티에이치엔
(019180)
코스피
전기,전자
액면가 500원
  09.30 09:34

3,620 (3,710)   [시가/고가/저가] 3,350 / 3,690 / 3,100 
전일비/등락률 ▼ 90 (-2.43%) 매도호가/호가잔량 3,620 / 7
거래량/전일동시간대비 86,165 /▲ 43,765 매수호가/호가잔량 3,615 / 825
상한가/하한가 4,820 / 2,600 총매도/총매수잔량 7,894 / 21,254

매도잔량 호가 매수잔량
5 3,680 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
500 3,660
1,301 3,655
2,862 3,650
2,946 3,645
261 3,640
5 3,635
3 3,630
4 3,625
7 3,620
 
3,615 825
3,610 1,062
3,605 1,150
3,600 3,530
3,595 2,625
3,590 5,997
3,585 593
3,580 1,855
3,575 1,182
3,570 2,435
 
총매도잔량 순매수잔량 총매수잔량
7,894 13,360 21,254
시간외잔량 시간외잔량
0 0
 
티에이치엔 019180
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,137.53 (-33.40)    FUTURE 280.20 (-4.55)   Basis: 1.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
09:33:43 3,615 ▼ 95 5 86,165
09:33:40 3,615 ▼ 95 5 86,160
09:33:24 3,615 ▼ 95 3 86,155
09:33:21 3,620 ▼ 90 493 86,152
09:33:19 3,620 ▼ 90 2 85,659
09:33:12 3,620 ▼ 90 5 85,657
09:33:00 3,620 ▼ 90 5 85,652
09:32:59 3,620 ▼ 90 3 85,647
09:32:58 3,640 ▼ 70 131 85,644
09:32:58 3,635 ▼ 75 15 85,513
09:32:58 3,630 ▼ 80 11 85,498
09:32:55 3,620 ▼ 90 3 85,487
09:32:53 3,620 ▼ 90 1 85,484
09:32:52 3,625 ▼ 85 1,295 85,483
09:32:52 3,625 ▼ 85 5 84,188
09:32:35 3,620 ▼ 90 2 84,183
09:32:32 3,620 ▼ 90 2 84,181
09:32:22 3,625 ▼ 85 600 84,179
09:32:12 3,650 ▼ 60 474 83,579
09:32:12 3,645 ▼ 65 78 83,105
09:32:12 3,640 ▼ 70 100 83,027
09:32:12 3,635 ▼ 75 90 82,927
09:32:04 3,635 ▼ 75 5 82,837
09:31:33 3,635 ▼ 75 5 82,832
09:29:53 3,650 ▼ 60 4 82,827
09:29:41 3,650 ▼ 60 95 82,823
09:28:18 3,650 ▼ 60 5 82,728
09:28:01 3,630 ▼ 80 19 82,723
09:28:01 3,630 ▼ 80 1 82,704
09:27:51 3,630 ▼ 80 3 82,703
09:27:22 3,630 ▼ 80 83 82,700
09:27:13 3,630 ▼ 80 3 82,617
09:26:55 3,630 ▼ 80 100 82,614
09:26:34 3,630 ▼ 80 99 82,514
09:26:24 3,645 ▼ 65 10 82,415
09:25:58 3,645 ▼ 65 4 82,405
09:25:19 3,645 ▼ 65 719 82,401
09:25:14 3,645 ▼ 65 100 81,682
09:25:04 3,650 ▼ 60 115 81,582
09:24:48 3,655 ▼ 55 3 81,467
09:24:41 3,655 ▼ 55 5 81,464
09:24:38 3,655 ▼ 55 3 81,459
09:24:31 3,655 ▼ 55 100 81,456
09:24:28 3,655 ▼ 55 3 81,356
09:24:24 3,655 ▼ 55 50 81,353
09:24:20 3,655 ▼ 55 100 81,303
09:24:16 3,640 ▼ 70 296 81,203
09:24:16 3,640 ▼ 70 50 80,907
09:24:04 3,635 ▼ 75 693 80,857
09:24:04 3,635 ▼ 75 1 80,164
09:24:01 3,630 ▼ 80 647 80,163
09:24:01 3,630 ▼ 80 15 79,516
09:23:52 3,630 ▼ 80 1 79,501
09:23:50 3,625 ▼ 85 9 79,500
09:23:46 3,625 ▼ 85 1 79,491
09:23:44 3,630 ▼ 80 5 79,490
09:23:39 3,625 ▼ 85 627 79,485
09:23:35 3,625 ▼ 85 1 78,858
09:23:14 3,615 ▼ 95 1,900 78,857
09:23:14 3,620 ▼ 90 100 76,957
09:22:46 3,625 ▼ 85 2 76,857
09:22:26 3,615 ▼ 95 689 76,855
09:22:19 3,615 ▼ 95 479 76,166
09:22:18 3,625 ▼ 85 75 75,687
09:22:09 3,625 ▼ 85 270 75,612
09:22:09 3,625 ▼ 85 30 75,342
09:21:48 3,620 ▼ 90 600 75,312
09:21:03 3,615 ▼ 95 42 74,712
09:20:21 3,630 ▼ 80 22 74,670
09:19:58 3,630 ▼ 80 101 74,648
09:19:53 3,630 ▼ 80 99 74,547
09:19:43 3,630 ▼ 80 1 74,448
09:19:15 3,635 ▼ 75 2 74,447
09:19:11 3,635 ▼ 75 10 74,445
09:19:02 3,635 ▼ 75 13 74,435
09:18:37 3,635 ▼ 75 30 74,422
09:18:11 3,635 ▼ 75 39 74,392
09:18:11 3,635 ▼ 75 9 74,353
09:18:05 3,635 ▼ 75 53 74,344
09:17:44 3,615 ▼ 95 300 74,291
09:17:44 3,610 ▼ 100 260 73,951
09:17:44 3,615 ▼ 95 40 73,991
09:17:23 3,590 ▼ 120 50 73,691
09:17:09 3,600 ▼ 110 160 73,641
09:17:07 3,600 ▼ 110 190 73,481
09:16:59 3,600 ▼ 110 445 73,291
09:16:26 3,585 ▼ 125 74 72,846
09:16:14 3,585 ▼ 125 456 72,772
09:16:14 3,585 ▼ 125 301 72,316
09:16:14 3,590 ▼ 120 1,500 72,015
09:15:47 3,595 ▼ 115 1,897 70,515
09:15:47 3,595 ▼ 115 280 68,618
09:15:45 3,600 ▼ 110 147 68,338
09:15:45 3,600 ▼ 110 889 68,191
09:15:45 3,600 ▼ 110 174 67,302
09:15:36 3,610 ▼ 100 3 67,128
09:15:33 3,605 ▼ 105 44 67,125
09:15:23 3,605 ▼ 105 200 67,081
09:15:23 3,605 ▼ 105 800 66,881
09:14:47 3,605 ▼ 105 1,052 66,081
09:14:46 3,610 ▼ 100 1,076 65,029
09:14:45 3,615 ▼ 95 318 63,953
09:14:45 3,615 ▼ 95 3,672 63,635
09:14:35 3,620 ▼ 90 1,200 59,963
09:14:12 3,620 ▼ 90 1,564 58,763
09:14:12 3,620 ▼ 90 641 57,199
09:14:12 3,625 ▼ 85 2 56,558
09:14:06 3,630 ▼ 80 50 56,556
09:13:55 3,630 ▼ 80 50 56,506
09:13:25 3,630 ▼ 80 195 56,456
09:13:25 3,630 ▼ 80 25 56,261
09:12:53 3,630 ▼ 80 64 56,236
09:12:53 3,630 ▼ 80 30 56,172
09:12:39 3,630 ▼ 80 1 56,142
09:12:35 3,620 ▼ 90 12 56,141
09:12:13 3,610 ▼ 100 290 56,129
09:12:12 3,610 ▼ 100 710 55,839
09:12:04 3,610 ▼ 100 663 55,129
09:12:00 3,610 ▼ 100 37 54,466
09:11:19 3,610 ▼ 100 800 54,429
09:10:45 3,610 ▼ 100 1,097 53,629
09:10:44 3,615 ▼ 95 101 52,532
09:10:29 3,620 ▼ 90 518 52,431
09:10:29 3,615 ▼ 95 52 51,913
09:10:08 3,615 ▼ 95 50 51,861
09:10:03 3,615 ▼ 95 100 51,811
09:09:44 3,610 ▼ 100 118 51,711
09:09:43 3,610 ▼ 100 277 51,593
09:08:57 3,605 ▼ 105 113 51,316
09:08:44 3,605 ▼ 105 3 51,203
09:08:34 3,605 ▼ 105 17 51,200
09:08:33 3,605 ▼ 105 133 51,183
09:08:24 3,600 ▼ 110 2,246 51,050
09:08:11 3,600 ▼ 110 5 48,804
09:07:35 3,600 ▼ 110 528 48,799
09:07:30 3,600 ▼ 110 17 48,271
09:07:30 3,615 ▼ 95 3 48,254
09:07:19 3,620 ▼ 90 1 48,251
09:07:14 3,620 ▼ 90 20 48,250
09:07:01 3,615 ▼ 95 18 48,230
09:07:01 3,615 ▼ 95 140 48,212
09:07:01 3,615 ▼ 95 119 48,072
09:07:00 3,615 ▼ 95 2 47,953
09:06:52 3,615 ▼ 95 5 47,951
09:06:50 3,610 ▼ 100 28 47,946
09:06:50 3,610 ▼ 100 226 47,918
09:06:45 3,610 ▼ 100 99 47,692
09:06:38 3,595 ▼ 115 123 47,593
09:06:37 3,595 ▼ 115 1,210 47,470
09:06:37 3,600 ▼ 110 4,984 46,260
09:06:37 3,600 ▼ 110 4 41,276
09:06:36 3,600 ▼ 110 9 41,272
09:06:33 3,600 ▼ 110 1 41,263
09:06:31 3,590 ▼ 120 42 41,262
09:06:30 3,590 ▼ 120 308 41,220
09:06:29 3,600 ▼ 110 2 40,912
09:06:28 3,590 ▼ 120 5 40,910
09:06:27 3,595 ▼ 115 484 40,905
09:06:26 3,595 ▼ 115 100 40,421
09:06:25 3,595 ▼ 115 2 40,321
09:06:25 3,590 ▼ 120 1,000 40,319
09:06:23 3,595 ▼ 115 30 39,319
09:06:11 3,595 ▼ 115 1 39,289
09:06:04 3,585 ▼ 125 750 39,288
09:06:04 3,585 ▼ 125 100 38,538
09:06:03 3,585 ▼ 125 88 38,438
09:06:01 3,590 ▼ 120 597 38,350
09:05:57 3,590 ▼ 120 100 37,753
09:05:57 3,590 ▼ 120 164 37,653
09:05:57 3,595 ▼ 115 139 37,489
09:05:53 3,595 ▼ 115 5 37,350
09:05:39 3,595 ▼ 115 88 37,345
09:05:39 3,575 ▼ 135 5 37,257
09:05:32 3,590 ▼ 120 190 37,252
09:05:30 3,590 ▼ 120 20 37,062
09:05:16 3,590 ▼ 120 243 37,042
09:05:13 3,570 ▼ 140 11 36,799
09:05:13 3,575 ▼ 135 2 36,788
09:05:09 3,585 ▼ 125 7 36,786
09:05:06 3,570 ▼ 140 500 36,779
09:05:03 3,570 ▼ 140 359 36,279
09:05:03 3,575 ▼ 135 630 35,920
09:05:03 3,580 ▼ 130 88 35,290
09:05:03 3,580 ▼ 130 1 35,202
09:04:51 3,595 ▼ 115 1 35,201
09:04:47 3,575 ▼ 135 22 35,200
09:04:47 3,585 ▼ 125 1 35,178
09:04:46 3,595 ▼ 115 1 35,177
09:04:45 3,585 ▼ 125 1 35,176
09:04:42 3,595 ▼ 115 3 35,175
09:04:42 3,590 ▼ 120 1 35,172
09:04:35 3,575 ▼ 135 71 35,171
09:04:35 3,580 ▼ 130 49 35,100
09:04:18 3,575 ▼ 135 852 35,051
09:04:18 3,605 ▼ 105 150 34,199
09:04:14 3,605 ▼ 105 2 34,049
09:04:11 3,575 ▼ 135 10 34,047
09:04:11 3,580 ▼ 130 1 34,037
09:04:08 3,585 ▼ 125 800 34,036
09:04:06 3,615 ▼ 95 5 33,236
09:04:05 3,615 ▼ 95 1 33,231
09:03:45 3,585 ▼ 125 587 33,230
09:03:40 3,575 ▼ 135 78 32,643
09:03:40 3,580 ▼ 130 514 32,565
09:03:40 3,585 ▼ 125 408 32,051
09:03:37 3,625 ▼ 85 10 31,643
09:03:28 3,630 ▼ 80 1 31,633
09:03:27 3,630 ▼ 80 1 31,632
09:03:23 3,580 ▼ 130 664 31,427
09:03:23 3,575 ▼ 135 204 31,631
09:03:23 3,585 ▼ 125 82 30,763
09:03:23 3,590 ▼ 120 50 30,681
09:03:23 3,630 ▼ 80 1 30,631
09:03:17 3,585 ▼ 125 7 30,630
09:03:17 3,585 ▼ 125 207 30,623
09:03:17 3,580 ▼ 130 98 30,416
09:03:10 3,585 ▼ 125 834 30,318
09:03:09 3,595 ▼ 115 864 29,484
09:03:08 3,595 ▼ 115 126 28,620
09:03:08 3,595 ▼ 115 26 28,494
09:03:07 3,580 ▼ 130 368 28,468
09:02:59 3,595 ▼ 115 100 28,100
09:02:56 3,580 ▼ 130 5 28,000
09:02:56 3,600 ▼ 110 2 27,995
09:02:50 3,575 ▼ 135 222 27,993
09:02:50 3,580 ▼ 130 100 27,771
09:02:50 3,575 ▼ 135 599 27,671
09:02:46 3,565 ▼ 145 1 27,072
09:02:38 3,530 ▼ 180 101 27,071
09:02:38 3,525 ▼ 185 130 26,970
09:02:37 3,640 ▼ 70 31 26,840
09:02:37 3,640 ▼ 70 70 26,809
09:02:37 3,645 ▼ 65 6 26,739
09:02:37 3,655 ▼ 55 308 26,733
09:02:36 3,655 ▼ 55 113 26,425
09:02:36 3,690 ▼ 20 10,082 26,312
09:00:15 3,250 ▼ 460 3 16,230
09:00:15 3,100 ▼ 610 24 16,227
09:00:15 3,100 ▼ 610 80 16,203
09:00:15 3,100 ▼ 610 30 16,123
09:00:15 3,200 ▼ 510 8 16,093
09:00:15 3,200 ▼ 510 30 16,085
09:00:15 3,250 ▼ 460 20 16,055
09:00:15 3,260 ▼ 450 15 16,035
09:00:15 3,300 ▼ 410 8 16,020
09:00:15 3,300 ▼ 410 4 16,012
09:00:15 3,350 ▼ 360 1 16,008
09:00:15 3,350 ▼ 360 29 16,007
09:00:15 3,300 ▼ 410 11 15,978
09:00:15 3,340 ▼ 370 16 15,967
09:00:15 3,340 ▼ 370 111 15,951
09:00:15 3,350 ▼ 360 43 15,840
09:00:15 3,350 ▼ 360 10 15,797
09:00:15 3,350 ▼ 360 20 15,787
09:00:15 3,350 ▼ 360 166 15,433
09:00:15 3,340 ▼ 370 334 15,767
09:00:15 3,350 ▼ 360 15,119 15,267
08:34:17 3,710  0 100 148
08:32:07 3,710  0 27 48
08:31:34 3,710  0 15 21
08:31:30 3,710  0 5 6
08:30:05 3,710  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.30 09:34    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,152.73 ▼ 18.2 -0.84%
코스닥 667.70 ▼ 7.37 -1.09%
종목편집  새로고침 

(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.