에이치앤비디자인
(227100)
코스닥
벤처기업부
액면가 500원
  12.01 11:31

9,030 (9,170)   [시가/고가/저가] 9,170 / 9,890 / 8,900 
전일비/등락률 ▼ 140 (-1.53%) 매도호가/호가잔량 9,040 / 900
거래량/전일동시간대비 35,313 /▲ 7,872 매수호가/호가잔량 9,030 / 9
상한가/하한가 11,900 / 6,420 총매도/총매수잔량 15,036 / 1,560

매도잔량 호가 매수잔량
1,071 9,490 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
31 9,420
300 9,250
300 9,200
2,797 9,160
8,814 9,150
500 9,130
301 9,100
22 9,050
900 9,040
 
9,030 9
9,020 394
9,010 82
9,000 251
8,980 101
8,970 105
8,960 160
8,950 115
8,940 149
8,930 194
 
총매도잔량 순매수잔량 총매수잔량
15,036 -13,476 1,560
시간외잔량 시간외잔량
0 0
 
에이치앤비디자인 227100
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 966.06 (+0.43)    FUTURE 380.25 (+6.90)   Basis: 0.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
11:30:30 9,040 ▼ 130 5 35,312
11:26:21 9,040 ▼ 130 97 35,307
11:24:48 9,040 ▼ 130 10 35,210
11:24:14 9,050 ▼ 120 10 35,200
11:23:44 9,050 ▼ 120 33 35,190
11:23:35 9,050 ▼ 120 3 35,157
11:23:35 9,050 ▼ 120 30 35,154
11:21:46 9,050 ▼ 120 7 35,124
11:21:07 9,050 ▼ 120 1 35,117
11:16:27 9,020 ▼ 150 6 35,116
11:16:06 9,050 ▼ 120 199 35,110
11:13:43 9,020 ▼ 150 60 34,911
11:08:14 9,050 ▼ 120 1 34,851
11:08:01 9,010 ▼ 160 1 34,850
11:05:35 9,010 ▼ 160 3 34,849
11:05:08 9,010 ▼ 160 100 34,846
11:04:44 9,050 ▼ 120 1 34,746
11:03:14 9,010 ▼ 160 30 34,745
11:03:09 9,010 ▼ 160 89 34,715
11:03:09 9,000 ▼ 170 79 34,626
11:03:09 9,000 ▼ 170 276 34,547
11:03:09 9,000 ▼ 170 24 34,271
11:02:59 9,000 ▼ 170 113 34,247
11:02:55 9,000 ▼ 170 16 34,134
11:01:52 9,000 ▼ 170 76 34,118
10:58:52 9,000 ▼ 170 317 34,042
10:57:09 9,000 ▼ 170 3 33,725
10:57:09 8,960 ▼ 210 17 33,722
10:55:40 8,960 ▼ 210 2 33,705
10:55:30 8,960 ▼ 210 63 33,703
10:55:30 8,960 ▼ 210 22 33,640
10:54:02 8,960 ▼ 210 188 33,618
10:53:56 8,960 ▼ 210 12 33,430
10:49:45 8,960 ▼ 210 10 33,418
10:46:23 8,960 ▼ 210 21 33,408
10:45:55 8,960 ▼ 210 36 33,387
10:45:55 8,960 ▼ 210 288 33,351
10:45:55 8,960 ▼ 210 100 33,063
10:44:44 8,960 ▼ 210 14 32,963
10:44:44 8,970 ▼ 200 1 32,949
10:42:06 8,980 ▼ 190 102 32,948
10:42:05 9,000 ▼ 170 110 32,846
10:38:22 9,010 ▼ 160 1 32,736
10:34:53 8,980 ▼ 190 2 32,735
10:34:51 8,980 ▼ 190 46 32,733
10:34:29 8,980 ▼ 190 1 32,687
10:33:08 8,980 ▼ 190 100 32,686
10:30:02 8,980 ▼ 190 100 32,586
10:29:52 8,950 ▼ 220 100 32,486
10:29:44 9,000 ▼ 170 34 32,386
10:29:44 9,000 ▼ 170 66 32,352
10:29:33 9,010 ▼ 160 100 32,286
10:28:33 9,010 ▼ 160 350 32,186
10:26:23 9,010 ▼ 160 48 31,836
10:26:23 9,000 ▼ 170 45 31,788
10:25:06 9,010 ▼ 160 458 31,743
10:25:06 9,000 ▼ 170 42 31,285
10:25:00 9,000 ▼ 170 1 31,243
10:23:48 9,000 ▼ 170 350 31,242
10:21:40 9,000 ▼ 170 100 30,892
10:19:57 9,000 ▼ 170 423 30,792
10:19:54 9,000 ▼ 170 5 30,369
10:19:16 9,000 ▼ 170 100 30,364
10:18:51 9,000 ▼ 170 1 30,264
10:16:57 8,990 ▼ 180 12 30,263
10:16:29 8,990 ▼ 180 200 30,251
10:16:16 8,990 ▼ 180 100 30,051
10:16:02 8,990 ▼ 180 1 29,951
10:15:19 8,990 ▼ 180 200 29,950
10:15:03 8,990 ▼ 180 100 29,750
10:14:54 8,950 ▼ 220 133 29,650
10:13:07 8,950 ▼ 220 10 29,517
10:12:37 8,950 ▼ 220 1 29,507
10:12:03 8,930 ▼ 240 14 29,506
10:09:43 8,930 ▼ 240 3 29,492
10:09:43 8,930 ▼ 240 34 29,489
10:09:43 8,930 ▼ 240 35 29,455
10:09:10 8,930 ▼ 240 53 29,420
10:08:43 8,930 ▼ 240 1 29,367
10:08:19 8,930 ▼ 240 58 29,366
10:07:32 8,940 ▼ 230 14 29,308
10:05:38 8,950 ▼ 220 1 29,294
10:04:55 8,940 ▼ 230 86 29,293
10:04:54 8,950 ▼ 220 63 29,207
10:04:41 8,950 ▼ 220 300 29,144
10:03:18 8,950 ▼ 220 10 28,844
10:03:16 8,950 ▼ 220 3 28,834
10:02:20 8,950 ▼ 220 616 28,831
10:02:20 8,950 ▼ 220 10 28,215
10:01:59 8,950 ▼ 220 231 28,205
10:01:59 8,960 ▼ 210 51 27,974
09:57:33 9,000 ▼ 170 1 27,923
09:57:16 9,000 ▼ 170 47 27,922
09:57:16 8,990 ▼ 180 653 27,875
09:56:50 8,970 ▼ 200 70 27,222
09:55:47 9,000 ▼ 170 33 27,152
09:55:28 9,000 ▼ 170 1 27,119
09:55:01 8,970 ▼ 200 1,000 27,118
09:54:11 8,970 ▼ 200 1 26,118
09:53:06 9,000 ▼ 170 1 26,117
09:52:09 9,010 ▼ 160 3 26,116
09:52:07 9,010 ▼ 160 10 26,113
09:52:01 9,010 ▼ 160 8 26,103
09:51:52 9,010 ▼ 160 60 26,095
09:51:35 9,000 ▼ 170 4 26,035
09:51:35 9,010 ▼ 160 6 26,031
09:50:52 9,010 ▼ 160 44 26,025
09:50:52 9,050 ▼ 120 1 25,981
09:49:59 9,050 ▼ 120 3 25,980
09:49:59 9,050 ▼ 120 1 25,977
09:48:14 9,050 ▼ 120 73 25,976
09:47:10 9,050 ▼ 120 75 25,903
09:46:41 9,140 ▼ 30 16 25,828
09:46:30 9,140 ▼ 30 68 25,812
09:45:33 9,150 ▼ 20 64 25,744
09:45:33 9,100 ▼ 70 24 25,477
09:45:33 9,130 ▼ 40 203 25,680
09:45:29 9,100 ▼ 70 976 25,453
09:44:44 9,100 ▼ 70 124 24,477
09:43:26 9,100 ▼ 70 1 24,353
09:43:24 9,100 ▼ 70 3 24,352
09:43:22 9,100 ▼ 70 14 24,349
09:43:15 9,100 ▼ 70 61 24,335
09:42:06 9,100 ▼ 70 61 24,274
09:41:22 9,100 ▼ 70 4 24,213
09:40:38 9,100 ▼ 70 113 24,209
09:40:31 9,080 ▼ 90 167 24,096
09:40:06 9,050 ▼ 120 425 23,929
09:39:52 8,990 ▼ 180 62 22,627
09:39:52 9,000 ▼ 170 877 23,504
09:39:49 8,980 ▼ 190 24 22,565
09:38:48 8,980 ▼ 190 4 22,541
09:38:02 8,980 ▼ 190 30 22,537
09:37:45 8,990 ▼ 180 1 22,507
09:36:37 8,990 ▼ 180 369 22,506
09:36:37 8,960 ▼ 210 271 22,137
09:36:37 8,930 ▼ 240 54 21,866
09:36:37 8,920 ▼ 250 376 21,812
09:36:37 8,910 ▼ 260 106 21,436
09:35:38 8,900 ▼ 270 899 21,330
09:35:26 8,920 ▼ 250 282 20,431
09:35:10 8,920 ▼ 250 50 20,149
09:34:18 8,900 ▼ 270 158 20,099
09:33:57 8,900 ▼ 270 923 19,941
09:33:57 8,900 ▼ 270 40 19,018
09:33:48 8,910 ▼ 260 364 18,978
09:33:37 8,920 ▼ 250 500 18,614
09:33:34 8,910 ▼ 260 64 18,114
09:33:34 8,910 ▼ 260 170 18,050
09:32:58 8,930 ▼ 240 103 17,880
09:32:40 8,990 ▼ 180 30 17,777
09:32:31 8,990 ▼ 180 1 17,747
09:32:11 8,990 ▼ 180 1 17,746
09:31:00 8,910 ▼ 260 446 17,745
09:31:00 8,920 ▼ 250 360 17,299
09:31:00 8,930 ▼ 240 194 16,939
09:30:54 8,930 ▼ 240 150 16,745
09:30:54 8,930 ▼ 240 150 16,595
09:30:39 9,000 ▼ 170 111 16,445
09:30:35 8,930 ▼ 240 2 16,334
09:30:27 9,000 ▼ 170 12 16,332
09:30:25 9,020 ▼ 150 1 16,320
09:29:35 9,030 ▼ 140 50 16,319
09:29:29 9,030 ▼ 140 10 16,269
09:29:17 8,930 ▼ 240 55 16,259
09:29:09 9,000 ▼ 170 1 16,204
09:29:07 9,000 ▼ 170 14 16,203
09:26:12 9,000 ▼ 170 53 16,189
09:26:12 9,000 ▼ 170 549 16,136
09:26:12 9,000 ▼ 170 218 15,587
09:26:04 9,000 ▼ 170 406 15,369
09:26:03 9,000 ▼ 170 39 14,963
09:26:03 9,010 ▼ 160 161 14,924
09:26:00 9,010 ▼ 160 100 14,763
09:25:57 9,010 ▼ 160 100 14,663
09:25:53 9,010 ▼ 160 231 14,563
09:25:47 9,010 ▼ 160 457 14,332
09:25:33 9,000 ▼ 170 7 13,875
09:25:33 9,020 ▼ 150 703 13,078
09:25:33 9,010 ▼ 160 790 13,868
09:25:03 9,120 ▼ 50 53 12,375
09:25:03 9,100 ▼ 70 47 12,322
09:24:33 9,100 ▼ 70 53 12,275
09:24:33 9,030 ▼ 140 170 12,222
09:24:20 9,040 ▼ 130 61 11,986
09:24:20 9,030 ▼ 140 66 12,052
09:21:46 9,040 ▼ 130 203 11,925
09:21:46 9,030 ▼ 140 4 11,722
09:21:46 9,040 ▼ 130 10 11,718
09:21:46 9,050 ▼ 120 54 11,708
09:21:46 9,100 ▼ 70 18 11,654
09:20:37 9,100 ▼ 70 59 11,636
09:20:31 9,150 ▼ 20 200 11,577
09:20:30 9,110 ▼ 60 13 11,377
09:20:30 9,110 ▼ 60 106 11,364
09:20:30 9,110 ▼ 60 288 11,258
09:20:30 9,120 ▼ 50 10 10,970
09:20:30 9,150 ▼ 20 2 10,960
09:20:05 9,150 ▼ 20 1 10,958
09:20:02 9,150 ▼ 20 17 10,957
09:20:02 9,160 ▼ 10 418 10,940
09:19:50 9,160 ▼ 10 5 10,522
09:19:04 9,160 ▼ 10 54 10,517
09:19:04 9,170  0 87 10,463
09:19:03 9,170  0 400 10,376
09:18:59 9,170  0 116 9,976
09:18:21 9,220 ▲ 50 212 9,860
09:17:52 9,250 ▲ 80 8 9,648
09:17:26 9,170  0 11 9,640
09:17:21 9,260 ▲ 90 83 9,629
09:17:21 9,250 ▲ 80 143 9,546
09:17:21 9,240 ▲ 70 74 9,403
09:17:20 9,170  0 201 9,329
09:17:20 9,180 ▲ 10 630 8,838
09:17:20 9,170  0 290 9,128
09:17:20 9,190 ▲ 20 2 8,208
09:17:20 9,190 ▲ 20 11 8,206
09:16:14 9,260 ▲ 90 10 8,195
09:16:08 9,260 ▲ 90 10 8,185
09:14:45 9,180 ▲ 10 2 8,175
09:11:56 9,180 ▲ 10 26 8,173
09:10:02 9,110 ▼ 60 11 8,147
09:10:02 9,110 ▼ 60 39 8,136
09:09:48 9,200 ▲ 30 141 8,097
09:09:29 9,180 ▲ 10 10 7,956
09:09:22 9,100 ▼ 70 20 7,946
09:08:40 9,100 ▼ 70 10 7,926
09:07:56 9,100 ▼ 70 74 7,916
09:07:38 9,100 ▼ 70 10 7,842
09:07:23 9,180 ▲ 10 50 7,832
09:07:23 9,140 ▼ 30 15 7,782
09:06:50 9,180 ▲ 10 42 7,767
09:06:47 9,200 ▲ 30 30 7,725
09:06:28 9,200 ▲ 30 11 7,695
09:06:22 9,290 ▲ 120 50 7,684
09:06:18 9,290 ▲ 120 53 7,634
09:06:18 9,300 ▲ 130 200 7,581
09:06:18 9,310 ▲ 140 29 7,381
09:06:02 9,310 ▲ 140 75 7,352
09:05:46 9,310 ▲ 140 23 7,277
09:05:46 9,400 ▲ 230 20 7,254
09:05:29 9,420 ▲ 250 51 7,234
09:05:28 9,410 ▲ 240 55 7,183
09:05:28 9,420 ▲ 250 10 7,128
09:05:28 9,430 ▲ 260 8 7,118
09:05:00 9,420 ▲ 250 1 7,110
09:04:56 9,590 ▲ 420 10 7,109
09:04:37 9,590 ▲ 420 11 7,099
09:04:14 9,700 ▲ 530 70 7,088
09:04:06 9,590 ▲ 420 221 7,018
09:04:00 9,630 ▲ 460 329 6,797
09:03:59 9,610 ▲ 440 509 6,468
09:03:59 9,600 ▲ 430 162 5,959
09:03:51 9,610 ▲ 440 41 5,797
09:03:47 9,630 ▲ 460 24 5,756
09:03:47 9,500 ▲ 330 23 5,732
09:03:45 9,630 ▲ 460 630 5,709
09:03:45 9,620 ▲ 450 120 5,079
09:03:45 9,590 ▲ 420 143 4,932
09:03:45 9,610 ▲ 440 27 4,959
09:03:45 9,500 ▲ 330 80 4,789
09:03:43 9,410 ▲ 240 415 4,709
09:03:38 9,420 ▲ 250 117 4,294
09:03:36 9,420 ▲ 250 26 4,177
09:03:36 9,430 ▲ 260 27 4,151
09:03:35 9,430 ▲ 260 115 4,124
09:03:34 9,430 ▲ 260 200 4,009
09:03:26 9,390 ▲ 220 381 3,809
09:03:26 9,390 ▲ 220 272 3,428
09:03:25 9,890 ▲ 720 50 3,156
09:03:25 9,850 ▲ 680 100 3,106
09:03:25 9,800 ▲ 630 60 3,006
09:03:25 9,740 ▲ 570 60 2,946
09:03:25 9,600 ▲ 430 1 2,452
09:03:25 9,700 ▲ 530 434 2,886
09:03:25 9,570 ▲ 400 12 2,451
09:03:25 9,540 ▲ 370 18 2,439
09:03:25 9,530 ▲ 360 36 2,421
09:03:25 9,510 ▲ 340 19 2,385
09:03:25 9,500 ▲ 330 17 2,366
09:03:25 9,490 ▲ 320 25 2,349
09:03:25 9,480 ▲ 310 11 2,324
09:03:25 9,470 ▲ 300 2 2,313
09:03:25 9,460 ▲ 290 34 2,311
09:03:25 9,450 ▲ 280 1 2,277
09:03:25 9,440 ▲ 270 35 2,276
09:03:25 9,430 ▲ 260 34 2,241
09:03:25 9,420 ▲ 250 2 2,207
09:03:25 9,410 ▲ 240 34 2,205
09:03:25 9,400 ▲ 230 2 2,171
09:03:25 9,390 ▲ 220 13 2,169
09:03:23 9,390 ▲ 220 9 2,156
09:03:23 9,380 ▲ 210 14 2,147
09:03:23 9,370 ▲ 200 22 2,133
09:03:23 9,360 ▲ 190 14 2,111
09:03:23 9,350 ▲ 180 35 2,097
09:03:23 9,340 ▲ 170 96 2,062
09:03:14 9,280 ▲ 110 517 1,966
09:03:11 9,280 ▲ 110 132 1,449
09:03:03 9,280 ▲ 110 9 1,317
09:02:33 9,330 ▲ 160 25 1,308
09:02:33 9,320 ▲ 150 145 1,283
09:02:33 9,320 ▲ 150 264 1,138
09:02:33 9,310 ▲ 140 2 874
09:02:33 9,300 ▲ 130 34 872
09:02:28 9,280 ▲ 110 33 838
09:02:27 9,290 ▲ 120 4 805
09:02:27 9,280 ▲ 110 32 801
09:02:21 9,270 ▲ 100 13 769
09:02:18 9,260 ▲ 90 23 756
09:02:14 9,250 ▲ 80 10 733
09:02:14 9,240 ▲ 70 26 723
09:02:09 9,230 ▲ 60 66 697
09:01:59 9,220 ▲ 50 23 631
09:01:48 9,210 ▲ 40 5 608
09:01:48 9,200 ▲ 30 31 603
09:01:46 9,190 ▲ 20 35 572
09:01:37 9,180 ▲ 10 1 537
09:01:37 9,180 ▲ 10 10 536
09:01:21 9,170  0 233 526
09:00:30 9,170  0 232 293
08:37:13 9,170  0 61 61

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.01 11:31    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,887.28 ▲ 48.27 1.70%
코스닥 969.35 ▲ 3.72 0.39%
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.