진로발효
(018120)
코스닥
우량기업부
액면가 500원
  05.25 15:59

32,700 (32,500)   [시가/고가/저가] 32,600 / 32,750 / 32,500 
전일비/등락률 ▲ 200 (0.62%) 매도호가/호가잔량 32,700 / 217
거래량/전일동시간대비 4,622 /▲ 2,571 매수호가/호가잔량 32,600 / 531
상한가/하한가 42,250 / 22,750 총매도/총매수잔량 4,192 / 5,944

매도잔량 호가 매수잔량
74 33,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
135 33,100
462 33,050
1,115 33,000
131 32,950
307 32,900
139 32,850
971 32,800
641 32,750
217 32,700
 
32,600 531
32,550 87
32,500 1,987
32,450 1,515
32,400 671
32,350 991
32,300 105
32,250 22
32,200 24
32,150 11
 
총매도잔량 순매수잔량 총매수잔량
4,192 1,752 5,944
시간외잔량 시간외잔량
0 4
 
진로발효 018120
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 643.02 (-3.02)    FUTURE 305.60 (+3.60)   Basis: 0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:42:52 32,700 ▲ 200 2 4,622
15:30:30 32,700 ▲ 200 29 4,620
15:19:40 32,650 ▲ 150 1 4,591
15:19:40 32,650 ▲ 150 1 4,590
15:19:00 32,650 ▲ 150 1 4,589
15:18:00 32,650 ▲ 150 1 4,588
15:17:01 32,650 ▲ 150 1 4,587
15:17:00 32,650 ▲ 150 2 4,586
15:16:30 32,600 ▲ 100 1 4,584
15:14:30 32,650 ▲ 150 2 4,583
15:14:30 32,650 ▲ 150 3 4,581
15:14:28 32,600 ▲ 100 1 4,578
15:12:25 32,600 ▲ 100 1 4,577
15:11:48 32,600 ▲ 100 68 4,576
15:10:23 32,600 ▲ 100 1 4,508
15:08:20 32,600 ▲ 100 1 4,507
15:06:18 32,600 ▲ 100 1 4,506
15:04:15 32,600 ▲ 100 1 4,505
15:03:38 32,600 ▲ 100 349 4,504
15:02:32 32,600 ▲ 100 21 4,155
15:02:32 32,550 ▲ 50 74 4,134
15:02:13 32,500  0 1 4,060
15:00:11 32,500  0 1 4,059
15:00:02 32,550 ▲ 50 112 4,058
15:00:00 32,600 ▲ 100 2 3,946
14:58:08 32,550 ▲ 50 1 3,944
14:57:42 32,550 ▲ 50 140 3,943
14:57:00 32,600 ▲ 100 2 3,803
14:56:06 32,550 ▲ 50 1 3,801
14:54:04 32,550 ▲ 50 1 3,800
14:54:03 32,550 ▲ 50 1 3,799
14:54:03 32,550 ▲ 50 1 3,798
14:51:43 32,550 ▲ 50 23 3,797
14:51:32 32,550 ▲ 50 41 3,774
14:51:20 32,600 ▲ 100 3 3,733
14:51:20 32,600 ▲ 100 330 3,730
14:50:00 32,600 ▲ 100 1 3,400
14:50:00 32,650 ▲ 150 2 3,399
14:49:58 32,600 ▲ 100 1 3,397
14:47:56 32,600 ▲ 100 1 3,396
14:47:00 32,600 ▲ 100 1 3,395
14:47:00 32,650 ▲ 150 2 3,394
14:45:54 32,600 ▲ 100 1 3,392
14:43:51 32,600 ▲ 100 1 3,391
14:43:31 32,600 ▲ 100 1 3,390
14:43:30 32,650 ▲ 150 2 3,389
14:41:49 32,600 ▲ 100 1 3,387
14:40:37 32,600 ▲ 100 33 3,386
14:40:28 32,650 ▲ 150 2 3,353
14:40:28 32,600 ▲ 100 39 3,351
14:40:27 32,600 ▲ 100 510 3,312
14:39:46 32,600 ▲ 100 1 2,802
14:37:44 32,600 ▲ 100 1 2,801
14:36:44 32,650 ▲ 150 2 2,800
14:36:44 32,650 ▲ 150 20 2,798
14:35:41 32,600 ▲ 100 1 2,778
14:34:00 32,650 ▲ 150 2 2,777
14:33:39 32,600 ▲ 100 1 2,775
14:29:51 32,650 ▲ 150 270 2,774
14:29:34 32,650 ▲ 150 1 2,504
14:27:32 32,650 ▲ 150 1 2,503
14:26:42 32,700 ▲ 200 3 2,502
14:26:42 32,700 ▲ 200 3 2,499
14:25:29 32,650 ▲ 150 1 2,496
14:23:27 32,650 ▲ 150 1 2,495
14:21:30 32,700 ▲ 200 2 2,494
14:21:24 32,650 ▲ 150 1 2,492
14:19:22 32,650 ▲ 150 1 2,491
14:18:41 32,650 ▲ 150 85 2,490
14:17:21 32,700 ▲ 200 36 2,405
14:17:20 32,650 ▲ 150 1 2,369
14:16:35 32,700 ▲ 200 3 2,368
14:16:34 32,700 ▲ 200 160 2,365
14:15:17 32,700 ▲ 200 1 2,205
14:13:15 32,700 ▲ 200 1 2,204
14:12:00 32,750 ▲ 250 3 2,203
14:11:12 32,700 ▲ 200 1 2,200
14:10:51 32,700 ▲ 200 1 2,199
14:09:10 32,700 ▲ 200 1 2,198
14:07:07 32,700 ▲ 200 1 2,197
14:06:30 32,750 ▲ 250 3 2,196
14:05:05 32,700 ▲ 200 1 2,193
14:03:03 32,700 ▲ 200 1 2,192
14:02:47 32,750 ▲ 250 3 2,191
14:01:00 32,700 ▲ 200 1 2,188
14:00:30 32,750 ▲ 250 3 2,187
13:58:58 32,700 ▲ 200 1 2,184
13:56:55 32,700 ▲ 200 1 2,183
13:54:53 32,700 ▲ 200 1 2,182
13:54:30 32,750 ▲ 250 3 2,181
13:52:50 32,700 ▲ 200 1 2,178
13:50:48 32,700 ▲ 200 1 2,177
13:48:46 32,700 ▲ 200 1 2,176
13:46:43 32,700 ▲ 200 1 2,175
13:44:41 32,700 ▲ 200 1 2,174
13:42:38 32,700 ▲ 200 1 2,173
13:40:36 32,700 ▲ 200 1 2,172
13:38:33 32,700 ▲ 200 1 2,171
13:36:31 32,700 ▲ 200 1 2,170
13:35:28 32,750 ▲ 250 1 2,169
13:34:29 32,700 ▲ 200 1 2,168
13:32:26 32,700 ▲ 200 1 2,167
13:31:20 32,700 ▲ 200 1 2,166
13:30:11 32,750 ▲ 250 10 2,165
13:30:03 32,700 ▲ 200 60 2,155
13:29:57 32,700 ▲ 200 1 2,095
13:29:56 32,700 ▲ 200 10 2,094
13:28:21 32,650 ▲ 150 1 2,084
13:27:30 32,700 ▲ 200 1 2,083
13:26:19 32,650 ▲ 150 1 2,082
13:25:30 32,700 ▲ 200 1 2,081
13:24:16 32,650 ▲ 150 1 2,080
13:23:10 32,700 ▲ 200 1 2,079
13:21:00 32,700 ▲ 200 1 2,078
13:19:00 32,700 ▲ 200 1 2,077
13:16:08 32,700 ▲ 200 1 2,076
13:14:05 32,700 ▲ 200 1 2,075
13:12:03 32,700 ▲ 200 1 2,074
13:10:15 32,700 ▲ 200 1 2,073
13:10:00 32,700 ▲ 200 1 2,072
13:09:03 32,700 ▲ 200 1 2,071
13:07:15 32,650 ▲ 150 8 2,070
13:06:57 32,700 ▲ 200 22 2,062
13:05:55 32,650 ▲ 150 1 2,040
13:05:39 32,700 ▲ 200 2 2,039
13:05:38 32,700 ▲ 200 664 2,037
13:03:52 32,650 ▲ 150 1 1,373
13:02:09 32,650 ▲ 150 1 1,372
13:02:08 32,700 ▲ 200 2 1,371
13:01:50 32,650 ▲ 150 1 1,369
13:01:30 32,650 ▲ 150 3 1,368
13:01:30 32,650 ▲ 150 15 1,365
12:59:47 32,650 ▲ 150 1 1,350
12:57:45 32,650 ▲ 150 1 1,349
12:57:30 32,650 ▲ 150 1 1,348
12:57:30 32,700 ▲ 200 2 1,347
12:55:42 32,650 ▲ 150 1 1,345
12:53:40 32,650 ▲ 150 1 1,344
12:52:30 32,650 ▲ 150 1 1,343
12:52:30 32,700 ▲ 200 2 1,342
12:51:38 32,650 ▲ 150 1 1,340
12:50:51 32,650 ▲ 150 2 1,339
12:50:51 32,650 ▲ 150 10 1,337
12:49:35 32,650 ▲ 150 1 1,327
12:49:23 32,650 ▲ 150 10 1,326
12:49:23 32,650 ▲ 150 100 1,316
12:47:33 32,650 ▲ 150 1 1,216
12:47:28 32,700 ▲ 200 3 1,215
12:47:00 32,700 ▲ 200 2 1,212
12:45:30 32,650 ▲ 150 1 1,210
12:43:28 32,650 ▲ 150 1 1,209
12:41:30 32,700 ▲ 200 2 1,208
12:41:25 32,650 ▲ 150 1 1,206
12:39:23 32,650 ▲ 150 1 1,205
12:38:52 32,700 ▲ 200 1 1,204
12:37:23 32,700 ▲ 200 5 1,203
12:37:20 32,650 ▲ 150 1 1,198
12:36:00 32,700 ▲ 200 2 1,197
12:35:18 32,650 ▲ 150 1 1,195
12:33:49 32,650 ▲ 150 20 1,194
12:33:16 32,650 ▲ 150 1 1,174
12:33:05 32,650 ▲ 150 4 1,173
12:31:35 32,700 ▲ 200 54 1,169
12:31:13 32,650 ▲ 150 1 1,115
12:30:30 32,700 ▲ 200 2 1,114
12:29:11 32,650 ▲ 150 1 1,112
12:28:00 32,650 ▲ 150 20 1,111
12:27:08 32,650 ▲ 150 1 1,091
12:25:06 32,650 ▲ 150 1 1,090
12:24:30 32,700 ▲ 200 2 1,089
12:23:03 32,650 ▲ 150 1 1,087
12:22:09 32,650 ▲ 150 5 1,086
12:21:01 32,650 ▲ 150 1 1,081
12:19:00 32,700 ▲ 200 2 1,080
12:18:59 32,650 ▲ 150 1 1,078
12:17:54 32,650 ▲ 150 1 1,077
12:16:56 32,650 ▲ 150 1 1,076
12:14:54 32,650 ▲ 150 1 1,075
12:13:00 32,700 ▲ 200 2 1,074
12:12:51 32,650 ▲ 150 1 1,072
12:10:49 32,650 ▲ 150 1 1,071
12:08:46 32,650 ▲ 150 1 1,070
12:07:00 32,700 ▲ 200 2 1,069
12:06:44 32,650 ▲ 150 1 1,067
12:04:42 32,650 ▲ 150 1 1,066
12:02:39 32,650 ▲ 150 1 1,065
12:01:30 32,700 ▲ 200 2 1,064
12:00:37 32,650 ▲ 150 1 1,062
11:58:34 32,650 ▲ 150 1 1,061
11:57:07 32,700 ▲ 200 17 1,060
11:56:32 32,650 ▲ 150 1 1,043
11:55:30 32,700 ▲ 200 2 1,042
11:54:29 32,650 ▲ 150 1 1,040
11:52:27 32,650 ▲ 150 1 1,039
11:50:30 32,700 ▲ 200 2 1,038
11:50:25 32,650 ▲ 150 1 1,036
11:48:22 32,650 ▲ 150 1 1,035
11:46:20 32,650 ▲ 150 1 1,034
11:44:17 32,650 ▲ 150 1 1,033
11:42:15 32,650 ▲ 150 1 1,032
11:40:12 32,650 ▲ 150 1 1,031
11:38:10 32,650 ▲ 150 1 1,030
11:36:08 32,650 ▲ 150 1 1,029
11:34:05 32,650 ▲ 150 1 1,028
11:32:03 32,650 ▲ 150 1 1,027
11:30:00 32,650 ▲ 150 1 1,026
11:27:58 32,650 ▲ 150 1 1,025
11:25:55 32,650 ▲ 150 1 1,024
11:23:53 32,650 ▲ 150 1 1,023
11:21:51 32,650 ▲ 150 1 1,022
11:20:34 32,600 ▲ 100 1 1,021
11:20:24 32,600 ▲ 100 175 1,020
11:19:48 32,550 ▲ 50 1 845
11:17:46 32,550 ▲ 50 1 844
11:17:30 32,600 ▲ 100 2 843
11:15:43 32,550 ▲ 50 1 841
11:14:00 32,600 ▲ 100 2 840
11:13:41 32,550 ▲ 50 1 838
11:11:38 32,550 ▲ 50 1 837
11:09:37 32,550 ▲ 50 1 836
11:09:36 32,550 ▲ 50 1 835
11:07:34 32,550 ▲ 50 1 834
11:07:34 32,550 ▲ 50 1 833
11:05:25 32,550 ▲ 50 17 832
11:05:19 32,650 ▲ 150 2 815
11:05:19 32,650 ▲ 150 120 813
11:05:00 32,700 ▲ 200 2 693
11:04:11 32,650 ▲ 150 4 691
11:03:29 32,650 ▲ 150 1 687
11:01:30 32,700 ▲ 200 2 686
11:01:26 32,650 ▲ 150 1 684
10:59:24 32,650 ▲ 150 1 683
10:58:52 32,650 ▲ 150 31 682
10:58:00 32,700 ▲ 200 2 651
10:57:21 32,650 ▲ 150 1 649
10:55:19 32,650 ▲ 150 1 648
10:54:30 32,700 ▲ 200 2 647
10:53:17 32,650 ▲ 150 1 645
10:51:30 32,700 ▲ 200 2 644
10:51:14 32,650 ▲ 150 1 642
10:49:12 32,650 ▲ 150 1 641
10:48:00 32,700 ▲ 200 2 640
10:47:09 32,650 ▲ 150 1 638
10:45:07 32,650 ▲ 150 1 637
10:45:00 32,700 ▲ 200 2 636
10:43:04 32,650 ▲ 150 1 634
10:42:50 32,650 ▲ 150 10 633
10:41:30 32,700 ▲ 200 3 623
10:41:02 32,650 ▲ 150 1 620
10:39:00 32,650 ▲ 150 1 619
10:36:58 32,650 ▲ 150 1 618
10:36:57 32,650 ▲ 150 1 617
10:34:55 32,650 ▲ 150 1 616
10:33:53 32,650 ▲ 150 5 615
10:33:52 32,750 ▲ 250 90 610
10:33:52 32,700 ▲ 200 10 520
10:32:52 32,650 ▲ 150 1 510
10:32:00 32,700 ▲ 200 3 509
10:31:36 32,650 ▲ 150 14 506
10:30:50 32,650 ▲ 150 1 492
10:30:21 32,700 ▲ 200 10 491
10:28:47 32,650 ▲ 150 1 481
10:28:11 32,650 ▲ 150 10 480
10:28:10 32,650 ▲ 150 50 470
10:26:45 32,650 ▲ 150 1 420
10:26:04 32,650 ▲ 150 1 419
10:26:03 32,700 ▲ 200 5 418
10:26:03 32,700 ▲ 200 12 413
10:19:11 32,650 ▲ 150 5 401
10:19:10 32,650 ▲ 150 64 396
10:15:46 32,650 ▲ 150 100 332
10:07:58 32,650 ▲ 150 21 232
10:07:58 32,650 ▲ 150 80 211
10:07:30 32,550 ▲ 50 1 131
10:07:18 32,650 ▲ 150 1 130
10:07:17 32,600 ▲ 100 1 129
10:07:06 32,650 ▲ 150 9 128
09:59:44 32,650 ▲ 150 1 119
09:59:44 32,650 ▲ 150 4 118
09:27:15 32,650 ▲ 150 1 114
09:13:29 32,550 ▲ 50 12 113
09:13:19 32,650 ▲ 150 1 101
09:13:19 32,550 ▲ 50 65 100
09:13:19 32,650 ▲ 150 1 35
09:13:03 32,650 ▲ 150 1 34
09:05:07 32,650 ▲ 150 1 33
09:03:38 32,600 ▲ 100 18 32
09:00:30 32,600 ▲ 100 14 14

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.25 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,342.93 ▲ 25.59 1.10%
코스닥 643.02 ▼ 3.02 -0.47%
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.