주연테크
(044380)
코스피
전기,전자
액면가 100원
  02.19 10:38

601 (592)   [시가/고가/저가] 594 / 612 / 594 
전일비/등락률 ▲ 9 (1.52%) 매도호가/호가잔량 601 / 23,042
거래량/전일동시간대비 182,089 /▲ 17,076 매수호가/호가잔량 600 / 2,000
상한가/하한가 769 / 415 총매도/총매수잔량 100,332 / 61,090

매도잔량 호가 매수잔량
14,090 612 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
16,657 611
32,559 610
6,600 609
450 608
949 607
2,174 606
3,751 605
60 604
23,042 601
 
600 2,000
599 5,204
598 1,657
597 26,801
596 6,300
595 2,182
594 4,633
593 2,728
592 6,767
591 2,818
 
총매도잔량 순매수잔량 총매수잔량
100,332 -39,242 61,090
시간외잔량 시간외잔량
0 0
 
주연테크 044380
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,440.17 (+18.34)    FUTURE 316.50 (+1.70)   Basis: 0.21
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
10:36:35 600 ▲ 8 1,000 182,089
10:34:56 601 ▲ 9 5 181,089
10:34:29 601 ▲ 9 5 181,084
10:33:55 601 ▲ 9 5 181,079
10:33:20 601 ▲ 9 39 181,074
10:33:19 601 ▲ 9 9,000 181,035
10:33:18 600 ▲ 8 5,462 172,035
10:26:35 599 ▲ 7 1 166,573
10:19:40 597 ▲ 5 970 166,572
10:15:39 597 ▲ 5 1,234 165,602
10:15:19 598 ▲ 6 125 164,368
10:15:19 598 ▲ 6 50 164,243
10:14:59 598 ▲ 6 205 164,193
10:14:59 598 ▲ 6 160 163,988
10:14:33 599 ▲ 7 75 163,828
10:14:33 599 ▲ 7 163 163,753
10:14:15 598 ▲ 6 20 163,590
10:14:12 598 ▲ 6 7,645 163,570
10:13:49 597 ▲ 5 334 155,925
10:13:39 597 ▲ 5 499 155,591
10:13:39 596 ▲ 4 245 155,092
10:13:32 596 ▲ 4 954 154,847
10:13:29 597 ▲ 5 1 153,893
10:12:57 597 ▲ 5 1,780 153,892
10:12:53 598 ▲ 6 263 152,112
10:12:53 598 ▲ 6 72 151,849
10:11:42 599 ▲ 7 254 151,777
10:11:31 600 ▲ 8 1 151,523
10:11:16 599 ▲ 7 14 151,522
10:11:15 600 ▲ 8 12 151,508
10:11:11 599 ▲ 7 1 151,496
10:11:03 600 ▲ 8 500 151,495
10:09:40 600 ▲ 8 56 150,995
10:09:36 600 ▲ 8 787 150,939
10:08:36 599 ▲ 7 200 150,152
10:07:11 600 ▲ 8 2 149,952
10:07:08 599 ▲ 7 500 149,950
10:06:53 599 ▲ 7 289 149,450
10:06:52 600 ▲ 8 50 149,161
10:06:42 599 ▲ 7 532 149,111
10:06:30 599 ▲ 7 908 148,579
10:05:47 599 ▲ 7 1,036 147,671
10:05:29 599 ▲ 7 1 146,635
10:05:26 599 ▲ 7 1,571 146,634
10:05:22 598 ▲ 6 100 145,063
10:03:48 598 ▲ 6 50 144,963
10:03:44 598 ▲ 6 50 144,913
10:01:54 599 ▲ 7 183 144,863
10:00:44 599 ▲ 7 500 144,680
10:00:19 599 ▲ 7 17 144,180
09:59:35 599 ▲ 7 100 144,163
09:59:08 598 ▲ 6 6 144,063
09:58:01 598 ▲ 6 1 144,057
09:57:26 599 ▲ 7 3 144,056
09:57:19 599 ▲ 7 1 144,053
09:55:49 600 ▲ 8 100 144,052
09:55:38 600 ▲ 8 3 143,952
09:54:43 600 ▲ 8 35 143,949
09:53:23 600 ▲ 8 3,700 143,914
09:53:07 600 ▲ 8 1 140,214
09:52:12 596 ▲ 4 81 140,213
09:50:47 596 ▲ 4 1,126 140,132
09:49:45 596 ▲ 4 11 139,006
09:47:50 597 ▲ 5 2 138,995
09:47:43 596 ▲ 4 79 138,993
09:47:37 596 ▲ 4 183 138,914
09:47:37 596 ▲ 4 1,338 138,731
09:47:17 597 ▲ 5 397 137,393
09:47:05 597 ▲ 5 2,000 136,996
09:45:27 597 ▲ 5 4,420 134,996
09:45:27 597 ▲ 5 63 130,576
09:45:23 597 ▲ 5 400 130,513
09:44:46 597 ▲ 5 61 130,113
09:44:03 597 ▲ 5 300 130,052
09:43:33 597 ▲ 5 438 129,752
09:43:33 598 ▲ 6 62 129,314
09:41:11 597 ▲ 5 3,018 129,252
09:41:11 597 ▲ 5 59 126,234
09:41:11 597 ▲ 5 56 126,175
09:41:11 597 ▲ 5 1,925 126,119
09:41:11 599 ▲ 7 984 124,194
09:41:11 600 ▲ 8 791 123,210
09:39:58 601 ▲ 9 10 122,419
09:39:43 601 ▲ 9 43 122,409
09:38:56 601 ▲ 9 249 122,366
09:38:31 601 ▲ 9 84 122,117
09:38:23 601 ▲ 9 200 122,033
09:37:07 601 ▲ 9 1 121,833
09:36:49 600 ▲ 8 1,269 121,832
09:35:20 600 ▲ 8 345 120,563
09:35:20 599 ▲ 7 171 120,218
09:34:38 598 ▲ 6 9,057 120,047
09:34:38 598 ▲ 6 1,000 110,990
09:34:34 598 ▲ 6 2,006 109,990
09:34:26 596 ▲ 4 981 107,984
09:34:26 597 ▲ 5 19 107,003
09:33:04 597 ▲ 5 999 106,984
09:32:32 597 ▲ 5 1,000 105,985
09:31:50 598 ▲ 6 100 104,985
09:29:30 598 ▲ 6 500 104,885
09:28:31 597 ▲ 5 933 104,385
09:28:24 597 ▲ 5 1 103,452
09:28:04 597 ▲ 5 66 103,451
09:27:43 597 ▲ 5 230 103,385
09:27:21 597 ▲ 5 1,759 103,155
09:27:20 598 ▲ 6 1,906 101,396
09:25:51 599 ▲ 7 971 99,490
09:23:44 600 ▲ 8 25 98,519
09:23:39 600 ▲ 8 58 98,494
09:23:37 600 ▲ 8 4,557 98,436
09:23:34 600 ▲ 8 8,000 93,879
09:22:58 601 ▲ 9 6,000 85,879
09:21:47 602 ▲ 10 1,277 79,879
09:20:21 603 ▲ 11 100 78,602
09:20:19 603 ▲ 11 10 78,502
09:20:00 603 ▲ 11 1,982 78,492
09:19:36 604 ▲ 12 2 76,510
09:18:58 604 ▲ 12 800 76,508
09:18:32 604 ▲ 12 3 75,708
09:17:58 606 ▲ 14 206 75,705
09:17:58 605 ▲ 13 50 75,499
09:17:52 606 ▲ 14 1 75,449
09:17:27 606 ▲ 14 1 75,448
09:17:26 603 ▲ 11 1,219 75,447
09:17:10 603 ▲ 11 50 74,228
09:16:42 602 ▲ 10 100 74,178
09:16:33 602 ▲ 10 90 74,078
09:16:33 603 ▲ 11 1 73,988
09:16:11 602 ▲ 10 300 73,987
09:16:03 602 ▲ 10 1,689 73,687
09:15:49 602 ▲ 10 99 71,998
09:15:49 603 ▲ 11 1 71,899
09:15:28 602 ▲ 10 2 71,898
09:15:01 602 ▲ 10 65 71,896
09:15:01 604 ▲ 12 555 71,726
09:15:01 603 ▲ 11 105 71,831
09:15:01 605 ▲ 13 274 71,171
09:14:48 606 ▲ 14 33 70,897
09:14:44 606 ▲ 14 50 70,864
09:14:14 606 ▲ 14 100 70,814
09:12:55 606 ▲ 14 1,000 70,714
09:12:07 606 ▲ 14 30 69,714
09:12:01 606 ▲ 14 1 69,684
09:10:51 608 ▲ 16 10 69,683
09:10:45 606 ▲ 14 403 69,673
09:10:45 607 ▲ 15 1,005 69,270
09:10:28 609 ▲ 17 480 68,265
09:10:16 609 ▲ 17 1,128 67,785
09:10:00 609 ▲ 17 3 66,657
09:09:53 610 ▲ 18 38 66,654
09:09:51 610 ▲ 18 300 66,616
09:09:38 610 ▲ 18 1,000 66,316
09:09:35 610 ▲ 18 378 65,316
09:09:30 610 ▲ 18 2 64,938
09:09:30 609 ▲ 17 3 64,936
09:09:27 610 ▲ 18 9 64,933
09:09:25 609 ▲ 17 63 64,924
09:09:23 609 ▲ 17 40 64,861
09:09:20 609 ▲ 17 194 64,821
09:09:16 609 ▲ 17 934 64,627
09:09:07 609 ▲ 17 170 63,693
09:09:07 608 ▲ 16 606 63,523
09:08:35 606 ▲ 14 20 62,917
09:08:30 606 ▲ 14 2,880 62,897
09:08:30 607 ▲ 15 100 60,017
09:08:17 608 ▲ 16 5 59,917
09:08:10 608 ▲ 16 89 59,912
09:08:02 607 ▲ 15 208 59,823
09:08:02 607 ▲ 15 1,000 59,615
09:07:46 606 ▲ 14 4 58,615
09:07:40 606 ▲ 14 2 58,611
09:07:33 606 ▲ 14 1,000 58,609
09:07:32 606 ▲ 14 1 57,609
09:07:31 606 ▲ 14 413 57,608
09:07:17 606 ▲ 14 1 57,195
09:07:12 606 ▲ 14 94 57,194
09:07:09 606 ▲ 14 170 57,100
09:07:09 606 ▲ 14 322 56,930
09:07:05 605 ▲ 13 20 56,608
09:06:57 605 ▲ 13 30 56,588
09:06:48 603 ▲ 11 50 56,558
09:06:40 603 ▲ 11 1 56,508
09:06:25 603 ▲ 11 1,917 56,507
09:06:25 602 ▲ 10 10 54,590
09:06:14 601 ▲ 9 862 54,580
09:06:14 602 ▲ 10 138 53,718
09:06:13 602 ▲ 10 122 53,580
09:05:54 603 ▲ 11 82 53,458
09:05:54 603 ▲ 11 4,001 53,376
09:05:08 604 ▲ 12 25 49,375
09:04:52 606 ▲ 14 354 49,350
09:04:36 607 ▲ 15 130 48,996
09:04:33 608 ▲ 16 52 48,866
09:04:30 608 ▲ 16 3 48,814
09:04:09 609 ▲ 17 537 48,811
09:04:08 610 ▲ 18 200 48,274
09:04:03 611 ▲ 19 299 48,074
09:04:02 611 ▲ 19 28 47,775
09:04:02 610 ▲ 18 2 47,747
09:04:00 609 ▲ 17 3 47,745
09:03:58 610 ▲ 18 7 47,742
09:03:58 610 ▲ 18 3 47,735
09:03:55 610 ▲ 18 2 47,732
09:03:53 611 ▲ 19 4,000 47,730
09:03:43 611 ▲ 19 780 43,730
09:03:43 611 ▲ 19 20 42,950
09:03:43 612 ▲ 20 103 42,930
09:03:42 611 ▲ 19 1,000 42,827
09:03:33 611 ▲ 19 6,976 41,827
09:03:33 611 ▲ 19 1,192 34,851
09:03:32 611 ▲ 19 91 33,659
09:03:20 611 ▲ 19 3,378 33,568
09:03:12 611 ▲ 19 80 30,190
09:03:10 611 ▲ 19 61 30,110
09:03:07 611 ▲ 19 1 30,049
09:03:03 611 ▲ 19 1 30,048
09:03:00 611 ▲ 19 1 30,047
09:02:57 611 ▲ 19 1 30,046
09:02:53 611 ▲ 19 1 30,045
09:02:49 610 ▲ 18 1,516 30,044
09:02:49 610 ▲ 18 1 28,528
09:02:40 606 ▲ 14 153 28,527
09:02:35 606 ▲ 14 7 28,374
09:02:35 606 ▲ 14 336 28,367
09:02:35 607 ▲ 15 4 28,031
09:02:28 606 ▲ 14 164 28,027
09:02:28 608 ▲ 16 99 27,863
09:02:28 609 ▲ 17 37 27,764
09:02:28 610 ▲ 18 1,696 27,727
09:02:28 609 ▲ 17 1,050 26,031
09:02:19 608 ▲ 16 60 24,981
09:02:18 607 ▲ 15 2,050 24,921
09:02:13 606 ▲ 14 60 22,871
09:02:11 605 ▲ 13 2,060 22,811
09:02:07 604 ▲ 12 2,626 20,751
09:01:59 604 ▲ 12 75 18,125
09:01:58 603 ▲ 11 400 18,050
09:01:58 603 ▲ 11 2,050 17,650
09:01:53 602 ▲ 10 1,148 15,600
09:01:45 601 ▲ 9 50 14,452
09:01:19 601 ▲ 9 10 14,402
09:01:19 602 ▲ 10 63 14,392
09:00:41 600 ▲ 8 1,809 14,329
09:00:39 599 ▲ 7 650 12,520
09:00:30 598 ▲ 6 660 11,870
09:00:30 597 ▲ 5 193 11,210
09:00:29 597 ▲ 5 104 11,017
09:00:28 597 ▲ 5 3 10,913
09:00:27 597 ▲ 5 4,500 10,910
09:00:23 596 ▲ 4 570 6,410
09:00:17 595 ▲ 3 200 5,840
09:00:17 594 ▲ 2 5,640 5,640

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.19 10:38    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,434.40 ▲ 12.57 0.52%
코스닥 863.70 ▲ 15.67 1.85%
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.