,390
10:11:35 5,400 ▲ 20 1 1,340
10:11:02 5,390 ▲ 10 3 1,339
10:09:26 5,400 ▲ 20 17 1,336
10:09:12 5,400 ▲ 20 1 1,319
10:08:24 5,390 ▲ 10 238 1,318
10:07:52 5,360 ▼ 20 50 1,080
10:07:08 5,350 ▼ 30 1 1,030
10:03:18 5,390 ▲ 10 280 1,029
10:02:27 5,400 ▲ 20 1 749
10:02:03 5,310 ▼ 70 38 748
10:02:03 5,350 ▼ 30 3 710
10:01:55 5,400 ▲ 20 1 707
10:01:21 5,350 ▼ 30 300 706
10:01:21 5,360 ▼ 20 100 406
10:00:40 5,360 ▼ 20 88 306
10:00:30 5,380  0 200 218
10:00:03 5,400 ▲ 20 3 18
10:00:03 5,410 ▲ 30 15 15

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.14 16:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,139.23 ▲ 16.78 0.79%
코스닥 663.31 ▲ 1.46 0.22%
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.