팍스넷
(038160)
코스닥
중견기업부
액면가 500원
  08.22 11:54

9,000 (8,900)   [시가/고가/저가] 9,000 / 9,110 / 8,820 
전일비/등락률 ▲ 100 (1.12%) 매도호가/호가잔량 9,020 / 650
거래량/전일동시간대비 40,142 /▼ 11,624 매수호가/호가잔량 9,000 / 165
상한가/하한가 11,550 / 6,230 총매도/총매수잔량 5,113 / 4,472

매도잔량 호가 매수잔량
895 9,110 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,272 9,100
388 9,090
302 9,080
643 9,070
1 9,060
205 9,050
345 9,040
412 9,030
650 9,020
 
9,000 165
8,990 319
8,980 957
8,970 176
8,960 246
8,950 1,569
8,940 222
8,930 331
8,920 170
8,910 317
 
총매도잔량 순매수잔량 총매수잔량
5,113 -641 4,472
시간외잔량 시간외잔량
0 0
 
팍스넷 038160
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 790.52 (+3.37)    FUTURE 293.40 (+0.90)   Basis: 0.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
11:47:28 9,030 ▲ 130 1 40,142
11:46:51 9,000 ▲ 100 255 40,141
11:39:22 9,030 ▲ 130 1 39,886
11:37:23 9,000 ▲ 100 1,155 39,301
11:37:23 8,990 ▲ 90 584 39,885
11:37:23 9,010 ▲ 110 17 38,146
11:35:58 9,020 ▲ 120 8 38,129
11:35:15 9,020 ▲ 120 2 38,121
11:20:26 9,030 ▲ 130 18 38,119
11:19:40 9,030 ▲ 130 482 38,101
11:19:40 9,040 ▲ 140 118 37,619
11:17:24 9,050 ▲ 150 101 37,501
11:17:24 9,050 ▲ 150 54 37,400
11:16:57 9,060 ▲ 160 10 37,346
11:16:08 9,050 ▲ 150 73 37,336
11:16:08 9,050 ▲ 150 13 37,263
11:16:01 9,050 ▲ 150 14 37,250
11:15:35 9,060 ▲ 160 1 37,236
11:15:29 9,050 ▲ 150 110 37,235
11:15:14 9,050 ▲ 150 8 37,125
11:15:04 9,050 ▲ 150 26 37,117
11:15:04 9,050 ▲ 150 174 37,091
11:14:34 9,060 ▲ 160 113 36,917
11:13:50 9,060 ▲ 160 3 36,804
11:13:27 9,060 ▲ 160 29 36,801
11:13:06 9,060 ▲ 160 190 36,772
11:13:00 9,060 ▲ 160 1 36,582
11:12:53 9,050 ▲ 150 20 36,581
11:12:50 9,060 ▲ 160 1 36,561
11:12:35 9,050 ▲ 150 13 36,560
11:12:28 9,050 ▲ 150 18 36,547
11:11:50 9,050 ▲ 150 26 36,529
11:11:43 9,050 ▲ 150 18 36,503
11:11:31 9,060 ▲ 160 2 36,485
11:11:10 9,060 ▲ 160 16 36,483
11:10:22 9,070 ▲ 170 9 36,467
11:09:59 9,070 ▲ 170 1 36,458
11:09:00 9,070 ▲ 170 135 36,457
11:08:53 9,070 ▲ 170 15 36,322
11:08:40 9,090 ▲ 190 25 36,307
11:07:59 9,100 ▲ 200 25 36,282
11:07:58 9,100 ▲ 200 500 36,257
11:07:54 9,100 ▲ 200 23 35,757
11:07:49 9,100 ▲ 200 500 35,734
11:07:45 9,100 ▲ 200 472 35,234
11:07:43 9,100 ▲ 200 500 34,762
11:07:40 9,100 ▲ 200 428 34,262
11:07:20 9,100 ▲ 200 10 33,834
11:07:20 9,110 ▲ 210 1 33,824
11:07:08 9,110 ▲ 210 124 33,823
11:07:08 9,110 ▲ 210 124 33,699
11:07:08 9,100 ▲ 200 1,221 33,575
11:07:06 9,100 ▲ 200 46 32,354
11:07:00 9,100 ▲ 200 510 32,308
11:06:56 9,100 ▲ 200 42 31,798
11:06:51 9,100 ▲ 200 2 31,756
11:06:47 9,100 ▲ 200 65 31,754
11:06:46 9,090 ▲ 190 475 31,689
11:06:24 9,090 ▲ 190 266 31,214
11:06:20 9,080 ▲ 180 133 30,948
11:05:44 9,080 ▲ 180 12 30,815
11:05:26 9,090 ▲ 190 1 30,803
11:05:20 9,080 ▲ 180 685 30,802
11:04:55 9,080 ▲ 180 600 30,117
11:04:39 9,070 ▲ 170 123 29,517
11:04:36 9,070 ▲ 170 100 29,394
11:04:36 9,070 ▲ 170 330 29,294
11:04:17 9,070 ▲ 170 400 28,964
11:04:13 9,060 ▲ 160 1,814 28,564
11:03:39 9,060 ▲ 160 327 26,750
11:02:48 9,060 ▲ 160 1 26,423
11:02:38 9,040 ▲ 140 1 26,420
11:02:38 9,000 ▲ 100 2 26,422
11:02:38 9,050 ▲ 150 17 26,419
11:02:37 9,060 ▲ 160 1 26,402
11:02:14 9,050 ▲ 150 300 26,401
11:02:00 9,050 ▲ 150 97 26,101
11:01:12 9,050 ▲ 150 90 26,004
11:00:56 9,050 ▲ 150 1 25,914
11:00:35 9,050 ▲ 150 100 25,913
11:00:35 9,040 ▲ 140 199 25,813
11:00:27 9,030 ▲ 130 2 25,614
11:00:05 9,040 ▲ 140 1 25,612
10:59:42 9,030 ▲ 130 659 25,611
10:57:53 9,030 ▲ 130 1 24,952
10:57:18 9,000 ▲ 100 169 24,951
10:57:18 9,000 ▲ 100 310 24,782
10:57:01 8,980 ▲ 80 10 24,472
10:56:58 8,980 ▲ 80 500 24,462
10:56:48 8,980 ▲ 80 179 23,962
10:56:19 8,980 ▲ 80 147 23,783
10:56:19 8,990 ▲ 90 12 23,636
10:56:19 9,000 ▲ 100 1 23,624
10:55:42 9,030 ▲ 130 1 23,623
10:55:27 9,000 ▲ 100 105 23,622
10:55:07 9,000 ▲ 100 4 23,517
10:55:07 9,010 ▲ 110 5 23,513
10:55:07 9,020 ▲ 120 1 23,508
10:51:28 9,050 ▲ 150 10 23,507
10:50:50 9,050 ▲ 150 500 23,497
10:49:56 9,050 ▲ 150 1 22,997
10:49:46 9,010 ▲ 110 328 21,903
10:49:46 9,000 ▲ 100 1,093 22,996
10:49:46 9,030 ▲ 130 62 21,575
10:49:46 9,040 ▲ 140 17 21,513
10:49:41 9,050 ▲ 150 4 21,496
10:49:03 9,050 ▲ 150 2 21,492
10:48:56 9,050 ▲ 150 9 21,490
10:47:40 9,060 ▲ 160 1 21,481
10:47:34 9,050 ▲ 150 231 21,480
10:47:20 9,050 ▲ 150 2 21,249
10:47:07 9,050 ▲ 150 600 21,247
10:46:54 9,050 ▲ 150 1 20,647
10:46:54 9,040 ▲ 140 6 20,646
10:46:43 9,040 ▲ 140 600 20,640
10:46:37 9,040 ▲ 140 1 20,040
10:46:22 9,030 ▲ 130 970 20,039
10:46:22 9,020 ▲ 120 185 19,069
10:44:35 9,020 ▲ 120 15 18,884
10:43:47 9,020 ▲ 120 20 18,869
10:43:38 9,020 ▲ 120 30 18,849
10:42:20 9,030 ▲ 130 1 18,819
10:42:12 9,020 ▲ 120 100 18,818
10:42:01 9,020 ▲ 120 1 18,718
10:41:49 9,000 ▲ 100 1 18,717
10:41:43 9,000 ▲ 100 1 18,716
10:41:14 9,030 ▲ 130 1 18,715
10:40:47 9,020 ▲ 120 367 18,714
10:39:47 9,020 ▲ 120 132 18,347
10:39:45 9,020 ▲ 120 89 18,215
10:39:37 9,020 ▲ 120 1 18,126
10:39:25 9,020 ▲ 120 9 18,125
10:39:19 9,020 ▲ 120 1 18,116
10:39:19 9,010 ▲ 110 1 18,115
10:39:08 9,000 ▲ 100 428 18,114
10:39:01 9,000 ▲ 100 100 17,686
10:38:44 9,000 ▲ 100 15 17,586
10:38:35 9,000 ▲ 100 100 17,571
10:38:27 9,000 ▲ 100 1 17,471
10:38:23 8,990 ▲ 90 97 17,470
10:38:16 8,990 ▲ 90 1 17,373
10:38:03 8,980 ▲ 80 38 17,372
10:37:44 8,990 ▲ 90 1 17,334
10:37:42 8,990 ▲ 90 1 17,333
10:37:38 8,980 ▲ 80 209 17,332
10:37:38 8,980 ▲ 80 900 17,123
10:37:32 8,970 ▲ 70 80 16,223
10:37:26 8,980 ▲ 80 1 16,143
10:36:57 8,970 ▲ 70 20 16,142
10:36:53 8,980 ▲ 80 31 16,122
10:36:40 8,980 ▲ 80 1 16,091
10:36:35 8,970 ▲ 70 37 16,090
10:36:24 8,970 ▲ 70 12 16,053
10:36:16 8,970 ▲ 70 210 16,041
10:36:07 8,970 ▲ 70 1 15,831
10:36:05 8,970 ▲ 70 100 15,830
10:36:03 8,960 ▲ 60 184 15,730
10:35:39 8,960 ▲ 60 1 15,546
10:35:27 8,950 ▲ 50 37 15,545
10:35:23 8,950 ▲ 50 200 15,508
10:33:14 8,950 ▲ 50 100 15,308
10:33:08 8,950 ▲ 50 30 15,208
10:32:45 8,950 ▲ 50 12 15,178
10:27:10 8,950 ▲ 50 13 15,166
10:26:59 8,950 ▲ 50 200 15,153
10:26:56 8,950 ▲ 50 12 14,953
10:26:45 8,950 ▲ 50 350 14,941
10:26:26 8,950 ▲ 50 400 14,591
10:26:15 8,950 ▲ 50 300 14,191
10:25:43 8,950 ▲ 50 1 13,891
10:25:32 8,940 ▲ 40 1 13,890
10:25:20 8,950 ▲ 50 1 13,889
10:25:11 8,940 ▲ 40 28 13,888
10:24:52 8,940 ▲ 40 230 13,860
10:24:34 8,940 ▲ 40 1 13,630
10:24:34 8,940 ▲ 40 330 13,629
10:24:22 8,930 ▲ 30 43 13,299
10:24:15 8,930 ▲ 30 250 13,256
10:23:57 8,930 ▲ 30 290 13,006
10:23:41 8,930 ▲ 30 3 12,716
10:22:55 8,910 ▲ 10 1 12,713
10:20:07 8,930 ▲ 30 1 12,712
10:18:57 8,910 ▲ 10 1 12,711
10:18:32 8,930 ▲ 30 1 12,710
10:18:18 8,910 ▲ 10 1 12,709
10:14:39 8,930 ▲ 30 98 12,708
10:13:06 8,930 ▲ 30 1 12,610
10:12:44 8,920 ▲ 20 1,050 12,609
10:12:44 8,920 ▲ 20 877 11,559
10:10:26 8,920 ▲ 20 1 10,682
10:09:31 8,920 ▲ 20 1 10,681
10:09:12 8,870 ▼ 30 1 10,680
10:05:23 8,930 ▲ 30 1 10,679
10:05:18 8,910 ▲ 10 1 10,678
10:05:16 8,910 ▲ 10 1 10,677
10:05:14 8,910 ▲ 10 1 10,676
10:05:13 8,910 ▲ 10 1 10,675
10:05:10 8,910 ▲ 10 1 10,674
10:05:07 8,910 ▲ 10 1 10,673
10:05:06 8,910 ▲ 10 1 10,672
10:03:56 8,910 ▲ 10 1 10,671
10:03:21 8,870 ▼ 30 1 10,670
10:03:12 8,880 ▼ 20 1 10,669
10:03:08 8,910 ▲ 10 1 10,668
10:03:00 8,880 ▼ 20 1 10,667
10:02:58 8,910 ▲ 10 1 10,666
10:02:54 8,890 ▼ 10 1 10,665
10:02:46 8,900  0 1 10,664
10:01:43 8,930 ▲ 30 1 10,663
10:01:43 8,920 ▲ 20 126 10,662
10:01:43 8,910 ▲ 10 20 10,536
10:01:07 8,920 ▲ 20 1 10,516
10:00:48 8,900  0 1 10,515
10:00:48 8,890 ▼ 10 68 10,514
09:59:47 8,890 ▼ 10 402 10,446
09:59:16 8,890 ▼ 10 1 10,044
09:57:18 8,890 ▼ 10 1 10,043
09:56:39 8,840 ▼ 60 1 10,042
09:55:03 8,900  0 765 10,041
09:55:03 8,900  0 109 9,276
09:55:00 8,900  0 20 9,167
09:54:56 8,900  0 24 9,147
09:54:46 8,900  0 94 9,123
09:54:39 8,900  0 275 9,029
09:54:39 8,890 ▼ 10 395 8,754
09:54:39 8,860 ▼ 40 7 8,359
09:53:50 8,860 ▼ 40 20 8,352
09:52:22 8,860 ▼ 40 200 8,332
09:52:20 8,850 ▼ 50 2 8,132
09:51:02 8,860 ▼ 40 1 8,130
09:51:02 8,840 ▼ 60 1 8,129
09:50:56 8,840 ▼ 60 16 8,128
09:50:48 8,840 ▼ 60 4 8,112
09:50:41 8,850 ▼ 50 10 8,108
09:50:26 8,860 ▼ 40 1 8,098
09:48:59 8,860 ▼ 40 10 8,097
09:48:18 8,860 ▼ 40 1 8,087
09:48:18 8,850 ▼ 50 29 8,086
09:48:08 8,850 ▼ 50 1 8,057
09:46:37 8,830 ▼ 70 20 8,056
09:46:26 8,830 ▼ 70 135 8,036
09:45:37 8,850 ▼ 50 1 7,901
09:45:19 8,820 ▼ 80 101 7,900
09:44:53 8,850 ▼ 50 1 7,799
09:44:43 8,860 ▼ 40 1 7,798
09:41:00 8,870 ▼ 30 67 7,797
09:41:00 8,860 ▼ 40 78 7,730
09:37:28 8,880 ▼ 20 1 7,652
09:37:28 8,830 ▼ 70 56 7,651
09:37:04 8,830 ▼ 70 121 7,595
09:37:04 8,840 ▼ 60 23 7,474
09:35:48 8,870 ▼ 30 1 7,451
09:35:35 8,840 ▼ 60 124 7,450
09:35:35 8,850 ▼ 50 85 7,326
09:32:22 8,890 ▼ 10 1 7,241
09:32:11 8,850 ▼ 50 46 7,240
09:30:35 8,890 ▼ 10 8 7,194
09:28:37 8,890 ▼ 10 1 7,186
09:28:33 8,850 ▼ 50 9 7,185
09:28:12 8,860 ▼ 40 3 7,176
09:28:03 8,860 ▼ 40 2 7,173
09:25:38 8,890 ▼ 10 26 7,171
09:24:34 8,890 ▼ 10 1 7,145
09:24:09 8,840 ▼ 60 158 7,144
09:23:05 8,840 ▼ 60 42 6,986
09:22:44 8,880 ▼ 20 1 6,944
09:22:38 8,840 ▼ 60 2 6,943
09:22:31 8,850 ▼ 50 1 6,941
09:22:21 8,840 ▼ 60 6 6,940
09:22:15 8,850 ▼ 50 199 6,934
09:21:55 8,890 ▼ 10 1 6,735
09:21:37 8,860 ▼ 40 31 6,734
09:21:26 8,860 ▼ 40 58 6,703
09:21:24 8,860 ▼ 40 3 6,645
09:21:19 8,860 ▼ 40 28 6,642
09:20:48 8,890 ▼ 10 1 6,614
09:20:34 8,880 ▼ 20 10 6,613
09:20:20 8,880 ▼ 20 208 6,603
09:19:31 8,900  0 1 6,395
09:18:52 8,880 ▼ 20 69 6,394
09:18:43 8,880 ▼ 20 34 6,325
09:17:59 8,880 ▼ 20 100 6,291
09:16:18 8,890 ▼ 10 50 6,191
09:15:50 8,910 ▲ 10 1 6,141
09:15:49 8,890 ▼ 10 51 6,140
09:15:36 8,890 ▼ 10 102 6,089
09:15:35 8,900  0 176 5,987
09:15:35 8,900  0 994 5,811
09:15:16 8,900  0 182 4,817
09:15:16 8,910 ▲ 10 17 4,635
09:15:11 8,910 ▲ 10 13 4,618
09:15:11 8,910 ▲ 10 100 4,605
09:15:03 8,920 ▲ 20 16 4,505
09:14:39 8,930 ▲ 30 36 4,489
09:13:16 8,930 ▲ 30 1 4,453
09:13:02 8,940 ▲ 40 1 4,452
09:12:45 8,920 ▲ 20 100 4,451
09:12:18 8,930 ▲ 30 61 4,351
09:12:16 8,930 ▲ 30 39 4,290
09:11:46 8,950 ▲ 50 19 4,251
09:08:34 8,960 ▲ 60 1 4,232
09:07:41 8,970 ▲ 70 1 4,231
09:07:29 8,930 ▲ 30 994 4,230
09:07:02 8,900  0 3 3,236
09:07:02 8,900  0 3 3,233
09:07:02 8,900  0 3 3,230
09:06:59 8,900  0 3 3,227
09:06:59 8,910 ▲ 10 50 3,224
09:06:59 8,920 ▲ 20 227 3,174
09:06:08 8,930 ▲ 30 50 2,947
09:06:07 8,930 ▲ 30 200 2,897
09:05:54 8,940 ▲ 40 30 2,697
09:05:37 8,940 ▲ 40 1 2,667
09:05:28 8,940 ▲ 40 81 2,666
09:05:16 8,950 ▲ 50 59 2,585
09:04:14 8,980 ▲ 80 188 2,526
09:03:57 8,980 ▲ 80 700 2,338
09:03:38 8,980 ▲ 80 10 1,638
09:02:33 8,980 ▲ 80 128 1,628
09:02:29 8,950 ▲ 50 13 1,500
09:02:27 8,960 ▲ 60 82 1,487
09:02:27 8,970 ▲ 70 20 1,405
09:02:20 8,980 ▲ 80 20 1,385
09:02:13 8,980 ▲ 80 100 1,365
09:02:10 8,970 ▲ 70 22 1,265
09:01:03 8,980 ▲ 80 22 1,243
09:00:54 8,990 ▲ 90 22 1,221
09:00:44 9,000 ▲ 100 3 1,199
09:00:44 9,000 ▲ 100 3 1,196
09:00:44 9,000 ▲ 100 3 1,193
09:00:44 9,000 ▲ 100 3 1,190
09:00:43 9,000 ▲ 100 400 1,187
09:00:41 9,000 ▲ 100 20 787
09:00:24 9,000 ▲ 100 171 767
09:00:24 9,050 ▲ 150 46 596
09:00:24 9,010 ▲ 110 1 547
09:00:24 9,050 ▲ 150 2 550
09:00:24 9,030 ▲ 130 1 548
09:00:24 9,000 ▲ 100 546 546

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.22 11:54    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,276.48 ▲ 6.42 0.28%
코스닥 789.89 ▲ 2.74 0.35%
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.