성우테크론
(045300)
코스닥
벤처기업부
액면가 500원
  10.15 15:59

4,800 (5,040)   [시가/고가/저가] 5,150 / 5,150 / 4,750 
전일비/등락률 ▼ 240 (-4.76%) 매도호가/호가잔량 4,805 / 336
거래량/전일동시간대비 48,117 /▲ 10,367 매수호가/호가잔량 4,800 / 1,516
상한가/하한가 6,550 / 3,530 총매도/총매수잔량 7,221 / 7,989

매도잔량 호가 매수잔량
1,489 5,050 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,297 5,040
1,000 5,030
48 5,010
861 5,000
440 4,995
100 4,985
510 4,870
140 4,810
336 4,805
 
4,800 1,516
4,770 200
4,760 200
4,750 500
4,735 120
4,730 1,021
4,710 1,157
4,700 3,231
4,680 1
4,605 43
 
총매도잔량 순매수잔량 총매수잔량
7,221 768 7,989
시간외잔량 시간외잔량
0 9
 
성우테크론 045300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 718.87 (-12.63)    FUTURE 277.90 (-2.30)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:56:37 4,800 ▼ 240 2 48,117
15:43:06 4,800 ▼ 240 20 48,115
15:30:26 4,800 ▼ 240 4,801 48,095
15:19:09 4,795 ▼ 245 179 43,294
15:19:06 4,795 ▼ 245 450 43,115
15:18:38 4,795 ▼ 245 120 42,665
15:18:37 4,795 ▼ 245 50 42,545
15:18:24 4,795 ▼ 245 1 42,495
15:17:49 4,790 ▼ 250 28 42,494
15:17:36 4,800 ▼ 240 50 42,466
15:17:29 4,750 ▼ 290 79 42,416
15:17:25 4,750 ▼ 290 50 42,337
15:17:23 4,750 ▼ 290 3,300 42,287
15:17:23 4,755 ▼ 285 1,252 38,987
15:17:23 4,760 ▼ 280 670 37,735
15:17:23 4,770 ▼ 270 50 37,065
15:17:23 4,790 ▼ 250 99 37,015
15:17:04 4,795 ▼ 245 1 36,916
15:15:52 4,790 ▼ 250 1 36,915
15:15:47 4,795 ▼ 245 1 36,914
15:15:13 4,795 ▼ 245 360 36,913
15:15:05 4,800 ▼ 240 1,257 36,553
15:15:05 4,805 ▼ 235 136 35,296
15:14:47 4,805 ▼ 235 107 35,160
15:14:47 4,810 ▼ 230 34 35,053
15:14:47 4,835 ▼ 205 4 35,019
15:13:15 4,865 ▼ 175 1 35,015
15:12:43 4,835 ▼ 205 144 35,014
15:12:43 4,850 ▼ 190 20 34,870
15:07:16 4,870 ▼ 170 1 34,850
15:07:01 4,850 ▼ 190 10 34,849
15:06:50 4,850 ▼ 190 500 34,839
15:05:56 4,870 ▼ 170 1 34,339
15:05:14 4,870 ▼ 170 1 34,338
15:05:07 4,860 ▼ 180 50 34,337
15:05:03 4,860 ▼ 180 49 34,287
15:04:27 4,860 ▼ 180 1 34,238
15:02:51 4,870 ▼ 170 2 34,237
15:02:00 4,870 ▼ 170 23 34,235
15:02:00 4,865 ▼ 175 27 34,212
15:01:50 4,865 ▼ 175 1 34,185
15:01:41 4,865 ▼ 175 27 34,184
15:01:41 4,865 ▼ 175 173 34,157
15:01:31 4,860 ▼ 180 1 33,984
15:00:19 4,865 ▼ 175 1 33,983
15:00:03 4,835 ▼ 205 191 33,982
14:58:06 4,835 ▼ 205 100 33,791
14:53:45 4,845 ▼ 195 100 33,691
14:52:24 4,845 ▼ 195 1 33,591
14:51:58 4,800 ▼ 240 1,168 33,590
14:51:58 4,805 ▼ 235 818 32,422
14:51:58 4,820 ▼ 220 14 31,604
14:51:50 4,845 ▼ 195 50 31,590
14:51:34 4,820 ▼ 220 600 31,540
14:51:17 4,820 ▼ 220 1,126 30,940
14:51:17 4,830 ▼ 210 261 29,814
14:51:17 4,835 ▼ 205 592 29,553
14:51:17 4,840 ▼ 200 21 28,961
14:50:46 4,875 ▼ 165 1 28,940
14:50:30 4,855 ▼ 185 70 28,939
14:49:51 4,875 ▼ 165 8 28,869
14:49:31 4,875 ▼ 165 1 28,861
14:49:29 4,875 ▼ 165 1 28,860
14:45:53 4,880 ▼ 160 1 28,859
14:45:39 4,835 ▼ 205 1,497 28,858
14:45:39 4,850 ▼ 190 2,608 26,818
14:45:39 4,840 ▼ 200 543 27,361
14:45:39 4,855 ▼ 185 352 24,210
14:45:07 4,900 ▼ 140 3 23,858
14:44:23 4,855 ▼ 185 63 23,855
14:44:23 4,860 ▼ 180 830 23,792
14:43:31 4,915 ▼ 125 1 22,962
14:43:04 4,860 ▼ 180 1 22,961
14:43:01 4,910 ▼ 130 1 22,960
14:42:27 4,915 ▼ 125 2 22,959
14:42:10 4,915 ▼ 125 1 22,957
14:41:42 4,865 ▼ 175 26 22,956
14:41:42 4,870 ▼ 170 189 22,930
14:41:42 4,875 ▼ 165 202 22,741
14:41:42 4,880 ▼ 160 20 22,539
14:41:42 4,885 ▼ 155 1 22,519
14:41:42 4,890 ▼ 150 60 22,518
14:41:42 4,900 ▼ 140 2 22,458
14:41:12 4,940 ▼ 100 1 22,456
14:40:51 4,910 ▼ 130 1 22,455
14:40:00 4,940 ▼ 100 1 22,454
14:39:47 4,935 ▼ 105 1 22,453
14:39:36 4,935 ▼ 105 1 22,452
14:39:36 4,930 ▼ 110 1 22,451
14:39:36 4,925 ▼ 115 1 22,450
14:39:36 4,920 ▼ 120 1 22,449
14:37:39 4,915 ▼ 125 2 22,448
14:37:06 4,915 ▼ 125 1,000 22,446
14:34:46 4,900 ▼ 140 200 21,446
14:34:04 4,915 ▼ 125 1 21,246
14:32:57 4,900 ▼ 140 300 21,245
14:32:44 4,915 ▼ 125 1 20,945
14:32:08 4,900 ▼ 140 1 20,944
14:30:56 4,915 ▼ 125 1 20,943
14:30:44 4,900 ▼ 140 200 20,942
14:30:41 4,915 ▼ 125 1 20,742
14:30:26 4,900 ▼ 140 1 20,741
14:27:00 4,915 ▼ 125 1 20,740
14:26:47 4,890 ▼ 150 20 20,739
14:26:33 4,890 ▼ 150 10 20,719
14:26:23 4,890 ▼ 150 30 20,709
14:26:11 4,890 ▼ 150 200 20,679
14:26:11 4,890 ▼ 150 50 20,479
14:26:02 4,890 ▼ 150 20 20,429
14:25:33 4,890 ▼ 150 50 20,409
14:25:24 4,885 ▼ 155 60 20,359
14:25:24 4,885 ▼ 155 80 20,299
14:25:18 4,885 ▼ 155 50 20,219
14:24:57 4,870 ▼ 170 13 20,169
14:24:47 4,870 ▼ 170 3 20,156
14:24:42 4,870 ▼ 170 32 20,153
14:24:38 4,870 ▼ 170 6 20,121
14:24:38 4,870 ▼ 170 12 20,115
14:24:33 4,890 ▼ 150 30 20,103
14:24:33 4,870 ▼ 170 25 20,073
14:24:33 4,870 ▼ 170 133 20,048
14:24:01 4,880 ▼ 160 5 19,915
14:23:59 4,890 ▼ 150 1,200 19,910
14:23:59 4,900 ▼ 140 3,008 17,700
14:23:59 4,895 ▼ 145 1,010 18,710
14:23:59 4,905 ▼ 135 373 14,692
14:23:49 4,910 ▼ 130 225 14,319
14:23:43 4,915 ▼ 125 200 14,094
14:23:38 4,920 ▼ 120 25 13,894
14:23:29 4,925 ▼ 115 618 13,869
14:23:22 4,925 ▼ 115 322 13,251
14:23:16 4,925 ▼ 115 32 12,929
14:23:04 4,925 ▼ 115 51 12,897
14:22:18 4,930 ▼ 110 45 12,846
14:22:09 4,930 ▼ 110 31 12,801
14:17:54 4,955 ▼ 85 1 12,770
14:15:38 4,935 ▼ 105 24 12,769
14:15:25 4,935 ▼ 105 19 12,745
14:11:50 4,955 ▼ 85 1 12,726
14:10:24 4,945 ▼ 95 417 12,725
14:10:24 4,945 ▼ 95 29 12,308
14:09:21 4,950 ▼ 90 10 12,279
14:05:09 4,980 ▼ 60 246 12,269
13:57:04 4,980 ▼ 60 1 12,023
13:56:32 4,950 ▼ 90 15 12,022
13:56:20 4,950 ▼ 90 15 12,007
13:56:20 4,960 ▼ 80 6 11,992
13:54:15 4,965 ▼ 75 1 11,986
13:51:12 4,985 ▼ 55 1 11,985
13:50:23 4,965 ▼ 75 1 11,984
13:37:04 4,985 ▼ 55 32 11,983
13:34:04 4,990 ▼ 50 40 11,951
13:29:28 4,990 ▼ 50 1 11,911
13:26:43 4,990 ▼ 50 1 11,910
13:24:08 4,970 ▼ 70 5 11,909
12:57:34 4,990 ▼ 50 1 11,904
12:56:02 4,980 ▼ 60 2 11,903
12:56:02 4,975 ▼ 65 15 11,901
12:55:40 4,975 ▼ 65 3 11,886
12:55:27 4,975 ▼ 65 2 11,883
12:53:44 4,975 ▼ 65 1 11,881
12:53:23 4,970 ▼ 70 2 11,880
12:53:23 4,970 ▼ 70 40 11,878
12:53:18 4,945 ▼ 95 3 11,838
12:53:06 4,945 ▼ 95 1 11,835
12:52:59 4,945 ▼ 95 50 11,834
12:52:47 4,945 ▼ 95 50 11,784
12:49:27 4,945 ▼ 95 50 11,734
12:48:11 5,000 ▼ 40 1 11,684
12:45:55 4,945 ▼ 95 100 11,683
12:35:58 5,000 ▼ 40 1 11,583
12:35:46 4,945 ▼ 95 76 11,582
12:35:46 4,950 ▼ 90 24 11,506
12:35:42 5,000 ▼ 40 1 11,482
12:35:13 4,950 ▼ 90 100 11,481
12:32:35 5,000 ▼ 40 1 11,381
12:31:20 5,000 ▼ 40 20 11,380
12:27:53 4,950 ▼ 90 33 11,360
12:17:23 5,000 ▼ 40 1 11,327
12:13:20 4,955 ▼ 85 130 11,326
11:56:19 5,000 ▼ 40 100 11,196
11:53:20 5,000 ▼ 40 1 11,096
11:50:54 5,000 ▼ 40 11 11,095
11:50:10 5,000 ▼ 40 172 10,983
11:50:10 5,010 ▼ 30 101 11,084
11:50:10 4,995 ▼ 45 1 10,811
11:50:10 4,990 ▼ 50 2 10,810
11:50:10 4,985 ▼ 55 30 10,808
11:45:31 5,000 ▼ 40 28 10,778
11:43:25 4,945 ▼ 95 210 10,750
11:38:58 4,945 ▼ 95 50 10,540
11:38:58 4,950 ▼ 90 100 10,490
11:06:57 5,000 ▼ 40 500 10,390
11:06:33 5,000 ▼ 40 6 9,890
11:05:35 5,010 ▼ 30 1 9,884
11:04:45 4,985 ▼ 55 134 9,883
11:04:14 4,985 ▼ 55 1 9,749
11:04:08 4,985 ▼ 55 115 9,748
11:04:08 4,980 ▼ 60 888 9,633
11:02:16 4,980 ▼ 60 50 8,745
11:02:00 4,980 ▼ 60 100 8,695
10:58:43 4,980 ▼ 60 100 8,595
10:51:27 4,985 ▼ 55 3 8,495
10:51:22 4,980 ▼ 60 3 8,492
10:51:21 4,980 ▼ 60 50 8,489
10:51:21 4,950 ▼ 90 7 8,439
10:51:13 4,950 ▼ 90 3 8,432
10:51:02 4,945 ▼ 95 2 8,429
10:50:42 4,930 ▼ 110 10 8,427
10:50:30 4,930 ▼ 110 200 8,417
10:50:18 4,930 ▼ 110 220 8,217
10:50:01 4,930 ▼ 110 100 7,997
10:49:53 4,930 ▼ 110 99 7,897
10:49:30 4,930 ▼ 110 2 7,798
10:49:26 4,930 ▼ 110 10 7,796
10:47:08 4,925 ▼ 115 200 7,786
10:41:57 4,900 ▼ 140 20 7,586
10:41:47 4,900 ▼ 140 10 7,566
10:41:05 4,955 ▼ 85 3 7,556
10:31:46 4,985 ▼ 55 1 7,553
10:30:39 4,900 ▼ 140 200 7,552
10:28:09 4,935 ▼ 105 39 7,352
10:27:43 4,900 ▼ 140 1,236 7,313
10:27:38 4,905 ▼ 135 145 6,077
10:27:33 4,910 ▼ 130 50 5,932
10:27:28 4,915 ▼ 125 5 5,882
10:27:23 4,915 ▼ 125 180 5,877
10:27:09 4,920 ▼ 120 82 5,697
10:27:03 4,940 ▼ 100 61 5,615
10:26:58 4,950 ▼ 90 52 5,554
10:19:31 4,985 ▼ 55 100 5,502
10:18:16 4,985 ▼ 55 100 5,402
10:17:04 4,985 ▼ 55 1 5,302
10:16:29 4,965 ▼ 75 31 5,301
10:16:16 4,965 ▼ 75 10 5,270
10:15:54 4,965 ▼ 75 50 5,260
10:15:36 4,965 ▼ 75 100 5,210
10:15:20 4,940 ▼ 100 1 5,110
10:15:14 4,960 ▼ 80 1 5,109
10:15:07 4,965 ▼ 75 2 5,108
10:15:07 4,960 ▼ 80 13 5,106
10:14:54 4,965 ▼ 75 10 5,093
10:14:47 4,960 ▼ 80 320 5,083
10:14:35 4,960 ▼ 80 100 4,763
10:13:36 4,965 ▼ 75 11 4,663
10:13:36 4,965 ▼ 75 2 4,652
10:13:31 4,965 ▼ 75 125 4,650
10:13:29 4,965 ▼ 75 14 4,525
10:13:29 4,965 ▼ 75 28 4,511
10:13:21 4,970 ▼ 70 623 4,483
10:13:21 4,970 ▼ 70 32 3,860
10:13:10 4,970 ▼ 70 174 3,828
10:13:06 4,980 ▼ 60 367 3,654
10:12:58 4,980 ▼ 60 2 3,287
10:12:58 4,980 ▼ 60 326 3,285
10:12:50 4,985 ▼ 55 48 2,959
10:12:42 4,990 ▼ 50 12 2,911
10:06:27 5,030 ▼ 10 1 2,899
10:05:28 4,985 ▼ 55 2 2,898
10:04:34 5,030 ▼ 10 20 2,896
10:03:27 5,030 ▼ 10 1 2,876
10:01:51 4,980 ▼ 60 100 2,875
10:00:57 4,980 ▼ 60 478 2,775
10:00:57 4,985 ▼ 55 157 2,297
10:00:57 4,990 ▼ 50 365 2,140
09:59:16 5,090 ▲ 50 1 1,775
09:58:26 5,000 ▼ 40 100 1,774
09:57:17 5,000 ▼ 40 289 1,674
09:57:17 5,000 ▼ 40 269 1,385
09:57:16 4,985 ▼ 55 84 1,116
09:57:16 5,000 ▼ 40 2 1,032
09:55:30 5,080 ▲ 40 1 931
09:55:30 5,090 ▲ 50 99 1,030
09:22:40 5,100 ▲ 60 5 930
09:20:46 5,100 ▲ 60 43 925
09:20:46 5,090 ▲ 50 15 882
09:20:46 5,070 ▲ 30 207 847
09:20:46 5,080 ▲ 40 20 867
09:20:46 5,060 ▲ 20 215 640
09:16:15 5,060 ▲ 20 50 425
09:08:35 5,070 ▲ 30 1 375
09:08:23 5,060 ▲ 20 30 374
09:07:23 5,070 ▲ 30 1 344
09:06:40 4,980 ▼ 60 1 343
09:05:32 4,980 ▼ 60 3 342
09:05:32 4,980 ▼ 60 1 339
09:00:09 5,150 ▲ 110 338 338

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,145.12 ▼ 16.73 -0.77%
코스닥 718.87 ▼ 12.63 -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.