JYP Ent.
(035900)
코스닥
우량기업부
액면가 500원
  09.25 09:16

9,430 (9,250)   [시가/고가/저가] 9,300 / 9,470 / 9,290 
전일비/등락률 ▲ 180 (1.95%) 매도호가/호가잔량 9,440 / 624
거래량/전일동시간대비 52,057 /▼ 65,219 매수호가/호가잔량 9,420 / 16,256
상한가/하한가 12,000 / 6,480 총매도/총매수잔량 19,756 / 23,120

매도잔량 호가 매수잔량
1,605 9,530 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,861 9,520
1,492 9,510
3,312 9,500
1,379 9,490
1,908 9,480
2,354 9,470
2,437 9,460
1,784 9,450
624 9,440
 
9,420 16,256
9,410 3
9,400 62
9,380 7
9,350 2,271
9,340 60
9,330 498
9,320 856
9,310 812
9,300 2,295
 
총매도잔량 순매수잔량 총매수잔량
19,756 3,364 23,120
시간외잔량 시간외잔량
0 0
 
JYP Ent. 035900
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 652.29 (+3.34)    FUTURE 317.80 (+0.70)   Basis: 0.72
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
09:16:00 9,430 ▲ 180 500 52,057
09:15:54 9,430 ▲ 180 150 51,557
09:15:51 9,420 ▲ 170 1 51,407
09:15:42 9,420 ▲ 170 656 51,406
09:15:35 9,430 ▲ 180 383 50,750
09:15:28 9,420 ▲ 170 100 50,367
09:15:15 9,440 ▲ 190 30 50,267
09:15:08 9,430 ▲ 180 2,062 50,237
09:15:08 9,430 ▲ 180 1 48,175
09:15:08 9,440 ▲ 190 10 48,174
09:15:02 9,440 ▲ 190 100 48,164
09:15:01 9,440 ▲ 190 3 48,064
09:14:59 9,440 ▲ 190 4 48,061
09:14:58 9,440 ▲ 190 200 48,057
09:14:37 9,450 ▲ 200 189 47,857
09:14:37 9,450 ▲ 200 29 47,668
09:14:37 9,450 ▲ 200 16 47,639
09:14:37 9,450 ▲ 200 79 47,623
09:14:37 9,450 ▲ 200 19 47,544
09:14:37 9,450 ▲ 200 9 47,525
09:14:35 9,440 ▲ 190 12 47,516
09:14:30 9,440 ▲ 190 42 47,504
09:14:26 9,450 ▲ 200 43 47,462
09:14:26 9,450 ▲ 200 9 47,419
09:14:26 9,450 ▲ 200 41 47,410
09:14:26 9,450 ▲ 200 9 47,369
09:14:26 9,450 ▲ 200 19 47,360
09:14:25 9,440 ▲ 190 200 47,341
09:14:22 9,450 ▲ 200 55 47,141
09:14:18 9,450 ▲ 200 20 47,086
09:14:12 9,450 ▲ 200 100 47,066
09:14:09 9,450 ▲ 200 50 46,966
09:14:02 9,450 ▲ 200 50 46,916
09:14:02 9,440 ▲ 190 53 46,866
09:14:02 9,450 ▲ 200 910 46,813
09:14:02 9,460 ▲ 210 3 45,903
09:14:01 9,470 ▲ 220 76 45,900
09:14:01 9,460 ▲ 210 124 45,824
09:14:01 9,460 ▲ 210 340 45,700
09:13:46 9,460 ▲ 210 65 45,360
09:13:45 9,460 ▲ 210 500 45,295
09:13:45 9,470 ▲ 220 68 44,795
09:13:25 9,460 ▲ 210 7 44,727
09:13:25 9,460 ▲ 210 24 44,720
09:13:25 9,460 ▲ 210 69 44,696
09:13:25 9,460 ▲ 210 57 44,627
09:13:25 9,460 ▲ 210 55 44,570
09:13:19 9,450 ▲ 200 1 44,515
09:13:14 9,450 ▲ 200 1,101 44,514
09:13:14 9,450 ▲ 200 10 43,413
09:13:09 9,440 ▲ 190 1 43,403
09:13:04 9,440 ▲ 190 5 43,402
09:13:04 9,440 ▲ 190 35 43,397
09:13:03 9,450 ▲ 200 5 43,362
09:13:02 9,450 ▲ 200 100 43,357
09:13:00 9,450 ▲ 200 100 43,257
09:12:58 9,450 ▲ 200 41 43,157
09:12:58 9,450 ▲ 200 16 43,116
09:12:58 9,450 ▲ 200 27 43,100
09:12:58 9,450 ▲ 200 15 43,073
09:12:58 9,450 ▲ 200 37 43,058
09:12:58 9,450 ▲ 200 23 43,021
09:12:58 9,450 ▲ 200 38 42,998
09:12:58 9,450 ▲ 200 25 42,960
09:12:58 9,450 ▲ 200 31 42,935
09:12:58 9,450 ▲ 200 30 42,904
09:12:54 9,450 ▲ 200 12 42,874
09:12:51 9,430 ▲ 180 77 42,862
09:12:51 9,440 ▲ 190 123 42,785
09:12:46 9,440 ▲ 190 154 42,662
09:12:44 9,430 ▲ 180 1 42,508
09:12:42 9,430 ▲ 180 10 42,507
09:12:38 9,440 ▲ 190 221 42,497
09:12:38 9,430 ▲ 180 420 42,276
09:12:37 9,430 ▲ 180 271 41,856
09:12:30 9,420 ▲ 170 1 41,585
09:12:30 9,420 ▲ 170 204 41,584
09:12:27 9,420 ▲ 170 27 41,380
09:12:27 9,420 ▲ 170 24 41,353
09:12:27 9,420 ▲ 170 107 41,329
09:12:24 9,420 ▲ 170 353 41,222
09:12:23 9,420 ▲ 170 75 40,869
09:12:22 9,430 ▲ 180 6 40,794
09:12:18 9,420 ▲ 170 259 40,788
09:12:18 9,420 ▲ 170 94 40,529
09:12:13 9,400 ▲ 150 794 40,435
09:12:13 9,400 ▲ 150 15 39,641
09:12:07 9,400 ▲ 150 200 39,626
09:11:56 9,390 ▲ 140 394 39,426
09:11:54 9,380 ▲ 130 3 39,032
09:11:50 9,380 ▲ 130 575 39,029
09:11:50 9,380 ▲ 130 373 38,454
09:11:36 9,380 ▲ 130 51 38,081
09:11:36 9,380 ▲ 130 40 38,030
09:11:36 9,380 ▲ 130 25 37,990
09:11:36 9,380 ▲ 130 24 37,965
09:11:36 9,380 ▲ 130 8 37,941
09:11:36 9,380 ▲ 130 10 37,933
09:11:36 9,380 ▲ 130 19 37,923
09:11:29 9,380 ▲ 130 13 37,904
09:11:29 9,380 ▲ 130 183 37,891
09:11:23 9,390 ▲ 140 7 37,708
09:11:17 9,380 ▲ 130 386 37,701
09:11:16 9,390 ▲ 140 118 37,315
09:11:05 9,380 ▲ 130 15 37,197
09:11:04 9,380 ▲ 130 967 37,182
09:11:02 9,380 ▲ 130 496 36,215
09:10:53 9,380 ▲ 130 39 35,719
09:10:52 9,380 ▲ 130 167 35,680
09:10:52 9,350 ▲ 100 150 34,722
09:10:52 9,330 ▲ 80 791 35,513
09:10:52 9,360 ▲ 110 352 34,572
09:10:52 9,360 ▲ 110 700 34,220
09:10:47 9,360 ▲ 110 1,000 33,520
09:10:18 9,350 ▲ 100 869 32,520
09:10:18 9,350 ▲ 100 931 31,651
09:09:54 9,350 ▲ 100 61 30,720
09:09:54 9,360 ▲ 110 61 30,659
09:09:54 9,390 ▲ 140 26 30,598
09:09:54 9,400 ▲ 150 12 30,572
09:09:54 9,410 ▲ 160 40 30,560
09:09:46 9,410 ▲ 160 951 30,520
09:09:46 9,420 ▲ 170 149 29,569
09:09:41 9,420 ▲ 170 300 29,420
09:09:40 9,420 ▲ 170 50 29,120
09:09:28 9,430 ▲ 180 10 29,070
09:09:27 9,420 ▲ 170 187 29,060
09:09:24 9,420 ▲ 170 10 28,873
09:09:12 9,420 ▲ 170 100 28,863
09:09:08 9,420 ▲ 170 3 28,763
09:09:05 9,420 ▲ 170 700 28,760
09:09:00 9,410 ▲ 160 10 28,060
09:08:48 9,410 ▲ 160 258 28,050
09:08:42 9,410 ▲ 160 104 27,792
09:08:40 9,410 ▲ 160 49 27,688
09:08:40 9,410 ▲ 160 46 27,639
09:08:40 9,410 ▲ 160 10 27,593
09:08:40 9,410 ▲ 160 10 27,583
09:08:40 9,410 ▲ 160 22 27,573
09:08:12 9,410 ▲ 160 2 27,551
09:08:04 9,400 ▲ 150 30 27,549
09:07:55 9,400 ▲ 150 100 27,519
09:07:52 9,410 ▲ 160 20 27,419
09:07:49 9,410 ▲ 160 99 27,399
09:07:43 9,410 ▲ 160 11 27,300
09:07:36 9,410 ▲ 160 1 27,289
09:07:35 9,400 ▲ 150 1 27,288
09:07:31 9,410 ▲ 160 100 27,287
09:07:29 9,410 ▲ 160 719 27,187
09:07:25 9,420 ▲ 170 26 26,468
09:07:25 9,420 ▲ 170 88 26,442
09:07:25 9,420 ▲ 170 85 26,354
09:07:15 9,410 ▲ 160 16 26,269
09:07:15 9,420 ▲ 170 300 26,253
09:07:14 9,410 ▲ 160 18 25,953
09:07:14 9,410 ▲ 160 14 25,935
09:07:14 9,410 ▲ 160 15 25,921
09:07:12 9,410 ▲ 160 1 25,906
09:07:10 9,400 ▲ 150 118 25,905
09:07:07 9,400 ▲ 150 100 25,787
09:07:06 9,400 ▲ 150 1,600 25,687
09:07:06 9,400 ▲ 150 20 24,087
09:07:05 9,400 ▲ 150 99 24,067
09:07:01 9,400 ▲ 150 50 23,968
09:06:56 9,390 ▲ 140 283 23,918
09:06:56 9,390 ▲ 140 400 23,635
09:06:51 9,380 ▲ 130 46 23,235
09:06:50 9,380 ▲ 130 363 23,189
09:06:50 9,380 ▲ 130 29 22,826
09:06:48 9,380 ▲ 130 5 22,797
09:06:44 9,380 ▲ 130 50 22,792
09:06:40 9,380 ▲ 130 103 22,742
09:06:40 9,380 ▲ 130 21 22,639
09:06:40 9,380 ▲ 130 50 22,618
09:06:40 9,380 ▲ 130 36 22,568
09:06:40 9,380 ▲ 130 46 22,532
09:06:40 9,380 ▲ 130 121 22,486
09:06:40 9,380 ▲ 130 21 22,365
09:06:40 9,380 ▲ 130 22 22,344
09:06:40 9,380 ▲ 130 7 22,322
09:06:40 9,380 ▲ 130 9 22,315
09:06:40 9,380 ▲ 130 17 22,306
09:06:34 9,380 ▲ 130 16 22,289
09:06:34 9,380 ▲ 130 79 22,273
09:06:34 9,380 ▲ 130 19 22,194
09:06:34 9,380 ▲ 130 189 22,175
09:06:34 9,380 ▲ 130 9 21,986
09:06:34 9,380 ▲ 130 29 21,977
09:06:34 9,380 ▲ 130 15 21,948
09:06:25 9,370 ▲ 120 128 21,933
09:06:18 9,370 ▲ 120 305 21,805
09:06:18 9,370 ▲ 120 100 21,500
09:06:11 9,370 ▲ 120 18 21,400
09:06:05 9,370 ▲ 120 299 21,382
09:06:05 9,360 ▲ 110 1 21,083
09:05:59 9,360 ▲ 110 50 21,082
09:05:47 9,370 ▲ 120 50 21,032
09:05:44 9,370 ▲ 120 23 20,982
09:05:41 9,370 ▲ 120 53 20,959
09:05:41 9,370 ▲ 120 70 20,906
09:05:41 9,370 ▲ 120 63 20,836
09:05:41 9,370 ▲ 120 29 20,773
09:05:41 9,360 ▲ 110 23 20,744
09:05:41 9,360 ▲ 110 51 20,721
09:05:36 9,360 ▲ 110 21 20,670
09:05:36 9,360 ▲ 110 5 20,649
09:05:30 9,370 ▲ 120 127 20,644
09:05:25 9,370 ▲ 120 10 20,517
09:05:17 9,370 ▲ 120 10 20,507
09:05:17 9,370 ▲ 120 25 20,497
09:05:17 9,370 ▲ 120 23 20,472
09:05:13 9,370 ▲ 120 100 20,449
09:05:09 9,370 ▲ 120 1 20,349
09:05:07 9,370 ▲ 120 70 20,348
09:05:02 9,360 ▲ 110 3 20,278
09:05:01 9,360 ▲ 110 250 20,275
09:05:00 9,360 ▲ 110 8 20,025
09:04:42 9,360 ▲ 110 1 20,017
09:04:28 9,360 ▲ 110 22 20,016
09:03:59 9,350 ▲ 100 2 19,994
09:03:49 9,360 ▲ 110 80 19,992
09:03:47 9,370 ▲ 120 300 19,912
09:03:43 9,370 ▲ 120 5 19,612
09:03:37 9,360 ▲ 110 2 19,607
09:03:36 9,330 ▲ 80 6 19,605
09:03:36 9,340 ▲ 90 72 19,599
09:03:36 9,350 ▲ 100 2 19,527
09:03:36 9,360 ▲ 110 20 19,525
09:03:30 9,370 ▲ 120 38 19,505
09:03:30 9,370 ▲ 120 12 19,467
09:03:27 9,370 ▲ 120 1 19,455
09:03:26 9,370 ▲ 120 100 19,454
09:03:26 9,370 ▲ 120 14 19,354
09:03:18 9,370 ▲ 120 1 19,340
09:03:17 9,370 ▲ 120 100 19,339
09:03:09 9,370 ▲ 120 609 19,239
09:03:09 9,380 ▲ 130 53 18,630
09:03:07 9,380 ▲ 130 50 18,577
09:03:05 9,390 ▲ 140 23 18,527
09:03:05 9,380 ▲ 130 30 18,504
09:03:03 9,370 ▲ 120 359 18,474
09:03:03 9,380 ▲ 130 42 18,115
09:03:01 9,380 ▲ 130 2 18,073
09:03:00 9,380 ▲ 130 10 18,071
09:02:49 9,380 ▲ 130 10 18,061
09:02:45 9,380 ▲ 130 21 18,051
09:02:45 9,370 ▲ 120 2 18,030
09:02:41 9,370 ▲ 120 1,557 18,028
09:02:39 9,370 ▲ 120 105 16,471
09:02:35 9,370 ▲ 120 479 16,366
09:02:31 9,400 ▲ 150 4 15,887
09:02:31 9,400 ▲ 150 107 15,883
09:02:31 9,400 ▲ 150 201 15,776
09:02:31 9,390 ▲ 140 716 15,575
09:02:31 9,370 ▲ 120 310 14,859
09:02:31 9,350 ▲ 100 858 14,549
09:02:31 9,340 ▲ 90 100 13,691
09:02:29 9,330 ▲ 80 720 13,591
09:02:20 9,330 ▲ 80 100 12,871
09:02:18 9,330 ▲ 80 16 12,771
09:02:18 9,330 ▲ 80 100 12,755
09:02:15 9,320 ▲ 70 15 12,655
09:02:14 9,320 ▲ 70 9 12,640
09:02:10 9,320 ▲ 70 6 12,631
09:02:07 9,310 ▲ 60 200 12,625
09:01:59 9,310 ▲ 60 57 12,425
09:01:59 9,310 ▲ 60 97 12,368
09:01:52 9,300 ▲ 50 27 12,271
09:01:51 9,300 ▲ 50 200 12,244
09:01:50 9,300 ▲ 50 300 12,044
09:01:47 9,300 ▲ 50 90 11,744
09:01:47 9,300 ▲ 50 883 11,654
09:01:42 9,300 ▲ 50 253 10,771
09:01:42 9,310 ▲ 60 200 10,518
09:01:39 9,310 ▲ 60 68 10,318
09:01:33 9,310 ▲ 60 152 10,250
09:01:10 9,300 ▲ 50 200 10,098
09:01:05 9,300 ▲ 50 200 9,898
09:01:02 9,300 ▲ 50 985 9,698
09:00:53 9,300 ▲ 50 16 8,713
09:00:52 9,310 ▲ 60 1 8,697
09:00:52 9,300 ▲ 50 178 8,696
09:00:52 9,290 ▲ 40 500 8,518
09:00:49 9,290 ▲ 40 100 8,018
09:00:49 9,300 ▲ 50 1 7,918
09:00:49 9,300 ▲ 50 756 7,917
09:00:46 9,300 ▲ 50 50 7,161
09:00:43 9,300 ▲ 50 131 7,111
09:00:41 9,300 ▲ 50 700 6,980
09:00:30 9,300 ▲ 50 2,877 6,280
07:40:21 9,250  0 1 3,403
07:39:40 9,250  0 60 3,402
07:38:27 9,250  0 200 3,342
07:38:14 9,250  0 220 3,142
07:37:52 9,250  0 300 2,922
07:37:37 9,250  0 700 2,622
07:37:04 9,250  0 110 1,922
07:36:12 9,250  0 100 1,812
07:33:14 9,250  0 220 1,712
07:32:59 9,250  0 550 1,492
07:32:12 9,250  0 1 942
07:31:34 9,250  0 838 941
07:31:32 9,250  0 103 103

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.25 09:16    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,387.76 ▼ 0.95 -0.04%
코스닥 650.93 ▲ 1.98 0.31%
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.