세원물산
(024830)
코스닥
우량기업부
액면가 500원
  01.18 15:59

5,510 (5,480)   [시가/고가/저가] 5,540 / 5,650 / 5,380 
전일비/등락률 ▲ 30 (0.55%) 매도호가/호가잔량 5,510 / 57
거래량/전일동시간대비 16,379 /▲ 5,365 매수호가/호가잔량 5,500 / 1
상한가/하한가 7,120 / 3,840 총매도/총매수잔량 3,057 / 5,511

매도잔량 호가 매수잔량
15 5,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
112 5,640
245 5,630
1,501 5,620
269 5,600
100 5,590
100 5,580
99 5,570
559 5,520
57 5,510
 
5,500 1
5,490 450
5,480 2,200
5,470 2,100
5,460 302
5,450 102
5,440 2
5,430 202
5,420 103
5,410 49
 
총매도잔량 순매수잔량 총매수잔량
3,057 2,454 5,511
시간외잔량 시간외잔량
3,228 0
 
세원물산 024830
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 696.34 (+9.99)    FUTURE 274.75 (+2.40)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 5,510 ▲ 30 11 16,379
15:19:21 5,510 ▲ 30 15 16,368
15:16:21 5,520 ▲ 40 1 16,353
15:14:19 5,520 ▲ 40 1 16,352
15:14:10 5,510 ▲ 30 127 16,351
15:13:03 5,570 ▲ 90 1 16,224
15:13:03 5,560 ▲ 80 2 16,223
15:12:24 5,550 ▲ 70 1 16,221
15:10:55 5,560 ▲ 80 1 16,220
15:10:42 5,560 ▲ 80 1 16,219
15:10:33 5,510 ▲ 30 389 16,218
15:10:33 5,520 ▲ 40 3 15,829
15:10:33 5,540 ▲ 60 3 15,826
15:09:50 5,570 ▲ 90 1 15,823
15:09:41 5,540 ▲ 60 15 15,822
15:08:31 5,570 ▲ 90 1 15,807
15:08:25 5,540 ▲ 60 1 15,806
15:08:25 5,550 ▲ 70 2 15,805
15:07:07 5,580 ▲ 100 1 15,803
15:06:56 5,570 ▲ 90 1 15,802
15:03:10 5,580 ▲ 100 1 15,801
15:03:10 5,540 ▲ 60 27 15,800
15:03:10 5,540 ▲ 60 87 15,773
15:03:06 5,540 ▲ 60 271 15,686
15:03:06 5,530 ▲ 50 96 15,415
15:03:06 5,530 ▲ 50 1 15,319
15:03:00 5,480  0 316 15,318
15:03:00 5,490 ▲ 10 182 15,002
15:03:00 5,500 ▲ 20 1 14,820
15:03:00 5,510 ▲ 30 1 14,819
15:02:42 5,540 ▲ 60 1 14,818
15:02:37 5,550 ▲ 70 1 14,817
15:02:36 5,550 ▲ 70 4 14,816
15:02:31 5,480  0 646 14,812
15:02:31 5,500 ▲ 20 1 14,063
15:02:31 5,490 ▲ 10 103 14,166
15:02:31 5,540 ▲ 60 131 14,062
15:02:22 5,580 ▲ 100 1 13,931
15:02:17 5,540 ▲ 60 369 13,930
15:02:08 5,540 ▲ 60 22 13,561
15:02:08 5,530 ▲ 50 102 13,539
15:01:58 5,530 ▲ 50 1 13,437
15:01:55 5,490 ▲ 10 1 13,436
15:01:51 5,490 ▲ 10 128 13,435
15:01:49 5,580 ▲ 100 1 13,307
15:01:25 5,510 ▲ 30 18 13,306
15:01:17 5,500 ▲ 20 105 13,288
15:01:17 5,510 ▲ 30 3 13,183
15:01:17 5,520 ▲ 40 1 13,180
15:01:02 5,530 ▲ 50 101 13,179
15:01:02 5,540 ▲ 60 175 13,078
15:00:08 5,590 ▲ 110 1 12,903
15:00:08 5,580 ▲ 100 1 12,902
15:00:05 5,580 ▲ 100 1 12,901
14:59:49 5,540 ▲ 60 8 12,900
14:59:49 5,550 ▲ 70 1 12,892
14:59:49 5,560 ▲ 80 1 12,891
14:59:49 5,570 ▲ 90 1 12,890
14:59:49 5,580 ▲ 100 1 12,889
14:59:02 5,590 ▲ 110 48 12,888
14:58:30 5,600 ▲ 120 103 12,840
14:58:04 5,610 ▲ 130 1 12,737
14:57:42 5,620 ▲ 140 1 12,736
14:57:37 5,630 ▲ 150 1 12,735
14:57:36 5,650 ▲ 170 342 12,734
14:57:36 5,640 ▲ 160 158 12,392
14:57:32 5,640 ▲ 160 14 12,234
14:57:28 5,650 ▲ 170 1 12,220
14:57:24 5,640 ▲ 160 2 12,219
14:57:05 5,650 ▲ 170 1 12,217
14:56:58 5,650 ▲ 170 25 12,216
14:56:58 5,640 ▲ 160 75 12,191
14:56:56 5,630 ▲ 150 75 12,091
14:56:56 5,640 ▲ 160 25 12,116
14:56:55 5,630 ▲ 150 35 12,016
14:56:55 5,620 ▲ 140 65 11,981
14:56:54 5,620 ▲ 140 55 11,916
14:56:54 5,610 ▲ 130 45 11,861
14:56:52 5,610 ▲ 130 55 11,816
14:56:52 5,600 ▲ 120 45 11,761
14:56:50 5,600 ▲ 120 100 11,716
14:56:49 5,590 ▲ 110 52 11,616
14:56:48 5,590 ▲ 110 100 11,564
14:56:47 5,590 ▲ 110 56 11,464
14:56:45 5,590 ▲ 110 1 11,408
14:56:01 5,600 ▲ 120 15 11,407
14:56:01 5,590 ▲ 110 85 11,392
14:56:00 5,590 ▲ 110 15 11,307
14:56:00 5,580 ▲ 100 85 11,292
14:55:59 5,580 ▲ 100 15 11,207
14:55:59 5,570 ▲ 90 85 11,192
14:55:57 5,570 ▲ 90 15 11,107
14:55:57 5,560 ▲ 80 85 11,092
14:55:56 5,560 ▲ 80 100 11,007
14:55:55 5,560 ▲ 80 100 10,907
14:55:54 5,560 ▲ 80 100 10,807
14:55:53 5,560 ▲ 80 100 10,707
14:55:52 5,560 ▲ 80 11 10,607
14:55:52 5,550 ▲ 70 89 10,596
14:55:50 5,550 ▲ 70 40 10,507
14:55:50 5,540 ▲ 60 60 10,467
14:55:48 5,540 ▲ 60 100 10,407
14:55:48 5,540 ▲ 60 100 10,307
14:52:22 5,550 ▲ 70 72 10,207
14:52:22 5,540 ▲ 60 628 10,135
14:52:17 5,540 ▲ 60 81 9,507
14:52:17 5,530 ▲ 50 19 9,426
14:52:11 5,530 ▲ 50 71 9,407
14:52:11 5,520 ▲ 40 29 9,336
14:52:10 5,520 ▲ 40 100 9,307
14:52:09 5,520 ▲ 40 94 9,207
14:52:09 5,510 ▲ 30 6 9,113
14:52:07 5,510 ▲ 30 100 9,107
14:52:02 5,510 ▲ 30 1 9,007
14:52:00 5,480  0 36 9,006
14:51:21 5,480  0 100 8,970
14:51:10 5,490 ▲ 10 293 8,607
14:51:10 5,480  0 263 8,870
14:51:10 5,500 ▲ 20 308 8,314
14:50:49 5,520 ▲ 40 1 8,006
14:50:46 5,500 ▲ 20 100 8,005
14:49:48 5,520 ▲ 40 1 7,905
14:49:24 5,510 ▲ 30 160 7,904
14:49:18 5,520 ▲ 40 1 7,744
14:49:17 5,510 ▲ 30 173 7,743
14:49:02 5,510 ▲ 30 1 7,570
14:49:02 5,510 ▲ 30 198 7,569
14:48:55 5,510 ▲ 30 102 7,371
14:48:51 5,500 ▲ 20 192 7,269
14:48:50 5,500 ▲ 20 300 7,077
14:48:49 5,500 ▲ 20 300 6,777
14:48:47 5,490 ▲ 10 7 6,477
14:48:46 5,490 ▲ 10 300 6,470
14:48:45 5,490 ▲ 10 300 6,170
14:48:44 5,480  0 37 5,870
14:46:14 5,480  0 1 5,833
14:39:47 5,490 ▲ 10 46 5,832
14:29:35 5,490 ▲ 10 107 5,786
14:29:35 5,480  0 93 5,679
14:19:11 5,490 ▲ 10 1 5,586
14:19:11 5,480  0 12 5,585
14:18:49 5,480  0 500 5,573
14:15:20 5,480  0 1 5,073
14:15:08 5,470 ▼ 10 100 5,072
14:14:15 5,480  0 100 4,972
14:12:38 5,480  0 1 4,872
14:12:38 5,470 ▼ 10 1 4,871
14:09:53 5,420 ▼ 60 1 4,870
13:32:56 5,480  0 1 4,869
13:32:34 5,450 ▼ 30 84 4,868
13:18:09 5,480  0 1 4,784
13:16:44 5,470 ▼ 10 1 4,783
13:12:24 5,480  0 1 4,782
13:10:01 5,490 ▲ 10 1 4,781
13:05:04 5,480  0 1 4,780
12:48:17 5,490 ▲ 10 1 4,779
12:46:07 5,490 ▲ 10 1 4,778
12:42:29 5,500 ▲ 20 11 4,777
12:39:28 5,500 ▲ 20 1 4,766
12:39:28 5,490 ▲ 10 1 4,765
12:36:31 5,490 ▲ 10 1 4,764
12:35:09 5,450 ▼ 30 2 4,763
12:22:47 5,500 ▲ 20 1 4,761
12:09:36 5,520 ▲ 40 1 4,760
12:09:36 5,510 ▲ 30 2 4,759
12:09:36 5,500 ▲ 20 1 4,757
12:09:36 5,490 ▲ 10 15 4,756
12:09:23 5,480  0 233 4,741
12:09:23 5,470 ▼ 10 63 4,508
12:09:23 5,460 ▼ 20 875 4,445
12:09:23 5,450 ▼ 30 162 3,570
12:08:50 5,440 ▼ 40 8 3,408
12:08:23 5,430 ▼ 50 4 3,400
12:06:41 5,430 ▼ 50 19 3,396
12:06:10 5,440 ▼ 40 1 3,377
12:05:45 5,430 ▼ 50 1 3,376
12:05:05 5,430 ▼ 50 99 3,375
12:04:43 5,430 ▼ 50 2 3,276
12:03:17 5,440 ▼ 40 1 3,274
11:27:42 5,450 ▼ 30 1 3,273
11:08:24 5,450 ▼ 30 1 3,272
11:08:24 5,440 ▼ 40 2 3,271
10:59:46 5,380 ▼ 100 99 3,269
10:57:54 5,380 ▼ 100 11 3,170
10:57:54 5,380 ▼ 100 47 3,159
10:57:54 5,380 ▼ 100 8 3,112
10:57:54 5,380 ▼ 100 10 3,104
10:57:53 5,380 ▼ 100 51 3,094
10:57:53 5,380 ▼ 100 11 3,043
10:57:53 5,380 ▼ 100 11 3,032
10:57:53 5,380 ▼ 100 12 3,021
10:57:53 5,380 ▼ 100 10 3,009
10:57:53 5,380 ▼ 100 10 2,999
10:57:53 5,380 ▼ 100 3 2,989
10:57:53 5,390 ▼ 90 6 2,986
10:57:53 5,390 ▼ 90 5 2,980
10:57:53 5,390 ▼ 90 31 2,975
10:57:53 5,390 ▼ 90 19 2,944
10:57:53 5,390 ▼ 90 12 2,925
10:57:53 5,390 ▼ 90 8 2,913
10:57:53 5,400 ▼ 80 4 2,905
10:57:53 5,400 ▼ 80 73 2,901
10:57:53 5,400 ▼ 80 28 2,828
10:57:53 5,400 ▼ 80 19 2,800
10:57:53 5,400 ▼ 80 11 2,781
10:55:51 5,410 ▼ 70 55 2,770
10:55:37 5,420 ▼ 60 60 2,715
10:39:41 5,440 ▼ 40 1 2,655
10:05:08 5,450 ▼ 30 100 2,654
10:01:56 5,440 ▼ 40 5 2,554
09:59:50 5,440 ▼ 40 1 2,549
09:56:00 5,400 ▼ 80 30 2,548
09:55:57 5,400 ▼ 80 200 2,518
09:55:50 5,400 ▼ 80 236 2,318
09:55:50 5,410 ▼ 70 195 2,082
09:55:50 5,420 ▼ 60 150 1,887
09:55:50 5,430 ▼ 50 189 1,737
09:54:06 5,440 ▼ 40 1 1,548
09:53:25 5,430 ▼ 50 2 1,547
09:51:04 5,440 ▼ 40 188 1,545
09:49:51 5,450 ▼ 30 250 1,357
09:44:13 5,450 ▼ 30 200 1,107
09:37:37 5,450 ▼ 30 20 907
09:37:25 5,450 ▼ 30 100 887
09:36:42 5,460 ▼ 20 10 787
09:28:09 5,470 ▼ 10 20 777
09:28:02 5,470 ▼ 10 10 757
09:13:45 5,470 ▼ 10 36 747
09:12:48 5,470 ▼ 10 250 711
09:04:29 5,480  0 1 461
09:03:58 5,430 ▼ 50 100 460
09:00:28 5,540 ▲ 60 360 360

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,124.28 ▲ 17.22 0.82%
코스닥 696.34 ▲ 9.99 1.46%
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.