영보화학
(014440)
코스피
화학
액면가 500원
  05.27 15:59

2,825 (2,815)   [시가/고가/저가] 2,805 / 2,850 / 2,785 
전일비/등락률 ▲ 10 (0.36%) 매도호가/호가잔량 2,825 / 732
거래량/전일동시간대비 29,423 /▲ 5,755 매수호가/호가잔량 2,820 / 800
상한가/하한가 3,655 / 1,975 총매도/총매수잔량 6,153 / 10,020

매도잔량 호가 매수잔량
577 2,870 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
252 2,865
2 2,860
91 2,855
757 2,850
669 2,845
316 2,840
2,252 2,835
505 2,830
732 2,825
 
2,820 800
2,815 600
2,810 403
2,805 352
2,800 1,715
2,795 1,237
2,790 4,104
2,785 323
2,780 461
2,775 25
 
총매도잔량 순매수잔량 총매수잔량
6,153 3,867 10,020
시간외잔량 시간외잔량
0 709
 
영보화학 014440
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,031.20 (+1.42)    FUTURE 267.10 (+0.45)   Basis: -0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:28 2,825 ▲ 10 2,782 29,423
15:17:06 2,820 ▲ 5 1 26,641
15:16:24 2,805 ▼ 10 2,336 26,640
15:16:24 2,810 ▼ 5 1,964 24,304
15:09:30 2,810 ▼ 5 6 22,340
15:09:00 2,810 ▼ 5 6 22,334
15:07:54 2,810 ▼ 5 6 22,328
15:07:54 2,810 ▼ 5 6 22,322
15:07:21 2,810 ▼ 5 7 22,316
15:07:17 2,810 ▼ 5 6 22,309
15:05:59 2,820 ▲ 5 6 22,303
15:05:59 2,810 ▼ 5 4 22,297
15:05:42 2,805 ▼ 10 6 22,293
15:05:09 2,805 ▼ 10 1 22,287
15:05:09 2,805 ▼ 10 6 22,286
15:05:06 2,810 ▼ 5 5 22,280
15:04:36 2,805 ▼ 10 6 22,269
15:04:36 2,805 ▼ 10 6 22,275
15:04:03 2,805 ▼ 10 7 22,263
15:02:26 2,805 ▼ 10 6 22,256
15:02:26 2,805 ▼ 10 6 22,250
15:02:22 2,810 ▼ 5 1 22,244
15:01:54 2,805 ▼ 10 6 22,237
15:01:54 2,805 ▼ 10 6 22,243
15:01:22 2,805 ▼ 10 6 22,231
15:00:00 2,805 ▼ 10 11 22,225
14:59:46 2,805 ▼ 10 6 22,214
14:59:30 2,805 ▼ 10 12 22,208
14:59:14 2,805 ▼ 10 6 22,196
14:58:42 2,805 ▼ 10 6 22,190
14:58:39 2,810 ▼ 5 1 22,184
14:58:10 2,805 ▼ 10 6 22,183
14:57:38 2,805 ▼ 10 7 22,177
14:57:06 2,805 ▼ 10 3 22,170
14:57:06 2,805 ▼ 10 6 22,167
14:56:34 2,805 ▼ 10 7 22,161
14:56:34 2,805 ▼ 10 6 22,154
14:56:02 2,805 ▼ 10 6 22,148
14:55:30 2,810 ▼ 5 3 22,142
14:54:35 2,820 ▲ 5 2 22,139
14:54:35 2,815  0 5 22,137
14:54:35 2,810 ▼ 5 3 22,132
14:54:26 2,810 ▼ 5 3 22,129
14:53:54 2,815  0 1 22,126
14:53:52 2,815  0 16 22,125
14:53:43 2,810 ▼ 5 6 22,109
14:52:18 2,805 ▼ 10 6 22,097
14:52:18 2,805 ▼ 10 6 22,103
14:52:14 2,805 ▼ 10 12 22,081
14:52:14 2,805 ▼ 10 10 22,091
14:52:14 2,805 ▼ 10 11 22,069
14:51:46 2,805 ▼ 10 7 22,052
14:51:46 2,805 ▼ 10 6 22,058
14:51:14 2,805 ▼ 10 6 22,045
14:49:42 2,820 ▲ 5 1 22,039
14:49:42 2,815  0 7 22,038
14:49:42 2,810 ▼ 5 2 22,031
14:49:38 2,810 ▼ 5 4 22,029
14:49:06 2,810 ▼ 5 6 22,025
14:48:36 2,810 ▼ 5 14 22,019
14:48:36 2,810 ▼ 5 12 22,005
14:48:26 2,810 ▼ 5 1,924 21,993
14:48:26 2,815  0 2,576 20,069
14:48:02 2,815  0 6 17,493
14:47:30 2,815  0 6 17,487
14:46:58 2,815  0 6 17,481
14:46:26 2,815  0 6 17,475
14:45:54 2,815  0 6 17,469
14:45:22 2,815  0 7 17,463
14:44:58 2,815  0 12 17,456
14:44:58 2,815  0 12 17,444
14:44:50 2,815  0 6 17,432
14:44:18 2,815  0 6 17,426
14:44:09 2,820 ▲ 5 1 17,420
14:43:46 2,815  0 6 17,419
14:43:14 2,815  0 6 17,413
14:43:01 2,815  0 590 17,407
14:42:42 2,815  0 6 16,817
14:39:49 2,820 ▲ 5 8 16,811
14:39:24 2,820 ▲ 5 1 16,803
14:37:57 2,820 ▲ 5 291 16,802
14:37:42 2,820 ▲ 5 12 16,511
14:37:42 2,820 ▲ 5 12 16,499
14:34:04 2,820 ▲ 5 11 16,487
14:33:29 2,820 ▲ 5 200 16,476
14:30:33 2,820 ▲ 5 684 16,276
14:30:33 2,825 ▲ 10 16 15,592
14:30:26 2,825 ▲ 10 12 15,576
14:20:06 2,830 ▲ 15 19 15,564
14:18:24 2,830 ▲ 15 70 15,545
14:15:54 2,815  0 11 15,475
14:12:16 2,815  0 12 15,464
14:08:38 2,815  0 12 15,452
14:08:38 2,815  0 12 15,440
14:05:00 2,815  0 10 15,428
14:05:00 2,815  0 12 15,418
14:03:21 2,815  0 1,000 15,406
14:02:00 2,815  0 400 14,406
14:01:22 2,815  0 12 14,006
14:01:22 2,815  0 12 13,994
13:57:44 2,815  0 12 13,982
13:57:14 2,820 ▲ 5 10 13,970
13:54:06 2,815  0 12 13,960
13:54:06 2,815  0 12 13,948
13:52:29 2,820 ▲ 5 2 13,936
13:50:28 2,815  0 12 13,934
13:50:28 2,815  0 12 13,922
13:36:13 2,835 ▲ 20 126 13,910
13:36:13 2,830 ▲ 15 12 13,784
13:36:13 2,825 ▲ 10 12 13,772
13:20:35 2,835 ▲ 20 179 13,760
13:17:55 2,835 ▲ 20 277 13,581
13:17:55 2,830 ▲ 15 123 13,304
13:10:01 2,835 ▲ 20 594 13,181
13:10:01 2,830 ▲ 15 33 12,587
13:10:01 2,820 ▲ 5 350 12,554
13:10:01 2,815  0 12 12,204
13:10:01 2,810 ▼ 5 11 12,192
13:06:52 2,800 ▼ 15 12 12,181
13:03:14 2,800 ▼ 15 12 12,169
12:59:36 2,800 ▼ 15 12 12,157
12:58:19 2,800 ▼ 15 80 12,145
12:57:37 2,800 ▼ 15 902 12,065
12:57:37 2,805 ▼ 10 18 11,163
12:55:15 2,820 ▲ 5 1 11,145
12:52:20 2,805 ▼ 10 12 11,144
12:50:45 2,805 ▼ 10 264 11,132
12:50:45 2,810 ▼ 5 8 10,868
12:49:37 2,820 ▲ 5 1 10,860
12:49:35 2,820 ▲ 5 1 10,859
12:49:33 2,820 ▲ 5 1 10,858
12:49:30 2,820 ▲ 5 1 10,857
12:49:29 2,820 ▲ 5 1 10,856
12:49:28 2,820 ▲ 5 1 10,855
12:49:27 2,820 ▲ 5 1 10,854
12:49:26 2,820 ▲ 5 1 10,853
12:49:25 2,820 ▲ 5 1 10,852
12:49:24 2,820 ▲ 5 1 10,851
12:48:45 2,820 ▲ 5 36 10,850
12:46:58 2,820 ▲ 5 2 10,814
12:46:51 2,810 ▼ 5 12 10,812
12:45:04 2,805 ▼ 10 12 10,800
12:41:26 2,805 ▼ 10 11 10,788
12:40:18 2,810 ▼ 5 1 10,777
12:37:48 2,805 ▼ 10 11 10,776
12:37:48 2,805 ▼ 10 11 10,753
12:37:48 2,805 ▼ 10 12 10,765
12:37:14 2,805 ▼ 10 2 10,742
12:34:10 2,805 ▼ 10 12 10,740
12:34:10 2,805 ▼ 10 12 10,728
12:30:32 2,805 ▼ 10 12 10,716
12:29:17 2,805 ▼ 10 1 10,704
12:29:12 2,810 ▼ 5 2 10,703
12:24:48 2,815  0 100 10,701
12:13:39 2,820 ▲ 5 2 10,601
12:13:22 2,815  0 300 10,599
12:11:53 2,815  0 2 10,299
12:08:44 2,805 ▼ 10 12 10,297
12:05:06 2,805 ▼ 10 12 10,285
12:01:36 2,805 ▼ 10 12 10,273
12:01:01 2,805 ▼ 10 36 10,261
11:56:06 2,805 ▼ 10 5 10,225
11:46:56 2,805 ▼ 10 7 10,220
11:46:12 2,805 ▼ 10 13 10,213
11:43:05 2,805 ▼ 10 12 10,200
11:36:48 2,805 ▼ 10 43 10,188
11:36:02 2,800 ▼ 15 11 10,145
11:32:24 2,800 ▼ 15 12 10,134
11:32:24 2,800 ▼ 15 12 10,122
11:28:46 2,800 ▼ 15 5 10,110
11:28:46 2,800 ▼ 15 12 10,105
11:25:08 2,800 ▼ 15 12 10,093
11:25:08 2,800 ▼ 15 12 10,081
11:23:44 2,800 ▼ 15 94 10,069
11:21:30 2,800 ▼ 15 12 9,975
11:19:21 2,805 ▼ 10 1 9,963
11:18:38 2,805 ▼ 10 6 9,962
11:17:52 2,800 ▼ 15 11 9,956
11:16:56 2,800 ▼ 15 600 9,945
11:15:49 2,810 ▼ 5 50 9,345
11:15:26 2,805 ▼ 10 148 9,295
11:15:25 2,810 ▼ 5 1,654 9,147
11:14:38 2,810 ▼ 5 152 7,493
11:13:10 2,815  0 10 7,341
11:10:54 2,810 ▼ 5 200 7,331
11:08:40 2,815  0 2 7,131
11:04:24 2,820 ▲ 5 100 7,129
11:03:20 2,810 ▼ 5 12 7,029
10:59:42 2,810 ▼ 5 11 7,017
10:57:49 2,810 ▼ 5 5 7,006
10:50:56 2,830 ▲ 15 1 7,001
10:50:07 2,820 ▲ 5 49 7,000
10:49:49 2,820 ▲ 5 71 6,951
10:49:09 2,820 ▲ 5 30 6,880
10:48:48 2,810 ▼ 5 12 6,838
10:48:48 2,810 ▼ 5 12 6,850
10:45:10 2,810 ▼ 5 12 6,814
10:45:10 2,810 ▼ 5 12 6,826
10:41:32 2,810 ▼ 5 12 6,802
10:41:32 2,810 ▼ 5 12 6,790
10:39:54 2,810 ▼ 5 39 6,778
10:38:41 2,810 ▼ 5 1,000 6,739
10:37:54 2,810 ▼ 5 11 5,739
10:37:28 2,810 ▼ 5 1,000 5,728
10:30:01 2,820 ▲ 5 157 4,728
10:30:01 2,815  0 43 4,571
10:29:11 2,815  0 1 4,528
10:29:09 2,810 ▼ 5 1 4,527
10:27:51 2,815  0 200 4,526
10:27:44 2,810 ▼ 5 120 4,326
10:27:00 2,810 ▼ 5 12 4,206
10:24:16 2,820 ▲ 5 39 4,194
10:23:22 2,810 ▼ 5 12 4,155
10:19:44 2,810 ▼ 5 11 4,143
10:17:18 2,810 ▼ 5 53 4,132
10:17:18 2,815  0 177 4,079
10:16:53 2,820 ▲ 5 1 3,902
10:16:07 2,815  0 12 3,901
10:15:14 2,820 ▲ 5 10 3,889
10:15:10 2,820 ▲ 5 9 3,879
10:15:08 2,815  0 5 3,870
10:15:05 2,820 ▲ 5 3 3,865
10:13:22 2,815  0 6 3,862
10:12:45 2,815  0 5 3,856
10:12:30 2,810 ▼ 5 10 3,851
10:12:30 2,810 ▼ 5 12 3,841
10:12:30 2,810 ▼ 5 12 3,829
10:10:02 2,810 ▼ 5 20 3,817
10:08:53 2,810 ▼ 5 12 3,797
10:07:54 2,810 ▼ 5 286 3,785
10:01:09 2,830 ▲ 15 20 3,499
09:53:48 2,835 ▲ 20 26 3,479
09:53:48 2,825 ▲ 10 24 3,453
09:53:35 2,820 ▲ 5 23 3,429
09:34:39 2,835 ▲ 20 6 3,406
09:34:33 2,835 ▲ 20 24 3,400
09:30:01 2,835 ▲ 20 11 3,376
09:17:27 2,850 ▲ 35 1 3,365
09:17:17 2,810 ▼ 5 1,926 3,364
09:17:17 2,815  0 243 1,438
09:17:16 2,850 ▲ 35 1 1,195
09:17:16 2,815  0 199 1,194
09:16:18 2,810 ▼ 5 87 995
09:16:18 2,805 ▼ 10 11 908
09:07:11 2,810 ▼ 5 1 897
09:03:47 2,785 ▼ 30 12 896
09:03:33 2,785 ▼ 30 26 884
09:01:57 2,805 ▼ 10 338 858
09:01:33 2,805 ▼ 10 20 520
09:00:30 2,805 ▼ 10 500 500

 
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.