피에스엠씨
(024850)
코스닥
중견기업부
액면가 500원
  12.13 15:59

831 (823)   [시가/고가/저가] 821 / 850 / 821 
전일비/등락률 ▲ 8 (0.97%) 매도호가/호가잔량 839 / 1,934
거래량/전일동시간대비 101,838 /▲ 3,882 매수호가/호가잔량 831 / 180
상한가/하한가 1,065 / 577 총매도/총매수잔량 11,371 / 18,372

매도잔량 호가 매수잔량
1,801 850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,011 849
12 848
102 847
1,000 844
252 843
2,101 842
601 841
2,557 840
1,934 839
 
831 180
830 788
829 1,681
828 1,000
827 9,700
826 200
825 1,011
824 500
823 1,011
822 2,301
 
총매도잔량 순매수잔량 총매수잔량
11,371 7,001 18,372
시간외잔량 시간외잔량
9,898 0
 
피에스엠씨 024850
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 681.78 (+5.30)    FUTURE 270.05 (+1.25)   Basis: 0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:56 831 ▲ 8 1 101,838
15:56:43 831 ▲ 8 1 101,837
15:40:00 831 ▲ 8 200 101,836
15:30:30 831 ▲ 8 620 101,636
15:19:16 839 ▲ 16 1 101,016
15:18:44 833 ▲ 10 100 101,015
15:11:04 839 ▲ 16 1 100,915
15:10:24 831 ▲ 8 447 100,914
15:10:24 832 ▲ 9 153 100,467
15:02:58 831 ▲ 8 387 100,314
15:02:58 832 ▲ 9 513 99,927
15:02:58 833 ▲ 10 100 99,414
15:00:07 833 ▲ 10 426 99,314
15:00:01 833 ▲ 10 153 98,888
15:00:01 835 ▲ 12 198 96,879
15:00:01 834 ▲ 11 1,856 98,735
14:58:44 835 ▲ 12 400 96,681
14:58:13 835 ▲ 12 200 96,281
14:56:09 835 ▲ 12 203 96,081
14:47:06 840 ▲ 17 3 95,878
14:47:06 839 ▲ 16 97 95,875
14:46:40 835 ▲ 12 606 95,778
14:46:19 835 ▲ 12 1,033 95,172
14:46:19 836 ▲ 13 1 94,139
14:45:12 836 ▲ 13 1 94,138
14:44:46 838 ▲ 15 17 94,137
14:42:02 839 ▲ 16 1 94,120
14:40:45 837 ▲ 14 10 94,119
14:39:43 837 ▲ 14 10 94,109
14:37:28 837 ▲ 14 10 94,099
14:36:21 837 ▲ 14 9 94,089
14:32:58 837 ▲ 14 404 94,080
14:32:55 837 ▲ 14 96 93,676
14:32:42 839 ▲ 16 1 93,580
14:30:16 835 ▲ 12 81 93,579
14:30:11 837 ▲ 14 1 93,498
14:23:09 838 ▲ 15 5 93,497
14:15:07 839 ▲ 16 100 93,492
14:07:21 839 ▲ 16 1 93,392
14:05:12 834 ▲ 11 456 93,391
14:05:12 835 ▲ 12 154 92,935
14:04:18 835 ▲ 12 900 92,781
14:00:32 835 ▲ 12 13 91,881
14:00:11 834 ▲ 11 4 91,868
13:59:23 834 ▲ 11 1 91,864
13:59:15 834 ▲ 11 8 91,863
13:59:15 834 ▲ 11 4 91,855
13:59:02 834 ▲ 11 1,005 91,851
13:57:40 835 ▲ 12 1,638 90,846
13:54:46 835 ▲ 12 200 89,208
13:47:08 840 ▲ 17 1 89,008
13:30:52 839 ▲ 16 5 89,007
13:30:52 840 ▲ 17 10 89,002
13:30:52 840 ▲ 17 998 88,992
13:30:52 840 ▲ 17 2 87,994
13:23:10 842 ▲ 19 5 87,992
13:22:46 842 ▲ 19 23 87,987
13:21:54 835 ▲ 12 2 87,964
13:20:39 835 ▲ 12 902 87,962
13:20:39 836 ▲ 13 98 87,060
13:19:22 843 ▲ 20 1 86,962
13:19:08 836 ▲ 13 71 86,961
13:19:08 836 ▲ 13 116 86,890
13:19:08 836 ▲ 13 1,313 86,774
13:17:20 836 ▲ 13 1,502 85,461
13:15:25 833 ▲ 10 715 83,959
13:15:25 837 ▲ 14 1,181 83,244
13:15:25 838 ▲ 15 838 82,063
13:15:25 839 ▲ 16 741 81,225
13:14:37 841 ▲ 18 69 80,484
13:14:21 840 ▲ 17 156 80,415
13:14:17 840 ▲ 17 1,015 80,259
13:14:17 841 ▲ 18 2,010 79,244
13:14:17 842 ▲ 19 1 77,234
13:13:07 842 ▲ 19 19 77,233
13:13:02 842 ▲ 19 130 77,214
13:12:38 843 ▲ 20 5 77,084
13:12:36 843 ▲ 20 2 77,079
13:12:08 843 ▲ 20 1 77,077
13:11:57 843 ▲ 20 80 77,076
13:10:47 843 ▲ 20 2,768 76,996
13:10:45 848 ▲ 25 10 74,228
13:10:07 843 ▲ 20 851 74,218
13:10:04 843 ▲ 20 45 73,367
13:10:04 844 ▲ 21 752 73,322
13:09:15 848 ▲ 25 2 72,570
13:07:21 849 ▲ 26 149 72,568
13:06:21 849 ▲ 26 50 72,419
13:06:09 848 ▲ 25 7 72,369
13:06:09 849 ▲ 26 18 72,362
13:06:03 850 ▲ 27 100 72,344
13:05:44 850 ▲ 27 389 72,244
13:05:44 850 ▲ 27 10 71,855
13:05:39 849 ▲ 26 1,011 71,845
13:05:35 849 ▲ 26 10 70,834
13:05:31 848 ▲ 25 900 70,824
13:05:17 848 ▲ 25 1,323 69,924
13:04:02 848 ▲ 25 6 68,601
13:03:41 849 ▲ 26 58 68,595
13:03:41 849 ▲ 26 56 68,537
13:03:41 848 ▲ 25 176 68,481
13:03:41 849 ▲ 26 865 68,305
13:03:41 848 ▲ 25 4,200 67,440
13:03:41 845 ▲ 22 117 63,240
13:03:38 845 ▲ 22 2 63,123
13:03:38 845 ▲ 22 68 63,121
13:03:38 845 ▲ 22 335 63,053
13:03:38 845 ▲ 22 1,000 62,718
13:03:35 845 ▲ 22 2,033 61,718
13:03:35 844 ▲ 21 1,440 59,685
13:03:03 844 ▲ 21 660 58,245
13:03:03 843 ▲ 20 340 57,585
13:02:51 842 ▲ 19 870 57,245
13:02:43 842 ▲ 19 230 56,375
13:02:28 842 ▲ 19 600 56,145
13:02:17 842 ▲ 19 500 55,545
13:01:53 841 ▲ 18 803 55,045
12:59:55 840 ▲ 17 1,503 54,242
12:59:35 840 ▲ 17 200 52,739
12:59:17 839 ▲ 16 867 52,539
12:58:55 839 ▲ 16 235 51,672
12:58:12 839 ▲ 16 500 51,437
12:58:08 839 ▲ 16 1 50,937
12:56:39 838 ▲ 15 235 50,936
12:56:34 838 ▲ 15 765 50,701
12:56:22 837 ▲ 14 144 49,936
12:55:47 837 ▲ 14 745 49,792
12:55:34 837 ▲ 14 276 49,047
12:55:22 837 ▲ 14 3,000 48,771
12:54:37 837 ▲ 14 5 45,771
12:54:28 837 ▲ 14 232 45,766
12:49:56 838 ▲ 15 8 45,534
12:49:56 838 ▲ 15 60 45,526
12:49:56 838 ▲ 15 540 45,466
12:46:49 838 ▲ 15 349 44,926
12:44:48 835 ▲ 12 1 44,577
12:44:37 835 ▲ 12 1 44,576
12:42:56 838 ▲ 15 220 44,575
12:42:56 837 ▲ 14 278 44,355
12:42:56 836 ▲ 13 1 44,077
12:42:56 835 ▲ 12 1 44,076
12:41:30 834 ▲ 11 100 44,075
12:41:20 834 ▲ 11 1 43,975
12:41:13 836 ▲ 13 14 43,974
12:40:42 836 ▲ 13 300 43,960
12:39:21 837 ▲ 14 298 43,660
12:36:18 837 ▲ 14 90 43,362
12:36:18 837 ▲ 14 1,242 43,272
12:36:18 836 ▲ 13 339 42,030
12:35:58 836 ▲ 13 921 41,691
12:35:33 836 ▲ 13 101 40,770
12:35:33 836 ▲ 13 310 40,669
12:34:54 836 ▲ 13 357 40,359
12:34:38 836 ▲ 13 7 40,002
12:34:38 835 ▲ 12 3 39,995
12:33:26 835 ▲ 12 2 39,992
12:33:25 835 ▲ 12 50 39,990
12:32:33 836 ▲ 13 1 39,940
12:32:22 835 ▲ 12 4 39,939
12:32:15 834 ▲ 11 2 39,935
12:32:15 833 ▲ 10 930 39,933
12:32:14 833 ▲ 10 2 39,003
12:32:13 833 ▲ 10 1,498 39,001
12:32:13 833 ▲ 10 126 37,503
12:32:07 833 ▲ 10 125 37,377
12:32:00 833 ▲ 10 1,597 37,252
12:31:58 833 ▲ 10 140 35,655
12:31:38 833 ▲ 10 88 35,515
12:31:15 833 ▲ 10 220 35,427
12:31:07 833 ▲ 10 1,845 35,207
12:31:07 833 ▲ 10 53 33,362
12:30:54 832 ▲ 9 419 33,309
12:28:21 832 ▲ 9 2 32,890
12:27:29 832 ▲ 9 1,815 32,888
12:08:55 831 ▲ 8 13 31,073
12:08:41 831 ▲ 8 71 31,060
12:08:22 831 ▲ 8 16 30,989
12:08:06 831 ▲ 8 56 30,973
12:06:58 831 ▲ 8 24 30,917
12:06:44 831 ▲ 8 20 30,893
12:06:12 831 ▲ 8 100 30,873
12:05:32 831 ▲ 8 266 30,773
12:01:56 831 ▲ 8 1,000 30,507
12:00:25 830 ▲ 7 236 29,507
11:58:28 830 ▲ 7 500 29,271
11:56:36 830 ▲ 7 29 28,771
11:56:28 830 ▲ 7 29 28,742
11:56:19 830 ▲ 7 195 28,713
11:56:11 830 ▲ 7 13 28,518
11:51:01 828 ▲ 5 1 28,505
11:51:00 828 ▲ 5 1 28,504
11:48:17 830 ▲ 7 44 28,503
11:48:06 830 ▲ 7 43 28,459
11:47:39 830 ▲ 7 50 28,416
11:41:47 830 ▲ 7 1 28,366
11:38:24 831 ▲ 8 277 28,365
11:38:18 831 ▲ 8 200 28,088
11:38:07 831 ▲ 8 100 27,888
11:38:03 831 ▲ 8 753 27,788
11:38:03 832 ▲ 9 25 27,035
11:37:54 831 ▲ 8 780 27,010
11:37:34 831 ▲ 8 30 26,230
11:37:00 830 ▲ 7 526 26,200
11:36:46 830 ▲ 7 100 25,674
11:36:13 830 ▲ 7 1,000 25,574
11:35:51 830 ▲ 7 416 24,574
11:35:51 829 ▲ 6 793 24,158
11:35:19 829 ▲ 6 6 23,365
11:32:47 828 ▲ 5 649 23,359
11:31:17 828 ▲ 5 105 22,710
11:31:07 828 ▲ 5 302 22,605
11:31:02 828 ▲ 5 1 22,303
11:24:48 827 ▲ 4 106 22,302
11:22:22 827 ▲ 4 908 22,196
11:21:48 827 ▲ 4 13 21,288
11:20:04 827 ▲ 4 100 21,275
11:09:44 827 ▲ 4 542 21,175
11:08:00 827 ▲ 4 55 20,633
11:07:45 827 ▲ 4 50 20,578
11:06:30 827 ▲ 4 150 20,528
11:04:50 827 ▲ 4 50 20,378
11:00:56 827 ▲ 4 22 20,328
11:00:42 827 ▲ 4 194 20,306
11:00:32 827 ▲ 4 169 20,112
11:00:16 827 ▲ 4 121 19,943
11:00:10 827 ▲ 4 35 19,822
10:59:55 827 ▲ 4 34 19,787
10:59:44 827 ▲ 4 339 19,753
10:59:33 827 ▲ 4 265 19,414
10:56:45 827 ▲ 4 55 19,149
10:56:37 827 ▲ 4 36 19,094
10:56:00 826 ▲ 3 81 19,058
10:52:45 827 ▲ 4 463 18,977
10:47:47 827 ▲ 4 12 18,514
10:47:36 827 ▲ 4 134 18,502
10:46:11 827 ▲ 4 122 18,368
10:46:03 827 ▲ 4 296 18,246
10:45:50 827 ▲ 4 3 17,950
10:30:09 827 ▲ 4 10 17,947
10:29:58 827 ▲ 4 200 17,937
10:26:54 827 ▲ 4 100 17,737
10:15:59 822 ▼ 1 1 17,637
10:15:40 821 ▼ 2 476 17,636
10:15:40 823  0 738 17,159
10:15:40 822 ▼ 1 1 17,160
10:15:40 824 ▲ 1 223 16,421
10:15:40 825 ▲ 2 22 16,198
10:15:33 825 ▲ 2 100 16,176
10:13:22 827 ▲ 4 500 16,076
10:09:04 826 ▲ 3 51 15,576
10:08:56 826 ▲ 3 26 15,525
10:08:11 826 ▲ 3 67 15,499
10:08:01 826 ▲ 3 85 15,432
10:07:49 826 ▲ 3 1 15,347
10:07:41 826 ▲ 3 75 15,346
10:07:29 826 ▲ 3 234 15,271
10:07:18 826 ▲ 3 135 15,037
10:07:08 826 ▲ 3 23 14,902
10:06:01 825 ▲ 2 13 14,879
10:01:52 824 ▲ 1 100 14,866
10:00:02 826 ▲ 3 30 14,766
09:58:50 827 ▲ 4 1 14,736
09:58:45 826 ▲ 3 4 14,735
09:56:45 828 ▲ 5 18 14,731
09:56:45 827 ▲ 4 2 14,713
09:56:34 827 ▲ 4 6 14,711
09:55:23 827 ▲ 4 22 14,705
09:54:01 828 ▲ 5 3 14,683
09:51:25 828 ▲ 5 1,328 14,680
09:51:23 828 ▲ 5 1 13,352
09:51:19 828 ▲ 5 92 13,351
09:51:10 828 ▲ 5 165 13,259
09:50:23 828 ▲ 5 1 13,094
09:49:53 827 ▲ 4 285 13,093
09:49:47 827 ▲ 4 10 12,808
09:48:13 827 ▲ 4 337 12,798
09:47:05 828 ▲ 5 35 12,461
09:45:56 828 ▲ 5 2 12,426
09:44:10 829 ▲ 6 18 12,424
09:40:55 829 ▲ 6 1 12,406
09:35:40 829 ▲ 6 300 12,405
09:35:13 829 ▲ 6 81 12,105
09:35:02 829 ▲ 6 1 12,024
09:34:53 829 ▲ 6 109 12,023
09:34:50 829 ▲ 6 9 11,914
09:33:44 822 ▼ 1 727 11,905
09:33:44 823  0 659 11,178
09:25:44 823  0 1,090 10,519
09:25:02 830 ▲ 7 1 9,429
09:24:02 822 ▼ 1 196 9,428
09:24:02 822 ▼ 1 227 9,232
09:24:02 822 ▼ 1 161 9,005
09:24:02 822 ▼ 1 423 8,844
09:24:02 822 ▼ 1 493 8,421
09:22:15 822 ▼ 1 10 7,928
09:21:48 822 ▼ 1 399 7,918
09:21:48 823  0 301 7,519
09:21:36 832 ▲ 9 11 7,218
09:18:34 823  0 449 7,207
09:18:34 824 ▲ 1 17 6,758
09:18:34 825 ▲ 2 1 6,741
09:16:50 834 ▲ 11 1 6,740
09:16:21 834 ▲ 11 430 6,739
09:15:51 834 ▲ 11 632 6,309
09:15:12 836 ▲ 13 117 5,677
09:15:12 835 ▲ 12 883 5,560
09:15:06 835 ▲ 12 60 4,677
09:14:53 835 ▲ 12 62 4,617
09:14:53 834 ▲ 11 606 4,555
09:14:53 833 ▲ 10 132 3,949
09:14:53 830 ▲ 7 200 3,817
09:10:01 825 ▲ 2 100 3,617
09:04:21 822 ▼ 1 738 3,517
09:04:21 823  0 232 2,779
09:04:21 824 ▲ 1 30 2,547
09:03:52 834 ▲ 11 8 2,517
09:03:52 834 ▲ 11 492 2,509
09:03:42 833 ▲ 10 300 2,017
09:03:18 828 ▲ 5 1 1,708
09:03:18 834 ▲ 11 9 1,717
09:00:55 823  0 1 1,707
09:00:23 821 ▼ 2 414 1,706
08:23:19 823  0 13 1,292
07:47:10 823  0 1,279 1,279

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,095.55 ▲ 12.98 0.62%
코스닥 681.78 ▲ 5.3 0.78%
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.