흥국화재2우B
(000547)
코스피
보험
액면가 5,000원
  01.18 15:59

24,000 (24,700)   [시가/고가/저가] 24,500 / 24,500 / 23,950 
전일비/등락률 ▼ 700 (-2.83%) 매도호가/호가잔량 24,050 / 190
거래량/전일동시간대비 3,671 /▲ 3,191 매수호가/호가잔량 24,000 / 24
상한가/하한가 32,100 / 17,300 총매도/총매수잔량 639 / 1,270

매도잔량 호가 매수잔량
2 24,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
97 24,700
50 24,550
61 24,500
200 24,450
9 24,400
20 24,350
7 24,300
3 24,250
190 24,050
 
24,000 24
23,950 402
23,900 75
23,850 171
23,800 123
23,750 212
23,700 113
23,650 102
23,600 15
23,550 33
 
총매도잔량 순매수잔량 총매수잔량
639 631 1,270
시간외잔량 시간외잔량
0 17
 
흥국화재2우B 000547
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,124.28 (+17.22)    FUTURE 274.75 (+2.40)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:28 24,000 ▼ 700 90 3,671
15:18:46 24,050 ▼ 650 10 3,581
15:17:15 24,050 ▼ 650 43 3,571
15:16:15 24,050 ▼ 650 26 3,528
15:15:23 24,050 ▼ 650 3 3,502
15:14:25 24,050 ▼ 650 53 3,499
15:14:08 24,050 ▼ 650 26 3,446
15:13:25 24,050 ▼ 650 2 3,420
15:13:22 24,050 ▼ 650 46 3,418
15:13:22 24,100 ▼ 600 1 3,372
15:09:56 24,250 ▼ 450 1 3,371
15:07:12 24,050 ▼ 650 37 3,370
15:05:50 24,050 ▼ 650 1 3,333
15:05:46 24,050 ▼ 650 1 3,332
15:05:34 24,050 ▼ 650 1 3,331
15:04:44 24,050 ▼ 650 1 3,330
15:04:38 24,050 ▼ 650 1 3,329
15:04:32 24,050 ▼ 650 1 3,328
15:04:26 24,050 ▼ 650 1 3,327
15:03:01 24,050 ▼ 650 1 3,326
15:00:36 24,050 ▼ 650 1 3,325
15:00:06 24,050 ▼ 650 1 3,324
14:58:09 24,050 ▼ 650 253 3,323
14:57:59 24,050 ▼ 650 47 3,070
14:57:45 24,050 ▼ 650 2 3,023
14:57:42 24,050 ▼ 650 30 3,021
14:56:43 24,050 ▼ 650 21 2,991
14:56:34 24,050 ▼ 650 64 2,970
14:55:52 24,050 ▼ 650 36 2,906
14:55:34 24,050 ▼ 650 52 2,870
14:55:11 24,050 ▼ 650 48 2,818
14:54:39 24,100 ▼ 600 12 2,770
14:49:12 24,100 ▼ 600 50 2,758
14:48:03 24,050 ▼ 650 2 2,708
14:47:30 24,050 ▼ 650 1 2,706
14:47:09 24,050 ▼ 650 1 2,705
14:46:51 24,050 ▼ 650 1 2,704
14:46:49 24,050 ▼ 650 2 2,703
14:45:37 24,050 ▼ 650 33 2,701
14:43:29 24,100 ▼ 600 1 2,668
14:42:32 24,100 ▼ 600 1 2,667
14:42:28 24,100 ▼ 600 1 2,666
14:41:39 24,100 ▼ 600 12 2,665
14:41:00 24,100 ▼ 600 1 2,653
14:40:41 24,100 ▼ 600 1 2,652
14:40:30 24,100 ▼ 600 1 2,651
14:40:25 24,100 ▼ 600 1 2,650
14:40:19 24,100 ▼ 600 1 2,649
14:40:15 24,100 ▼ 600 1 2,648
14:40:11 24,100 ▼ 600 1 2,647
14:40:10 24,100 ▼ 600 1 2,646
14:39:48 24,100 ▼ 600 2 2,645
14:39:43 24,100 ▼ 600 10 2,643
14:39:43 24,150 ▼ 550 3 2,633
14:17:12 24,350 ▼ 350 3 2,630
14:15:19 24,350 ▼ 350 17 2,627
14:13:53 24,350 ▼ 350 1 2,610
14:13:24 24,250 ▼ 450 10 2,609
14:13:16 24,200 ▼ 500 29 2,599
13:55:53 24,000 ▼ 700 59 2,570
13:53:39 24,050 ▼ 650 21 2,511
13:51:10 24,100 ▼ 600 10 2,490
13:50:30 24,200 ▼ 500 1 2,480
13:38:41 24,200 ▼ 500 20 2,479
13:34:22 24,400 ▼ 300 1 2,459
13:34:09 24,400 ▼ 300 1 2,458
13:34:09 24,350 ▼ 350 1 2,457
13:34:09 24,300 ▼ 400 5 2,456
13:12:51 24,200 ▼ 500 1 2,451
13:12:13 24,200 ▼ 500 1 2,450
13:12:06 24,200 ▼ 500 1 2,449
13:09:40 24,200 ▼ 500 1 2,448
13:09:37 24,200 ▼ 500 1 2,447
13:09:33 24,200 ▼ 500 1 2,446
13:02:41 24,200 ▼ 500 1 2,445
12:58:28 24,200 ▼ 500 1 2,444
12:58:20 24,200 ▼ 500 1 2,443
12:53:26 24,200 ▼ 500 1 2,442
12:53:19 24,200 ▼ 500 7 2,441
12:53:19 24,200 ▼ 500 1 2,434
12:48:58 24,200 ▼ 500 1 2,433
12:47:46 24,200 ▼ 500 1 2,432
12:46:36 24,100 ▼ 600 3 2,431
12:43:52 24,150 ▼ 550 1 2,428
12:43:47 24,150 ▼ 550 1 2,427
12:43:42 24,150 ▼ 550 1 2,426
12:43:37 24,150 ▼ 550 1 2,425
12:43:27 24,150 ▼ 550 1 2,424
12:38:36 24,050 ▼ 650 1 2,423
12:20:00 24,050 ▼ 650 26 2,422
12:12:38 24,150 ▼ 550 10 2,396
12:12:27 24,150 ▼ 550 2 2,386
12:08:23 24,150 ▼ 550 2 2,384
12:08:15 24,150 ▼ 550 2 2,382
12:06:54 24,150 ▼ 550 2 2,380
12:06:25 24,150 ▼ 550 1 2,378
12:06:16 24,150 ▼ 550 1 2,377
12:06:07 24,150 ▼ 550 1 2,376
12:04:55 24,150 ▼ 550 1 2,375
12:04:47 24,150 ▼ 550 1 2,374
12:04:41 24,150 ▼ 550 1 2,373
12:04:34 24,150 ▼ 550 1 2,372
12:04:19 24,150 ▼ 550 1 2,371
12:04:13 24,150 ▼ 550 1 2,370
11:58:56 24,200 ▼ 500 3 2,369
11:36:09 24,200 ▼ 500 7 2,366
11:35:45 24,200 ▼ 500 13 2,359
11:32:05 24,200 ▼ 500 1 2,346
11:19:59 24,200 ▼ 500 1 2,345
11:19:29 24,000 ▼ 700 27 2,344
11:18:06 24,000 ▼ 700 9 2,317
11:17:44 24,000 ▼ 700 10 2,308
11:17:06 24,000 ▼ 700 2 2,298
11:17:03 24,000 ▼ 700 30 2,296
11:14:49 24,000 ▼ 700 1 2,266
11:12:51 24,000 ▼ 700 21 2,265
11:10:50 24,000 ▼ 700 63 2,244
11:07:50 24,000 ▼ 700 19 2,181
11:05:58 24,000 ▼ 700 5 2,162
11:05:13 24,000 ▼ 700 13 2,157
11:04:56 24,000 ▼ 700 67 2,144
11:02:19 24,000 ▼ 700 33 2,077
10:59:59 24,000 ▼ 700 46 2,044
10:59:54 24,000 ▼ 700 9 1,998
10:59:48 24,000 ▼ 700 1 1,989
10:59:30 24,000 ▼ 700 1 1,988
10:59:24 24,000 ▼ 700 1 1,987
10:59:22 24,000 ▼ 700 2 1,986
10:59:17 24,000 ▼ 700 1 1,984
10:58:58 24,000 ▼ 700 1 1,983
10:57:20 23,950 ▼ 750 1 1,982
10:57:12 24,000 ▼ 700 1 1,981
10:56:39 24,000 ▼ 700 1 1,980
10:56:15 24,000 ▼ 700 1 1,979
10:54:40 24,000 ▼ 700 5 1,978
10:53:28 24,000 ▼ 700 15 1,973
10:53:07 24,000 ▼ 700 2 1,958
10:52:48 24,000 ▼ 700 6 1,956
10:48:50 24,000 ▼ 700 7 1,950
10:44:39 24,000 ▼ 700 65 1,943
10:44:28 24,000 ▼ 700 10 1,878
10:43:46 24,000 ▼ 700 10 1,868
10:43:27 24,000 ▼ 700 10 1,858
10:43:10 24,000 ▼ 700 5 1,848
10:41:35 24,000 ▼ 700 3 1,843
10:41:00 24,000 ▼ 700 100 1,840
10:40:34 24,000 ▼ 700 4 1,740
10:40:07 24,000 ▼ 700 10 1,736
10:38:01 24,000 ▼ 700 1 1,726
10:33:09 24,000 ▼ 700 1 1,725
10:33:04 24,000 ▼ 700 1 1,724
10:24:35 24,000 ▼ 700 28 1,723
10:23:23 24,000 ▼ 700 1 1,695
10:22:55 24,000 ▼ 700 1 1,694
10:22:06 24,000 ▼ 700 144 1,693
10:22:06 24,050 ▼ 650 6 1,549
10:20:52 24,200 ▼ 500 1 1,543
10:18:40 24,000 ▼ 700 5 1,542
10:18:18 24,000 ▼ 700 5 1,537
10:17:55 24,000 ▼ 700 50 1,532
10:17:31 24,000 ▼ 700 1 1,482
10:17:15 24,000 ▼ 700 10 1,481
10:17:03 24,000 ▼ 700 10 1,471
10:16:12 24,000 ▼ 700 1 1,461
10:15:47 24,000 ▼ 700 10 1,460
10:15:24 24,000 ▼ 700 3 1,450
10:14:51 24,000 ▼ 700 50 1,447
10:14:07 24,000 ▼ 700 55 1,397
10:12:32 24,000 ▼ 700 145 1,342
10:11:54 24,000 ▼ 700 205 1,197
10:11:54 24,050 ▼ 650 50 992
10:10:54 24,000 ▼ 700 94 942
10:10:54 24,050 ▼ 650 210 848
10:10:47 24,100 ▼ 600 50 638
10:09:47 24,000 ▼ 700 1 588
10:09:46 24,000 ▼ 700 43 587
10:09:40 24,050 ▼ 650 212 544
10:09:31 24,100 ▼ 600 29 332
10:09:23 24,150 ▼ 550 7 303
10:09:08 24,150 ▼ 550 9 296
10:09:03 24,250 ▼ 450 1 287
10:08:50 24,200 ▼ 500 51 286
10:08:44 24,250 ▼ 450 64 235
10:03:54 24,250 ▼ 450 22 171
10:03:54 24,300 ▼ 400 51 149
10:03:54 24,350 ▼ 350 26 98
10:03:54 24,400 ▼ 300 1 72
10:02:56 24,400 ▼ 300 2 71
10:02:49 24,400 ▼ 300 9 69
10:02:49 24,450 ▼ 250 2 60
09:59:23 24,450 ▼ 250 10 58
09:54:35 24,450 ▼ 250 4 48
09:52:42 24,450 ▼ 250 1 44
09:45:15 24,400 ▼ 300 2 43
09:41:12 24,400 ▼ 300 1 41
09:37:43 24,500 ▼ 200 3 40
09:36:34 24,400 ▼ 300 2 37
09:24:15 24,500 ▼ 200 35 35

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,124.28 ▲ 17.22 0.82%
코스닥 696.34 ▲ 9.99 1.46%
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.