우진비앤지
(018620)
코스닥
벤처기업부
액면가 500원
  07.20 15:59

3,965 (3,995)   [시가/고가/저가] 4,000 / 4,020 / 3,910 
전일비/등락률 ▼ 30 (-0.75%) 매도호가/호가잔량 3,965 / 442
거래량/전일동시간대비 36,715 /▼ 57,042 매수호가/호가잔량 3,960 / 30
상한가/하한가 5,190 / 2,800 총매도/총매수잔량 4,539 / 2,230

매도잔량 호가 매수잔량
300 4,040 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
60 4,030
502 4,020
667 4,005
521 4,000
352 3,995
105 3,985
536 3,980
1,054 3,970
442 3,965
 
3,960 30
3,945 10
3,940 171
3,935 22
3,930 83
3,925 350
3,920 522
3,915 260
3,910 280
3,905 502
 
총매도잔량 순매수잔량 총매수잔량
4,539 -2,309 2,230
시간외잔량 시간외잔량
951 0
 
우진비앤지 018620
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 791.61 (-4.88)    FUTURE 297.50 (+1.45)   Basis: 0.55
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:44:34 3,965 ▼ 30 10 36,715
15:40:00 3,965 ▼ 30 14 36,705
15:30:30 3,965 ▼ 30 2,655 36,691
15:19:14 3,965 ▼ 30 86 34,036
15:14:16 3,965 ▼ 30 1 33,950
15:12:58 3,940 ▼ 55 48 33,949
15:12:11 3,940 ▼ 55 100 33,901
15:10:04 3,940 ▼ 55 27 33,801
15:06:54 3,940 ▼ 55 80 33,774
15:06:54 3,955 ▼ 40 20 33,694
15:03:20 3,970 ▼ 25 20 33,674
15:00:01 3,975 ▼ 20 1 33,654
14:57:54 3,940 ▼ 55 392 33,653
14:57:54 3,945 ▼ 50 108 33,261
14:57:54 3,960 ▼ 35 100 33,153
14:54:06 3,960 ▼ 35 3 33,053
14:51:03 3,940 ▼ 55 1 33,050
14:47:54 3,960 ▼ 35 1 33,049
14:47:54 3,955 ▼ 40 104 33,048
14:47:31 3,955 ▼ 40 25 32,944
14:47:07 3,955 ▼ 40 3 32,919
14:47:07 3,955 ▼ 40 252 32,916
14:47:03 3,955 ▼ 40 60 32,664
14:46:39 3,955 ▼ 40 2 32,604
14:46:39 3,950 ▼ 45 134 32,602
14:46:28 3,950 ▼ 45 24 32,468
14:40:44 3,950 ▼ 45 10 32,444
14:37:17 3,950 ▼ 45 3 32,434
14:37:17 3,945 ▼ 50 149 32,431
14:37:11 3,945 ▼ 50 1 32,282
14:37:05 3,945 ▼ 50 18 32,281
14:37:05 3,945 ▼ 50 900 32,263
14:37:05 3,940 ▼ 55 20 31,363
14:32:21 3,935 ▼ 60 1 31,343
14:31:52 3,935 ▼ 60 3 31,342
14:31:20 3,940 ▼ 55 10 31,339
14:31:09 3,940 ▼ 55 1 31,329
14:31:08 3,930 ▼ 65 276 31,328
14:31:08 3,930 ▼ 65 50 31,052
14:22:52 3,945 ▼ 50 26 31,002
14:21:23 3,950 ▼ 45 2 30,976
14:21:20 3,950 ▼ 45 1 30,974
14:21:18 3,950 ▼ 45 1 30,973
14:20:04 3,945 ▼ 50 39 30,972
14:15:02 3,930 ▼ 65 46 30,933
13:55:16 3,930 ▼ 65 64 30,887
13:55:10 3,930 ▼ 65 136 30,823
13:54:46 3,930 ▼ 65 790 30,687
13:54:46 3,940 ▼ 55 210 29,897
13:53:32 3,950 ▼ 45 34 29,687
13:53:31 3,950 ▼ 45 200 29,653
13:53:00 3,950 ▼ 45 2,926 29,453
13:53:00 3,955 ▼ 40 840 26,527
13:52:50 3,955 ▼ 40 3 25,687
13:52:50 3,960 ▼ 35 200 25,684
13:52:50 3,965 ▼ 30 343 25,484
13:52:50 3,970 ▼ 25 433 25,141
13:52:50 3,975 ▼ 20 21 24,708
13:50:06 3,980 ▼ 15 50 24,687
13:44:15 3,980 ▼ 15 10 24,637
13:32:05 3,995  0 100 24,627
13:23:40 3,995  0 1 24,527
13:22:06 3,970 ▼ 25 105 24,526
13:22:06 3,975 ▼ 20 460 24,421
13:22:06 3,980 ▼ 15 25 23,961
13:20:28 4,000 ▲ 5 1 23,936
13:17:11 3,975 ▼ 20 118 23,935
13:17:11 3,980 ▼ 15 32 23,817
12:55:37 3,975 ▼ 20 120 23,785
12:53:19 4,000 ▲ 5 1 23,665
12:46:27 3,975 ▼ 20 1 23,664
12:46:00 3,975 ▼ 20 242 23,663
12:35:38 3,970 ▼ 25 50 23,421
12:33:46 3,970 ▼ 25 215 23,371
12:33:39 3,990 ▼ 5 30 23,156
12:31:43 3,990 ▼ 5 10 23,126
12:11:07 4,000 ▲ 5 5 23,116
11:55:39 4,010 ▲ 15 2 23,111
11:55:39 4,000 ▲ 5 187 23,109
11:54:25 4,000 ▲ 5 1 22,922
11:52:53 4,000 ▲ 5 1 22,921
11:52:52 3,990 ▼ 5 100 22,920
11:51:32 3,995  0 30 22,820
11:50:31 3,995  0 364 22,790
11:48:51 4,000 ▲ 5 1 22,426
11:48:50 3,995  0 140 22,425
11:44:55 4,000 ▲ 5 20 22,285
11:41:46 4,000 ▲ 5 567 22,265
11:41:26 4,000 ▲ 5 1 21,698
11:32:58 4,000 ▲ 5 1 21,697
11:32:31 3,995  0 359 21,696
11:32:16 3,995  0 16 21,337
11:32:06 3,995  0 1 21,321
11:31:55 3,990 ▼ 5 119 21,320
11:31:47 3,990 ▼ 5 102 21,201
11:31:43 3,985 ▼ 10 1 21,099
11:31:24 3,980 ▼ 15 500 21,098
11:07:31 3,985 ▼ 10 10 20,598
10:59:03 3,985 ▼ 10 1 20,588
10:52:03 3,965 ▼ 30 2 20,587
10:47:53 3,965 ▼ 30 180 20,585
10:47:53 3,970 ▼ 25 684 20,405
10:38:00 3,970 ▼ 25 316 19,721
10:34:31 3,970 ▼ 25 256 19,405
10:30:00 3,970 ▼ 25 46 19,149
10:25:46 3,970 ▼ 25 96 19,103
10:24:38 3,970 ▼ 25 300 19,007
10:20:25 4,000 ▲ 5 79 18,707
10:20:16 4,020 ▲ 25 1 18,628
10:20:16 4,020 ▲ 25 1 18,627
10:20:16 4,000 ▲ 5 145 18,626
10:20:15 3,980 ▼ 15 40 18,481
10:19:19 4,000 ▲ 5 1 18,441
10:16:46 3,980 ▼ 15 2 18,440
10:13:17 4,000 ▲ 5 1 18,438
10:13:17 4,000 ▲ 5 2 18,437
10:13:17 4,000 ▲ 5 120 18,435
10:12:19 4,000 ▲ 5 2 18,315
10:12:19 4,000 ▲ 5 5 18,313
10:12:19 4,000 ▲ 5 200 18,308
10:12:10 4,000 ▲ 5 64 18,108
10:12:05 4,000 ▲ 5 38 18,044
10:12:02 4,000 ▲ 5 1 18,006
10:12:02 4,000 ▲ 5 3 18,005
10:12:02 4,000 ▲ 5 100 18,002
10:11:57 4,000 ▲ 5 4 17,902
10:11:57 4,000 ▲ 5 10 17,898
10:11:55 3,995  0 295 17,700
10:11:55 4,000 ▲ 5 188 17,888
10:11:55 3,990 ▼ 5 17 17,405
10:11:53 3,990 ▼ 5 3 17,388
10:11:53 3,990 ▼ 5 7 17,385
10:11:53 3,990 ▼ 5 273 17,378
10:11:53 3,985 ▼ 10 27 17,105
10:11:50 3,985 ▼ 10 1 17,078
10:11:50 3,985 ▼ 10 2 17,077
10:11:46 3,980 ▼ 15 100 17,075
10:10:01 3,980 ▼ 15 1 16,975
10:09:51 3,970 ▼ 25 85 16,974
10:09:17 3,970 ▼ 25 3 16,889
10:08:54 3,970 ▼ 25 2 16,886
10:08:54 3,965 ▼ 30 101 16,884
10:08:54 3,965 ▼ 30 1 16,783
10:08:54 3,965 ▼ 30 64 16,782
10:08:30 3,965 ▼ 30 2 16,718
10:08:30 3,965 ▼ 30 3 16,716
10:08:30 3,965 ▼ 30 110 16,713
10:08:26 3,965 ▼ 30 3 16,602
10:08:26 3,965 ▼ 30 1 16,603
10:08:24 3,965 ▼ 30 1 16,599
10:08:07 3,960 ▼ 35 100 16,598
10:06:24 3,965 ▼ 30 1 16,498
10:06:20 3,965 ▼ 30 1 16,497
10:05:43 3,960 ▼ 35 195 16,496
10:05:29 3,970 ▼ 25 2 16,301
10:05:29 3,970 ▼ 25 2 16,299
10:05:29 3,960 ▼ 35 81 16,297
10:05:06 3,955 ▼ 40 177 16,216
10:05:01 3,960 ▼ 35 1 16,039
10:04:58 3,960 ▼ 35 6 16,038
10:04:58 3,960 ▼ 35 12 16,032
10:04:58 3,955 ▼ 40 428 16,020
10:04:03 3,955 ▼ 40 27 15,592
10:03:54 3,955 ▼ 40 1 15,565
10:02:51 3,920 ▼ 75 77 15,564
10:01:06 3,910 ▼ 85 325 15,487
10:01:06 3,915 ▼ 80 253 15,162
10:01:06 3,920 ▼ 75 844 14,909
10:01:06 3,925 ▼ 70 1,103 14,065
10:01:06 3,930 ▼ 65 1,064 12,962
10:01:06 3,935 ▼ 60 1,493 11,898
10:01:06 3,940 ▼ 55 744 10,405
09:59:20 3,970 ▼ 25 6 9,661
09:58:53 3,970 ▼ 25 20 9,655
09:55:15 3,975 ▼ 20 2 9,635
09:53:52 3,975 ▼ 20 1 9,633
09:53:52 3,975 ▼ 20 13 9,632
09:53:43 3,975 ▼ 20 9 9,619
09:52:34 3,975 ▼ 20 2 9,610
09:52:12 3,980 ▼ 15 1 9,608
09:51:42 3,980 ▼ 15 2 9,607
09:48:37 3,980 ▼ 15 54 9,605
09:47:57 3,980 ▼ 15 1 9,551
09:42:43 3,940 ▼ 55 873 9,550
09:42:43 3,945 ▼ 50 1,112 8,677
09:42:43 3,950 ▼ 45 915 7,565
09:41:14 3,950 ▼ 45 385 6,650
09:40:24 3,960 ▼ 35 928 5,360
09:40:24 3,950 ▼ 45 905 6,265
09:40:24 3,990 ▼ 5 101 4,432
09:38:59 3,995  0 7 4,331
09:38:45 3,990 ▼ 5 280 4,324
09:34:59 3,985 ▼ 10 1 4,044
09:33:44 3,960 ▼ 35 200 4,043
09:29:06 3,960 ▼ 35 191 3,843
09:28:57 3,960 ▼ 35 109 3,652
09:28:49 3,940 ▼ 55 164 3,543
09:28:46 3,940 ▼ 55 36 3,379
09:27:27 3,940 ▼ 55 100 3,343
09:25:42 3,935 ▼ 60 27 3,243
09:21:21 3,935 ▼ 60 349 3,216
09:21:21 3,940 ▼ 55 221 2,867
09:21:21 3,945 ▼ 50 181 2,646
09:21:21 3,950 ▼ 45 125 2,465
09:21:21 3,955 ▼ 40 550 2,340
09:21:21 3,960 ▼ 35 76 1,790
09:19:12 3,960 ▼ 35 200 1,714
09:18:45 3,960 ▼ 35 84 1,514
09:18:45 3,965 ▼ 30 5 1,430
09:18:45 3,970 ▼ 25 11 1,425
09:15:56 3,990 ▼ 5 5 1,414
09:15:41 3,990 ▼ 5 15 1,409
09:14:11 3,995  0 140 1,394
09:13:47 3,995  0 5 1,254
09:13:44 3,995  0 100 1,249
09:13:36 3,995  0 204 1,149
09:13:18 3,995  0 5 945
09:11:36 4,000 ▲ 5 20 940
09:09:45 4,000 ▲ 5 200 920
09:09:30 3,995  0 200 720
09:07:27 3,995  0 100 520
09:01:29 3,995  0 53 420
09:00:30 4,000 ▲ 5 276 367
09:00:30 4,000 ▲ 5 91 91

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,289.19 ▲ 6.9 0.30%
코스닥 791.61 ▼ 4.88 -0.61%
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.