우진아이엔에스
(010400)
코스피
건설업
액면가 500원
  07.19 15:59

9,710 (9,500)   [시가/고가/저가] 9,410 / 9,740 / 9,410 
전일비/등락률 ▲ 210 (2.21%) 매도호가/호가잔량 9,710 / 1,065
거래량/전일동시간대비 21,990 /▲ 13,177 매수호가/호가잔량 9,680 / 5
상한가/하한가 12,350 / 6,650 총매도/총매수잔량 6,541 / 4,032

매도잔량 호가 매수잔량
260 9,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
6 9,820
1,319 9,800
810 9,790
33 9,780
1,831 9,750
655 9,740
152 9,730
410 9,720
1,065 9,710
 
9,680 5
9,670 1,314
9,660 105
9,650 1,000
9,620 51
9,610 97
9,600 600
9,580 1
9,570 510
9,560 349
 
총매도잔량 순매수잔량 총매수잔량
6,541 -2,509 4,032
시간외잔량 시간외잔량
23 0
 
우진아이엔에스 010400
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,094.36 (+27.81)    FUTURE 275.15 (+4.05)   Basis: 0.60
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:49:00 9,710 ▲ 210 19 21,990
15:42:22 9,710 ▲ 210 1 21,971
15:30:30 9,710 ▲ 210 555 21,970
15:16:59 9,680 ▲ 180 11 21,415
15:16:45 9,680 ▲ 180 10 21,404
15:15:52 9,680 ▲ 180 1 21,394
15:15:22 9,670 ▲ 170 47 21,393
15:15:22 9,680 ▲ 180 2 21,346
15:12:07 9,680 ▲ 180 100 21,344
15:08:48 9,680 ▲ 180 46 21,244
15:08:48 9,680 ▲ 180 103 21,198
15:06:01 9,680 ▲ 180 2 21,095
15:04:54 9,680 ▲ 180 10 21,093
15:04:26 9,680 ▲ 180 19 21,083
15:03:32 9,690 ▲ 190 40 21,064
15:02:37 9,690 ▲ 190 8 21,024
15:02:21 9,680 ▲ 180 580 21,016
15:00:56 9,700 ▲ 200 8 20,436
14:57:12 9,700 ▲ 200 1,491 20,428
14:55:29 9,700 ▲ 200 82 18,937
14:55:27 9,690 ▲ 190 77 18,855
14:53:32 9,690 ▲ 190 13 18,778
14:53:21 9,690 ▲ 190 65 18,765
14:51:05 9,690 ▲ 190 10 18,700
14:43:11 9,690 ▲ 190 43 18,690
14:43:01 9,690 ▲ 190 5 18,647
14:42:54 9,690 ▲ 190 11 18,642
14:41:42 9,680 ▲ 180 1 18,631
14:41:33 9,680 ▲ 180 30 18,630
14:41:27 9,680 ▲ 180 10 18,600
14:41:10 9,680 ▲ 180 200 18,590
14:36:46 9,710 ▲ 210 25 18,390
14:30:44 9,710 ▲ 210 826 18,365
14:30:44 9,710 ▲ 210 160 17,539
14:30:44 9,710 ▲ 210 14 17,379
14:26:21 9,710 ▲ 210 2 17,365
14:26:06 9,700 ▲ 200 2 17,363
14:25:56 9,690 ▲ 190 23 17,361
14:20:01 9,680 ▲ 180 1 17,338
14:20:01 9,680 ▲ 180 64 17,337
14:19:57 9,680 ▲ 180 10 17,273
14:18:29 9,680 ▲ 180 1 17,263
14:18:06 9,680 ▲ 180 15 17,262
14:17:59 9,680 ▲ 180 9 17,247
14:17:17 9,680 ▲ 180 6 17,238
14:16:29 9,680 ▲ 180 2 17,232
14:16:21 9,680 ▲ 180 91 17,230
14:12:24 9,680 ▲ 180 15 17,139
14:12:24 9,680 ▲ 180 104 17,124
14:12:01 9,690 ▲ 190 679 17,020
14:11:39 9,700 ▲ 200 7 16,341
14:11:32 9,690 ▲ 190 101 16,334
14:11:32 9,700 ▲ 200 10 16,233
14:11:32 9,710 ▲ 210 12 16,223
14:11:16 9,710 ▲ 210 19 16,211
14:11:08 9,710 ▲ 210 53 16,192
14:11:00 9,710 ▲ 210 150 16,139
14:10:18 9,720 ▲ 220 21 15,989
14:10:10 9,720 ▲ 220 49 15,968
14:10:03 9,720 ▲ 220 10 15,919
13:54:15 9,720 ▲ 220 48 15,909
13:46:55 9,720 ▲ 220 50 15,861
13:46:21 9,720 ▲ 220 104 15,811
13:44:15 9,730 ▲ 230 266 15,707
13:44:15 9,710 ▲ 210 2 15,416
13:44:15 9,720 ▲ 220 25 15,441
13:44:15 9,700 ▲ 200 7 15,414
13:42:03 9,690 ▲ 190 9 15,407
13:28:23 9,690 ▲ 190 12 15,398
13:28:19 9,690 ▲ 190 20 15,386
13:27:46 9,690 ▲ 190 7 15,366
13:27:11 9,690 ▲ 190 73 15,359
13:26:44 9,690 ▲ 190 1 15,286
13:26:37 9,690 ▲ 190 19 15,285
13:26:27 9,690 ▲ 190 34 15,266
13:26:14 9,690 ▲ 190 5 15,232
13:24:44 9,680 ▲ 180 1 15,227
13:22:39 9,680 ▲ 180 7 15,226
13:21:28 9,680 ▲ 180 5 15,219
13:19:52 9,670 ▲ 170 2 15,214
13:17:46 9,670 ▲ 170 15 15,212
13:17:37 9,670 ▲ 170 1 15,197
13:08:49 9,660 ▲ 160 5 15,196
13:08:34 9,660 ▲ 160 10 15,191
13:02:58 9,660 ▲ 160 2 15,181
13:02:14 9,660 ▲ 160 11 15,179
13:01:55 9,670 ▲ 170 7 15,168
12:58:08 9,690 ▲ 190 97 15,161
12:48:56 9,720 ▲ 220 2 15,064
12:40:04 9,730 ▲ 230 4 15,062
12:31:34 9,740 ▲ 240 1 15,058
12:27:17 9,740 ▲ 240 1 15,057
12:26:45 9,740 ▲ 240 8 15,056
12:18:52 9,740 ▲ 240 85 15,048
12:18:52 9,700 ▲ 200 25 14,963
12:16:24 9,740 ▲ 240 10 14,938
12:16:23 9,740 ▲ 240 1 14,928
12:15:19 9,730 ▲ 230 10 14,927
12:14:56 9,700 ▲ 200 74 14,917
12:14:33 9,700 ▲ 200 6 14,843
12:14:33 9,700 ▲ 200 270 14,837
12:14:33 9,690 ▲ 190 30 14,567
12:14:29 9,660 ▲ 160 1 14,537
12:14:22 9,650 ▲ 150 225 14,536
12:14:22 9,640 ▲ 140 20 14,311
12:13:59 9,640 ▲ 140 1 14,291
12:04:32 9,600 ▲ 100 112 14,290
12:04:32 9,600 ▲ 100 1 14,178
12:04:32 9,600 ▲ 100 635 14,177
12:04:32 9,600 ▲ 100 50 13,542
12:04:19 9,600 ▲ 100 1,082 13,492
12:04:19 9,590 ▲ 90 918 12,410
12:03:31 9,590 ▲ 90 457 11,492
12:03:31 9,580 ▲ 80 43 11,035
11:52:48 9,570 ▲ 70 151 10,992
11:52:34 9,560 ▲ 60 173 10,841
11:52:34 9,560 ▲ 60 100 10,668
11:52:16 9,560 ▲ 60 170 10,568
11:52:08 9,550 ▲ 50 131 10,398
11:52:08 9,540 ▲ 40 4 10,267
11:52:08 9,540 ▲ 40 1,519 10,263
11:52:08 9,530 ▲ 30 82 8,744
11:47:17 9,530 ▲ 30 1 8,662
11:47:17 9,530 ▲ 30 1 8,661
11:47:02 9,530 ▲ 30 1 8,660
11:47:02 9,530 ▲ 30 36 8,659
11:46:56 9,530 ▲ 30 3 8,623
11:46:56 9,530 ▲ 30 109 8,620
11:45:45 9,520 ▲ 20 2 8,511
11:45:32 9,520 ▲ 20 11 8,509
11:44:59 9,520 ▲ 20 16 8,498
11:36:59 9,520 ▲ 20 30 8,482
11:25:12 9,520 ▲ 20 411 8,452
11:22:39 9,520 ▲ 20 11 8,041
11:17:29 9,520 ▲ 20 1 8,030
11:16:59 9,520 ▲ 20 1 8,029
11:16:59 9,520 ▲ 20 105 8,028
11:15:52 9,510 ▲ 10 30 7,923
11:15:41 9,520 ▲ 20 57 7,893
11:10:21 9,520 ▲ 20 89 7,836
11:06:04 9,520 ▲ 20 761 7,747
11:05:24 9,530 ▲ 30 20 6,986
11:01:41 9,540 ▲ 40 10 6,966
11:00:11 9,540 ▲ 40 500 6,956
10:48:08 9,540 ▲ 40 91 6,456
10:48:02 9,540 ▲ 40 34 6,365
10:47:37 9,540 ▲ 40 21 6,331
10:47:16 9,530 ▲ 30 8 6,310
10:47:16 9,530 ▲ 30 46 6,302
10:47:11 9,530 ▲ 30 1 6,256
10:41:35 9,520 ▲ 20 8 6,255
10:35:28 9,520 ▲ 20 9 6,247
10:34:34 9,510 ▲ 10 3 6,238
10:31:22 9,500  0 336 6,235
10:31:22 9,510 ▲ 10 75 5,899
10:30:35 9,510 ▲ 10 15 5,824
10:28:04 9,510 ▲ 10 1 5,809
10:26:33 9,520 ▲ 20 2 5,808
10:26:19 9,520 ▲ 20 30 5,806
10:25:23 9,520 ▲ 20 11 5,776
10:25:12 9,520 ▲ 20 30 5,765
10:25:06 9,520 ▲ 20 23 5,735
10:24:58 9,520 ▲ 20 3 5,712
10:23:02 9,510 ▲ 10 32 5,709
10:19:34 9,530 ▲ 30 7 5,677
10:18:55 9,520 ▲ 20 19 5,670
10:18:43 9,510 ▲ 10 66 5,651
10:16:30 9,510 ▲ 10 20 5,585
09:57:38 9,540 ▲ 40 8 5,565
09:57:38 9,530 ▲ 30 1 5,557
09:57:38 9,520 ▲ 20 5 5,556
09:53:25 9,510 ▲ 10 2 5,551
09:53:19 9,510 ▲ 10 1 5,549
09:52:38 9,500  0 8 5,548
09:52:31 9,500  0 1 5,540
09:52:15 9,490 ▼ 10 24 5,539
09:52:15 9,490 ▼ 10 730 5,515
09:47:13 9,490 ▼ 10 106 4,785
09:43:29 9,530 ▲ 30 10 4,679
09:42:21 9,530 ▲ 30 1 4,669
09:40:20 9,540 ▲ 40 3 4,668
09:35:44 9,540 ▲ 40 27 4,665
09:35:37 9,540 ▲ 40 68 4,638
09:35:29 9,530 ▲ 30 9 4,570
09:35:29 9,520 ▲ 20 1 4,561
09:34:42 9,510 ▲ 10 8 4,560
09:33:17 9,500  0 3 4,552
09:31:06 9,490 ▼ 10 3 4,549
09:25:35 9,480 ▼ 20 10 4,546
09:23:44 9,480 ▼ 20 44 4,536
09:23:44 9,500  0 5 4,492
09:23:02 9,500  0 50 4,487
09:22:32 9,540 ▲ 40 1 4,437
09:22:07 9,540 ▲ 40 10 4,436
09:19:28 9,540 ▲ 40 1 4,426
09:19:28 9,530 ▲ 30 9 4,425
09:17:36 9,500  0 100 4,416
09:16:06 9,540 ▲ 40 2 4,316
09:15:30 9,540 ▲ 40 69 4,314
09:15:27 9,540 ▲ 40 3 4,245
09:15:27 9,540 ▲ 40 250 4,242
09:15:23 9,540 ▲ 40 1 3,992
09:15:23 9,540 ▲ 40 29 3,991
09:15:14 9,540 ▲ 40 8 3,962
09:14:11 9,530 ▲ 30 5 3,954
09:13:35 9,520 ▲ 20 5 3,949
09:13:27 9,510 ▲ 10 5 3,944
09:12:59 9,500  0 666 3,939
09:12:59 9,510 ▲ 10 34 3,273
09:12:32 9,500  0 1 3,239
09:12:32 9,510 ▲ 10 1 3,238
09:06:48 9,500  0 231 3,237
09:06:48 9,500  0 239 3,006
09:06:48 9,500  0 674 2,767
09:05:43 9,500  0 65 2,093
09:05:36 9,490 ▼ 10 10 2,028
09:05:36 9,490 ▼ 10 1 2,018
09:02:48 9,440 ▼ 60 5 2,017
09:02:48 9,430 ▼ 70 7 2,012
09:02:47 9,420 ▼ 80 5 2,005
09:00:20 9,410 ▼ 90 2,000 2,000

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,094.36 ▲ 27.81 1.35%
코스닥 674.06 ▲ 8.91 1.34%
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.