영풍정밀
(036560)
코스닥
우량기업부
액면가 500원
  01.22 15:59

8,880 (8,830)   [시가/고가/저가] 8,830 / 8,880 / 8,760 
전일비/등락률 ▲ 50 (0.57%) 매도호가/호가잔량 8,880 / 701
거래량/전일동시간대비 22,143 /▼ 20,258 매수호가/호가잔량 8,850 / 999
상한가/하한가 11,450 / 6,190 총매도/총매수잔량 5,976 / 6,827

매도잔량 호가 매수잔량
5 8,970 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
41 8,960
200 8,950
12 8,940
605 8,930
13 8,920
193 8,910
3,175 8,900
1,031 8,890
701 8,880
 
8,850 999
8,840 500
8,830 500
8,820 120
8,810 1,250
8,800 1,120
8,790 220
8,780 988
8,770 60
8,760 1,070
 
총매도잔량 순매수잔량 총매수잔량
5,976 851 6,827
시간외잔량 시간외잔량
494 0
 
영풍정밀 036560
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 688.25 (+11.73)    FUTURE 306.75 (+4.75)   Basis: 0.67
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:44:35 8,880 ▲ 50 1 22,143
15:40:00 8,880 ▲ 50 5 22,142
15:30:30 8,880 ▲ 50 327 22,137
15:17:15 8,880 ▲ 50 17 21,810
15:17:15 8,870 ▲ 40 183 21,793
15:14:36 8,870 ▲ 40 30 21,610
15:14:07 8,850 ▲ 20 1 21,580
15:13:31 8,870 ▲ 40 1 21,579
15:12:21 8,870 ▲ 40 1 21,578
15:12:15 8,870 ▲ 40 1 21,577
15:12:07 8,870 ▲ 40 1 21,576
15:11:04 8,870 ▲ 40 19 21,575
15:11:04 8,860 ▲ 30 1 21,556
15:09:32 8,870 ▲ 40 1 21,555
15:09:27 8,870 ▲ 40 1 21,554
15:09:22 8,870 ▲ 40 1 21,553
15:09:20 8,870 ▲ 40 20 21,552
15:09:13 8,870 ▲ 40 1 21,532
15:09:09 8,870 ▲ 40 1 21,531
15:09:04 8,870 ▲ 40 1 21,530
15:09:00 8,870 ▲ 40 1 21,529
15:08:55 8,870 ▲ 40 1 21,528
15:08:14 8,870 ▲ 40 120 21,527
15:07:08 8,870 ▲ 40 47 21,407
15:07:02 8,870 ▲ 40 20 21,360
15:06:43 8,870 ▲ 40 250 21,340
15:03:00 8,870 ▲ 40 1 21,090
15:02:55 8,870 ▲ 40 1 21,089
15:02:19 8,870 ▲ 40 1 21,088
15:02:13 8,870 ▲ 40 1 21,087
15:02:11 8,850 ▲ 20 1 21,086
15:02:08 8,870 ▲ 40 1 21,085
15:02:03 8,870 ▲ 40 1 21,084
15:01:57 8,870 ▲ 40 1 21,083
15:01:51 8,870 ▲ 40 1 21,082
15:01:42 8,870 ▲ 40 1 21,081
15:01:38 8,870 ▲ 40 1 21,080
14:54:17 8,870 ▲ 40 30 21,079
14:53:39 8,870 ▲ 40 19 21,049
14:53:39 8,860 ▲ 30 1 21,030
14:52:44 8,820 ▼ 10 1 21,029
14:50:46 8,870 ▲ 40 200 21,028
14:50:39 8,870 ▲ 40 12 20,828
14:50:39 8,830  0 18 20,816
14:47:24 8,870 ▲ 40 12 20,798
14:47:09 8,830  0 250 20,786
14:46:23 8,830  0 50 20,536
14:46:06 8,830  0 600 20,486
14:46:04 8,830  0 50 19,886
14:45:14 8,830  0 50 19,836
14:42:38 8,870 ▲ 40 50 19,786
14:41:06 8,870 ▲ 40 40 19,736
14:41:06 8,860 ▲ 30 10 19,696
14:39:56 8,870 ▲ 40 45 19,686
14:39:56 8,860 ▲ 30 5 19,641
14:39:23 8,830  0 950 19,636
14:38:55 8,810 ▼ 20 2 18,686
14:36:03 8,830  0 50 18,684
14:35:49 8,810 ▼ 20 451 18,634
14:35:32 8,810 ▼ 20 50 18,183
14:34:53 8,810 ▼ 20 50 18,133
14:34:10 8,810 ▼ 20 50 18,083
14:33:25 8,810 ▼ 20 50 18,033
14:32:46 8,810 ▼ 20 10 17,983
14:32:31 8,810 ▼ 20 177 17,973
14:32:31 8,810 ▼ 20 157 17,796
14:32:31 8,820 ▼ 10 5 17,639
14:31:19 8,860 ▲ 30 20 17,634
14:30:53 8,810 ▼ 20 368 17,614
14:30:53 8,820 ▼ 10 206 17,246
14:30:53 8,830  0 1 17,040
14:30:53 8,840 ▲ 10 1 17,039
14:30:53 8,850 ▲ 20 1 17,038
14:25:55 8,870 ▲ 40 1 17,037
14:25:49 8,870 ▲ 40 1 17,036
14:25:44 8,870 ▲ 40 1 17,035
14:25:40 8,870 ▲ 40 1 17,034
14:25:36 8,870 ▲ 40 1 17,033
14:25:31 8,870 ▲ 40 1 17,032
14:24:34 8,870 ▲ 40 1 17,031
14:24:24 8,860 ▲ 30 35 17,017
14:24:24 8,870 ▲ 40 13 17,030
14:24:24 8,850 ▲ 20 2 16,982
14:24:24 8,850 ▲ 20 1 16,980
14:24:13 8,850 ▲ 20 1 16,979
14:24:03 8,840 ▲ 10 49 16,978
14:24:02 8,840 ▲ 10 1 16,929
14:23:56 8,840 ▲ 10 1 16,928
14:23:51 8,840 ▲ 10 1 16,927
14:23:46 8,840 ▲ 10 1 16,926
14:23:26 8,840 ▲ 10 5 16,925
14:22:35 8,840 ▲ 10 1 16,920
14:22:30 8,840 ▲ 10 50 16,919
14:22:25 8,840 ▲ 10 1 16,869
14:22:20 8,840 ▲ 10 1 16,868
14:22:16 8,840 ▲ 10 1 16,867
14:22:11 8,840 ▲ 10 1 16,866
14:21:49 8,840 ▲ 10 50 16,865
14:21:44 8,840 ▲ 10 1 16,815
14:21:35 8,840 ▲ 10 1 16,814
14:21:30 8,840 ▲ 10 1 16,813
14:21:24 8,840 ▲ 10 1 16,812
14:21:19 8,840 ▲ 10 1 16,811
14:21:13 8,840 ▲ 10 1 16,810
14:21:13 8,840 ▲ 10 50 16,809
14:21:08 8,840 ▲ 10 1 16,759
14:21:03 8,840 ▲ 10 1 16,758
14:20:58 8,840 ▲ 10 1 16,757
14:20:51 8,840 ▲ 10 1 16,756
14:20:47 8,840 ▲ 10 1 16,755
14:20:45 8,840 ▲ 10 50 16,754
14:20:41 8,840 ▲ 10 1 16,704
14:20:32 8,820 ▼ 10 794 16,703
14:20:21 8,820 ▼ 10 50 15,909
14:19:15 8,820 ▼ 10 50 15,859
14:17:39 8,820 ▼ 10 50 15,809
14:16:21 8,820 ▼ 10 1 15,759
14:16:11 8,820 ▼ 10 1 15,758
14:16:06 8,820 ▼ 10 1 15,757
14:16:01 8,820 ▼ 10 1 15,756
14:15:55 8,820 ▼ 10 1 15,755
14:15:46 8,820 ▼ 10 1 15,754
14:15:41 8,820 ▼ 10 1 15,753
14:15:36 8,820 ▼ 10 1 15,752
14:15:31 8,820 ▼ 10 1 15,751
14:15:26 8,820 ▼ 10 1 15,750
14:15:20 8,820 ▼ 10 1 15,749
14:15:15 8,820 ▼ 10 1 15,748
14:15:11 8,820 ▼ 10 1 15,747
14:15:06 8,820 ▼ 10 1 15,746
14:15:01 8,820 ▼ 10 1 15,745
14:14:56 8,820 ▼ 10 1 15,744
14:14:49 8,820 ▼ 10 1 15,743
14:14:44 8,820 ▼ 10 1 15,742
14:14:38 8,820 ▼ 10 1 15,741
14:14:34 8,820 ▼ 10 1 15,740
14:14:29 8,820 ▼ 10 2 15,739
14:14:23 8,820 ▼ 10 1 15,737
14:14:15 8,820 ▼ 10 50 15,736
14:14:14 8,820 ▼ 10 1 15,686
14:14:09 8,820 ▼ 10 1 15,685
14:14:03 8,820 ▼ 10 1 15,684
14:13:50 8,820 ▼ 10 48 15,683
14:13:50 8,810 ▼ 20 2 15,635
14:12:08 8,810 ▼ 20 50 15,633
14:11:47 8,800 ▼ 30 90 15,563
14:11:47 8,810 ▼ 20 20 15,583
14:11:26 8,800 ▼ 30 50 15,473
14:10:30 8,800 ▼ 30 50 15,423
14:09:45 8,800 ▼ 30 50 15,373
14:08:15 8,800 ▼ 30 50 15,323
14:01:50 8,800 ▼ 30 50 15,273
13:57:22 8,810 ▼ 20 111 15,223
13:57:22 8,800 ▼ 30 89 15,112
13:53:47 8,800 ▼ 30 5 15,023
13:52:34 8,790 ▼ 40 2,878 15,018
13:52:34 8,800 ▼ 30 1,022 12,140
13:46:00 8,800 ▼ 30 58 11,118
13:30:43 8,810 ▼ 20 115 11,060
13:30:43 8,810 ▼ 20 381 10,945
13:30:43 8,810 ▼ 20 90 10,564
13:22:13 8,820 ▼ 10 1 10,474
13:04:06 8,820 ▼ 10 134 10,473
13:03:40 8,820 ▼ 10 39 10,339
13:03:31 8,820 ▼ 10 327 10,300
13:03:23 8,810 ▼ 20 10 9,973
13:03:22 8,820 ▼ 10 473 9,963
13:03:22 8,820 ▼ 10 600 9,490
13:00:57 8,810 ▼ 20 8 8,890
13:00:57 8,820 ▼ 10 1,200 8,882
13:00:57 8,830  0 200 7,682
13:00:15 8,840 ▲ 10 1 7,482
12:37:16 8,860 ▲ 30 3 7,481
12:32:07 8,850 ▲ 20 1 7,478
12:17:18 8,870 ▲ 40 2 7,477
12:17:18 8,860 ▲ 30 1 7,475
12:13:52 8,860 ▲ 30 1 7,474
11:59:18 8,870 ▲ 40 1 7,473
11:59:16 8,870 ▲ 40 1 7,472
11:59:15 8,870 ▲ 40 1 7,471
11:55:58 8,870 ▲ 40 7 7,470
11:55:09 8,850 ▲ 20 104 7,463
11:41:09 8,870 ▲ 40 70 7,359
11:36:49 8,870 ▲ 40 12 7,289
11:36:34 8,850 ▲ 20 1 7,277
11:33:32 8,870 ▲ 40 29 7,276
11:33:32 8,860 ▲ 30 81 7,247
11:32:39 8,850 ▲ 20 450 7,166
11:31:58 8,850 ▲ 20 381 6,716
11:25:46 8,860 ▲ 30 5 6,335
11:25:46 8,840 ▲ 10 2 6,330
11:24:57 8,840 ▲ 10 154 6,328
11:24:57 8,830  0 51 6,174
11:20:43 8,820 ▼ 10 200 6,123
11:18:07 8,840 ▲ 10 7 5,923
11:11:50 8,810 ▼ 20 159 5,916
11:11:50 8,820 ▼ 10 9 5,757
11:11:12 8,840 ▲ 10 5 5,748
11:10:07 8,820 ▼ 10 1 5,743
10:59:56 8,860 ▲ 30 7 5,742
10:59:56 8,850 ▲ 20 13 5,735
10:56:32 8,810 ▼ 20 451 5,722
10:56:26 8,820 ▼ 10 245 5,271
10:56:19 8,830  0 104 5,026
10:54:26 8,860 ▲ 30 7 4,922
10:51:02 8,840 ▲ 10 91 4,915
10:34:57 8,870 ▲ 40 1 4,824
10:34:03 8,870 ▲ 40 3 4,823
10:34:03 8,860 ▲ 30 47 4,820
10:33:04 8,840 ▲ 10 109 4,773
10:29:13 8,860 ▲ 30 200 4,664
10:28:19 8,860 ▲ 30 34 4,464
10:28:19 8,850 ▲ 20 36 4,430
10:08:39 8,860 ▲ 30 5 4,394
10:05:55 8,840 ▲ 10 99 4,378
10:05:55 8,860 ▲ 30 11 4,389
10:04:19 8,840 ▲ 10 169 4,279
10:03:56 8,840 ▲ 10 34 4,110
09:48:29 8,840 ▲ 10 11 4,076
09:47:34 8,840 ▲ 10 18 4,065
09:47:34 8,810 ▼ 20 82 4,047
09:45:31 8,810 ▼ 20 3 3,965
09:45:30 8,810 ▼ 20 1,000 3,962
09:41:17 8,810 ▼ 20 3 2,962
09:40:05 8,790 ▼ 40 898 2,857
09:40:05 8,780 ▼ 50 102 2,959
09:25:07 8,790 ▼ 40 73 1,959
09:24:29 8,790 ▼ 40 4 1,886
09:23:12 8,790 ▼ 40 5 1,882
09:22:38 8,800 ▼ 30 110 1,877
09:12:23 8,800 ▼ 30 40 1,767
09:09:14 8,800 ▼ 30 7 1,727
09:08:33 8,800 ▼ 30 3 1,720
09:08:33 8,800 ▼ 30 40 1,717
09:08:17 8,800 ▼ 30 32 1,677
09:08:17 8,800 ▼ 30 238 1,645
09:08:16 8,800 ▼ 30 730 1,407
09:04:35 8,760 ▼ 70 100 677
09:00:49 8,830  0 89 577
09:00:49 8,830  0 7 488
09:00:49 8,830  0 217 481
09:00:49 8,830  0 25 264
09:00:23 8,830  0 100 239
09:00:23 8,830  0 139 139

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,267.25 ▲ 27.56 1.23%
코스닥 688.25 ▲ 11.73 1.73%
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.