세원물산
(024830)
코스닥
우량기업부
액면가 500원
  05.23 15:59

8,040 (8,200)   [시가/고가/저가] 8,200 / 8,210 / 7,970 
전일비/등락률 ▼ 160 (-1.95%) 매도호가/호가잔량 8,060 / 22
거래량/전일동시간대비 21,296 /▼ 67,166 매수호가/호가잔량 8,040 / 1,572
상한가/하한가 10,650 / 5,740 총매도/총매수잔량 838 / 2,964

매도잔량 호가 매수잔량
12 8,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10 8,140
77 8,130
291 8,120
66 8,110
143 8,100
6 8,090
46 8,080
165 8,070
22 8,060
 
8,040 1,572
8,030 582
8,020 11
8,010 11
8,000 11
7,990 112
7,980 344
7,970 221
7,960 70
7,950 30
 
총매도잔량 순매수잔량 총매수잔량
838 2,126 2,964
시간외잔량 시간외잔량
1 0
 
세원물산 024830
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 869.16 (-3.80)    FUTURE 318.30 (+2.05)   Basis: -0.01
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 8,040 ▼ 160 99 21,296
15:19:37 8,040 ▼ 160 2 21,197
15:19:05 8,040 ▼ 160 1 21,195
15:18:13 8,040 ▼ 160 45 21,194
15:17:56 8,040 ▼ 160 128 21,149
15:17:48 8,040 ▼ 160 310 21,021
15:16:58 8,050 ▼ 150 60 20,711
15:15:51 8,060 ▼ 140 20 20,651
15:15:38 8,060 ▼ 140 1 20,631
15:14:49 8,040 ▼ 160 122 20,630
15:14:30 8,040 ▼ 160 50 20,508
15:13:41 8,040 ▼ 160 45 20,458
15:13:19 8,060 ▼ 140 124 20,413
15:10:11 8,060 ▼ 140 34 20,289
15:10:07 8,040 ▼ 160 34 20,255
15:06:26 8,060 ▼ 140 1 20,221
15:00:27 8,060 ▼ 140 145 20,220
14:42:33 8,070 ▼ 130 1 20,075
14:37:55 8,040 ▼ 160 122 20,074
14:37:38 8,040 ▼ 160 300 19,952
14:35:50 8,040 ▼ 160 109 19,652
14:32:52 8,070 ▼ 130 1 19,543
14:32:06 8,050 ▼ 150 100 19,542
14:27:31 8,070 ▼ 130 10 19,442
14:27:31 8,070 ▼ 130 15 19,432
14:27:30 8,080 ▼ 120 1 19,417
14:27:15 8,070 ▼ 130 160 19,416
14:27:15 8,060 ▼ 140 6 19,256
14:27:15 8,050 ▼ 150 6 19,250
14:26:49 8,040 ▼ 160 31 19,244
14:24:53 8,040 ▼ 160 106 19,213
14:23:55 8,030 ▼ 170 144 19,107
14:22:49 8,020 ▼ 180 2 18,963
14:22:16 8,020 ▼ 180 417 18,961
14:21:25 8,020 ▼ 180 3 18,544
14:16:08 7,990 ▼ 210 31 18,541
14:16:08 8,010 ▼ 190 104 18,510
14:14:51 8,010 ▼ 190 8 18,406
14:11:05 8,030 ▼ 170 1 18,398
14:11:05 7,990 ▼ 210 300 18,397
14:10:27 7,990 ▼ 210 409 18,097
14:09:42 7,990 ▼ 210 71 17,688
14:09:31 8,030 ▼ 170 1 17,617
14:06:16 8,010 ▼ 190 10 17,475
14:06:16 7,980 ▼ 220 141 17,616
14:06:16 8,020 ▼ 180 622 17,465
13:45:54 8,030 ▼ 170 1 16,843
13:44:10 7,970 ▼ 230 21 16,842
13:40:38 7,970 ▼ 230 1 16,821
13:33:48 7,970 ▼ 230 60 16,820
13:31:11 7,980 ▼ 220 3 16,760
13:30:06 7,980 ▼ 220 188 16,757
13:29:34 7,980 ▼ 220 58 16,569
13:29:34 7,990 ▼ 210 2 16,511
13:28:04 8,040 ▼ 160 1 16,509
13:26:56 7,980 ▼ 220 4 16,508
13:26:52 7,980 ▼ 220 396 16,504
13:25:41 7,990 ▼ 210 15 16,108
13:25:41 8,000 ▼ 200 75 16,093
13:25:41 8,010 ▼ 190 10 16,018
13:15:13 8,080 ▼ 120 1 16,008
13:14:45 7,990 ▼ 210 132 16,007
13:14:44 7,990 ▼ 210 115 15,875
13:14:44 8,000 ▼ 200 122 15,760
13:13:48 8,010 ▼ 190 215 15,638
13:13:48 8,020 ▼ 180 75 15,423
13:13:48 8,030 ▼ 170 274 15,348
13:13:48 8,040 ▼ 160 67 15,074
13:09:58 8,080 ▼ 120 1 15,007
13:08:55 8,030 ▼ 170 71 15,006
13:08:50 8,100 ▼ 100 10 14,935
12:45:47 8,100 ▼ 100 5 14,925
12:43:51 8,100 ▼ 100 1 14,920
12:35:57 8,030 ▼ 170 4 14,919
12:35:57 8,090 ▼ 110 10 14,915
12:32:11 8,110 ▼ 90 1 14,905
12:29:44 8,090 ▼ 110 450 14,904
12:29:00 8,090 ▼ 110 248 14,454
12:24:36 8,120 ▼ 80 20 14,206
12:24:31 8,120 ▼ 80 85 14,186
12:23:08 8,090 ▼ 110 36 14,101
12:15:14 8,120 ▼ 80 1 14,065
12:15:02 8,110 ▼ 90 18 14,064
12:15:02 8,100 ▼ 100 12 14,046
12:11:15 8,010 ▼ 190 30 14,034
12:10:53 8,120 ▼ 80 3 14,004
12:10:53 8,110 ▼ 90 5 14,001
12:10:29 8,100 ▼ 100 16 13,996
12:10:22 8,080 ▼ 120 100 13,980
12:09:08 8,070 ▼ 130 1 13,880
12:04:20 8,060 ▼ 140 1 13,879
12:03:15 8,000 ▼ 200 1 13,878
12:03:14 8,000 ▼ 200 56 13,877
12:02:15 8,000 ▼ 200 2 13,821
12:01:59 8,000 ▼ 200 20 13,819
12:01:46 8,000 ▼ 200 50 13,799
12:01:34 8,010 ▼ 190 28 13,749
12:00:24 8,010 ▼ 190 22 13,721
11:56:29 8,010 ▼ 190 2 13,699
11:51:13 8,000 ▼ 200 60 13,697
11:51:13 8,010 ▼ 190 10 13,637
11:44:39 8,000 ▼ 200 164 13,627
11:44:05 8,000 ▼ 200 1,836 13,463
11:43:36 8,000 ▼ 200 6 11,627
11:43:34 8,000 ▼ 200 278 11,621
11:43:34 8,020 ▼ 180 24 11,303
11:43:34 8,010 ▼ 190 40 11,343
11:43:34 8,040 ▼ 160 5 11,269
11:43:34 8,030 ▼ 170 10 11,279
11:43:34 8,050 ▼ 150 186 11,264
11:43:34 8,060 ▼ 140 5 11,078
11:43:34 8,070 ▼ 130 52 11,073
11:40:00 8,070 ▼ 130 168 11,021
11:38:31 8,070 ▼ 130 270 10,853
11:35:41 8,080 ▼ 120 1 10,583
11:34:51 8,080 ▼ 120 49 10,582
11:29:19 8,080 ▼ 120 100 10,533
11:28:56 8,080 ▼ 120 6 10,433
11:24:01 8,080 ▼ 120 34 10,427
11:17:38 8,080 ▼ 120 2 10,393
11:17:07 8,080 ▼ 120 1 10,391
11:14:22 8,080 ▼ 120 500 10,390
11:09:20 8,080 ▼ 120 99 9,890
11:09:20 8,090 ▼ 110 1 9,791
11:05:36 8,080 ▼ 120 499 9,790
11:05:36 8,090 ▼ 110 79 9,291
11:04:36 8,090 ▼ 110 30 9,212
11:04:35 8,090 ▼ 110 303 9,182
11:04:02 8,090 ▼ 110 741 8,879
11:04:02 8,100 ▼ 100 309 8,138
11:04:02 8,110 ▼ 90 84 7,829
10:56:20 8,110 ▼ 90 12 7,745
10:55:50 8,120 ▼ 80 2 7,733
10:55:36 8,120 ▼ 80 1 7,731
10:44:06 8,110 ▼ 90 2 7,730
10:28:04 8,100 ▼ 100 57 7,728
10:25:22 8,100 ▼ 100 2 7,671
10:25:19 8,100 ▼ 100 2 7,669
10:21:25 8,090 ▼ 110 30 7,667
10:20:30 8,090 ▼ 110 383 7,637
10:20:27 8,090 ▼ 110 780 7,254
10:20:27 8,100 ▼ 100 20 6,474
10:19:21 8,100 ▼ 100 20 6,454
10:16:40 8,150 ▼ 50 50 6,434
10:02:34 8,170 ▼ 30 85 6,384
09:59:29 8,110 ▼ 90 3 6,299
09:56:26 8,110 ▼ 90 14 6,296
09:55:07 8,110 ▼ 90 100 6,282
09:53:45 8,110 ▼ 90 76 6,182
09:53:23 8,110 ▼ 90 14 6,106
09:53:23 8,130 ▼ 70 2 6,090
09:53:23 8,120 ▼ 80 2 6,092
09:53:23 8,140 ▼ 60 2 6,088
09:48:12 8,110 ▼ 90 1 6,086
09:47:07 8,110 ▼ 90 50 6,085
09:47:07 8,100 ▼ 100 15 6,035
09:46:11 8,100 ▼ 100 1,860 6,020
09:43:51 8,100 ▼ 100 6 4,160
09:43:41 8,110 ▼ 90 100 4,154
09:43:33 8,100 ▼ 100 30 4,054
09:43:05 8,110 ▼ 90 30 4,024
09:40:51 8,110 ▼ 90 208 3,994
09:39:52 8,100 ▼ 100 110 3,786
09:38:26 8,110 ▼ 90 42 3,676
09:38:16 8,110 ▼ 90 30 3,634
09:36:51 8,110 ▼ 90 100 3,604
09:33:29 8,110 ▼ 90 8 3,504
09:31:36 8,100 ▼ 100 11 3,496
09:31:36 8,110 ▼ 90 122 3,485
09:31:16 8,120 ▼ 80 1 3,363
09:28:53 8,110 ▼ 90 25 3,362
09:22:17 8,110 ▼ 90 210 3,156
09:22:17 8,100 ▼ 100 181 3,337
09:22:17 8,120 ▼ 80 5 2,946
09:20:56 8,120 ▼ 80 5 2,520
09:20:56 8,110 ▼ 90 421 2,941
09:20:32 8,110 ▼ 90 104 2,515
09:20:32 8,120 ▼ 80 249 2,411
09:19:34 8,120 ▼ 80 1 2,162
09:18:52 8,120 ▼ 80 362 2,161
09:18:52 8,130 ▼ 70 5 1,799
09:18:05 8,120 ▼ 80 103 1,794
09:17:53 8,120 ▼ 80 200 1,691
09:17:40 8,120 ▼ 80 3 1,491
09:17:25 8,120 ▼ 80 134 1,488
09:17:25 8,130 ▼ 70 25 1,354
09:17:25 8,140 ▼ 60 5 1,329
09:17:25 8,150 ▼ 50 15 1,324
09:17:25 8,160 ▼ 40 204 1,309
09:15:45 8,160 ▼ 40 3 1,105
09:15:45 8,180 ▼ 20 55 1,097
09:15:45 8,170 ▼ 30 5 1,102
09:15:45 8,190 ▼ 10 37 1,042
09:15:02 8,200  0 10 1,005
09:13:32 8,200  0 10 995
09:11:14 8,200  0 50 985
09:10:43 8,200  0 46 935
09:10:00 8,200  0 71 889
09:07:52 8,200  0 60 818
09:07:43 8,200  0 110 758
09:07:34 8,210 ▲ 10 1 648
09:07:05 8,210 ▲ 10 99 647
09:06:52 8,210 ▲ 10 1 548
09:06:30 8,210 ▲ 10 4 547
09:06:02 8,200  0 32 543
09:03:59 8,200  0 2 511
09:03:51 8,200  0 50 509
09:03:24 8,200  0 66 459
09:03:16 8,200  0 69 393
09:02:04 8,200  0 114 324
09:02:04 8,210 ▲ 10 10 210
09:00:30 8,200  0 200 200

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,471.91 ▲ 6.34 0.26%
코스닥 869.16 ▼ 3.8 -0.44%
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.