푸른저축은행
(007330)
코스닥
우량기업부
액면가 1,000원
  12.14 15:59

8,250 (8,370)   [시가/고가/저가] 8,400 / 8,400 / 8,180 
전일비/등락률 ▼ 120 (-1.43%) 매도호가/호가잔량 8,250 / 1,216
거래량/전일동시간대비 30,790 /▲ 9,565 매수호가/호가잔량 8,240 / 100
상한가/하한가 10,850 / 5,860 총매도/총매수잔량 11,986 / 6,148

매도잔량 호가 매수잔량
1,344 8,350 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,302 8,340
668 8,330
207 8,320
1,001 8,310
1 8,300
1,898 8,290
3,000 8,280
1,349 8,260
1,216 8,250
 
8,240 100
8,230 555
8,220 181
8,210 22
8,200 830
8,190 121
8,180 1,337
8,170 731
8,160 1,165
8,150 1,106
 
총매도잔량 순매수잔량 총매수잔량
11,986 -5,838 6,148
시간외잔량 시간외잔량
0 1
 
푸른저축은행 007330
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 666.34 (-15.44)    FUTURE 262.70 (-5.10)   Basis: -2.85
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 8,250 ▼ 120 205 30,790
15:15:17 8,250 ▼ 120 2 30,585
15:04:34 8,250 ▼ 120 100 30,583
15:01:06 8,250 ▼ 120 1 30,483
15:00:36 8,240 ▼ 130 205 30,482
14:57:53 8,250 ▼ 120 1 30,277
14:39:38 8,230 ▼ 140 1 30,276
14:36:53 8,230 ▼ 140 6 30,275
14:35:21 8,230 ▼ 140 3 30,269
14:32:12 8,220 ▼ 150 17 30,266
14:32:03 8,220 ▼ 150 1 30,249
14:31:53 8,220 ▼ 150 1 30,248
14:28:02 8,200 ▼ 170 5 30,247
14:27:40 8,220 ▼ 150 1 30,242
14:19:03 8,250 ▼ 120 1 30,241
14:18:25 8,210 ▼ 160 771 30,240
14:18:25 8,210 ▼ 160 229 29,469
14:17:56 8,240 ▼ 130 2,611 29,240
14:17:44 8,240 ▼ 130 389 26,629
14:17:29 8,240 ▼ 130 1 26,240
14:17:16 8,240 ▼ 130 1 26,239
14:17:10 8,240 ▼ 130 1 26,238
14:17:05 8,240 ▼ 130 1 26,237
14:16:53 8,240 ▼ 130 1 26,236
14:16:44 8,240 ▼ 130 1 26,235
14:16:13 8,240 ▼ 130 10 26,234
14:14:07 8,240 ▼ 130 4 26,224
14:13:03 8,240 ▼ 130 1 26,220
14:12:01 8,220 ▼ 150 1 26,219
14:08:11 8,190 ▼ 180 199 26,218
14:07:19 8,190 ▼ 180 101 26,019
14:04:54 8,190 ▼ 180 100 25,918
14:04:13 8,190 ▼ 180 100 25,818
14:02:35 8,200 ▼ 170 100 25,718
14:01:56 8,200 ▼ 170 4 25,618
14:01:37 8,190 ▼ 180 200 25,614
14:01:08 8,190 ▼ 180 100 25,414
14:00:26 8,190 ▼ 180 100 25,314
13:57:54 8,200 ▼ 170 100 25,214
13:57:16 8,190 ▼ 180 4 25,114
13:56:53 8,190 ▼ 180 1 25,110
13:55:05 8,190 ▼ 180 1 25,109
13:55:05 8,190 ▼ 180 5 25,108
13:51:32 8,190 ▼ 180 3 25,103
13:51:24 8,190 ▼ 180 1 25,100
13:50:25 8,190 ▼ 180 14 25,099
13:50:18 8,190 ▼ 180 71 25,085
13:49:36 8,190 ▼ 180 35 25,014
13:49:24 8,190 ▼ 180 1 24,979
13:49:24 8,190 ▼ 180 10 24,978
13:49:14 8,190 ▼ 180 1 24,968
13:49:14 8,190 ▼ 180 25 24,967
13:48:58 8,190 ▼ 180 17 24,942
13:48:50 8,190 ▼ 180 58 24,925
13:48:48 8,190 ▼ 180 40 24,867
13:48:48 8,190 ▼ 180 159 24,827
13:48:19 8,190 ▼ 180 500 24,668
13:46:42 8,190 ▼ 180 142 24,168
13:41:16 8,180 ▼ 190 29 24,026
13:40:56 8,180 ▼ 190 1 23,997
13:40:37 8,180 ▼ 190 2 23,996
13:40:32 8,180 ▼ 190 1 23,994
13:40:28 8,180 ▼ 190 19 23,993
13:40:26 8,180 ▼ 190 13 23,974
13:40:26 8,180 ▼ 190 200 23,961
13:40:19 8,180 ▼ 190 8 23,761
13:40:19 8,180 ▼ 190 13 23,753
13:40:12 8,180 ▼ 190 50 23,740
13:40:08 8,180 ▼ 190 8 23,690
13:40:05 8,180 ▼ 190 9 23,682
13:39:59 8,180 ▼ 190 44 23,673
13:39:19 8,180 ▼ 190 100 23,629
13:37:47 8,180 ▼ 190 202 23,529
13:37:16 8,180 ▼ 190 1 23,327
13:33:44 8,180 ▼ 190 61 23,326
13:31:18 8,180 ▼ 190 163 23,265
13:31:00 8,190 ▼ 180 1 23,102
13:29:05 8,190 ▼ 180 10 23,101
13:28:01 8,190 ▼ 180 1 23,091
13:27:11 8,190 ▼ 180 27 23,090
13:25:47 8,200 ▼ 170 121 23,063
13:24:47 8,190 ▼ 180 20 22,942
13:24:22 8,190 ▼ 180 10 22,922
13:24:04 8,190 ▼ 180 1 22,912
13:24:04 8,190 ▼ 180 14 22,911
13:23:41 8,190 ▼ 180 2 22,897
13:23:41 8,190 ▼ 180 50 22,895
13:22:58 8,190 ▼ 180 1 22,845
13:22:51 8,190 ▼ 180 2 22,844
13:22:42 8,190 ▼ 180 19 22,842
13:21:54 8,190 ▼ 180 16 22,823
13:21:50 8,190 ▼ 180 3 22,807
13:21:43 8,190 ▼ 180 3 22,804
13:21:34 8,190 ▼ 180 1 22,801
13:21:27 8,190 ▼ 180 4 22,800
13:21:11 8,190 ▼ 180 3 22,796
13:21:09 8,190 ▼ 180 5 22,793
13:20:47 8,190 ▼ 180 1 22,788
13:20:47 8,190 ▼ 180 6 22,787
13:20:36 8,190 ▼ 180 2 22,781
13:20:36 8,190 ▼ 180 56 22,779
13:19:23 8,190 ▼ 180 100 22,723
13:18:43 8,190 ▼ 180 262 22,623
13:18:43 8,190 ▼ 180 300 22,361
13:18:12 8,190 ▼ 180 36 22,061
13:18:02 8,190 ▼ 180 11 22,025
13:17:42 8,190 ▼ 180 1 22,014
13:15:58 8,200 ▼ 170 5 22,013
13:15:37 8,200 ▼ 170 280 22,008
13:15:10 8,200 ▼ 170 220 21,728
13:13:58 8,200 ▼ 170 785 21,508
13:13:46 8,210 ▼ 160 1 20,723
13:12:03 8,210 ▼ 160 75 20,722
13:11:02 8,210 ▼ 160 527 20,647
13:10:24 8,220 ▼ 150 20 20,120
13:08:00 8,220 ▼ 150 10 20,100
13:07:03 8,220 ▼ 150 6 20,090
13:02:37 8,220 ▼ 150 100 20,084
13:02:22 8,220 ▼ 150 20 19,984
12:57:49 8,220 ▼ 150 2 19,964
12:56:52 8,220 ▼ 150 90 19,962
12:56:03 8,220 ▼ 150 100 19,872
12:50:17 8,220 ▼ 150 20 19,772
12:48:54 8,220 ▼ 150 106 19,752
12:46:14 8,220 ▼ 150 68 19,646
12:45:21 8,220 ▼ 150 2 19,578
12:42:53 8,250 ▼ 120 2 19,576
12:42:07 8,220 ▼ 150 809 19,574
12:41:33 8,230 ▼ 140 137 18,765
12:40:45 8,250 ▼ 120 12 18,628
12:39:32 8,230 ▼ 140 481 18,616
12:39:02 8,230 ▼ 140 104 18,135
12:36:58 8,230 ▼ 140 592 18,031
12:34:25 8,230 ▼ 140 101 17,439
12:33:55 8,230 ▼ 140 2 17,338
12:33:17 8,230 ▼ 140 104 17,336
12:30:09 8,230 ▼ 140 318 17,232
12:27:56 8,240 ▼ 130 2 16,914
12:27:55 8,240 ▼ 130 398 16,912
12:25:54 8,250 ▼ 120 7 16,514
12:25:46 8,250 ▼ 120 2 16,507
12:25:46 8,250 ▼ 120 48 16,505
12:25:11 8,250 ▼ 120 1 16,457
12:25:09 8,250 ▼ 120 32 16,456
12:25:07 8,250 ▼ 120 8 16,424
12:24:14 8,250 ▼ 120 263 16,416
12:24:14 8,250 ▼ 120 3 16,153
12:24:02 8,250 ▼ 120 1 16,150
12:24:02 8,250 ▼ 120 1 16,149
12:23:22 8,250 ▼ 120 3 16,148
12:22:37 8,250 ▼ 120 12 16,145
12:22:14 8,250 ▼ 120 42 16,133
12:21:12 8,250 ▼ 120 46 16,091
12:21:08 8,250 ▼ 120 100 16,045
12:19:16 8,240 ▼ 130 4 15,945
12:19:06 8,240 ▼ 130 12 15,941
12:18:59 8,240 ▼ 130 3 15,929
12:18:51 8,240 ▼ 130 4 15,926
12:18:50 8,240 ▼ 130 1 15,922
12:18:31 8,240 ▼ 130 3 15,921
12:18:18 8,240 ▼ 130 11 15,918
12:18:10 8,240 ▼ 130 2 15,907
12:18:09 8,240 ▼ 130 160 15,905
12:17:30 8,250 ▼ 120 9 15,745
12:17:22 8,250 ▼ 120 1 15,736
12:16:59 8,250 ▼ 120 14 15,735
12:15:32 8,250 ▼ 120 1 15,721
12:14:58 8,250 ▼ 120 15 15,720
12:14:43 8,250 ▼ 120 1 15,705
12:14:12 8,250 ▼ 120 5 15,704
12:13:40 8,250 ▼ 120 2 15,699
12:13:22 8,250 ▼ 120 4 15,697
12:12:58 8,240 ▼ 130 2 15,693
12:12:49 8,240 ▼ 130 2 15,691
12:12:28 8,240 ▼ 130 74 15,689
12:12:28 8,240 ▼ 130 1 15,615
12:12:18 8,240 ▼ 130 1 15,614
12:12:09 8,240 ▼ 130 1 15,613
12:11:11 8,240 ▼ 130 2 15,612
12:11:08 8,240 ▼ 130 10 15,610
12:10:34 8,220 ▼ 150 8 15,600
12:09:59 8,230 ▼ 140 2 15,592
12:09:58 8,230 ▼ 140 409 15,590
12:09:45 8,240 ▼ 130 2 15,181
12:09:31 8,240 ▼ 130 5 15,179
12:07:24 8,240 ▼ 130 1 15,174
12:07:14 8,240 ▼ 130 71 15,173
12:07:03 8,240 ▼ 130 81 15,102
12:05:54 8,240 ▼ 130 370 15,021
12:05:54 8,250 ▼ 120 1 14,651
12:05:20 8,250 ▼ 120 1 14,650
12:05:08 8,250 ▼ 120 1 14,649
12:04:59 8,250 ▼ 120 1 14,648
12:04:45 8,250 ▼ 120 1 14,647
12:03:57 8,250 ▼ 120 2 14,646
12:02:49 8,250 ▼ 120 1 14,644
12:02:18 8,250 ▼ 120 2 14,643
12:02:18 8,250 ▼ 120 96 14,641
12:02:07 8,250 ▼ 120 2 14,545
12:01:57 8,250 ▼ 120 89 14,543
12:01:49 8,250 ▼ 120 11 14,454
12:01:36 8,250 ▼ 120 143 14,443
12:01:22 8,250 ▼ 120 12 14,300
12:01:10 8,250 ▼ 120 99 14,288
12:01:01 8,250 ▼ 120 1 14,189
12:01:01 8,250 ▼ 120 55 14,188
12:00:24 8,250 ▼ 120 45 14,133
12:00:15 8,250 ▼ 120 1 14,088
12:00:15 8,250 ▼ 120 19 14,087
11:59:48 8,250 ▼ 120 10 14,068
11:59:48 8,250 ▼ 120 8 14,058
11:59:20 8,250 ▼ 120 1 14,050
11:59:16 8,250 ▼ 120 16 14,049
11:59:12 8,250 ▼ 120 4 14,033
11:58:49 8,250 ▼ 120 17 14,029
11:58:40 8,250 ▼ 120 4 14,012
11:58:30 8,250 ▼ 120 7 14,008
11:58:01 8,250 ▼ 120 14 14,001
11:57:35 8,250 ▼ 120 5 13,987
11:57:21 8,250 ▼ 120 1 13,982
11:56:37 8,250 ▼ 120 3 13,981
11:56:30 8,250 ▼ 120 15 13,978
11:56:23 8,250 ▼ 120 13 13,963
11:55:33 8,250 ▼ 120 1 13,950
11:53:37 8,250 ▼ 120 1 13,949
11:53:29 8,250 ▼ 120 119 13,948
11:53:02 8,260 ▼ 110 725 13,829
11:53:02 8,270 ▼ 100 21 13,104
11:53:02 8,280 ▼ 90 11 13,083
11:52:36 8,290 ▼ 80 103 13,072
11:43:03 8,290 ▼ 80 933 12,969
11:39:43 8,280 ▼ 90 5 12,036
11:39:36 8,280 ▼ 90 15 12,031
11:39:18 8,280 ▼ 90 15 12,016
11:37:02 8,290 ▼ 80 1 12,001
11:32:44 8,270 ▼ 100 7 12,000
11:29:47 8,290 ▼ 80 7 11,993
11:29:27 8,290 ▼ 80 1 11,986
11:27:17 8,270 ▼ 100 172 11,182
11:27:17 8,260 ▼ 110 803 11,985
11:27:17 8,280 ▼ 90 25 11,010
11:27:15 8,290 ▼ 80 8 10,985
11:27:11 8,290 ▼ 80 50 10,977
11:25:03 8,270 ▼ 100 85 10,927
11:25:03 8,290 ▼ 80 1 10,842
11:25:03 8,300 ▼ 70 12 10,841
11:25:03 8,310 ▼ 60 2 10,829
11:19:35 8,330 ▼ 40 1 10,827
11:19:29 8,330 ▼ 40 1 10,826
11:19:09 8,330 ▼ 40 1 10,825
11:18:59 8,330 ▼ 40 1 10,824
11:16:43 8,330 ▼ 40 1 10,823
11:12:14 8,300 ▼ 70 1,865 10,822
11:11:25 8,300 ▼ 70 1 8,957
11:09:05 8,300 ▼ 70 1 8,956
11:08:59 8,300 ▼ 70 1 8,955
11:08:51 8,300 ▼ 70 1 8,954
11:08:44 8,300 ▼ 70 1 8,953
11:08:39 8,300 ▼ 70 1 8,952
11:08:37 8,300 ▼ 70 1 8,951
11:08:31 8,300 ▼ 70 1 8,950
11:02:35 8,300 ▼ 70 10 8,949
11:00:58 8,300 ▼ 70 1 8,939
10:55:59 8,270 ▼ 100 1,798 8,938
10:51:28 8,260 ▼ 110 15 7,140
10:51:16 8,260 ▼ 110 5 7,125
10:47:10 8,260 ▼ 110 50 7,120
10:47:10 8,260 ▼ 110 50 7,070
10:47:02 8,260 ▼ 110 50 7,020
10:39:20 8,260 ▼ 110 2 6,970
10:39:08 8,260 ▼ 110 111 6,968
10:35:22 8,270 ▼ 100 1 6,857
10:35:17 8,270 ▼ 100 1 6,856
10:34:06 8,270 ▼ 100 2 6,855
10:32:21 8,270 ▼ 100 1 6,853
10:30:57 8,270 ▼ 100 137 6,852
10:12:00 8,300 ▼ 70 1 6,715
10:11:29 8,270 ▼ 100 31 6,714
10:10:45 8,270 ▼ 100 2 6,683
10:10:29 8,270 ▼ 100 1 6,681
10:10:28 8,270 ▼ 100 417 6,680
10:10:28 8,280 ▼ 90 334 6,263
10:10:28 8,290 ▼ 80 215 5,929
10:10:25 8,300 ▼ 70 115 5,714
10:08:48 8,340 ▼ 30 1 5,599
09:41:51 8,300 ▼ 70 50 5,598
09:41:51 8,300 ▼ 70 950 5,548
09:40:53 8,300 ▼ 70 1,089 4,598
09:40:34 8,300 ▼ 70 200 3,509
09:39:36 8,300 ▼ 70 280 3,309
09:39:36 8,320 ▼ 50 345 2,979
09:39:36 8,310 ▼ 60 50 3,029
09:39:36 8,330 ▼ 40 36 2,634
09:35:35 8,350 ▼ 20 1 2,598
09:35:28 8,350 ▼ 20 1 2,597
09:35:23 8,350 ▼ 20 1 2,596
09:33:31 8,350 ▼ 20 1 2,595
09:32:41 8,350 ▼ 20 1 2,594
09:32:35 8,350 ▼ 20 1 2,593
09:32:00 8,350 ▼ 20 7 2,592
09:31:10 8,350 ▼ 20 1 2,585
09:25:55 8,350 ▼ 20 1 2,584
09:25:21 8,350 ▼ 20 2 2,583
09:25:02 8,300 ▼ 70 546 2,581
09:24:57 8,300 ▼ 70 1 2,035
09:24:46 8,300 ▼ 70 1 2,034
09:24:39 8,300 ▼ 70 1 2,033
09:24:33 8,300 ▼ 70 1 2,032
09:24:29 8,300 ▼ 70 100 2,031
09:24:25 8,300 ▼ 70 1 1,931
09:24:19 8,300 ▼ 70 1 1,930
09:24:12 8,300 ▼ 70 1 1,929
09:23:25 8,300 ▼ 70 10 1,928
09:22:59 8,310 ▼ 60 301 1,918
09:22:59 8,320 ▼ 50 600 1,617
09:22:59 8,330 ▼ 40 336 1,017
09:22:59 8,340 ▼ 30 100 681
09:22:55 8,340 ▼ 30 137 581
09:22:55 8,370  0 14 415
09:22:55 8,350 ▼ 20 20 444
09:22:55 8,360 ▼ 10 9 424
09:00:11 8,400 ▲ 30 401 401

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,069.38 ▼ 26.17 -1.25%
코스닥 666.34 ▼ 15.44 -2.26%
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.