위닉스
(044340)
코스닥
중견기업부
액면가 500원
  11.21 15:59

11,100 (11,350)   [시가/고가/저가] 11,450 / 11,450 / 11,100 
전일비/등락률 ▼ 250 (-2.20%) 매도호가/호가잔량 11,200 / 90
거래량/전일동시간대비 62,048 /▼ 30,899 매수호가/호가잔량 11,100 / 351
상한가/하한가 14,750 / 7,950 총매도/총매수잔량 34,916 / 12,042

매도잔량 호가 매수잔량
8,738 11,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
6,782 11,600
4,831 11,550
3,094 11,500
1,479 11,450
2,870 11,400
3,063 11,350
2,366 11,300
1,603 11,250
90 11,200
 
11,100 351
11,050 2,285
11,000 4,117
10,950 636
10,900 1,678
10,850 1,560
10,800 375
10,750 56
10,700 902
10,600 82
 
총매도잔량 순매수잔량 총매수잔량
34,916 -22,874 12,042
시간외잔량 시간외잔량
0 0
 
위닉스 044340
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 789.38 (+4.06)    FUTURE 334.20 (+1.40)   Basis: 0.69
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:49:06 11,100 ▼ 250 6 62,048
15:48:42 11,100 ▼ 250 10 62,042
15:42:14 11,100 ▼ 250 3 62,032
15:41:50 11,100 ▼ 250 1 62,029
15:41:18 11,100 ▼ 250 20 62,028
15:40:00 11,100 ▼ 250 48 62,008
15:30:30 11,100 ▼ 250 5,008 61,960
15:19:34 11,200 ▼ 150 3 56,952
15:16:56 11,200 ▼ 150 10 56,949
15:16:44 11,150 ▼ 200 78 56,939
15:16:44 11,200 ▼ 150 22 56,861
15:16:13 11,200 ▼ 150 22 56,839
15:15:13 11,200 ▼ 150 200 56,817
15:14:58 11,200 ▼ 150 385 56,617
15:14:58 11,200 ▼ 150 100 56,232
15:14:15 11,200 ▼ 150 500 56,132
15:13:50 11,200 ▼ 150 1 55,632
15:12:18 11,200 ▼ 150 300 55,631
15:10:25 11,200 ▼ 150 5 55,331
15:09:51 11,200 ▼ 150 21 55,326
15:09:44 11,200 ▼ 150 13 55,305
15:09:40 11,200 ▼ 150 2 55,292
15:09:39 11,200 ▼ 150 11 55,290
15:07:41 11,200 ▼ 150 4 55,279
15:07:41 11,200 ▼ 150 20 55,275
15:07:23 11,200 ▼ 150 3 55,255
15:07:22 11,200 ▼ 150 19 55,252
15:07:11 11,200 ▼ 150 13 55,233
15:07:11 11,200 ▼ 150 74 55,220
15:06:45 11,200 ▼ 150 1 55,146
15:06:45 11,200 ▼ 150 13 55,145
15:02:46 11,200 ▼ 150 71 55,132
15:01:56 11,200 ▼ 150 600 55,061
15:01:35 11,200 ▼ 150 300 54,461
15:01:03 11,200 ▼ 150 840 54,161
14:58:53 11,200 ▼ 150 118 53,321
14:58:38 11,200 ▼ 150 2 53,203
14:55:32 11,250 ▼ 100 20 53,201
14:55:28 11,250 ▼ 100 400 53,181
14:53:58 11,250 ▼ 100 4 52,781
14:53:58 11,200 ▼ 150 16 52,777
14:53:32 11,200 ▼ 150 800 52,761
14:50:33 11,100 ▼ 250 500 51,961
14:48:12 11,100 ▼ 250 29 51,461
14:48:07 11,100 ▼ 250 100 51,432
14:46:53 11,150 ▼ 200 160 51,332
14:46:12 11,150 ▼ 200 50 51,172
14:45:59 11,150 ▼ 200 50 51,122
14:44:50 11,150 ▼ 200 800 51,072
14:43:50 11,100 ▼ 250 1 50,272
14:43:50 11,100 ▼ 250 1 50,271
14:43:50 11,100 ▼ 250 1 50,270
14:43:50 11,100 ▼ 250 1 50,269
14:43:50 11,100 ▼ 250 1 50,268
14:43:50 11,100 ▼ 250 1 50,267
14:43:50 11,100 ▼ 250 1 50,266
14:43:50 11,100 ▼ 250 1 50,265
14:43:50 11,100 ▼ 250 1 50,264
14:43:49 11,100 ▼ 250 1 50,263
14:43:49 11,100 ▼ 250 1 50,262
14:43:49 11,100 ▼ 250 1 50,261
14:43:49 11,100 ▼ 250 1 50,260
14:43:49 11,100 ▼ 250 1 50,259
14:43:49 11,100 ▼ 250 1 50,258
14:43:49 11,100 ▼ 250 1 50,257
14:43:49 11,100 ▼ 250 1 50,256
14:43:48 11,100 ▼ 250 1 50,255
14:43:48 11,100 ▼ 250 1 50,254
14:43:48 11,100 ▼ 250 1 50,253
14:42:02 11,150 ▼ 200 1 50,252
14:36:52 11,100 ▼ 250 1 50,251
14:36:05 11,150 ▼ 200 20 50,250
14:36:02 11,150 ▼ 200 20 50,230
14:35:53 11,150 ▼ 200 60 50,210
14:35:16 11,150 ▼ 200 30 50,150
14:34:56 11,150 ▼ 200 70 50,120
14:33:28 11,150 ▼ 200 50 50,050
14:33:11 11,150 ▼ 200 50 50,000
14:30:48 11,100 ▼ 250 2 49,950
14:26:17 11,150 ▼ 200 2 49,948
14:25:38 11,100 ▼ 250 300 49,946
14:23:54 11,100 ▼ 250 500 49,646
14:18:14 11,100 ▼ 250 10 49,146
14:18:05 11,100 ▼ 250 270 49,136
14:17:03 11,100 ▼ 250 1,000 48,866
14:15:16 11,150 ▼ 200 13 47,866
14:12:52 11,100 ▼ 250 400 47,853
14:12:34 11,100 ▼ 250 20 47,453
14:08:21 11,150 ▼ 200 50 47,433
14:07:49 11,150 ▼ 200 20 47,383
14:07:34 11,150 ▼ 200 5 47,363
14:06:50 11,150 ▼ 200 3 47,358
13:59:10 11,150 ▼ 200 20 47,355
13:58:53 11,100 ▼ 250 40 47,335
13:57:54 11,150 ▼ 200 50 47,295
13:56:34 11,150 ▼ 200 20 47,245
13:53:23 11,150 ▼ 200 50 47,225
13:52:24 11,150 ▼ 200 10 47,175
13:51:08 11,100 ▼ 250 100 47,165
13:50:01 11,150 ▼ 200 101 47,065
13:49:15 11,150 ▼ 200 50 46,964
13:49:09 11,150 ▼ 200 50 46,914
13:48:43 11,150 ▼ 200 26 46,864
13:46:00 11,150 ▼ 200 20 46,838
13:43:40 11,150 ▼ 200 86 46,818
13:43:30 11,150 ▼ 200 264 46,732
13:43:27 11,150 ▼ 200 150 46,468
13:40:09 11,150 ▼ 200 30 46,318
13:39:55 11,150 ▼ 200 1 46,288
13:39:11 11,150 ▼ 200 3 46,287
13:38:38 11,150 ▼ 200 1,816 46,284
13:29:53 11,150 ▼ 200 54 44,468
13:27:04 11,150 ▼ 200 146 44,414
13:27:04 11,150 ▼ 200 200 44,268
13:27:00 11,150 ▼ 200 300 44,068
13:22:42 11,150 ▼ 200 450 43,768
13:20:32 11,200 ▼ 150 9 43,318
13:20:11 11,200 ▼ 150 27 43,309
13:19:57 11,200 ▼ 150 83 43,282
13:19:54 11,200 ▼ 150 100 43,199
13:19:47 11,200 ▼ 150 200 43,099
13:19:45 11,200 ▼ 150 500 42,899
13:17:42 11,150 ▼ 200 1,000 42,399
13:17:32 11,200 ▼ 150 5 41,399
13:17:27 11,200 ▼ 150 112 41,394
13:15:27 11,200 ▼ 150 9 41,282
13:15:06 11,200 ▼ 150 4 41,273
13:14:56 11,200 ▼ 150 1 41,269
13:13:42 11,200 ▼ 150 150 41,268
13:11:59 11,200 ▼ 150 50 41,118
13:09:51 11,150 ▼ 200 30 41,068
13:09:16 11,200 ▼ 150 1 41,038
13:09:09 11,200 ▼ 150 20 41,037
13:09:03 11,200 ▼ 150 166 41,017
13:09:01 11,200 ▼ 150 880 40,851
13:06:53 11,200 ▼ 150 100 39,971
13:01:10 11,200 ▼ 150 232 39,871
12:59:17 11,250 ▼ 100 94 39,639
12:53:41 11,200 ▼ 150 300 39,545
12:50:39 11,250 ▼ 100 2 39,245
12:50:33 11,200 ▼ 150 445 39,243
12:49:27 11,200 ▼ 150 300 38,798
12:46:25 11,200 ▼ 150 90 38,498
12:45:28 11,200 ▼ 150 60 38,408
12:44:56 11,150 ▼ 200 100 38,348
12:43:51 11,150 ▼ 200 167 38,248
12:43:28 11,200 ▼ 150 440 38,081
12:41:38 11,200 ▼ 150 1,000 37,641
12:41:27 11,250 ▼ 100 1 36,641
12:40:49 11,250 ▼ 100 1 36,640
12:40:44 11,250 ▼ 100 1 36,639
12:39:46 11,250 ▼ 100 3 36,638
12:39:06 11,200 ▼ 150 1,000 36,635
12:37:31 11,250 ▼ 100 1 35,635
12:35:59 11,250 ▼ 100 1 35,634
12:35:01 11,250 ▼ 100 2 35,633
12:32:33 11,200 ▼ 150 3 35,631
12:32:28 11,200 ▼ 150 5 35,628
12:32:25 11,200 ▼ 150 2 35,623
12:32:24 11,200 ▼ 150 3 35,621
12:32:16 11,200 ▼ 150 2 35,618
12:32:16 11,200 ▼ 150 3 35,616
12:32:08 11,200 ▼ 150 5 35,613
12:32:06 11,200 ▼ 150 7 35,608
12:32:01 11,200 ▼ 150 7 35,601
12:31:58 11,200 ▼ 150 7 35,594
12:31:51 11,200 ▼ 150 4 35,587
12:31:50 11,200 ▼ 150 3 35,583
12:31:45 11,200 ▼ 150 7 35,580
12:27:54 11,150 ▼ 200 50 35,573
12:27:39 11,200 ▼ 150 10 35,523
12:27:11 11,200 ▼ 150 25 35,513
12:25:53 11,100 ▼ 250 150 35,488
12:25:29 11,150 ▼ 200 2,165 34,843
12:25:29 11,100 ▼ 250 495 35,338
12:25:29 11,200 ▼ 150 2,540 32,678
12:22:29 11,250 ▼ 100 973 30,138
12:19:37 11,300 ▼ 50 18 29,165
12:19:32 11,250 ▼ 100 8 29,147
12:16:14 11,250 ▼ 100 69 29,139
12:16:13 11,250 ▼ 100 260 29,070
12:14:33 11,250 ▼ 100 41 28,810
12:13:52 11,250 ▼ 100 448 28,769
12:13:45 11,250 ▼ 100 300 28,321
12:11:46 11,250 ▼ 100 10 28,021
12:08:38 11,250 ▼ 100 1,000 28,011
12:06:00 11,300 ▼ 50 1 27,011
12:05:02 11,300 ▼ 50 125 27,010
12:04:48 11,300 ▼ 50 3 26,885
12:04:29 11,300 ▼ 50 1 26,882
12:02:47 11,300 ▼ 50 100 26,881
12:02:10 11,300 ▼ 50 440 26,781
12:00:02 11,300 ▼ 50 45 26,341
11:50:26 11,300 ▼ 50 25 26,296
11:48:14 11,300 ▼ 50 89 26,271
11:47:37 11,300 ▼ 50 17 26,182
11:47:36 11,300 ▼ 50 100 26,165
11:47:26 11,300 ▼ 50 18 26,065
11:47:26 11,300 ▼ 50 100 26,047
11:46:32 11,300 ▼ 50 1 25,947
11:41:45 11,300 ▼ 50 25 25,946
11:40:01 11,300 ▼ 50 50 25,921
11:40:00 11,300 ▼ 50 50 25,871
11:31:51 11,300 ▼ 50 882 25,821
11:31:02 11,300 ▼ 50 40 24,939
11:28:12 11,300 ▼ 50 500 24,899
11:20:30 11,300 ▼ 50 1 24,399
11:19:42 11,350  0 100 24,398
11:19:37 11,350  0 200 24,298
11:19:28 11,300 ▼ 50 9 24,098
11:17:18 11,300 ▼ 50 1,180 24,089
11:15:30 11,300 ▼ 50 20 22,909
11:09:54 11,250 ▼ 100 1 22,889
11:05:28 11,300 ▼ 50 230 22,888
11:02:25 11,250 ▼ 100 100 22,658
11:01:58 11,300 ▼ 50 781 22,558
11:01:56 11,300 ▼ 50 1,931 21,777
11:01:21 11,300 ▼ 50 350 19,846
10:58:11 11,300 ▼ 50 150 19,496
10:57:52 11,350  0 30 19,346
10:56:43 11,350  0 1 19,316
10:56:43 11,350  0 19 19,315
10:55:07 11,350  0 297 19,296
10:54:34 11,350  0 578 18,999
10:51:15 11,350  0 135 18,421
10:48:01 11,350  0 1,292 18,286
10:46:37 11,350  0 541 16,994
10:45:30 11,300 ▼ 50 219 16,453
10:45:30 11,300 ▼ 50 16 16,234
10:34:21 11,350  0 45 16,218
10:34:21 11,350  0 5 16,173
10:28:20 11,350  0 50 16,168
10:27:36 11,350  0 958 16,118
10:23:04 11,350  0 343 15,160
10:23:03 11,350  0 200 14,817
10:22:59 11,350  0 10 14,617
10:22:26 11,350  0 20 14,607
10:21:47 11,350  0 50 14,587
10:21:46 11,300 ▼ 50 1 14,537
10:21:15 11,300 ▼ 50 1,019 14,536
10:20:30 11,250 ▼ 100 1 13,517
10:15:07 11,300 ▼ 50 10 13,516
10:09:19 11,200 ▼ 150 78 13,506
10:09:19 11,250 ▼ 100 411 13,428
10:09:18 11,250 ▼ 100 21 13,017
10:09:16 11,250 ▼ 100 68 12,996
10:09:14 11,250 ▼ 100 200 12,928
10:08:39 11,250 ▼ 100 50 12,728
10:08:34 11,250 ▼ 100 100 12,678
10:07:31 11,200 ▼ 150 1 12,578
10:06:22 11,250 ▼ 100 3 12,577
10:05:12 11,250 ▼ 100 26 12,574
09:59:28 11,250 ▼ 100 149 12,548
09:58:37 11,250 ▼ 100 51 12,399
09:57:50 11,250 ▼ 100 30 12,348
09:57:06 11,200 ▼ 150 30 12,318
09:56:44 11,200 ▼ 150 287 12,288
09:56:13 11,200 ▼ 150 48 12,001
09:55:23 11,200 ▼ 150 3,146 11,953
09:55:23 11,250 ▼ 100 680 8,807
09:51:03 11,300 ▼ 50 44 8,127
09:47:35 11,300 ▼ 50 5 8,083
09:45:02 11,200 ▼ 150 50 8,078
09:44:25 11,200 ▼ 150 1,869 8,028
09:44:18 11,250 ▼ 100 2 6,159
09:44:00 11,250 ▼ 100 3 6,157
09:44:00 11,250 ▼ 100 100 6,154
09:43:45 11,250 ▼ 100 59 6,054
09:43:25 11,250 ▼ 100 91 5,995
09:43:24 11,250 ▼ 100 50 5,904
09:43:11 11,300 ▼ 50 25 5,854
09:43:11 11,250 ▼ 100 18 5,829
09:43:11 11,250 ▼ 100 750 5,811
09:42:02 11,300 ▼ 50 5 5,061
09:39:57 11,300 ▼ 50 200 5,056
09:39:22 11,300 ▼ 50 3 4,856
09:39:20 11,300 ▼ 50 3 4,853
09:39:17 11,300 ▼ 50 3 4,850
09:39:14 11,300 ▼ 50 3 4,847
09:39:12 11,300 ▼ 50 3 4,844
09:39:09 11,300 ▼ 50 3 4,841
09:39:07 11,300 ▼ 50 3 4,838
09:39:04 11,300 ▼ 50 3 4,835
09:39:01 11,300 ▼ 50 3 4,832
09:38:59 11,300 ▼ 50 3 4,829
09:38:52 11,300 ▼ 50 18 4,826
09:33:24 11,300 ▼ 50 10 4,808
09:33:15 11,300 ▼ 50 10 4,798
09:32:56 11,300 ▼ 50 1 4,788
09:32:40 11,300 ▼ 50 2 4,787
09:30:44 11,300 ▼ 50 200 4,785
09:30:03 11,250 ▼ 100 12 4,585
09:29:03 11,250 ▼ 100 4 4,573
09:28:47 11,250 ▼ 100 66 4,569
09:27:59 11,250 ▼ 100 47 4,503
09:27:34 11,250 ▼ 100 7 4,456
09:26:40 11,250 ▼ 100 41 4,449
09:23:55 11,250 ▼ 100 43 4,408
09:23:05 11,250 ▼ 100 139 4,365
09:22:40 11,250 ▼ 100 1 4,226
09:20:35 11,250 ▼ 100 1 4,225
09:20:30 11,200 ▼ 150 1 4,224
09:19:50 11,250 ▼ 100 29 4,223
09:19:42 11,250 ▼ 100 1 4,194
09:19:37 11,300 ▼ 50 1 4,193
09:19:31 11,250 ▼ 100 20 4,192
09:19:26 11,250 ▼ 100 2 4,172
09:19:17 11,200 ▼ 150 6 4,170
09:19:06 11,200 ▼ 150 200 4,164
09:19:05 11,250 ▼ 100 3 3,964
09:18:58 11,250 ▼ 100 193 3,961
09:18:58 11,250 ▼ 100 3 3,768
09:18:55 11,250 ▼ 100 3 3,765
09:18:54 11,200 ▼ 150 200 3,762
09:18:43 11,200 ▼ 150 1 3,562
09:18:42 11,200 ▼ 150 190 3,561
09:17:16 11,250 ▼ 100 2 3,371
09:17:12 11,250 ▼ 100 2 3,369
09:17:08 11,250 ▼ 100 2 3,367
09:17:03 11,250 ▼ 100 2 3,365
09:16:59 11,250 ▼ 100 2 3,363
09:16:44 11,200 ▼ 150 133 3,361
09:14:40 11,200 ▼ 150 12 3,228
09:14:32 11,300 ▼ 50 44 3,216
09:12:43 11,300 ▼ 50 1 3,172
09:11:22 11,200 ▼ 150 200 3,171
09:11:04 11,200 ▼ 150 1 2,971
09:10:13 11,200 ▼ 150 421 2,828
09:10:13 11,150 ▼ 200 142 2,970
09:10:13 11,250 ▼ 100 487 2,407
09:09:49 11,300 ▼ 50 1 1,920
09:09:38 11,300 ▼ 50 5 1,919
09:09:33 11,300 ▼ 50 5 1,914
09:08:42 11,300 ▼ 50 386 1,909
09:08:33 11,350  0 41 1,523
09:08:18 11,350  0 500 1,482
09:08:04 11,350  0 30 982
09:07:43 11,400 ▲ 50 324 952
09:07:32 11,400 ▲ 50 4 628
09:07:30 11,400 ▲ 50 43 624
09:07:28 11,400 ▲ 50 50 581
09:07:20 11,400 ▲ 50 50 531
09:07:07 11,400 ▲ 50 11 481
09:07:03 11,400 ▲ 50 35 470
09:06:59 11,400 ▲ 50 100 435
09:06:34 11,450 ▲ 100 2 335
09:03:38 11,450 ▲ 100 4 333
09:01:08 11,450 ▲ 100 1 329
09:00:39 11,400 ▲ 50 90 328
09:00:30 11,450 ▲ 100 238 238

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,530.70 ▲ 3.03 0.12%
코스닥 789.38 ▲ 4.06 0.52%
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.