파나진
(046210)
코스닥
중견기업부
액면가 500원
  05.18 15:59

7,300 (7,190)   [시가/고가/저가] 7,110 / 7,340 / 7,100 
전일비/등락률 ▲ 110 (1.53%) 매도호가/호가잔량 7,300 / 897
거래량/전일동시간대비 76,145 /▲ 4,317 매수호가/호가잔량 7,290 / 200
상한가/하한가 9,340 / 5,040 총매도/총매수잔량 9,748 / 1,283

매도잔량 호가 매수잔량
160 7,390 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,316 7,380
510 7,370
1,208 7,360
542 7,350
1,306 7,340
1,859 7,330
1,795 7,320
155 7,310
897 7,300
 
7,290 200
7,270 38
7,250 50
7,220 50
7,210 110
7,200 209
7,190 452
7,180 33
7,170 116
7,160 25
 
총매도잔량 순매수잔량 총매수잔량
9,748 -8,465 1,283
시간외잔량 시간외잔량
79 0
 
파나진 046210
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 869.45 (+13.83)    FUTURE 315.90 (+1.35)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:49:12 7,300 ▲ 110 3 76,145
15:41:04 7,300 ▲ 110 298 76,142
15:40:00 7,300 ▲ 110 2 75,844
15:30:13 7,300 ▲ 110 6,320 75,842
15:19:57 7,300 ▲ 110 200 69,522
15:19:51 7,300 ▲ 110 200 69,322
15:19:42 7,300 ▲ 110 1,000 69,122
15:19:34 7,300 ▲ 110 100 68,122
15:19:31 7,300 ▲ 110 1 68,022
15:19:30 7,290 ▲ 100 145 68,021
15:19:30 7,290 ▲ 100 55 67,876
15:19:27 7,290 ▲ 100 200 67,821
15:19:25 7,280 ▲ 90 50 67,621
15:19:25 7,290 ▲ 100 200 67,571
15:19:22 7,290 ▲ 100 200 67,371
15:19:16 7,290 ▲ 100 150 67,171
15:19:13 7,270 ▲ 80 112 67,021
15:19:09 7,260 ▲ 70 1 66,909
15:19:08 7,260 ▲ 70 49 66,908
15:18:57 7,260 ▲ 70 50 66,859
15:18:55 7,260 ▲ 70 1 66,809
15:18:41 7,270 ▲ 80 60 66,808
15:18:31 7,190  0 148 66,748
15:18:27 7,190  0 200 66,600
15:18:27 7,190  0 1 66,400
15:18:26 7,190  0 700 66,399
15:18:22 7,190  0 500 65,699
15:18:18 7,190  0 57 65,199
15:18:17 7,190  0 100 65,142
15:18:17 7,220 ▲ 30 30 65,042
15:18:17 7,230 ▲ 40 264 65,012
15:18:13 7,270 ▲ 80 100 64,748
15:18:11 7,280 ▲ 90 28 64,648
15:18:07 7,280 ▲ 90 61 64,620
15:18:07 7,270 ▲ 80 71 64,559
15:18:00 7,260 ▲ 70 49 64,488
15:17:59 7,260 ▲ 70 1 64,439
15:17:54 7,230 ▲ 40 416 64,438
15:17:49 7,230 ▲ 40 1,500 64,022
15:17:39 7,230 ▲ 40 30 62,522
15:17:35 7,230 ▲ 40 82 62,492
15:17:35 7,250 ▲ 60 72 62,410
15:17:33 7,250 ▲ 60 28 62,338
15:17:31 7,250 ▲ 60 100 62,310
15:17:28 7,250 ▲ 60 150 62,210
15:17:21 7,250 ▲ 60 100 62,060
15:17:19 7,250 ▲ 60 100 61,960
15:17:16 7,250 ▲ 60 200 61,860
15:17:10 7,250 ▲ 60 150 61,660
15:16:59 7,250 ▲ 60 150 61,510
15:16:53 7,240 ▲ 50 8 61,360
15:16:53 7,240 ▲ 50 92 61,352
15:16:44 7,240 ▲ 50 1 61,260
15:16:44 7,220 ▲ 30 1 61,258
15:16:44 7,230 ▲ 40 1 61,259
15:16:35 7,190  0 146 61,257
15:16:35 7,190  0 250 61,111
15:16:28 7,190  0 170 60,861
15:16:21 7,190  0 200 60,691
15:16:15 7,190  0 10 60,491
15:16:13 7,190  0 200 60,481
15:16:05 7,190  0 200 60,281
15:16:01 7,180 ▼ 10 387 60,081
15:15:55 7,180 ▼ 10 10 59,694
15:15:55 7,180 ▼ 10 450 59,684
15:15:49 7,180 ▼ 10 300 59,234
15:15:43 7,180 ▼ 10 150 58,934
15:15:33 7,180 ▼ 10 150 58,784
15:15:28 7,170 ▼ 20 117 58,634
15:15:24 7,170 ▼ 20 1 58,517
15:15:24 7,160 ▼ 30 11 58,516
15:14:41 7,150 ▼ 40 700 58,505
15:14:41 7,160 ▼ 30 300 57,805
15:14:20 7,180 ▼ 10 1 57,505
15:13:50 7,180 ▼ 10 1 57,504
15:13:25 7,160 ▼ 30 1 57,503
15:13:12 7,170 ▼ 20 1 57,502
15:12:34 7,180 ▼ 10 400 57,501
15:12:32 7,180 ▼ 10 200 57,101
15:11:30 7,180 ▼ 10 700 56,901
15:11:29 7,180 ▼ 10 1 56,201
15:11:11 7,190  0 700 56,200
15:11:07 7,190  0 1 55,500
15:11:07 7,200 ▲ 10 123 55,499
15:09:28 7,250 ▲ 60 1 55,376
15:08:49 7,210 ▲ 20 50 55,375
15:08:24 7,250 ▲ 60 20 55,325
15:08:24 7,240 ▲ 50 20 55,305
15:08:11 7,240 ▲ 50 1 55,285
15:06:43 7,200 ▲ 10 500 55,284
15:05:58 7,220 ▲ 30 47 54,784
15:05:58 7,240 ▲ 50 29 54,737
15:05:58 7,230 ▲ 40 1 54,708
15:05:40 7,220 ▲ 30 3 54,707
15:04:57 7,200 ▲ 10 1 54,704
15:04:38 7,200 ▲ 10 130 54,703
15:03:35 7,200 ▲ 10 10 54,573
15:03:26 7,200 ▲ 10 100 54,563
15:03:00 7,200 ▲ 10 100 54,463
15:00:34 7,200 ▲ 10 207 54,363
14:58:51 7,200 ▲ 10 1 54,156
14:58:31 7,150 ▼ 40 123 54,155
14:58:31 7,160 ▼ 30 1,261 54,032
14:58:31 7,180 ▼ 10 423 52,579
14:58:31 7,170 ▼ 20 192 52,771
14:58:31 7,190  0 1 52,156
14:58:16 7,190  0 2 52,155
14:57:27 7,180 ▼ 10 30 52,153
14:55:50 7,200 ▲ 10 1 52,123
14:54:30 7,180 ▼ 10 37 52,122
14:54:30 7,190  0 32 52,085
14:54:30 7,200 ▲ 10 1 52,053
14:53:33 7,200 ▲ 10 1 52,052
14:52:45 7,190  0 11 52,051
14:52:11 7,190  0 2 52,040
14:50:55 7,190  0 50 52,038
14:50:27 7,190  0 24 51,988
14:50:22 7,190  0 711 51,964
14:50:05 7,180 ▼ 10 50 51,253
14:49:51 7,190  0 2 51,203
14:49:04 7,190  0 1 51,201
14:49:02 7,190  0 1 51,200
14:48:53 7,180 ▼ 10 4 51,199
14:48:27 7,180 ▼ 10 10 51,195
14:47:23 7,190  0 1 51,185
14:46:51 7,180 ▼ 10 144 51,184
14:46:42 7,190  0 55 51,040
14:46:41 7,190  0 1 50,985
14:46:12 7,190  0 350 50,984
14:45:02 7,190  0 6 50,634
14:41:23 7,190  0 1 50,628
14:41:08 7,190  0 1 50,627
14:40:49 7,190  0 1 50,626
14:40:30 7,190  0 61 50,625
14:40:23 7,190  0 138 50,564
14:40:16 7,190  0 22 50,426
14:39:48 7,190  0 1 50,404
14:39:37 7,190  0 1 50,403
14:39:28 7,190  0 1 50,402
14:39:20 7,190  0 40 50,401
14:39:18 7,190  0 1 50,361
14:39:06 7,190  0 581 50,360
14:39:06 7,200 ▲ 10 1 49,779
14:38:58 7,240 ▲ 50 14 49,777
14:38:58 7,250 ▲ 60 1 49,778
14:37:56 7,240 ▲ 50 1 49,763
14:36:20 7,260 ▲ 70 1 49,762
14:36:20 7,200 ▲ 10 1 49,761
14:35:22 7,190  0 161 49,760
14:35:20 7,190  0 22 49,599
14:35:13 7,190  0 200 49,577
14:35:13 7,190  0 60 49,377
14:35:10 7,190  0 10 49,317
14:35:05 7,190  0 3 49,307
14:33:58 7,190  0 1 49,304
14:33:10 7,180 ▼ 10 108 49,303
14:33:08 7,180 ▼ 10 1 49,195
14:31:36 7,180 ▼ 10 285 49,194
14:31:14 7,190  0 380 48,909
14:31:04 7,190  0 1,165 48,529
14:30:54 7,230 ▲ 40 83 47,364
14:30:24 7,230 ▲ 40 1 47,281
14:30:24 7,230 ▲ 40 46 47,280
14:29:29 7,190  0 443 47,234
14:29:29 7,190  0 972 46,791
14:29:28 7,190  0 264 45,819
14:29:28 7,200 ▲ 10 321 45,555
14:24:53 7,240 ▲ 50 30 45,234
14:23:57 7,200 ▲ 10 500 45,204
14:16:23 7,240 ▲ 50 1 44,704
14:16:23 7,220 ▲ 30 2 44,703
14:16:11 7,190  0 500 44,701
14:15:57 7,200 ▲ 10 1 44,201
14:14:29 7,190  0 80 44,200
14:14:29 7,200 ▲ 10 20 44,120
14:10:20 7,200 ▲ 10 1 44,100
14:10:20 7,200 ▲ 10 1 44,099
14:06:35 7,260 ▲ 70 1 44,098
14:05:59 7,190  0 29 44,097
14:05:58 7,190  0 971 44,068
14:05:13 7,260 ▲ 70 20 43,097
14:05:00 7,190  0 1,000 43,077
14:04:12 7,190  0 1,092 42,077
14:04:12 7,210 ▲ 20 10 40,787
14:04:12 7,200 ▲ 10 198 40,985
14:03:55 7,240 ▲ 50 1 40,777
14:03:44 7,210 ▲ 20 90 40,776
14:03:44 7,220 ▲ 30 10 40,686
14:02:51 7,200 ▲ 10 854 40,676
14:02:51 7,220 ▲ 30 59 39,822
14:02:37 7,240 ▲ 50 1 39,763
14:02:22 7,240 ▲ 50 86 39,762
14:02:03 7,240 ▲ 50 1 39,676
14:02:03 7,240 ▲ 50 3 39,675
14:01:45 7,230 ▲ 40 40 38,759
14:01:45 7,220 ▲ 30 913 39,672
14:01:45 7,240 ▲ 50 47 38,719
13:47:58 7,280 ▲ 90 50 38,672
13:47:11 7,280 ▲ 90 1 38,622
13:46:47 7,230 ▲ 40 57 38,621
13:46:43 7,230 ▲ 40 943 38,564
13:46:25 7,230 ▲ 40 37 37,621
13:45:54 7,280 ▲ 90 1 37,584
13:45:13 7,240 ▲ 50 58 37,583
13:45:07 7,240 ▲ 50 100 37,525
13:45:07 7,240 ▲ 50 124 37,425
13:38:24 7,260 ▲ 70 919 37,301
13:38:05 7,260 ▲ 70 1 36,382
13:37:45 7,230 ▲ 40 5 36,381
13:37:40 7,200 ▲ 10 5 36,376
13:37:25 7,190  0 1,181 36,371
13:37:25 7,200 ▲ 10 966 35,190
13:37:25 7,210 ▲ 20 185 34,224
13:37:25 7,220 ▲ 30 518 34,039
13:37:25 7,240 ▲ 50 600 33,521
13:37:25 7,250 ▲ 60 550 32,921
13:36:06 7,260 ▲ 70 150 32,371
13:33:27 7,260 ▲ 70 151 32,221
13:32:33 7,260 ▲ 70 39 32,070
13:16:00 7,290 ▲ 100 200 32,031
13:05:28 7,290 ▲ 100 1,500 31,831
13:03:29 7,290 ▲ 100 20 30,331
13:01:01 7,290 ▲ 100 100 30,311
12:59:44 7,290 ▲ 100 1 30,211
12:59:29 7,260 ▲ 70 1 30,210
12:57:52 7,260 ▲ 70 1 30,209
12:56:51 7,230 ▲ 40 264 30,208
12:56:46 7,230 ▲ 40 1,000 29,944
12:56:46 7,240 ▲ 50 1,736 28,944
12:54:33 7,300 ▲ 110 200 27,208
12:54:12 7,300 ▲ 110 1 27,008
12:52:01 7,290 ▲ 100 41 27,007
12:52:01 7,290 ▲ 100 9 26,966
12:51:57 7,290 ▲ 100 1,000 26,957
12:46:34 7,290 ▲ 100 80 25,957
12:44:48 7,290 ▲ 100 1 25,877
12:43:51 7,240 ▲ 50 8 25,876
12:43:51 7,250 ▲ 60 10 25,868
12:34:20 7,280 ▲ 90 2 25,858
12:21:14 7,270 ▲ 80 1 25,856
12:20:12 7,270 ▲ 80 3 25,855
12:15:44 7,280 ▲ 90 1 25,852
12:07:20 7,250 ▲ 60 291 25,851
12:06:33 7,250 ▲ 60 500 25,560
12:04:07 7,260 ▲ 70 368 25,060
12:04:07 7,260 ▲ 70 616 24,692
12:01:06 7,260 ▲ 70 26 24,076
11:59:02 7,290 ▲ 100 7 24,050
11:57:47 7,290 ▲ 100 7 24,043
11:51:29 7,290 ▲ 100 1 24,036
11:44:44 7,290 ▲ 100 23 24,035
11:29:52 7,290 ▲ 100 69 24,012
11:17:43 7,290 ▲ 100 100 23,943
11:13:03 7,290 ▲ 100 10 23,843
11:10:34 7,250 ▲ 60 80 23,833
11:08:07 7,300 ▲ 110 1 23,753
11:06:27 7,250 ▲ 60 24 23,752
11:06:01 7,300 ▲ 110 1 23,728
11:05:51 7,260 ▲ 70 8 23,727
11:05:51 7,260 ▲ 70 300 23,719
11:05:47 7,260 ▲ 70 122 23,419
11:05:46 7,260 ▲ 70 500 23,297
11:05:40 7,260 ▲ 70 154 22,797
11:05:39 7,260 ▲ 70 3 22,643
11:05:18 7,260 ▲ 70 200 22,640
11:05:08 7,260 ▲ 70 99 22,440
11:05:01 7,260 ▲ 70 65 22,341
11:03:24 7,260 ▲ 70 343 22,276
11:03:16 7,240 ▲ 50 290 21,933
11:01:58 7,260 ▲ 70 1,006 21,643
11:01:58 7,270 ▲ 80 2,200 20,637
11:00:58 7,300 ▲ 110 33 18,437
11:00:58 7,300 ▲ 110 358 18,404
10:56:38 7,300 ▲ 110 150 18,046
10:54:04 7,300 ▲ 110 1 17,896
10:53:33 7,270 ▲ 80 100 17,895
10:42:18 7,300 ▲ 110 10 17,795
10:41:49 7,300 ▲ 110 106 17,785
10:41:48 7,300 ▲ 110 270 17,679
10:41:39 7,300 ▲ 110 16 17,409
10:39:22 7,300 ▲ 110 60 17,393
10:39:07 7,300 ▲ 110 72 17,333
10:38:59 7,300 ▲ 110 86 17,261
10:38:51 7,290 ▲ 100 2 17,175
10:33:37 7,280 ▲ 90 87 17,173
10:29:53 7,300 ▲ 110 1 17,086
10:29:39 7,290 ▲ 100 38 17,085
10:29:30 7,290 ▲ 100 162 17,047
10:29:06 7,290 ▲ 100 55 16,885
10:16:38 7,300 ▲ 110 66 16,830
10:16:37 7,300 ▲ 110 2 16,764
10:14:19 7,290 ▲ 100 24 16,762
10:14:14 7,300 ▲ 110 12 16,738
10:14:09 7,310 ▲ 120 9 16,726
10:07:15 7,330 ▲ 140 16 16,717
10:00:38 7,330 ▲ 140 40 16,701
09:57:26 7,320 ▲ 130 218 16,661
09:57:26 7,320 ▲ 130 117 16,443
09:56:03 7,320 ▲ 130 1 16,326
09:55:21 7,250 ▲ 60 8 16,325
09:55:21 7,250 ▲ 60 92 16,317
09:55:12 7,260 ▲ 70 159 16,225
09:55:12 7,250 ▲ 60 28 16,066
09:55:07 7,160 ▼ 30 159 16,038
09:55:07 7,160 ▼ 30 200 15,879
09:55:07 7,170 ▼ 20 100 15,679
09:55:07 7,180 ▼ 10 128 15,579
09:55:07 7,190  0 240 15,451
09:55:07 7,200 ▲ 10 102 15,211
09:55:07 7,250 ▲ 60 18 15,099
09:55:07 7,230 ▲ 40 10 15,109
09:55:07 7,260 ▲ 70 43 15,081
09:54:50 7,320 ▲ 130 16 15,038
09:54:01 7,320 ▲ 130 6 15,022
09:53:31 7,320 ▲ 130 5 15,016
09:53:01 7,320 ▲ 130 6 15,011
09:52:38 7,320 ▲ 130 81 15,005
09:52:01 7,320 ▲ 130 7 14,924
09:51:01 7,320 ▲ 130 7 14,917
09:49:27 7,310 ▲ 120 257 14,910
09:49:27 7,310 ▲ 120 243 14,653
09:48:31 7,310 ▲ 120 7 14,410
09:47:31 7,310 ▲ 120 5 14,403
09:45:01 7,310 ▲ 120 8 14,398
09:44:01 7,310 ▲ 120 6 14,390
09:43:31 7,310 ▲ 120 7 14,384
09:43:31 7,310 ▲ 120 10 14,377
09:42:31 7,310 ▲ 120 6 14,367
09:42:30 7,300 ▲ 110 1 14,361
09:41:07 7,290 ▲ 100 166 14,360
09:41:06 7,290 ▲ 100 144 14,194
09:40:00 7,290 ▲ 100 7 14,050
09:31:17 7,290 ▲ 100 24 14,043
09:31:05 7,300 ▲ 110 289 14,019
09:30:46 7,330 ▲ 140 5 13,730
09:29:52 7,330 ▲ 140 7 13,725
09:29:31 7,330 ▲ 140 6 13,718
09:29:01 7,330 ▲ 140 7 13,712
09:28:09 7,330 ▲ 140 6 13,705
09:27:39 7,340 ▲ 150 7 13,699
09:27:39 7,300 ▲ 110 1 13,692
09:27:14 7,340 ▲ 150 293 13,691
09:27:09 7,340 ▲ 150 7 13,398
09:26:25 7,340 ▲ 150 6 13,391
09:26:04 7,340 ▲ 150 8 13,385
09:25:28 7,340 ▲ 150 5 13,377
09:25:16 7,340 ▲ 150 6 13,372
09:24:52 7,340 ▲ 150 10 13,366
09:24:22 7,340 ▲ 150 10 13,356
09:24:03 7,330 ▲ 140 23 13,346
09:24:01 7,330 ▲ 140 279 13,323
09:24:01 7,320 ▲ 130 10 13,044
09:24:01 7,310 ▲ 120 188 13,034
09:23:54 7,310 ▲ 120 5 12,846
09:23:27 7,310 ▲ 120 7 12,841
09:23:07 7,300 ▲ 110 1,125 12,834
09:23:07 7,290 ▲ 100 10 11,709
09:23:05 7,290 ▲ 100 591 11,699
09:22:57 7,290 ▲ 100 6 11,108
09:22:48 7,280 ▲ 90 500 11,102
09:22:48 7,270 ▲ 80 77 10,602
09:22:35 7,270 ▲ 80 6 10,525
09:22:21 7,260 ▲ 70 35 10,519
09:22:13 7,260 ▲ 70 7 10,484
09:21:54 7,250 ▲ 60 200 10,477
09:21:46 7,250 ▲ 60 295 10,277
09:21:43 7,250 ▲ 60 5 9,982
09:21:20 7,260 ▲ 70 6 9,977
09:20:50 7,260 ▲ 70 7 9,971
09:20:32 7,260 ▲ 70 5 9,964
09:20:11 7,260 ▲ 70 5 9,959
09:19:48 7,260 ▲ 70 8 9,954
09:19:18 7,260 ▲ 70 25 9,946
09:18:25 7,260 ▲ 70 50 9,921
09:17:37 7,270 ▲ 80 1 9,871
09:16:34 7,250 ▲ 60 10 9,870
09:15:16 7,270 ▲ 80 10 9,860
09:12:00 7,290 ▲ 100 1 9,850
09:12:00 7,280 ▲ 90 4 9,849
09:12:00 7,260 ▲ 70 10 9,845
09:11:40 7,270 ▲ 80 97 9,835
09:11:40 7,270 ▲ 80 23 9,738
09:11:22 7,260 ▲ 70 100 9,715
09:11:21 7,260 ▲ 70 30 9,615
09:10:43 7,260 ▲ 70 1 9,585
09:10:43 7,260 ▲ 70 1 9,584
09:10:33 7,260 ▲ 70 1 9,583
09:10:25 7,200 ▲ 10 1,632 9,582
09:10:24 7,190  0 367 7,950
09:10:18 7,180 ▼ 10 2,999 7,583
09:10:18 7,180 ▼ 10 1 4,584
09:10:09 7,170 ▼ 20 239 4,583
09:10:09 7,170 ▼ 20 1 4,344
09:09:57 7,120 ▼ 70 2 4,343
09:09:56 7,160 ▼ 30 331 4,341
09:09:56 7,160 ▼ 30 1 4,010
09:08:09 7,100 ▼ 90 129 4,009
09:08:08 7,100 ▼ 90 371 3,880
09:06:30 7,190  0 1 3,509
09:06:27 7,100 ▼ 90 91 3,508
09:06:14 7,100 ▼ 90 970 3,417
09:06:14 7,100 ▼ 90 230 2,447
09:05:47 7,110 ▼ 80 216 2,217
09:05:47 7,110 ▼ 80 53 2,001
09:05:47 7,110 ▼ 80 831 1,948
09:05:43 7,110 ▼ 80 40 1,117
09:04:29 7,110 ▼ 80 471 1,077
09:04:29 7,110 ▼ 80 161 606
09:01:11 7,190  0 2 445
09:00:36 7,190  0 1 443
09:00:16 7,130 ▼ 60 20 442
09:00:16 7,110 ▼ 80 422 422

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.65 ▲ 12.2 0.50%
코스닥 869.45 ▲ 13.83 1.62%
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.