한컴라이프케어
(372910)
코스피
의료정밀
액면가 200원
  05.27 15:59

5,810 (5,840)   [시가/고가/저가] 5,830 / 5,900 / 5,790 
전일비/등락률 ▼ 30 (-0.51%) 매도호가/호가잔량 5,810 / 225
거래량/전일동시간대비 29,747 /▼ 88,989 매수호가/호가잔량 5,800 / 1,668
상한가/하한가 7,590 / 4,090 총매도/총매수잔량 2,504 / 12,225

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
6 5,920 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
135 5,910
271 5,900
160 5,890
327 5,880
247 5,870
578 5,850
533 5,830
22 5,820
225 5,810
 
5,800 1,668
5,790 1,264
5,780 1,338
5,770 1,072
5,760 1,707
5,750 3,769
5,740 560
5,730 46
5,720 120
5,710 681
 
총매도잔량 순매수잔량 총매수잔량
2,504 9,721 12,225
시간외잔량 시간외잔량
14 0
 
한컴라이프케어 372910
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,638.05 (+25.60)    FUTURE 348.90 (+4.10)   Basis: 0.86
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:48:46 5,810 ▼ 30 5 29,747
15:30:30 5,810 ▼ 30 850 29,742
15:19:19 5,800 ▼ 40 3 28,892
15:18:42 5,800 ▼ 40 1 28,889
15:18:41 5,800 ▼ 40 1 28,888
15:18:41 5,800 ▼ 40 1 28,887
15:18:41 5,800 ▼ 40 1 28,886
15:18:41 5,800 ▼ 40 1 28,885
15:18:41 5,810 ▼ 30 172 28,884
15:17:49 5,810 ▼ 30 1 28,712
15:17:22 5,810 ▼ 30 147 28,711
15:13:34 5,810 ▼ 30 1 28,564
15:12:49 5,820 ▼ 20 1 28,563
15:12:35 5,810 ▼ 30 2 28,562
15:12:23 5,800 ▼ 40 35 28,560
15:11:22 5,800 ▼ 40 90 28,525
15:08:58 5,810 ▼ 30 9 28,435
15:08:41 5,810 ▼ 30 1 28,426
15:08:27 5,810 ▼ 30 1 28,425
15:08:03 5,800 ▼ 40 9 28,424
15:06:51 5,810 ▼ 30 17 28,415
15:06:25 5,800 ▼ 40 1 28,398
15:03:41 5,810 ▼ 30 5 28,397
15:02:29 5,810 ▼ 30 4 28,392
15:02:25 5,810 ▼ 30 10 28,388
15:01:44 5,810 ▼ 30 31 28,378
15:00:02 5,820 ▼ 20 4 28,347
14:58:23 5,810 ▼ 30 12 28,343
14:57:48 5,810 ▼ 30 29 28,331
14:57:37 5,810 ▼ 30 171 28,302
14:57:15 5,810 ▼ 30 500 28,131
14:53:26 5,810 ▼ 30 24 27,631
14:52:55 5,820 ▼ 20 50 27,607
14:52:51 5,820 ▼ 20 22 27,557
14:52:19 5,820 ▼ 20 5 27,535
14:52:06 5,820 ▼ 20 5 27,530
14:51:09 5,820 ▼ 20 1 27,525
14:50:55 5,810 ▼ 30 165 27,524
14:49:10 5,820 ▼ 20 613 27,359
14:48:40 5,830 ▼ 10 1 26,746
14:48:33 5,820 ▼ 20 1 26,745
14:47:50 5,820 ▼ 20 11 26,744
14:43:30 5,820 ▼ 20 1 26,733
14:42:49 5,820 ▼ 20 6 26,732
14:42:42 5,820 ▼ 20 50 26,726
14:36:17 5,830 ▼ 10 1 26,676
14:36:13 5,820 ▼ 20 40 26,675
14:30:34 5,830 ▼ 10 5 26,635
14:24:22 5,830 ▼ 10 1 26,630
14:21:37 5,830 ▼ 10 5 26,629
14:18:32 5,830 ▼ 10 1 26,624
14:15:23 5,830 ▼ 10 1 26,623
14:14:06 5,820 ▼ 20 2 26,622
14:14:06 5,820 ▼ 20 22 26,620
14:14:06 5,820 ▼ 20 22 26,598
14:13:53 5,820 ▼ 20 17 26,576
14:13:53 5,820 ▼ 20 440 26,559
14:13:04 5,820 ▼ 20 5 26,119
14:13:03 5,830 ▼ 10 52 26,114
14:12:20 5,830 ▼ 10 3 26,062
14:12:20 5,830 ▼ 10 100 26,059
14:06:04 5,830 ▼ 10 5 25,959
14:05:55 5,830 ▼ 10 4 25,954
14:05:17 5,840  0 3 25,950
13:59:05 5,840  0 9 25,947
13:57:31 5,840  0 1,000 25,938
13:56:05 5,830 ▼ 10 1 24,938
13:56:05 5,830 ▼ 10 2 24,937
13:55:37 5,830 ▼ 10 20 24,935
13:55:37 5,830 ▼ 10 561 24,915
13:55:06 5,830 ▼ 10 2 24,354
13:54:06 5,830 ▼ 10 2 24,352
13:53:18 5,830 ▼ 10 1 24,350
13:53:18 5,830 ▼ 10 4 24,349
13:53:17 5,830 ▼ 10 1 24,345
13:53:17 5,830 ▼ 10 50 24,344
13:53:03 5,830 ▼ 10 1 24,294
13:52:06 5,830 ▼ 10 2 24,293
13:51:56 5,830 ▼ 10 4 24,291
13:51:09 5,830 ▼ 10 1 24,287
13:51:06 5,830 ▼ 10 20 24,286
13:51:06 5,830 ▼ 10 1 24,266
13:50:33 5,830 ▼ 10 1 24,265
13:50:33 5,830 ▼ 10 38 24,264
13:47:03 5,830 ▼ 10 1 24,226
13:46:15 5,830 ▼ 10 1 24,225
13:46:06 5,830 ▼ 10 1 24,224
13:45:21 5,830 ▼ 10 1 24,223
13:45:21 5,840  0 43 24,222
13:41:29 5,840  0 10 24,179
13:37:52 5,830 ▼ 10 55 24,169
13:36:55 5,830 ▼ 10 104 24,114
13:36:22 5,840  0 30 24,010
13:27:09 5,840  0 1 23,980
13:26:31 5,840  0 1 23,979
13:26:26 5,830 ▼ 10 83 23,978
13:25:25 5,820 ▼ 20 2 23,895
13:23:31 5,830 ▼ 10 5 23,893
13:18:40 5,830 ▼ 10 1 23,888
13:18:40 5,820 ▼ 20 1 23,887
13:18:03 5,810 ▼ 30 20 23,886
13:18:03 5,810 ▼ 30 1,500 23,866
13:17:07 5,810 ▼ 30 34 22,366
13:14:07 5,800 ▼ 40 100 22,332
13:13:37 5,800 ▼ 40 5 22,232
13:11:29 5,810 ▼ 30 1 22,227
13:11:09 5,810 ▼ 30 1 22,226
13:09:15 5,810 ▼ 30 10 22,225
13:08:37 5,810 ▼ 30 2 22,215
13:07:42 5,810 ▼ 30 2 22,213
13:05:26 5,810 ▼ 30 50 22,211
13:04:11 5,810 ▼ 30 20 22,161
13:02:53 5,810 ▼ 30 10 22,141
13:02:10 5,810 ▼ 30 20 22,131
13:01:29 5,810 ▼ 30 20 22,111
12:59:52 5,810 ▼ 30 192 22,091
12:55:50 5,810 ▼ 30 5 21,899
12:53:31 5,810 ▼ 30 1,569 21,894
12:53:04 5,810 ▼ 30 101 20,325
12:52:47 5,800 ▼ 40 87 20,224
12:51:51 5,800 ▼ 40 10 20,137
12:51:43 5,800 ▼ 40 100 20,127
12:51:20 5,800 ▼ 40 8 20,027
12:49:47 5,800 ▼ 40 300 20,019
12:49:09 5,800 ▼ 40 1 19,719
12:48:54 5,800 ▼ 40 157 19,718
12:48:18 5,800 ▼ 40 1 19,561
12:48:08 5,810 ▼ 30 500 19,560
12:47:48 5,810 ▼ 30 300 19,060
12:47:08 5,810 ▼ 30 100 18,760
12:46:56 5,810 ▼ 30 100 18,660
12:45:50 5,800 ▼ 40 36 18,560
12:44:27 5,810 ▼ 30 40 18,524
12:44:07 5,810 ▼ 30 50 18,484
12:41:08 5,810 ▼ 30 300 18,434
12:40:59 5,800 ▼ 40 10 18,134
12:39:15 5,800 ▼ 40 1 18,124
12:39:11 5,800 ▼ 40 1 18,123
12:39:06 5,800 ▼ 40 1 18,122
12:38:37 5,800 ▼ 40 10 18,121
12:37:54 5,800 ▼ 40 8 18,111
12:37:22 5,800 ▼ 40 22 18,103
12:31:56 5,800 ▼ 40 1 18,081
12:31:44 5,800 ▼ 40 1 18,080
12:29:33 5,800 ▼ 40 76 18,079
12:29:06 5,800 ▼ 40 171 18,003
12:28:17 5,800 ▼ 40 36 17,832
12:26:35 5,800 ▼ 40 2 17,796
12:26:09 5,800 ▼ 40 227 17,794
12:26:05 5,790 ▼ 50 436 17,567
12:25:13 5,790 ▼ 50 134 17,131
12:24:32 5,790 ▼ 50 157 16,997
12:24:17 5,790 ▼ 50 1 16,840
12:24:10 5,800 ▼ 40 7 16,839
12:24:06 5,790 ▼ 50 1 16,832
12:23:50 5,800 ▼ 40 88 16,831
12:22:51 5,800 ▼ 40 451 16,743
12:22:11 5,800 ▼ 40 68 16,292
12:19:49 5,810 ▼ 30 1 16,224
12:17:06 5,800 ▼ 40 200 16,223
12:11:04 5,800 ▼ 40 1 16,023
12:09:46 5,810 ▼ 30 1 16,022
12:03:47 5,810 ▼ 30 10 16,021
12:02:46 5,810 ▼ 30 1 16,011
12:00:59 5,810 ▼ 30 1 16,010
11:58:17 5,800 ▼ 40 43 16,009
11:58:16 5,800 ▼ 40 1 15,966
11:57:32 5,800 ▼ 40 130 15,965
11:56:37 5,800 ▼ 40 10 15,835
11:52:13 5,800 ▼ 40 917 15,825
11:50:01 5,810 ▼ 30 1 14,908
11:46:07 5,800 ▼ 40 1 14,907
11:43:30 5,810 ▼ 30 158 14,906
11:43:07 5,820 ▼ 20 224 14,748
11:39:32 5,830 ▼ 10 83 14,524
11:38:12 5,830 ▼ 10 50 14,441
11:36:34 5,830 ▼ 10 50 14,391
11:35:15 5,830 ▼ 10 372 14,341
11:31:53 5,830 ▼ 10 100 13,969
11:29:25 5,830 ▼ 10 1 13,869
11:29:18 5,840  0 1 13,868
11:29:03 5,830 ▼ 10 1 13,867
11:28:57 5,830 ▼ 10 50 13,866
11:28:53 5,840  0 1 13,816
11:22:27 5,830 ▼ 10 100 13,815
11:11:58 5,830 ▼ 10 5 13,715
11:07:30 5,830 ▼ 10 1,000 13,710
11:06:55 5,840  0 1 12,710
11:04:53 5,830 ▼ 10 5 12,709
11:02:56 5,830 ▼ 10 300 12,704
11:02:35 5,830 ▼ 10 5 12,404
11:01:37 5,830 ▼ 10 153 12,399
10:58:35 5,840  0 20 12,246
10:49:15 5,840  0 1 12,226
10:49:15 5,830 ▼ 10 10 12,225
10:47:06 5,830 ▼ 10 9 12,215
10:45:11 5,840  0 1 12,206
10:45:11 5,830 ▼ 10 43 12,205
10:43:44 5,820 ▼ 20 63 12,162
10:43:44 5,820 ▼ 20 899 12,099
10:43:12 5,830 ▼ 10 7 11,200
10:36:37 5,840  0 5 11,193
10:31:42 5,840  0 100 11,188
10:29:12 5,840  0 1 11,088
10:28:48 5,820 ▼ 20 202 11,087
10:28:48 5,830 ▼ 10 139 10,885
10:21:42 5,830 ▼ 10 14 10,746
10:20:25 5,840  0 3 10,732
10:19:10 5,840  0 9 10,729
10:14:46 5,840  0 2 10,720
10:14:08 5,830 ▼ 10 32 10,718
10:13:36 5,830 ▼ 10 2 10,686
10:12:58 5,820 ▼ 20 88 10,684
10:11:55 5,820 ▼ 20 149 10,596
10:10:21 5,820 ▼ 20 9 10,447
10:09:46 5,830 ▼ 10 5 10,438
10:09:43 5,830 ▼ 10 1 10,433
10:09:28 5,830 ▼ 10 1 10,432
10:09:04 5,820 ▼ 20 205 10,431
10:08:37 5,820 ▼ 20 87 10,226
10:08:31 5,830 ▼ 10 1 10,139
10:06:34 5,830 ▼ 10 4 10,138
10:06:24 5,830 ▼ 10 21 10,134
10:04:25 5,840  0 1 10,113
10:03:41 5,820 ▼ 20 439 10,112
10:01:28 5,820 ▼ 20 13 9,673
10:01:00 5,820 ▼ 20 20 9,660
10:01:00 5,820 ▼ 20 6 9,640
09:59:36 5,820 ▼ 20 64 9,634
09:59:36 5,830 ▼ 10 30 9,570
09:59:08 5,850 ▲ 10 11 9,540
09:59:07 5,830 ▼ 10 9 9,529
09:58:39 5,850 ▲ 10 1 9,520
09:58:12 5,820 ▼ 20 23 9,519
09:57:45 5,850 ▲ 10 1 9,496
09:56:38 5,840  0 1 9,495
09:55:59 5,830 ▼ 10 6 9,494
09:55:33 5,830 ▼ 10 10 9,488
09:55:20 5,830 ▼ 10 11 9,478
09:49:58 5,800 ▼ 40 268 9,467
09:49:58 5,810 ▼ 30 244 9,199
09:49:42 5,810 ▼ 30 456 8,955
09:49:42 5,820 ▼ 20 234 8,499
09:49:35 5,830 ▼ 10 73 8,265
09:49:33 5,830 ▼ 10 512 8,192
09:49:26 5,830 ▼ 10 93 7,680
09:48:57 5,840  0 484 7,587
09:47:47 5,850 ▲ 10 1 7,103
09:47:21 5,850 ▲ 10 1 7,102
09:47:09 5,840  0 13 7,101
09:46:41 5,850 ▲ 10 85 7,088
09:46:16 5,850 ▲ 10 85 7,003
09:45:48 5,850 ▲ 10 26 6,918
09:44:58 5,850 ▲ 10 4 6,892
09:44:58 5,850 ▲ 10 10 6,888
09:43:44 5,860 ▲ 20 100 6,878
09:40:51 5,850 ▲ 10 197 6,778
09:40:51 5,850 ▲ 10 3 6,581
09:39:49 5,840  0 78 6,578
09:37:48 5,860 ▲ 20 10 6,500
09:37:23 5,860 ▲ 20 1 6,490
09:36:17 5,850 ▲ 10 5 6,489
09:35:08 5,850 ▲ 10 10 6,484
09:34:22 5,850 ▲ 10 1 6,474
09:33:54 5,840  0 1 6,473
09:33:54 5,840  0 98 6,472
09:33:07 5,840  0 1 6,374
09:32:09 5,840  0 21 6,373
09:30:35 5,840  0 321 6,352
09:30:35 5,850 ▲ 10 391 6,031
09:30:28 5,850 ▲ 10 5 5,640
09:29:59 5,850 ▲ 10 40 5,635
09:28:46 5,860 ▲ 20 183 5,595
09:28:46 5,870 ▲ 30 2 5,412
09:23:35 5,870 ▲ 30 1 5,410
09:23:07 5,880 ▲ 40 100 5,409
09:22:36 5,860 ▲ 20 99 5,309
09:22:36 5,870 ▲ 30 1 5,210
09:22:08 5,870 ▲ 30 1 5,209
09:20:51 5,870 ▲ 30 10 5,208
09:19:24 5,880 ▲ 40 72 5,198
09:19:13 5,890 ▲ 50 1 5,126
09:19:05 5,880 ▲ 40 1 5,125
09:19:05 5,880 ▲ 40 44 5,124
09:18:48 5,890 ▲ 50 117 5,080
09:18:39 5,890 ▲ 50 285 4,963
09:18:39 5,870 ▲ 30 289 4,678
09:18:39 5,860 ▲ 20 116 4,389
09:18:35 5,860 ▲ 20 1 4,273
09:16:27 5,850 ▲ 10 40 4,272
09:15:20 5,850 ▲ 10 1 4,232
09:13:48 5,850 ▲ 10 1 4,231
09:12:57 5,840  0 4 4,230
09:12:57 5,840  0 5 4,226
09:12:57 5,840  0 29 4,221
09:12:50 5,840  0 100 4,192
09:12:24 5,840  0 13 4,092
09:11:53 5,840  0 2 4,079
09:09:12 5,830 ▼ 10 1 4,077
09:09:12 5,840  0 175 4,076
09:09:10 5,840  0 7 3,901
09:08:52 5,840  0 12 3,894
09:08:47 5,850 ▲ 10 10 3,882
09:08:18 5,850 ▲ 10 1 3,872
09:07:47 5,850 ▲ 10 1 3,871
09:06:42 5,840  0 9 3,870
09:06:40 5,850 ▲ 10 2 3,861
09:06:39 5,850 ▲ 10 9 3,859
09:06:02 5,870 ▲ 30 1 3,850
09:05:57 5,850 ▲ 10 100 3,849
09:05:49 5,860 ▲ 20 12 3,749
09:05:49 5,860 ▲ 20 93 3,737
09:05:19 5,890 ▲ 50 1 3,644
09:05:13 5,870 ▲ 30 342 3,643
09:05:01 5,890 ▲ 50 20 3,293
09:05:01 5,900 ▲ 60 8 3,301
09:05:01 5,870 ▲ 30 57 3,273
09:04:53 5,870 ▲ 30 4 3,216
09:04:40 5,870 ▲ 30 16 3,212
09:04:40 5,860 ▲ 20 84 3,196
09:04:36 5,860 ▲ 20 9 3,112
09:04:14 5,870 ▲ 30 1 3,103
09:04:13 5,860 ▲ 20 2 3,102
09:03:39 5,870 ▲ 30 1 3,100
09:03:32 5,860 ▲ 20 20 3,099
09:03:18 5,870 ▲ 30 50 3,079
09:03:08 5,870 ▲ 30 2 3,029
09:02:48 5,870 ▲ 30 1 3,027
09:02:35 5,850 ▲ 10 201 3,026
09:02:32 5,850 ▲ 10 2 2,825
09:02:31 5,850 ▲ 10 6 2,823
09:02:30 5,850 ▲ 10 21 2,817
09:02:29 5,850 ▲ 10 20 2,796
09:01:30 5,850 ▲ 10 54 2,776
09:01:16 5,870 ▲ 30 20 2,722
09:00:42 5,870 ▲ 30 1 2,702
09:00:30 5,830 ▼ 10 184 2,701
09:00:30 5,820 ▼ 20 282 2,517
09:00:30 5,820 ▼ 20 7 2,235
09:00:30 5,830 ▼ 10 2,228 2,228

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,638.05 ▲ 25.6 0.98%
코스닥 873.97 ▲ 2.54 0.29%
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.