푸드웰
(005670)
코스닥
우량기업부
액면가 500원
  05.27 15:59

5,750 (5,800)   [시가/고가/저가] 5,890 / 5,890 / 5,720 
전일비/등락률 ▼ 50 (-0.86%) 매도호가/호가잔량 5,760 / 1,101
거래량/전일동시간대비 64,235 /▲ 15,224 매수호가/호가잔량 5,750 / 4,325
상한가/하한가 7,540 / 4,060 총매도/총매수잔량 7,408 / 19,610

매도잔량 호가 매수잔량
2,201 5,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
791 5,840
200 5,830
946 5,820
213 5,810
255 5,800
213 5,790
279 5,780
1,209 5,770
1,101 5,760
 
5,750 4,325
5,740 30
5,730 4,880
5,720 2,522
5,710 2,022
5,700 1,850
5,690 1,705
5,680 900
5,670 241
5,660 1,135
 
총매도잔량 순매수잔량 총매수잔량
7,408 12,202 19,610
시간외잔량 시간외잔량
0 0
 
푸드웰 005670
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 724.59 (-4.52)    FUTURE 267.10 (+0.45)   Basis: -0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:56:39 5,750 ▼ 50 17 64,235
15:50:43 5,750 ▼ 50 88 64,218
15:30:15 5,750 ▼ 50 885 64,130
15:19:14 5,750 ▼ 50 696 63,245
15:18:38 5,750 ▼ 50 1 62,549
15:18:33 5,740 ▼ 60 1 62,548
15:17:07 5,750 ▼ 50 54 62,547
15:17:00 5,750 ▼ 50 37 62,493
15:14:26 5,760 ▼ 40 11 62,456
15:14:26 5,750 ▼ 50 10 62,445
15:13:50 5,740 ▼ 60 65 62,435
15:13:46 5,740 ▼ 60 935 62,370
15:13:20 5,750 ▼ 50 90 61,435
15:10:58 5,760 ▼ 40 5 61,345
15:10:39 5,760 ▼ 40 35 61,340
15:09:32 5,760 ▼ 40 500 61,305
15:03:15 5,760 ▼ 40 1 60,805
15:00:59 5,760 ▼ 40 1 60,804
14:58:24 5,750 ▼ 50 1 60,803
14:56:56 5,740 ▼ 60 1 60,802
14:56:46 5,740 ▼ 60 1 60,801
14:53:12 5,740 ▼ 60 1 60,800
14:51:45 5,760 ▼ 40 5 60,799
14:51:25 5,760 ▼ 40 5 60,794
14:50:23 5,760 ▼ 40 5 60,789
14:50:11 5,760 ▼ 40 10 60,784
14:50:05 5,760 ▼ 40 5 60,774
14:49:52 5,760 ▼ 40 3 60,769
14:49:40 5,760 ▼ 40 3 60,766
14:49:28 5,760 ▼ 40 3 60,763
14:47:15 5,760 ▼ 40 1 60,760
14:46:54 5,750 ▼ 50 203 60,759
14:46:36 5,750 ▼ 50 400 60,556
14:45:14 5,740 ▼ 60 61 60,156
14:44:54 5,750 ▼ 50 10 60,095
14:41:29 5,750 ▼ 50 1 60,085
14:40:02 5,740 ▼ 60 1 60,084
14:39:16 5,750 ▼ 50 1 60,083
14:35:45 5,730 ▼ 70 30 60,082
14:35:45 5,740 ▼ 60 170 60,052
14:35:04 5,750 ▼ 50 10 59,882
14:29:34 5,740 ▼ 60 56 59,872
14:29:26 5,740 ▼ 60 3 59,816
14:28:56 5,740 ▼ 60 22 59,813
14:28:21 5,740 ▼ 60 1 59,791
14:26:28 5,740 ▼ 60 14 59,790
14:26:26 5,740 ▼ 60 5 59,776
14:26:00 5,740 ▼ 60 12 59,771
14:25:40 5,740 ▼ 60 3 59,759
14:25:27 5,740 ▼ 60 3 59,756
14:25:18 5,740 ▼ 60 181 59,753
14:23:11 5,740 ▼ 60 1 59,572
14:21:34 5,740 ▼ 60 11 59,571
14:15:07 5,730 ▼ 70 200 59,560
14:13:55 5,740 ▼ 60 60 59,360
14:13:47 5,740 ▼ 60 20 59,300
14:13:23 5,740 ▼ 60 185 59,280
14:10:37 5,730 ▼ 70 40 59,095
14:08:09 5,730 ▼ 70 192 59,055
14:08:09 5,740 ▼ 60 8 58,863
14:04:28 5,730 ▼ 70 2,000 58,855
14:04:23 5,730 ▼ 70 120 56,855
14:04:23 5,740 ▼ 60 50 56,735
14:03:09 5,740 ▼ 60 1,500 56,685
14:00:20 5,760 ▼ 40 5 55,185
13:58:07 5,760 ▼ 40 1 55,180
13:58:04 5,750 ▼ 50 15 55,179
13:57:56 5,750 ▼ 50 40 55,164
13:56:40 5,750 ▼ 50 50 55,124
13:55:51 5,750 ▼ 50 100 55,074
13:55:35 5,750 ▼ 50 10 54,974
13:54:52 5,750 ▼ 50 300 54,964
13:54:05 5,760 ▼ 40 524 54,664
13:47:57 5,770 ▼ 30 3 54,140
13:46:59 5,770 ▼ 30 100 54,137
13:46:29 5,770 ▼ 30 3 54,037
13:46:16 5,770 ▼ 30 8 54,034
13:45:53 5,770 ▼ 30 3 54,026
13:45:40 5,780 ▼ 20 1 54,023
13:45:29 5,770 ▼ 30 3 54,022
13:45:20 5,780 ▼ 20 1 54,019
13:45:11 5,770 ▼ 30 249 54,018
13:38:53 5,780 ▼ 20 1 53,769
13:38:33 5,770 ▼ 30 1 53,768
13:35:45 5,780 ▼ 20 1 53,767
13:35:32 5,760 ▼ 40 172 53,766
13:26:05 5,780 ▼ 20 1 53,594
13:25:32 5,760 ▼ 40 9 53,593
13:16:12 5,780 ▼ 20 1 53,584
13:15:21 5,740 ▼ 60 640 53,583
13:15:06 5,750 ▼ 50 969 52,943
13:14:36 5,760 ▼ 40 8 51,974
13:14:33 5,760 ▼ 40 20 51,966
13:14:11 5,760 ▼ 40 2 51,946
13:13:22 5,760 ▼ 40 100 51,944
13:11:59 5,760 ▼ 40 20 51,844
13:10:50 5,760 ▼ 40 35 51,824
13:08:37 5,760 ▼ 40 1 51,789
13:08:30 5,750 ▼ 50 195 51,788
13:08:05 5,760 ▼ 40 50 51,593
13:03:24 5,760 ▼ 40 72 51,543
13:01:02 5,790 ▼ 10 1 51,471
13:00:38 5,760 ▼ 40 300 51,470
12:53:31 5,790 ▼ 10 1 51,170
12:53:15 5,760 ▼ 40 38 51,169
12:52:34 5,790 ▼ 10 1 51,131
12:52:23 5,780 ▼ 20 20 51,130
12:44:10 5,790 ▼ 10 1 51,110
12:43:58 5,750 ▼ 50 158 51,109
12:43:33 5,760 ▼ 40 8 50,951
12:43:33 5,760 ▼ 40 1 50,943
12:43:27 5,760 ▼ 40 55 50,942
12:43:27 5,760 ▼ 40 41 50,887
12:43:27 5,760 ▼ 40 162 50,846
12:43:15 5,770 ▼ 30 173 50,684
12:42:24 5,780 ▼ 20 2 50,511
12:41:06 5,790 ▼ 10 40 50,509
12:40:54 5,790 ▼ 10 10 50,469
12:39:08 5,790 ▼ 10 1 50,459
12:37:30 5,800  0 1 50,458
12:37:30 5,780 ▼ 20 1 50,457
12:37:04 5,780 ▼ 20 300 50,456
12:35:57 5,780 ▼ 20 1 50,156
12:35:49 5,770 ▼ 30 1 50,155
12:34:44 5,780 ▼ 20 1 50,154
12:33:57 5,760 ▼ 40 1 50,153
12:28:41 5,780 ▼ 20 1 50,152
12:25:55 5,780 ▼ 20 1 50,151
12:25:41 5,750 ▼ 50 1 50,150
12:20:12 5,780 ▼ 20 5 50,149
12:14:20 5,780 ▼ 20 50 50,144
12:09:59 5,780 ▼ 20 1 50,094
12:07:54 5,760 ▼ 40 133 50,093
12:07:11 5,800  0 172 49,960
12:05:46 5,800  0 1 49,788
12:05:37 5,790 ▼ 10 12 49,787
12:05:37 5,790 ▼ 10 37 49,775
12:05:15 5,790 ▼ 10 1 49,738
12:05:15 5,780 ▼ 20 1 49,737
12:04:31 5,770 ▼ 30 200 49,736
11:56:03 5,770 ▼ 30 1 49,536
11:56:00 5,760 ▼ 40 2 49,535
11:54:39 5,760 ▼ 40 62 49,533
11:50:13 5,760 ▼ 40 20 49,471
11:49:04 5,760 ▼ 40 1 49,451
11:48:58 5,740 ▼ 60 22 49,450
11:48:58 5,740 ▼ 60 100 49,428
11:48:50 5,740 ▼ 60 23 49,328
11:48:50 5,740 ▼ 60 146 49,305
11:48:50 5,740 ▼ 60 10 49,159
11:48:08 5,760 ▼ 40 160 49,149
11:47:25 5,760 ▼ 40 10 48,989
11:44:57 5,760 ▼ 40 10 48,979
11:44:53 5,760 ▼ 40 10 48,969
11:42:05 5,770 ▼ 30 1 48,959
11:41:54 5,740 ▼ 60 500 48,958
11:40:59 5,740 ▼ 60 67 48,458
11:38:26 5,740 ▼ 60 10 48,391
11:38:15 5,740 ▼ 60 1,000 48,381
11:36:18 5,740 ▼ 60 1 47,381
11:36:13 5,770 ▼ 30 2 47,380
11:33:53 5,770 ▼ 30 12 47,378
11:24:17 5,770 ▼ 30 1 47,366
11:24:15 5,770 ▼ 30 1 47,365
11:24:15 5,740 ▼ 60 198 47,364
11:23:25 5,740 ▼ 60 1 47,166
11:22:50 5,740 ▼ 60 1 47,165
11:22:09 5,740 ▼ 60 2 47,164
11:21:11 5,720 ▼ 80 10 47,162
11:20:45 5,730 ▼ 70 450 47,152
11:20:05 5,740 ▼ 60 30 46,702
11:19:16 5,740 ▼ 60 50 46,672
11:19:08 5,740 ▼ 60 20 46,622
11:18:38 5,740 ▼ 60 50 46,602
11:18:12 5,740 ▼ 60 5 46,552
11:17:53 5,740 ▼ 60 2,547 46,547
11:17:53 5,750 ▼ 50 507 44,000
11:17:53 5,760 ▼ 40 1,117 43,493
11:15:37 5,760 ▼ 40 8 42,376
11:10:20 5,770 ▼ 30 2 42,368
11:06:33 5,770 ▼ 30 1 42,366
11:02:25 5,760 ▼ 40 25 42,365
11:02:25 5,760 ▼ 40 35 42,340
10:56:30 5,760 ▼ 40 100 42,305
10:56:25 5,760 ▼ 40 500 42,205
10:56:24 5,770 ▼ 30 220 41,705
10:56:07 5,770 ▼ 30 11 41,485
10:56:07 5,770 ▼ 30 16 41,474
10:56:07 5,770 ▼ 30 12 41,458
10:56:07 5,770 ▼ 30 202 41,446
10:56:07 5,770 ▼ 30 107 41,244
10:51:43 5,780 ▼ 20 4 41,137
10:51:42 5,780 ▼ 20 18 41,133
10:49:03 5,780 ▼ 20 625 41,115
10:49:03 5,790 ▼ 10 2 40,490
10:45:46 5,800  0 10 40,488
10:45:38 5,800  0 10 40,478
10:41:42 5,800  0 111 40,468
10:39:55 5,790 ▼ 10 50 40,357
10:39:32 5,790 ▼ 10 50 40,307
10:37:20 5,790 ▼ 10 500 40,257
10:36:24 5,790 ▼ 10 77 39,757
10:35:17 5,770 ▼ 30 139 39,680
10:35:03 5,770 ▼ 30 1 39,541
10:34:53 5,760 ▼ 40 67 39,540
10:33:15 5,760 ▼ 40 191 39,473
10:32:52 5,770 ▼ 30 10 39,282
10:32:37 5,760 ▼ 40 18 39,272
10:31:18 5,770 ▼ 30 15 39,254
10:30:12 5,770 ▼ 30 54 39,239
10:25:05 5,790 ▼ 10 40 39,185
10:24:33 5,790 ▼ 10 10 39,145
10:23:55 5,790 ▼ 10 360 39,135
10:23:40 5,790 ▼ 10 30 38,775
10:23:22 5,770 ▼ 30 30 38,745
10:22:36 5,790 ▼ 10 175 38,715
10:22:24 5,790 ▼ 10 6 38,540
10:16:43 5,790 ▼ 10 1 38,534
10:13:46 5,770 ▼ 30 49 38,533
10:13:46 5,780 ▼ 20 1 38,484
10:12:48 5,780 ▼ 20 2 38,483
10:12:11 5,790 ▼ 10 5 38,481
10:11:59 5,780 ▼ 20 1 38,476
10:09:41 5,790 ▼ 10 90 38,475
10:09:31 5,790 ▼ 10 208 38,385
10:06:27 5,790 ▼ 10 234 38,177
10:06:27 5,790 ▼ 10 500 37,943
10:05:34 5,790 ▼ 10 140 37,443
10:05:34 5,800  0 360 37,303
10:05:32 5,800  0 7 36,943
10:05:11 5,790 ▼ 10 28 36,936
10:05:05 5,790 ▼ 10 12 36,908
10:03:48 5,790 ▼ 10 2 36,896
10:03:48 5,770 ▼ 30 5 36,894
10:03:24 5,770 ▼ 30 50 36,889
10:02:50 5,770 ▼ 30 157 36,839
10:02:50 5,780 ▼ 20 88 36,682
10:02:15 5,780 ▼ 20 42 36,594
10:01:16 5,790 ▼ 10 28 36,552
10:01:06 5,790 ▼ 10 50 36,524
10:00:22 5,790 ▼ 10 2 36,474
09:59:16 5,790 ▼ 10 10 36,472
09:58:26 5,800  0 29 36,462
09:58:24 5,800  0 500 36,433
09:56:45 5,800  0 1 35,933
09:56:42 5,790 ▼ 10 100 35,932
09:55:09 5,800  0 100 35,832
09:55:01 5,800  0 1 35,732
09:54:57 5,780 ▼ 20 2 35,731
09:52:50 5,800  0 1 35,729
09:52:44 5,790 ▼ 10 1 35,728
09:52:43 5,790 ▼ 10 28 35,727
09:52:43 5,790 ▼ 10 34 35,699
09:52:43 5,790 ▼ 10 81 35,665
09:52:25 5,790 ▼ 10 172 35,584
09:51:51 5,780 ▼ 20 1 35,412
09:51:32 5,780 ▼ 20 10 35,411
09:51:27 5,780 ▼ 20 60 35,401
09:51:22 5,780 ▼ 20 10 35,341
09:51:11 5,780 ▼ 20 100 35,331
09:50:02 5,770 ▼ 30 100 35,231
09:49:29 5,780 ▼ 20 1 35,131
09:47:39 5,780 ▼ 20 123 35,130
09:47:07 5,780 ▼ 20 50 35,007
09:44:36 5,780 ▼ 20 20 34,957
09:42:46 5,790 ▼ 10 25 34,937
09:40:52 5,740 ▼ 60 354 34,912
09:40:52 5,750 ▼ 50 14 34,558
09:40:52 5,760 ▼ 40 32 34,544
09:39:47 5,790 ▼ 10 172 34,512
09:35:36 5,790 ▼ 10 1 34,340
09:35:30 5,790 ▼ 10 1 34,339
09:33:03 5,730 ▼ 70 1,138 34,338
09:33:03 5,750 ▼ 50 1,417 32,040
09:33:03 5,740 ▼ 60 1,160 33,200
09:33:03 5,760 ▼ 40 606 30,623
09:32:31 5,800  0 35 30,017
09:29:21 5,750 ▼ 50 4 29,982
09:29:02 5,780 ▼ 20 100 29,978
09:28:33 5,780 ▼ 20 193 29,878
09:28:33 5,780 ▼ 20 7 29,685
09:28:20 5,780 ▼ 20 20 29,678
09:28:03 5,780 ▼ 20 1 29,658
09:28:03 5,740 ▼ 60 945 29,657
09:28:03 5,760 ▼ 40 438 27,572
09:28:03 5,750 ▼ 50 1,140 28,712
09:28:03 5,770 ▼ 30 477 27,134
09:27:32 5,780 ▼ 20 50 26,657
09:27:16 5,770 ▼ 30 200 26,607
09:26:36 5,770 ▼ 30 200 26,407
09:26:13 5,770 ▼ 30 62 26,207
09:25:59 5,780 ▼ 20 122 26,145
09:22:30 5,780 ▼ 20 1 26,023
09:21:41 5,800  0 1 26,022
09:21:33 5,800  0 200 26,021
09:21:09 5,800  0 100 25,821
09:18:58 5,770 ▼ 30 29 25,721
09:18:58 5,780 ▼ 20 10 25,692
09:17:08 5,760 ▼ 40 299 25,682
09:17:08 5,770 ▼ 30 101 25,383
09:14:46 5,750 ▼ 50 2 25,282
09:14:46 5,760 ▼ 40 407 25,280
09:14:46 5,760 ▼ 40 5 24,873
09:14:45 5,760 ▼ 40 800 24,868
09:14:31 5,760 ▼ 40 2 24,068
09:14:16 5,760 ▼ 40 1 24,066
09:14:05 5,770 ▼ 30 837 22,692
09:14:05 5,760 ▼ 40 1,373 24,065
09:13:54 5,800  0 2 21,855
09:13:17 5,800  0 56 21,853
09:13:17 5,790 ▼ 10 29 21,797
09:12:58 5,790 ▼ 10 1 21,768
09:12:29 5,770 ▼ 30 250 21,767
09:11:33 5,770 ▼ 30 133 21,517
09:09:43 5,760 ▼ 40 50 21,384
09:09:27 5,760 ▼ 40 50 21,334
09:09:11 5,750 ▼ 50 34 21,284
09:09:11 5,810 ▲ 10 100 21,250
09:08:24 5,740 ▼ 60 1,280 21,150
09:08:24 5,780 ▼ 20 17 19,167
09:08:24 5,750 ▼ 50 703 19,870
09:07:35 5,750 ▼ 50 557 19,150
09:07:35 5,760 ▼ 40 100 18,593
09:07:06 5,780 ▼ 20 3 18,493
09:07:06 5,780 ▼ 20 500 18,490
09:07:01 5,780 ▼ 20 100 17,990
09:06:57 5,780 ▼ 20 740 17,890
09:06:47 5,780 ▼ 20 50 17,150
09:06:44 5,810 ▲ 10 13 17,100
09:06:40 5,810 ▲ 10 1 17,087
09:05:35 5,780 ▼ 20 2,000 17,086
09:05:35 5,790 ▼ 10 1,000 15,086
09:05:07 5,800  0 200 14,086
09:04:59 5,800  0 140 13,886
09:04:43 5,810 ▲ 10 500 13,746
09:04:33 5,800  0 32 13,246
09:04:32 5,810 ▲ 10 791 13,037
09:04:32 5,800  0 177 13,214
09:04:18 5,810 ▲ 10 270 12,246
09:04:18 5,820 ▲ 20 2,697 11,976
09:04:18 5,830 ▲ 30 1,033 9,279
09:03:57 5,820 ▲ 20 120 8,246
09:03:46 5,820 ▲ 20 150 8,126
09:03:33 5,880 ▲ 80 85 7,976
09:03:16 5,880 ▲ 80 100 7,891
09:01:23 5,820 ▲ 20 1,541 7,791
09:01:23 5,820 ▲ 20 131 6,250
09:01:23 5,820 ▲ 20 612 6,119
09:01:23 5,820 ▲ 20 1,000 5,507
09:01:15 5,820 ▲ 20 2,000 4,507
09:01:03 5,820 ▲ 20 665 2,507
09:00:51 5,820 ▲ 20 346 1,842
09:00:51 5,830 ▲ 30 144 1,496
09:00:51 5,840 ▲ 40 510 1,352
09:00:47 5,890 ▲ 90 40 842
09:00:12 5,890 ▲ 90 104 802
09:00:11 5,890 ▲ 90 698 698

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,031.20 ▲ 1.42 0.07%
코스닥 724.59 ▼ 4.52 -0.62%
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.