와이지-원
(019210)
코스닥
우량기업부
액면가 500원
  11.24 10:01

6,780 (6,680)   [시가/고가/저가] 6,650 / 6,820 / 6,640 
전일비/등락률 ▲ 100 (1.50%) 매도호가/호가잔량 6,780 / 350
거래량/전일동시간대비 94,059 /▼ 35,983 매수호가/호가잔량 6,770 / 340
상한가/하한가 8,680 / 4,680 총매도/총매수잔량 30,075 / 12,168

매도잔량 호가 매수잔량
1,884 6,870 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,235 6,860
4,830 6,850
5,802 6,840
4,369 6,830
4,300 6,820
2,230 6,810
2,065 6,800
1,010 6,790
350 6,780
 
6,770 340
6,760 100
6,750 400
6,740 1,070
6,730 1,623
6,720 816
6,710 430
6,700 3,569
6,690 3,783
6,680 37
 
총매도잔량 순매수잔량 총매수잔량
30,075 -17,907 12,168
시간외잔량 시간외잔량
0 0
 
와이지-원 019210
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 869.75 (-3.54)    FUTURE 350.75 (+2.25)   Basis: -0.48
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
10:01:21 6,780 ▲ 100 1 94,059
10:01:16 6,780 ▲ 100 15 94,058
10:01:11 6,780 ▲ 100 84 94,043
10:01:02 6,780 ▲ 100 100 93,959
10:00:59 6,780 ▲ 100 2 93,859
10:00:53 6,780 ▲ 100 14 93,857
10:00:31 6,780 ▲ 100 93 93,843
09:59:50 6,770 ▲ 90 50 93,750
09:58:38 6,740 ▲ 60 150 93,700
09:58:31 6,740 ▲ 60 30 93,550
09:58:21 6,740 ▲ 60 177 93,520
09:58:21 6,750 ▲ 70 394 93,343
09:57:57 6,750 ▲ 70 2,319 92,949
09:57:57 6,760 ▲ 80 681 90,630
09:57:51 6,760 ▲ 80 3 89,949
09:57:47 6,760 ▲ 80 19 89,946
09:57:47 6,770 ▲ 90 81 89,927
09:57:00 6,760 ▲ 80 20 89,846
09:56:54 6,770 ▲ 90 975 89,826
09:56:48 6,760 ▲ 80 27 88,851
09:56:43 6,760 ▲ 80 10 88,824
09:56:35 6,760 ▲ 80 10 88,814
09:56:34 6,760 ▲ 80 10 88,804
09:56:10 6,760 ▲ 80 93 88,794
09:55:31 6,750 ▲ 70 55 88,701
09:55:31 6,760 ▲ 80 78 88,646
09:55:02 6,760 ▲ 80 30 88,568
09:54:50 6,770 ▲ 90 25 88,538
09:54:47 6,780 ▲ 100 91 88,513
09:54:06 6,770 ▲ 90 12 88,422
09:53:42 6,770 ▲ 90 1 88,410
09:52:51 6,770 ▲ 90 49 88,409
09:52:32 6,770 ▲ 90 1,951 88,360
09:52:29 6,780 ▲ 100 184 86,409
09:52:23 6,790 ▲ 110 81 86,225
09:52:02 6,790 ▲ 110 134 86,144
09:51:35 6,800 ▲ 120 2,599 86,010
09:51:35 6,800 ▲ 120 200 83,411
09:51:34 6,810 ▲ 130 366 83,211
09:51:33 6,810 ▲ 130 200 82,845
09:51:22 6,820 ▲ 140 1 82,645
09:51:16 6,820 ▲ 140 4 82,644
09:51:10 6,820 ▲ 140 21 82,640
09:51:08 6,820 ▲ 140 50 82,619
09:51:08 6,820 ▲ 140 3 82,569
09:51:06 6,820 ▲ 140 30 82,566
09:51:05 6,820 ▲ 140 96 82,536
09:51:04 6,820 ▲ 140 1 82,440
09:51:00 6,820 ▲ 140 30 82,439
09:50:58 6,820 ▲ 140 449 82,409
09:50:53 6,810 ▲ 130 489 81,960
09:50:52 6,810 ▲ 130 308 81,471
09:50:38 6,810 ▲ 130 50 81,163
09:50:28 6,800 ▲ 120 648 81,113
09:50:27 6,810 ▲ 130 100 80,465
09:50:27 6,810 ▲ 130 200 80,365
09:50:22 6,800 ▲ 120 2,483 80,165
09:50:20 6,800 ▲ 120 1,000 77,682
09:50:09 6,800 ▲ 120 5 76,682
09:49:53 6,800 ▲ 120 3 76,677
09:49:47 6,780 ▲ 100 250 76,674
09:49:38 6,780 ▲ 100 4 76,424
09:49:25 6,780 ▲ 100 10 76,420
09:49:21 6,790 ▲ 110 221 76,410
09:49:21 6,790 ▲ 110 93 76,189
09:49:15 6,780 ▲ 100 1 76,096
09:47:44 6,790 ▲ 110 172 76,095
09:47:44 6,790 ▲ 110 78 75,923
09:47:31 6,800 ▲ 120 1 75,845
09:47:18 6,810 ▲ 130 10 75,844
09:47:09 6,810 ▲ 130 180 75,834
09:46:38 6,800 ▲ 120 46 75,654
09:46:38 6,800 ▲ 120 4 75,608
09:46:20 6,810 ▲ 130 1 75,604
09:46:02 6,810 ▲ 130 919 75,603
09:46:02 6,800 ▲ 120 2,700 74,684
09:46:02 6,790 ▲ 110 1,381 71,984
09:45:19 6,790 ▲ 110 133 70,603
09:45:16 6,780 ▲ 100 526 70,470
09:45:16 6,770 ▲ 90 30 69,944
09:45:16 6,780 ▲ 100 120 69,914
09:45:01 6,760 ▲ 80 41 69,794
09:44:45 6,760 ▲ 80 43 69,753
09:44:18 6,760 ▲ 80 1,771 69,710
09:44:11 6,780 ▲ 100 100 67,939
09:44:09 6,780 ▲ 100 5 67,839
09:43:50 6,780 ▲ 100 100 67,834
09:43:36 6,770 ▲ 90 1,409 67,734
09:43:36 6,770 ▲ 90 651 66,325
09:43:35 6,760 ▲ 80 232 65,674
09:43:12 6,750 ▲ 70 10 65,442
09:42:46 6,760 ▲ 80 84 65,432
09:42:39 6,760 ▲ 80 93 65,348
09:42:15 6,760 ▲ 80 1 65,255
09:42:06 6,760 ▲ 80 30 65,254
09:42:01 6,760 ▲ 80 469 65,224
09:41:10 6,760 ▲ 80 8 64,755
09:40:35 6,760 ▲ 80 100 64,747
09:40:21 6,760 ▲ 80 91 64,647
09:39:44 6,760 ▲ 80 405 64,556
09:39:37 6,750 ▲ 70 50 64,151
09:39:34 6,750 ▲ 70 7 64,101
09:39:18 6,760 ▲ 80 93 64,094
09:39:03 6,750 ▲ 70 20 64,001
09:38:37 6,760 ▲ 80 1 63,981
09:38:34 6,760 ▲ 80 50 63,980
09:38:30 6,760 ▲ 80 55 63,930
09:38:26 6,760 ▲ 80 180 63,875
09:37:57 6,760 ▲ 80 80 63,695
09:36:38 6,760 ▲ 80 82 63,615
09:36:11 6,760 ▲ 80 10 63,533
09:35:57 6,770 ▲ 90 93 63,523
09:35:30 6,770 ▲ 90 10 63,430
09:35:24 6,750 ▲ 70 1 63,420
09:35:15 6,760 ▲ 80 425 63,419
09:35:14 6,760 ▲ 80 335 62,994
09:35:05 6,760 ▲ 80 60 62,659
09:34:48 6,760 ▲ 80 6 62,599
09:34:45 6,760 ▲ 80 1 62,593
09:34:29 6,760 ▲ 80 1 62,592
09:33:39 6,760 ▲ 80 1 62,591
09:33:34 6,770 ▲ 90 73 62,590
09:33:32 6,770 ▲ 90 1 62,517
09:32:53 6,770 ▲ 90 20 62,516
09:32:49 6,770 ▲ 90 843 62,496
09:32:40 6,770 ▲ 90 157 61,653
09:32:39 6,770 ▲ 90 243 61,496
09:32:36 6,780 ▲ 100 93 61,253
09:32:32 6,770 ▲ 90 225 61,160
09:32:29 6,770 ▲ 90 200 60,935
09:32:17 6,770 ▲ 90 137 60,735
09:31:52 6,770 ▲ 90 30 60,598
09:31:52 6,760 ▲ 80 170 60,568
09:31:48 6,750 ▲ 70 1,017 60,398
09:31:31 6,750 ▲ 70 43 59,381
09:31:12 6,760 ▲ 80 50 59,338
09:31:12 6,740 ▲ 60 71 59,288
09:30:47 6,740 ▲ 60 48 59,217
09:30:39 6,740 ▲ 60 77 59,169
09:30:38 6,740 ▲ 60 23 59,092
09:30:20 6,740 ▲ 60 50 59,069
09:29:35 6,740 ▲ 60 10 59,019
09:29:21 6,740 ▲ 60 915 59,009
09:29:21 6,750 ▲ 70 85 58,094
09:29:15 6,760 ▲ 80 93 58,009
09:28:21 6,760 ▲ 80 390 57,916
09:28:10 6,760 ▲ 80 30 57,526
09:27:46 6,760 ▲ 80 1 57,496
09:27:31 6,760 ▲ 80 80 57,495
09:27:11 6,760 ▲ 80 2,283 57,415
09:27:11 6,760 ▲ 80 10 55,132
09:27:06 6,740 ▲ 60 1 55,122
09:27:06 6,760 ▲ 80 74 55,121
09:27:05 6,760 ▲ 80 10 55,047
09:26:54 6,760 ▲ 80 200 55,037
09:26:50 6,740 ▲ 60 1 54,837
09:26:48 6,760 ▲ 80 1 54,836
09:26:28 6,760 ▲ 80 2 54,835
09:26:13 6,760 ▲ 80 1 54,833
09:26:10 6,750 ▲ 70 1,570 54,832
09:26:04 6,750 ▲ 70 1 53,262
09:26:04 6,750 ▲ 70 133 53,261
09:25:54 6,730 ▲ 50 344 53,128
09:25:54 6,730 ▲ 50 176 52,784
09:25:50 6,720 ▲ 40 620 52,608
09:25:07 6,710 ▲ 30 1,038 51,988
09:25:07 6,710 ▲ 30 20 50,950
09:24:47 6,710 ▲ 30 1 50,930
09:24:46 6,710 ▲ 30 3 50,929
09:24:02 6,710 ▲ 30 604 50,926
09:24:02 6,700 ▲ 20 44 50,322
09:23:59 6,700 ▲ 20 50 50,278
09:23:21 6,700 ▲ 20 7 50,228
09:23:14 6,680  0 1 50,221
09:21:56 6,680  0 873 50,220
09:21:55 6,680  0 1,318 49,347
09:21:55 6,690 ▲ 10 809 48,029
09:21:32 6,700 ▲ 20 402 47,220
09:21:06 6,700 ▲ 20 92 46,818
09:20:55 6,700 ▲ 20 50 46,726
09:20:49 6,700 ▲ 20 50 46,676
09:20:44 6,700 ▲ 20 172 46,626
09:20:43 6,700 ▲ 20 100 46,454
09:20:42 6,700 ▲ 20 150 46,354
09:20:05 6,700 ▲ 20 20 46,204
09:20:00 6,700 ▲ 20 3 46,184
09:19:49 6,700 ▲ 20 10 46,181
09:19:46 6,700 ▲ 20 10 46,171
09:19:43 6,710 ▲ 30 6 46,161
09:19:28 6,700 ▲ 20 10 46,155
09:19:10 6,700 ▲ 20 1,000 46,145
09:18:34 6,690 ▲ 10 620 45,145
09:18:34 6,700 ▲ 20 343 44,525
09:18:19 6,680  0 212 44,182
09:17:57 6,680  0 200 43,970
09:17:54 6,670 ▼ 10 500 43,770
09:17:46 6,670 ▼ 10 2 43,270
09:17:32 6,670 ▼ 10 1 43,268
09:17:24 6,670 ▼ 10 130 43,267
09:17:24 6,680  0 20 43,137
09:17:24 6,690 ▲ 10 50 43,117
09:17:19 6,700 ▲ 20 2,123 43,067
09:17:19 6,710 ▲ 30 287 40,944
09:17:19 6,720 ▲ 40 292 40,657
09:17:17 6,720 ▲ 40 100 40,365
09:16:57 6,730 ▲ 50 800 39,825
09:16:57 6,720 ▲ 40 440 40,265
09:16:56 6,750 ▲ 70 300 39,025
09:15:48 6,760 ▲ 80 67 38,725
09:15:34 6,720 ▲ 40 15 38,658
09:15:23 6,760 ▲ 80 4 38,643
09:15:19 6,730 ▲ 50 359 38,639
09:15:18 6,730 ▲ 50 89 38,280
09:15:18 6,730 ▲ 50 326 38,191
09:15:08 6,740 ▲ 60 927 37,865
09:15:07 6,750 ▲ 70 585 36,938
09:14:30 6,750 ▲ 70 50 36,353
09:14:17 6,750 ▲ 70 30 36,303
09:14:14 6,770 ▲ 90 50 36,273
09:14:08 6,770 ▲ 90 59 36,223
09:14:07 6,770 ▲ 90 141 36,164
09:13:32 6,770 ▲ 90 2 36,023
09:13:26 6,750 ▲ 70 209 36,021
09:13:25 6,750 ▲ 70 35 35,812
09:12:57 6,750 ▲ 70 259 35,777
09:12:57 6,760 ▲ 80 738 35,518
09:12:57 6,770 ▲ 90 445 34,780
09:12:17 6,770 ▲ 90 1,442 34,335
09:12:13 6,770 ▲ 90 2 32,893
09:12:05 6,770 ▲ 90 178 32,891
09:12:05 6,780 ▲ 100 398 32,713
09:11:58 6,780 ▲ 100 126 32,315
09:11:32 6,770 ▲ 90 322 32,189
09:11:27 6,770 ▲ 90 1 31,867
09:11:25 6,770 ▲ 90 500 31,866
09:11:24 6,770 ▲ 90 73 31,366
09:11:21 6,770 ▲ 90 29 31,293
09:11:21 6,760 ▲ 80 710 31,264
09:11:20 6,760 ▲ 80 290 30,554
09:11:19 6,760 ▲ 80 10 30,264
09:10:49 6,760 ▲ 80 853 30,254
09:10:48 6,760 ▲ 80 183 29,401
09:10:48 6,760 ▲ 80 613 29,218
09:10:48 6,760 ▲ 80 400 28,605
09:10:48 6,760 ▲ 80 3,000 28,205
09:10:08 6,750 ▲ 70 1,240 24,945
09:10:08 6,760 ▲ 80 260 25,205
09:09:47 6,740 ▲ 60 238 23,369
09:09:46 6,740 ▲ 60 10 23,131
09:09:55 6,740 ▲ 60 336 23,705
09:09:30 6,740 ▲ 60 52 23,121
09:09:29 6,740 ▲ 60 98 23,069
09:09:29 6,740 ▲ 60 50 22,971
09:09:17 6,730 ▲ 50 50 22,921
09:09:02 6,750 ▲ 70 39 22,865
09:09:09 6,730 ▲ 50 6 22,871
09:08:55 6,740 ▲ 60 337 22,813
09:08:55 6,740 ▲ 60 46 22,476
09:08:54 6,740 ▲ 60 159 22,430
09:09:00 6,750 ▲ 70 3 22,826
09:08:58 6,750 ▲ 70 10 22,823
09:08:48 6,740 ▲ 60 205 22,271
09:08:20 6,730 ▲ 50 137 22,066
09:08:13 6,730 ▲ 50 50 21,929
09:08:12 6,730 ▲ 50 11 21,879
09:07:54 6,730 ▲ 50 493 21,868
09:07:41 6,720 ▲ 40 209 21,375
09:07:37 6,720 ▲ 40 80 21,166
09:07:21 6,710 ▲ 30 1 21,086
09:07:10 6,710 ▲ 30 472 21,075
09:07:14 6,710 ▲ 30 10 21,085
09:06:52 6,710 ▲ 30 50 20,603
09:06:30 6,730 ▲ 50 1 20,553
09:06:19 6,710 ▲ 30 500 20,552
09:06:16 6,710 ▲ 30 200 20,052
09:06:08 6,710 ▲ 30 250 19,852
09:05:17 6,710 ▲ 30 10 19,602
09:05:15 6,710 ▲ 30 113 19,592
09:05:14 6,710 ▲ 30 150 19,479
09:05:05 6,710 ▲ 30 54 19,329
09:04:47 6,700 ▲ 20 4 19,275
09:04:13 6,710 ▲ 30 4 19,271
09:04:11 6,680  0 484 19,267
09:04:11 6,680  0 155 18,783
09:04:11 6,690 ▲ 10 100 18,628
09:04:11 6,700 ▲ 20 61 18,528
09:04:10 6,710 ▲ 30 2 18,467
09:04:10 6,720 ▲ 40 48 18,465
09:04:10 6,720 ▲ 40 166 18,417
09:04:10 6,730 ▲ 50 68 18,251
09:04:09 6,720 ▲ 40 286 18,183
09:04:05 6,720 ▲ 40 524 17,897
09:04:05 6,720 ▲ 40 50 17,373
09:03:58 6,710 ▲ 30 410 17,323
09:03:58 6,700 ▲ 20 6,945 16,913
09:03:55 6,700 ▲ 20 295 9,968
09:03:55 6,690 ▲ 10 4 9,673
09:03:48 6,690 ▲ 10 6 9,669
09:03:45 6,660 ▼ 20 244 9,663
09:03:45 6,670 ▼ 10 50 9,419
09:03:45 6,680  0 76 9,369
09:03:31 6,680  0 193 9,293
09:03:31 6,680  0 66 9,100
09:03:31 6,680  0 595 9,034
09:03:30 6,670 ▼ 10 590 8,439
09:03:28 6,670 ▼ 10 415 7,849
09:03:28 6,670 ▼ 10 613 7,434
09:03:27 6,660 ▼ 20 1,074 6,821
09:03:27 6,660 ▼ 20 300 5,747
09:03:13 6,650 ▼ 30 1 5,447
09:03:07 6,650 ▼ 30 50 5,446
09:03:06 6,660 ▼ 20 50 5,396
09:03:05 6,660 ▼ 20 41 5,346
09:02:52 6,660 ▼ 20 100 5,305
09:02:45 6,660 ▼ 20 100 5,205
09:02:42 6,660 ▼ 20 100 5,105
09:02:41 6,660 ▼ 20 100 5,005
09:02:40 6,650 ▼ 30 169 4,905
09:02:32 6,660 ▼ 20 100 4,736
09:02:32 6,660 ▼ 20 100 4,636
09:02:24 6,660 ▼ 20 70 4,536
09:02:24 6,670 ▼ 10 100 4,466
09:02:23 6,660 ▼ 20 240 4,366
09:02:13 6,670 ▼ 10 10 4,126
09:02:10 6,670 ▼ 10 10 4,116
09:02:06 6,670 ▼ 10 4 4,106
09:02:04 6,670 ▼ 10 10 4,102
09:01:57 6,660 ▼ 20 402 4,092
09:01:57 6,660 ▼ 20 274 3,690
09:01:57 6,660 ▼ 20 10 3,416
09:01:50 6,650 ▼ 30 137 3,406
09:01:39 6,650 ▼ 30 20 3,269
09:01:32 6,650 ▼ 30 93 3,249
09:01:32 6,650 ▼ 30 20 3,156
09:01:32 6,650 ▼ 30 1 3,136
09:01:23 6,650 ▼ 30 5 3,135
09:01:20 6,640 ▼ 40 442 3,130
09:01:20 6,650 ▼ 30 5 2,688
09:01:15 6,650 ▼ 30 9 2,683
09:01:15 6,640 ▼ 40 300 2,674
09:01:06 6,640 ▼ 40 1 2,374
09:01:01 6,640 ▼ 40 387 2,373
09:01:01 6,640 ▼ 40 100 1,986
09:00:59 6,640 ▼ 40 20 1,886
09:00:59 6,640 ▼ 40 300 1,866
09:00:37 6,640 ▼ 40 50 1,566
09:00:36 6,650 ▼ 30 1 1,516
09:00:34 6,640 ▼ 40 14 1,515
09:00:27 6,650 ▼ 30 459 1,501
09:00:24 6,660 ▼ 20 1 1,042
09:00:24 6,650 ▼ 30 1,004 1,041
08:34:18 6,680  0 2 37
08:30:04 6,680  0 35 35

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.24 10:01    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,624.00 ▲ 21.41 0.82%
코스닥 870.30 ▼ 2.99 -0.34%
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.