쎄니트
(037760)
코스닥
우량기업부
액면가 500원
  07.03 15:59

1,920 (1,945)   [시가/고가/저가] 1,950 / 1,950 / 1,900 
전일비/등락률 ▼ 25 (-1.29%) 매도호가/호가잔량 1,930 / 4,310
거래량/전일동시간대비 106,310 /▼ 23,421 매수호가/호가잔량 1,920 / 449
상한가/하한가 2,525 / 1,365 총매도/총매수잔량 74,232 / 25,594

매도잔량 호가 매수잔량
3,056 1,975 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
8,184 1,970
7,875 1,965
9,441 1,960
4,034 1,955
2,752 1,950
17,355 1,945
1,679 1,940
15,546 1,935
4,310 1,930
 
1,920 449
1,910 900
1,905 2,990
1,900 2,710
1,895 3,220
1,890 2,360
1,885 8,201
1,880 1,609
1,875 2,055
1,870 1,100
 
총매도잔량 순매수잔량 총매수잔량
74,232 -48,638 25,594
시간외잔량 시간외잔량
0 1
 
쎄니트 037760
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 752.18 (+9.63)    FUTURE 286.50 (+3.10)   Basis: 0.61
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:48:51 1,920 ▼ 25 60 106,310
15:40:00 1,920 ▼ 25 52 106,250
15:30:30 1,920 ▼ 25 5,367 106,198
15:18:40 1,930 ▼ 15 4 100,831
15:18:40 1,925 ▼ 20 347 100,827
15:18:25 1,915 ▼ 30 695 100,480
15:18:18 1,925 ▼ 20 1 99,785
15:17:57 1,915 ▼ 30 2,053 99,784
15:16:33 1,930 ▼ 15 2 97,731
15:16:18 1,930 ▼ 15 4 97,729
15:16:18 1,925 ▼ 20 200 97,725
15:15:26 1,930 ▼ 15 4 97,525
15:15:26 1,925 ▼ 20 360 97,521
15:14:28 1,930 ▼ 15 16 97,161
15:14:23 1,930 ▼ 15 1 97,145
15:13:24 1,930 ▼ 15 4 97,144
15:13:24 1,925 ▼ 20 1,457 97,140
15:08:42 1,925 ▼ 20 1 95,683
15:08:32 1,920 ▼ 25 17 95,682
15:08:07 1,920 ▼ 25 5 95,665
15:06:08 1,930 ▼ 15 44 95,660
15:05:58 1,930 ▼ 15 2 95,616
15:05:31 1,915 ▼ 30 500 95,614
15:03:44 1,930 ▼ 15 2 95,114
15:03:35 1,930 ▼ 15 2,000 95,112
15:03:06 1,930 ▼ 15 2 93,112
15:02:51 1,920 ▼ 25 59 93,110
15:02:31 1,930 ▼ 15 2 93,051
15:01:03 1,920 ▼ 25 240 93,049
15:00:34 1,920 ▼ 25 500 92,809
14:56:38 1,930 ▼ 15 2 92,309
14:55:43 1,930 ▼ 15 2 92,307
14:55:28 1,930 ▼ 15 4 92,305
14:55:28 1,925 ▼ 20 150 92,301
14:53:25 1,930 ▼ 15 2 92,151
14:53:20 1,930 ▼ 15 2 92,149
14:53:14 1,930 ▼ 15 2 92,147
14:51:50 1,920 ▼ 25 90 92,145
14:50:53 1,930 ▼ 15 15 92,055
14:50:19 1,930 ▼ 15 104 92,040
14:50:19 1,925 ▼ 20 96 91,936
14:49:59 1,925 ▼ 20 2 91,840
14:49:51 1,925 ▼ 20 2 91,838
14:49:14 1,930 ▼ 15 2 91,836
14:48:10 1,930 ▼ 15 3 91,834
14:47:57 1,930 ▼ 15 531 91,831
14:47:48 1,920 ▼ 25 200 91,300
14:46:55 1,930 ▼ 15 3 91,100
14:46:42 1,930 ▼ 15 3 91,097
14:46:08 1,930 ▼ 15 500 91,094
14:45:59 1,930 ▼ 15 3 90,594
14:45:52 1,930 ▼ 15 2 90,591
14:45:33 1,930 ▼ 15 2 90,589
14:44:24 1,930 ▼ 15 3 90,587
14:44:19 1,930 ▼ 15 3 90,584
14:44:15 1,930 ▼ 15 1 90,581
14:44:08 1,930 ▼ 15 3 90,580
14:43:55 1,930 ▼ 15 2 90,577
14:43:41 1,930 ▼ 15 1,000 90,575
14:43:16 1,930 ▼ 15 2 89,575
14:43:10 1,930 ▼ 15 2 89,573
14:43:03 1,930 ▼ 15 2 89,571
14:39:32 1,920 ▼ 25 4 89,569
14:35:18 1,930 ▼ 15 2 89,565
14:35:07 1,930 ▼ 15 1 89,563
14:33:08 1,930 ▼ 15 791 89,562
14:33:08 1,925 ▼ 20 1,209 88,771
14:32:51 1,925 ▼ 20 2 87,562
14:32:00 1,910 ▼ 35 1,138 87,560
14:32:00 1,910 ▼ 35 4,124 86,422
14:31:58 1,925 ▼ 20 1 82,298
14:31:37 1,910 ▼ 35 400 82,297
14:30:16 1,910 ▼ 35 957 81,897
14:30:16 1,915 ▼ 30 3,416 80,940
14:30:16 1,920 ▼ 25 2,097 77,524
14:28:01 1,930 ▼ 15 2 75,427
14:25:29 1,930 ▼ 15 2 75,425
14:25:29 1,925 ▼ 20 98 75,423
14:25:00 1,925 ▼ 20 70 75,325
14:22:58 1,925 ▼ 20 1 75,255
14:22:58 1,920 ▼ 25 219 75,254
14:22:37 1,920 ▼ 25 28 75,035
14:21:16 1,920 ▼ 25 65 75,007
14:20:16 1,920 ▼ 25 26 74,942
14:20:16 1,920 ▼ 25 30 74,916
14:18:54 1,920 ▼ 25 5 74,886
14:15:13 1,915 ▼ 30 1 74,881
14:14:40 1,920 ▼ 25 530 74,880
14:11:38 1,920 ▼ 25 1,000 74,350
14:09:38 1,925 ▼ 20 16 73,350
14:06:39 1,930 ▼ 15 653 73,334
14:06:39 1,925 ▼ 20 1 72,681
14:06:39 1,920 ▼ 25 846 72,680
14:04:56 1,920 ▼ 25 100 71,834
13:56:01 1,920 ▼ 25 7 71,734
13:55:42 1,920 ▼ 25 50 71,727
13:48:46 1,925 ▼ 20 11 71,677
13:47:44 1,930 ▼ 15 1,350 71,666
13:47:44 1,920 ▼ 25 150 70,316
13:43:02 1,920 ▼ 25 100 70,166
13:37:47 1,915 ▼ 30 190 70,066
13:37:47 1,920 ▼ 25 410 69,876
13:37:26 1,930 ▼ 15 45 69,466
13:27:10 1,915 ▼ 30 1 69,421
13:27:10 1,920 ▼ 25 11 69,420
13:24:25 1,930 ▼ 15 1,000 69,409
13:22:46 1,930 ▼ 15 1 68,409
13:22:45 1,915 ▼ 30 200 68,408
13:19:05 1,915 ▼ 30 50 68,208
13:15:08 1,930 ▼ 15 10 68,158
13:14:23 1,920 ▼ 25 52 68,148
13:11:57 1,920 ▼ 25 200 68,096
13:04:03 1,920 ▼ 25 100 67,896
13:03:45 1,920 ▼ 25 2,574 67,796
13:03:33 1,925 ▼ 20 1 65,222
13:03:20 1,925 ▼ 20 8 65,221
12:52:36 1,920 ▼ 25 2,053 65,213
12:44:23 1,935 ▼ 10 1 63,160
12:40:36 1,930 ▼ 15 30 63,159
12:40:23 1,930 ▼ 15 20 63,129
12:39:38 1,930 ▼ 15 10 63,109
12:27:55 1,940 ▼ 5 1 63,099
12:27:34 1,920 ▼ 25 1 63,098
12:26:29 1,940 ▼ 5 15 63,097
12:24:09 1,940 ▼ 5 497 63,082
12:23:57 1,940 ▼ 5 1 62,585
12:23:45 1,935 ▼ 10 18 62,584
12:14:35 1,935 ▼ 10 50 62,566
12:13:42 1,935 ▼ 10 1 62,516
12:08:59 1,945  0 100 62,515
12:07:52 1,945  0 162 62,415
12:07:52 1,940 ▼ 5 234 62,253
12:07:28 1,940 ▼ 5 1,584 62,019
12:06:34 1,940 ▼ 5 1,303 60,435
11:56:33 1,940 ▼ 5 1 59,132
11:55:15 1,920 ▼ 25 57 59,131
11:55:09 1,920 ▼ 25 142 59,074
11:55:09 1,925 ▼ 20 68 58,932
11:54:19 1,925 ▼ 20 1 58,864
11:48:22 1,940 ▼ 5 2 58,863
11:43:37 1,935 ▼ 10 600 58,861
11:43:17 1,935 ▼ 10 17 58,261
11:42:21 1,940 ▼ 5 4 58,244
11:42:21 1,935 ▼ 10 80 58,240
11:33:11 1,935 ▼ 10 20 58,160
11:30:54 1,935 ▼ 10 21 58,140
11:30:54 1,935 ▼ 10 340 58,119
11:29:18 1,940 ▼ 5 1 57,779
11:22:53 1,940 ▼ 5 45 57,778
11:22:42 1,940 ▼ 5 20 57,733
11:22:22 1,940 ▼ 5 150 57,713
11:10:43 1,945  0 158 57,563
11:10:16 1,945  0 142 57,405
11:08:47 1,945  0 200 57,263
11:06:35 1,945  0 16 57,063
11:06:35 1,940 ▼ 5 84 57,047
11:06:15 1,940 ▼ 5 4 56,963
11:06:10 1,940 ▼ 5 116 56,959
11:05:27 1,945  0 500 56,843
11:05:10 1,945  0 1 56,343
11:05:10 1,940 ▼ 5 129 56,342
11:03:24 1,935 ▼ 10 307 56,213
11:03:06 1,935 ▼ 10 10 55,906
11:01:37 1,935 ▼ 10 14 55,896
11:01:07 1,915 ▼ 30 572 55,882
11:01:07 1,920 ▼ 25 20 55,310
11:01:07 1,925 ▼ 20 6 55,290
11:01:07 1,930 ▼ 15 2 55,284
10:58:24 1,935 ▼ 10 10 55,282
10:57:50 1,935 ▼ 10 10 55,272
10:42:37 1,935 ▼ 10 4 55,262
10:42:37 1,930 ▼ 15 50 55,258
10:41:05 1,935 ▼ 10 1 55,208
10:39:23 1,930 ▼ 15 490 55,207
10:39:23 1,930 ▼ 15 546 54,717
10:33:49 1,930 ▼ 15 50 54,171
10:32:38 1,930 ▼ 15 10 54,121
10:31:51 1,910 ▼ 35 100 54,111
10:31:51 1,900 ▼ 45 266 54,011
10:31:51 1,905 ▼ 40 2,450 53,745
10:31:24 1,905 ▼ 40 2,394 51,295
10:31:24 1,910 ▼ 35 322 48,901
10:31:06 1,910 ▼ 35 200 48,579
10:31:04 1,930 ▼ 15 232 48,379
10:30:16 1,910 ▼ 35 2,000 48,147
10:29:50 1,910 ▼ 35 20 46,147
10:29:33 1,910 ▼ 35 5,000 46,127
10:29:23 1,935 ▼ 10 1 41,127
10:28:37 1,915 ▼ 30 1,000 41,126
10:28:31 1,915 ▼ 30 1,000 40,126
10:28:19 1,915 ▼ 30 6,184 39,126
10:27:13 1,915 ▼ 30 509 32,942
10:27:13 1,920 ▼ 25 1,891 32,433
10:23:09 1,935 ▼ 10 10 30,542
10:22:31 1,925 ▼ 20 2,664 28,796
10:22:31 1,920 ▼ 25 1,736 30,532
10:22:31 1,930 ▼ 15 100 26,132
10:22:15 1,935 ▼ 10 100 26,032
10:21:05 1,935 ▼ 10 100 25,932
10:13:04 1,935 ▼ 10 50 25,832
10:12:16 1,935 ▼ 10 383 25,782
10:10:48 1,930 ▼ 15 8 25,399
10:10:23 1,925 ▼ 20 100 25,391
10:07:36 1,925 ▼ 20 50 25,291
10:04:10 1,925 ▼ 20 20 25,241
10:03:49 1,925 ▼ 20 3,545 25,221
10:03:49 1,935 ▼ 10 5 21,676
10:01:30 1,940 ▼ 5 1,561 21,671
10:00:33 1,940 ▼ 5 22 20,110
09:57:25 1,925 ▼ 20 9 20,088
09:56:35 1,925 ▼ 20 528 20,079
09:55:38 1,930 ▼ 15 100 19,551
09:53:52 1,930 ▼ 15 300 19,451
09:51:52 1,935 ▼ 10 8 19,151
09:48:33 1,935 ▼ 10 63 19,143
09:47:32 1,940 ▼ 5 1 19,080
09:47:04 1,935 ▼ 10 437 19,079
09:45:30 1,935 ▼ 10 1 18,642
09:42:56 1,930 ▼ 15 1 18,641
09:42:52 1,925 ▼ 20 1,000 18,640
09:40:50 1,930 ▼ 15 61 17,640
09:40:07 1,935 ▼ 10 1 17,579
09:40:07 1,930 ▼ 15 59 17,578
09:40:03 1,930 ▼ 15 1,000 17,519
09:39:43 1,930 ▼ 15 1,640 16,519
09:39:43 1,935 ▼ 10 112 14,879
09:39:26 1,935 ▼ 10 1,494 14,767
09:39:12 1,935 ▼ 10 248 13,273
09:38:01 1,935 ▼ 10 238 13,025
09:36:50 1,940 ▼ 5 200 12,787
09:34:47 1,940 ▼ 5 13 12,587
09:34:43 1,940 ▼ 5 1,126 12,574
09:34:33 1,940 ▼ 5 300 11,448
09:34:27 1,935 ▼ 10 100 11,148
09:34:15 1,935 ▼ 10 10 11,048
09:32:12 1,940 ▼ 5 200 11,038
09:31:05 1,940 ▼ 5 90 10,838
09:23:35 1,940 ▼ 5 2 10,748
09:21:03 1,935 ▼ 10 1,042 10,746
09:20:26 1,940 ▼ 5 1,000 9,704
09:17:08 1,945  0 4 8,704
09:16:39 1,935 ▼ 10 1,132 8,700
09:16:39 1,940 ▼ 5 168 7,568
09:15:45 1,945  0 5 7,400
09:15:29 1,940 ▼ 5 6 7,395
09:14:30 1,940 ▼ 5 4 7,389
09:13:07 1,935 ▼ 10 771 7,385
09:12:54 1,935 ▼ 10 559 6,614
09:12:37 1,940 ▼ 5 7 6,055
09:12:24 1,940 ▼ 5 6 6,048
09:11:24 1,940 ▼ 5 3 6,042
09:10:56 1,935 ▼ 10 375 6,039
09:10:50 1,935 ▼ 10 300 5,664
09:09:43 1,935 ▼ 10 325 5,364
09:09:25 1,935 ▼ 10 675 5,039
09:08:16 1,935 ▼ 10 25 4,364
09:07:25 1,935 ▼ 10 100 4,339
09:07:17 1,945  0 2 4,239
09:07:12 1,935 ▼ 10 176 4,237
09:07:12 1,935 ▼ 10 120 4,061
09:06:57 1,935 ▼ 10 200 3,941
09:06:56 1,935 ▼ 10 98 3,741
09:06:17 1,935 ▼ 10 9 3,643
09:05:46 1,935 ▼ 10 70 3,634
09:05:06 1,935 ▼ 10 202 3,564
09:04:58 1,950 ▲ 5 1 3,362
09:04:58 1,940 ▼ 5 3 3,361
09:04:47 1,935 ▼ 10 1 3,358
09:04:07 1,940 ▼ 5 971 3,357
09:04:00 1,940 ▼ 5 30 2,386
09:02:23 1,950 ▲ 5 10 2,356
09:01:34 1,950 ▲ 5 500 2,346
09:01:27 1,950 ▲ 5 500 1,846
09:01:15 1,950 ▲ 5 1 1,346
09:01:02 1,945  0 5 1,345
09:00:41 1,950 ▲ 5 2 1,340
09:00:35 1,945  0 51 1,338
09:00:28 1,950 ▲ 5 2 1,287
09:00:25 1,950 ▲ 5 1,285 1,285

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.03 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,152.41 ▲ 17.04 0.80%
코스닥 752.18 ▲ 9.63 1.30%
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.