와이비로드
(010600)
코스피
유통업
액면가 500원
  12.11 15:59

4,030 (4,080)   [시가/고가/저가] 4,100 / 4,115 / 4,005 
전일비/등락률 ▼ 50 (-1.23%) 매도호가/호가잔량 4,030 / 1,386
거래량/전일동시간대비 138,346 /▼ 32,814 매수호가/호가잔량 4,015 / 60
상한가/하한가 5,300 / 2,860 총매도/총매수잔량 11,447 / 12,379

매도잔량 호가 매수잔량
1,250 4,075 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,350 4,070
1,000 4,065
55 4,060
1,000 4,055
2,361 4,050
2,465 4,045
30 4,040
550 4,035
1,386 4,030
 
4,015 60
4,010 1,663
4,005 2,336
4,000 4,486
3,995 728
3,990 1,055
3,980 1,000
3,970 1,000
3,960 10
3,950 41
 
총매도잔량 순매수잔량 총매수잔량
11,447 932 12,379
시간외잔량 시간외잔량
1,434 0
 
와이비로드 010600
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,471.49 (+7.49)    FUTURE 324.85 (+0.10)   Basis: -0.24
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 4,030 ▼ 50 1,801 138,346
15:19:51 4,010 ▼ 70 1,082 136,545
15:17:53 4,015 ▼ 65 554 135,463
15:17:53 4,015 ▼ 65 657 134,909
15:17:53 4,025 ▼ 55 289 134,252
15:11:49 4,025 ▼ 55 276 133,963
15:04:56 4,040 ▼ 40 500 133,687
15:04:14 4,035 ▼ 45 500 133,187
15:04:07 4,015 ▼ 65 41 132,687
15:01:44 4,015 ▼ 65 145 132,646
14:57:48 4,015 ▼ 65 2,399 132,501
14:57:48 4,020 ▼ 60 601 130,102
14:55:08 4,040 ▼ 40 35 129,501
14:51:34 4,040 ▼ 40 1 129,466
14:49:43 4,040 ▼ 40 1,000 129,465
14:47:38 4,010 ▼ 70 1,066 128,465
14:47:38 4,015 ▼ 65 934 127,399
14:47:05 4,015 ▼ 65 291 126,465
14:47:05 4,020 ▼ 60 109 126,174
14:45:32 4,020 ▼ 60 1,490 126,065
14:45:32 4,025 ▼ 55 510 124,575
14:37:19 4,020 ▼ 60 30 124,065
14:34:40 4,020 ▼ 60 1,875 124,035
14:34:40 4,025 ▼ 55 2,125 122,160
14:33:26 4,025 ▼ 55 661 120,035
14:33:26 4,030 ▼ 50 2,313 119,374
14:33:26 4,035 ▼ 45 26 117,061
14:33:14 4,035 ▼ 45 90 117,035
14:33:14 4,035 ▼ 45 382 116,945
14:25:44 4,035 ▼ 45 12 116,563
14:24:39 4,035 ▼ 45 281 116,551
14:22:30 4,035 ▼ 45 1 116,270
14:20:14 4,045 ▼ 35 90 116,269
14:18:33 4,035 ▼ 45 20 116,179
14:16:17 4,045 ▼ 35 1 116,159
14:05:50 4,030 ▼ 50 500 116,158
14:05:50 4,040 ▼ 40 500 115,658
14:02:01 4,050 ▼ 30 2,000 115,158
13:57:59 4,050 ▼ 30 100 113,158
13:54:10 4,025 ▼ 55 105 113,058
13:51:23 4,025 ▼ 55 38 112,953
13:48:49 4,025 ▼ 55 171 112,915
13:48:10 4,025 ▼ 55 1,825 112,744
13:47:59 4,030 ▼ 50 709 110,919
13:47:25 4,035 ▼ 45 1,373 110,210
13:45:12 4,035 ▼ 45 1,000 108,837
13:42:54 4,035 ▼ 45 127 107,837
13:39:31 4,035 ▼ 45 123 107,710
13:38:44 4,035 ▼ 45 19 107,587
13:38:40 4,035 ▼ 45 19 107,568
13:38:39 4,035 ▼ 45 400 107,549
13:38:01 4,035 ▼ 45 1,600 107,149
13:36:29 4,035 ▼ 45 1,000 105,549
13:34:37 4,035 ▼ 45 800 104,549
13:18:25 4,035 ▼ 45 3 103,749
13:17:51 4,035 ▼ 45 97 103,746
13:17:51 4,035 ▼ 45 100 103,649
13:16:20 4,035 ▼ 45 1,000 103,549
13:16:12 4,035 ▼ 45 7,498 102,549
13:15:19 4,050 ▼ 30 350 95,051
13:09:52 4,035 ▼ 45 592 94,701
13:09:52 4,040 ▼ 40 408 94,109
13:08:57 4,040 ▼ 40 22 93,701
13:08:57 4,040 ▼ 40 203 93,679
13:08:57 4,045 ▼ 35 57 93,476
13:07:12 4,050 ▼ 30 1,000 93,419
13:05:44 4,050 ▼ 30 900 92,419
12:58:52 4,050 ▼ 30 2 91,519
12:58:37 4,050 ▼ 30 4 91,517
12:55:22 4,050 ▼ 30 2 91,513
12:54:33 4,050 ▼ 30 24 91,511
12:53:20 4,050 ▼ 30 1,000 91,487
12:50:58 4,050 ▼ 30 507 90,487
12:50:53 4,050 ▼ 30 1,493 89,980
12:50:26 4,050 ▼ 30 500 88,487
12:46:10 4,050 ▼ 30 1 87,987
12:45:05 4,050 ▼ 30 10 87,986
12:43:46 4,045 ▼ 35 12 87,976
12:35:09 4,050 ▼ 30 10 87,964
12:32:26 4,050 ▼ 30 1,962 87,954
12:31:46 4,050 ▼ 30 4 85,992
12:31:39 4,050 ▼ 30 17 85,988
12:23:40 4,020 ▼ 60 13 85,971
12:23:40 4,025 ▼ 55 1,521 85,958
12:23:40 4,030 ▼ 50 466 84,437
12:22:53 4,030 ▼ 50 20 83,971
12:21:51 4,025 ▼ 55 200 83,951
12:20:27 4,025 ▼ 55 286 83,751
12:14:51 4,025 ▼ 55 1,000 83,465
12:14:18 4,025 ▼ 55 215 82,465
12:11:44 4,050 ▼ 30 2 82,250
12:11:19 4,025 ▼ 55 1,000 82,248
12:07:36 4,050 ▼ 30 10 81,248
12:04:33 4,060 ▼ 20 500 81,238
12:03:57 4,060 ▼ 20 13 80,738
12:03:57 4,055 ▼ 25 87 80,725
12:03:50 4,055 ▼ 25 14 80,638
12:03:50 4,050 ▼ 30 186 80,624
12:02:29 4,050 ▼ 30 28 80,438
11:59:50 4,050 ▼ 30 2,795 80,410
11:59:17 4,015 ▼ 65 97 77,615
11:58:57 4,050 ▼ 30 1,886 77,518
11:58:57 4,050 ▼ 30 2,475 75,632
11:58:57 4,045 ▼ 35 1,239 73,157
11:56:42 4,045 ▼ 35 5,500 71,918
11:54:38 4,045 ▼ 35 788 66,418
11:54:28 4,045 ▼ 35 790 65,630
11:54:28 4,040 ▼ 40 755 64,840
11:54:23 4,040 ▼ 40 403 64,085
11:54:23 4,035 ▼ 45 1,145 63,682
11:54:08 4,005 ▼ 75 1 62,537
11:54:07 4,005 ▼ 75 1,074 62,536
11:54:07 4,010 ▼ 70 780 61,462
11:54:07 4,020 ▼ 60 446 60,682
11:53:25 4,025 ▼ 55 300 60,236
11:53:02 4,030 ▼ 50 1,239 59,936
11:53:02 4,030 ▼ 50 1,000 58,697
11:51:42 4,035 ▼ 45 1,109 57,697
11:51:17 4,040 ▼ 40 450 56,588
11:51:17 4,040 ▼ 40 1,000 56,138
11:50:34 4,045 ▼ 35 1,948 55,138
11:47:23 4,045 ▼ 35 171 53,190
11:47:14 4,050 ▼ 30 100 53,019
11:44:04 4,085 ▲ 5 1 52,919
11:43:40 4,050 ▼ 30 50 52,918
11:39:59 4,050 ▼ 30 1,010 52,868
11:38:46 4,050 ▼ 30 1,000 51,858
11:38:27 4,045 ▼ 35 1,000 50,858
11:37:50 4,050 ▼ 30 2,584 49,858
11:36:51 4,050 ▼ 30 221 47,274
11:36:31 4,050 ▼ 30 1,305 47,053
11:36:31 4,055 ▼ 25 1,024 45,748
11:36:31 4,060 ▼ 20 2,319 44,724
11:36:31 4,065 ▼ 15 1,650 42,405
11:36:31 4,070 ▼ 10 1,152 40,755
11:35:16 4,075 ▼ 5 2 39,603
11:35:16 4,075 ▼ 5 250 39,601
11:34:42 4,085 ▲ 5 1 39,351
11:34:15 4,080  0 12 39,350
11:34:15 4,080  0 50 39,338
11:32:12 4,080  0 500 39,288
11:31:29 4,085 ▲ 5 28 38,788
11:30:05 4,090 ▲ 10 28 38,760
11:30:03 4,090 ▲ 10 28 38,732
11:29:55 4,090 ▲ 10 28 38,704
11:29:39 4,090 ▲ 10 28 38,676
11:29:34 4,090 ▲ 10 28 38,648
11:28:27 4,090 ▲ 10 1 38,620
11:26:05 4,085 ▲ 5 1,000 38,619
11:23:57 4,080  0 566 37,619
11:22:40 4,080  0 355 37,053
11:22:24 4,080  0 28 36,698
11:22:21 4,080  0 28 36,670
11:22:13 4,080  0 28 36,642
11:22:10 4,080  0 28 36,614
11:22:00 4,080  0 24 36,586
11:21:57 4,080  0 24 36,562
11:21:37 4,080  0 24 36,538
11:20:29 4,085 ▲ 5 19 36,514
11:17:20 4,090 ▲ 10 24 36,495
11:10:20 4,090 ▲ 10 1 36,471
11:02:20 4,070 ▼ 10 151 36,470
11:02:20 4,070 ▼ 10 1,000 36,319
11:00:02 4,070 ▼ 10 744 35,319
11:00:02 4,075 ▼ 5 256 34,575
10:59:56 4,075 ▼ 5 4 34,319
10:59:35 4,075 ▼ 5 58 34,315
10:59:35 4,075 ▼ 5 582 34,257
10:59:12 4,080  0 190 33,675
10:58:41 4,080  0 3 33,485
10:58:40 4,080  0 100 33,482
10:56:38 4,080  0 7 33,382
10:56:38 4,080  0 216 33,375
10:52:17 4,085 ▲ 5 2 33,159
10:52:16 4,085 ▲ 5 68 33,157
10:52:08 4,090 ▲ 10 1 33,089
10:49:32 4,090 ▲ 10 1,000 33,088
10:46:40 4,085 ▲ 5 4 32,088
10:46:03 4,085 ▲ 5 36 32,084
10:44:59 4,085 ▲ 5 65 32,048
10:37:34 4,085 ▲ 5 5 31,983
10:33:24 4,080  0 3 31,978
10:31:18 4,100 ▲ 20 817 31,975
10:31:18 4,100 ▲ 20 1 31,158
10:31:01 4,100 ▲ 20 5 31,157
10:30:59 4,100 ▲ 20 50 31,152
10:30:20 4,100 ▲ 20 97 31,102
10:27:52 4,100 ▲ 20 2,623 31,005
10:27:52 4,095 ▲ 15 747 28,382
10:27:52 4,090 ▲ 10 444 27,635
10:27:52 4,080  0 16 27,191
10:20:40 4,095 ▲ 15 49 27,175
10:20:40 4,095 ▲ 15 6 27,126
10:20:40 4,095 ▲ 15 300 27,120
10:20:08 4,095 ▲ 15 104 26,820
10:20:08 4,090 ▲ 10 33 26,716
10:20:07 4,070 ▼ 10 4 26,683
10:19:30 4,090 ▲ 10 2,000 26,679
10:19:21 4,085 ▲ 5 70 24,679
10:19:15 4,085 ▲ 5 2,200 24,609
10:15:35 4,085 ▲ 5 942 22,409
10:15:35 4,080  0 58 21,467
10:12:37 4,080  0 2,700 21,409
10:06:51 4,050 ▼ 30 3 18,709
10:06:39 4,060 ▼ 20 500 18,706
10:04:52 4,080  0 1,950 18,206
10:04:26 4,080  0 40 16,256
10:03:11 4,080  0 437 16,216
10:00:58 4,080  0 163 15,779
09:58:10 4,080  0 39 15,616
09:54:15 4,090 ▲ 10 235 15,577
09:54:15 4,085 ▲ 5 461 15,342
09:53:35 4,080  0 4 14,881
09:53:32 4,080  0 42 14,877
09:53:31 4,080  0 457 14,835
09:53:31 4,075 ▼ 5 1 14,378
09:52:32 4,080  0 279 14,377
09:52:11 4,080  0 721 14,098
09:49:49 4,050 ▼ 30 44 13,377
09:40:49 4,085 ▲ 5 1 13,333
09:40:18 4,050 ▼ 30 4 13,332
09:35:40 4,090 ▲ 10 24 13,328
09:29:26 4,090 ▲ 10 30 13,304
09:29:00 4,090 ▲ 10 143 13,274
09:28:40 4,090 ▲ 10 78 13,131
09:28:19 4,090 ▲ 10 192 13,053
09:27:30 4,090 ▲ 10 20 12,861
09:27:02 4,050 ▼ 30 3 12,841
09:14:33 4,100 ▲ 20 4 12,838
09:14:33 4,095 ▲ 15 173 12,834
09:14:33 4,090 ▲ 10 73 12,661
09:14:23 4,090 ▲ 10 65 12,588
09:14:23 4,080  0 3 12,473
09:14:23 4,090 ▲ 10 50 12,523
09:14:23 4,075 ▼ 5 4 12,470
09:14:23 4,065 ▼ 15 246 12,466
09:14:23 4,060 ▼ 20 232 12,220
09:14:07 4,025 ▼ 55 3,662 11,988
09:13:52 4,025 ▼ 55 367 8,326
09:13:46 4,025 ▼ 55 4 7,959
09:13:41 4,025 ▼ 55 220 7,955
09:12:55 4,025 ▼ 55 321 7,735
09:12:26 4,025 ▼ 55 178 7,414
09:12:22 4,025 ▼ 55 11 7,236
09:12:07 4,030 ▼ 50 122 7,225
09:12:01 4,030 ▼ 50 70 7,103
09:12:01 4,030 ▼ 50 15 7,033
09:11:51 4,040 ▼ 40 206 7,018
09:10:14 4,050 ▼ 30 90 6,812
09:10:03 4,055 ▼ 25 20 6,722
09:10:02 4,060 ▼ 20 302 6,702
09:05:58 4,100 ▲ 20 1 6,400
09:05:58 4,095 ▲ 15 1 6,399
09:05:58 4,090 ▲ 10 1 6,398
09:05:58 4,085 ▲ 5 16 6,397
09:05:58 4,080  0 161 6,381
09:05:45 4,080  0 1,000 6,220
09:05:26 4,080  0 200 5,220
09:03:37 4,080  0 256 5,020
09:03:26 4,060 ▼ 20 14 4,764
09:02:51 4,070 ▼ 10 60 4,750
09:02:50 4,080  0 395 4,690
09:02:45 4,080  0 945 4,295
09:02:45 4,085 ▲ 5 5 3,350
09:02:33 4,115 ▲ 35 4 3,345
09:02:24 4,115 ▲ 35 20 3,341
09:02:08 4,110 ▲ 30 15 3,321
09:02:07 4,110 ▲ 30 5 3,306
09:00:33 4,115 ▲ 35 1 3,301
09:00:30 4,115 ▲ 35 1 3,300
09:00:30 4,110 ▲ 30 1 3,299
09:00:30 4,105 ▲ 25 1 3,298
09:00:29 4,100 ▲ 20 1,595 3,297
09:00:29 4,100 ▲ 20 3 1,702
09:00:11 4,100 ▲ 20 1,649 1,699
07:39:04 4,080  0 50 50

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.11 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,471.49 ▲ 7.49 0.30%
코스닥 764.09 ▲ 20.03 2.69%
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.