우진플라임
(049800)
코스피
기계
액면가 500원
  10.22 15:59

4,270 (4,250)   [시가/고가/저가] 4,250 / 4,300 / 4,090 
전일비/등락률 ▲ 20 (0.47%) 매도호가/호가잔량 4,270 / 62
거래량/전일동시간대비 64,096 /▲ 21,816 매수호가/호가잔량 4,250 / 1
상한가/하한가 5,520 / 2,975 총매도/총매수잔량 2,269 / 6,519

매도잔량 호가 매수잔량
10 4,325 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
336 4,320
50 4,315
750 4,300
117 4,295
50 4,290
187 4,285
61 4,280
646 4,275
62 4,270
 
4,250 1
4,245 289
4,240 248
4,220 50
4,215 54
4,210 47
4,205 101
4,200 2,001
4,195 1,649
4,190 2,079
 
총매도잔량 순매수잔량 총매수잔량
2,269 4,250 6,519
시간외잔량 시간외잔량
0 495
 
우진플라임 049800
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,355.05 (-15.81)    FUTURE 313.70 (-2.40)   Basis: -0.07
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:42:57 4,270 ▲ 20 5 64,096
15:30:30 4,270 ▲ 20 2,319 64,091
15:19:30 4,250  0 16 61,772
15:18:58 4,250  0 484 61,756
15:15:54 4,245 ▼ 5 300 61,272
15:15:01 4,245 ▼ 5 1,000 60,972
15:13:52 4,245 ▼ 5 35 59,972
15:12:08 4,245 ▼ 5 364 59,937
15:11:44 4,245 ▼ 5 250 59,573
15:09:34 4,245 ▼ 5 241 59,323
15:08:47 4,245 ▼ 5 25 59,082
15:05:32 4,245 ▼ 5 270 59,057
15:05:32 4,245 ▼ 5 25 58,787
15:05:18 4,245 ▼ 5 105 58,762
15:03:50 4,245 ▼ 5 228 58,657
15:03:50 4,245 ▼ 5 500 58,429
14:59:41 4,255 ▲ 5 90 57,929
14:59:14 4,245 ▼ 5 237 57,839
14:57:16 4,245 ▼ 5 160 57,602
14:55:54 4,250  0 97 57,442
14:55:54 4,250  0 2,000 57,345
14:55:38 4,255 ▲ 5 3 55,345
14:55:32 4,260 ▲ 10 21 55,342
14:54:51 4,260 ▲ 10 3 55,321
14:54:04 4,280 ▲ 30 500 55,318
14:53:48 4,260 ▲ 10 200 54,818
14:53:31 4,260 ▲ 10 20 54,618
14:51:09 4,280 ▲ 30 500 54,598
14:44:24 4,280 ▲ 30 289 54,098
14:44:24 4,275 ▲ 25 79 53,809
14:41:42 4,255 ▲ 5 2 53,730
14:35:22 4,255 ▲ 5 26 53,728
14:35:14 4,255 ▲ 5 74 53,702
14:35:13 4,265 ▲ 15 57 53,628
14:35:08 4,265 ▲ 15 43 53,571
14:35:04 4,275 ▲ 25 18 53,528
14:35:01 4,275 ▲ 25 82 53,510
14:33:12 4,295 ▲ 45 30 53,428
14:29:39 4,280 ▲ 30 81 53,398
14:29:39 4,280 ▲ 30 500 53,317
14:27:19 4,300 ▲ 50 300 52,817
14:21:34 4,280 ▲ 30 400 52,517
14:20:23 4,280 ▲ 30 194 52,117
14:18:12 4,280 ▲ 30 100 51,923
14:15:44 4,295 ▲ 45 8 51,823
14:15:44 4,295 ▲ 45 42 51,815
14:14:28 4,300 ▲ 50 200 51,773
14:12:57 4,300 ▲ 50 1,500 51,573
14:12:50 4,300 ▲ 50 547 50,073
14:12:50 4,295 ▲ 45 80 49,526
14:12:50 4,280 ▲ 30 748 49,376
14:12:50 4,290 ▲ 40 70 49,446
14:12:50 4,275 ▲ 25 6 48,628
14:12:50 4,270 ▲ 20 49 48,622
14:12:14 4,270 ▲ 20 11 48,573
14:09:13 4,280 ▲ 30 7 48,562
14:02:09 4,280 ▲ 30 409 48,555
14:02:09 4,275 ▲ 25 291 48,146
13:58:04 4,240 ▼ 10 400 47,855
13:57:25 4,240 ▼ 10 321 47,455
13:49:35 4,280 ▲ 30 106 47,134
13:49:35 4,270 ▲ 20 25 46,973
13:49:35 4,275 ▲ 25 55 47,028
13:49:35 4,260 ▲ 10 114 46,948
13:40:52 4,220 ▼ 30 9 46,834
13:40:36 4,230 ▼ 20 6 46,825
13:29:46 4,225 ▼ 25 81 46,819
13:29:46 4,225 ▼ 25 19 46,738
13:27:40 4,260 ▲ 10 115 46,719
13:27:40 4,255 ▲ 5 885 46,604
13:27:19 4,255 ▲ 5 571 45,719
13:27:19 4,250  0 64 45,148
13:26:50 4,250  0 10 45,084
13:26:37 4,250  0 50 45,074
13:25:36 4,250  0 2 45,024
13:25:36 4,245 ▼ 5 2 45,022
13:25:36 4,240 ▼ 10 2 45,020
13:25:36 4,235 ▼ 15 2 45,018
13:25:36 4,230 ▼ 20 4 45,016
13:19:52 4,205 ▼ 45 140 45,012
13:15:26 4,210 ▼ 40 4 44,872
13:15:26 4,215 ▼ 35 356 44,868
13:12:14 4,210 ▼ 40 1 44,512
13:03:18 4,195 ▼ 55 2,563 44,511
13:03:18 4,200 ▼ 50 420 41,948
13:03:18 4,210 ▼ 40 1,501 41,498
13:03:18 4,205 ▼ 45 30 41,528
13:03:18 4,215 ▼ 35 105 39,997
13:03:07 4,225 ▼ 25 101 39,892
12:58:36 4,225 ▼ 25 5 39,791
12:55:32 4,255 ▲ 5 7 39,786
12:51:30 4,260 ▲ 10 486 39,779
12:51:30 4,255 ▲ 5 1,910 39,293
12:51:30 4,250  0 433 37,383
12:51:30 4,225 ▼ 25 171 36,950
12:47:13 4,225 ▼ 25 629 36,779
12:44:09 4,250  0 117 36,150
12:40:26 4,225 ▼ 25 30 36,033
12:38:32 4,225 ▼ 25 60 36,003
12:27:08 4,225 ▼ 25 90 35,943
12:27:08 4,230 ▼ 20 70 35,853
12:23:14 4,255 ▲ 5 30 35,783
12:23:01 4,255 ▲ 5 1 35,753
12:21:00 4,255 ▲ 5 500 35,752
12:19:18 4,255 ▲ 5 450 35,252
12:19:18 4,235 ▼ 15 50 34,802
12:14:53 4,230 ▼ 20 13 34,752
12:13:57 4,230 ▼ 20 10 34,739
12:11:56 4,225 ▼ 25 29 34,729
12:11:07 4,225 ▼ 25 1,000 34,700
12:11:05 4,225 ▼ 25 2,000 33,700
12:09:15 4,225 ▼ 25 3,000 31,700
12:09:08 4,230 ▼ 20 177 28,700
12:05:12 4,255 ▲ 5 1,268 28,523
12:05:12 4,250  0 32 27,255
12:03:39 4,230 ▼ 20 5 27,223
12:01:32 4,230 ▼ 20 437 27,218
12:01:32 4,230 ▼ 20 63 26,781
12:01:03 4,230 ▼ 20 3 26,718
11:56:47 4,230 ▼ 20 1 26,715
11:55:56 4,225 ▼ 25 5 26,714
11:52:05 4,225 ▼ 25 50 26,709
11:45:44 4,255 ▲ 5 9 26,659
11:45:44 4,250  0 3 26,650
11:33:50 4,255 ▲ 5 130 26,647
11:21:19 4,255 ▲ 5 97 26,517
11:19:46 4,255 ▲ 5 245 26,420
11:19:46 4,245 ▼ 5 130 26,175
11:16:20 4,245 ▼ 5 31 26,045
11:13:52 4,245 ▼ 5 904 26,014
11:13:52 4,240 ▼ 10 66 25,110
11:13:52 4,235 ▼ 15 11 25,044
11:13:52 4,230 ▼ 20 3 25,033
11:13:52 4,215 ▼ 35 16 25,030
11:12:50 4,210 ▼ 40 1,500 25,014
11:02:03 4,210 ▼ 40 66 23,514
10:52:30 4,210 ▼ 40 100 23,448
10:46:40 4,210 ▼ 40 325 23,348
10:44:00 4,215 ▼ 35 284 23,023
10:44:00 4,210 ▼ 40 16 22,739
10:42:22 4,210 ▼ 40 1,110 22,723
10:41:31 4,210 ▼ 40 24 21,613
10:38:11 4,215 ▼ 35 139 21,589
10:38:11 4,215 ▼ 35 15 21,450
10:32:46 4,210 ▼ 40 50 21,435
10:31:13 4,235 ▼ 15 200 21,385
10:30:50 4,210 ▼ 40 55 21,185
10:29:26 4,210 ▼ 40 3 21,130
10:28:52 4,235 ▼ 15 1 21,127
10:28:35 4,235 ▼ 15 300 21,126
10:26:06 4,240 ▼ 10 1 20,826
10:24:57 4,210 ▼ 40 90 20,825
10:24:57 4,215 ▼ 35 70 20,735
10:24:49 4,240 ▼ 10 200 20,665
10:20:02 4,245 ▼ 5 200 20,465
10:19:18 4,245 ▼ 5 200 20,265
10:18:38 4,245 ▼ 5 1 20,065
10:18:38 4,240 ▼ 10 1 20,064
10:18:38 4,235 ▼ 15 2 20,063
10:18:38 4,230 ▼ 20 1 20,061
10:17:23 4,205 ▼ 45 50 20,060
10:15:37 4,225 ▼ 25 239 20,010
10:15:37 4,225 ▼ 25 1 19,771
10:15:37 4,220 ▼ 30 6 19,770
10:11:01 4,200 ▼ 50 440 19,764
10:11:01 4,205 ▼ 45 60 19,324
10:10:53 4,205 ▼ 45 39 19,264
10:10:52 4,205 ▼ 45 61 19,225
10:10:05 4,200 ▼ 50 49 19,164
10:09:25 4,200 ▼ 50 1,197 19,115
10:06:58 4,220 ▼ 30 1 17,918
10:04:31 4,200 ▼ 50 250 17,917
10:03:43 4,220 ▼ 30 1 17,667
10:03:43 4,215 ▼ 35 1 17,666
10:03:43 4,210 ▼ 40 1 17,665
10:02:08 4,205 ▼ 45 2 17,664
10:01:40 4,200 ▼ 50 194 17,662
10:01:17 4,200 ▼ 50 905 17,468
10:01:01 4,200 ▼ 50 1 16,563
10:00:42 4,200 ▼ 50 95 16,562
09:59:50 4,200 ▼ 50 9 16,467
09:58:54 4,195 ▼ 55 57 16,458
09:58:54 4,190 ▼ 60 384 16,401
09:58:54 4,180 ▼ 70 21 15,816
09:58:54 4,185 ▼ 65 201 16,017
09:56:52 4,170 ▼ 80 99 15,795
09:53:48 4,170 ▼ 80 45 15,696
09:51:13 4,180 ▼ 70 10 15,651
09:51:05 4,180 ▼ 70 9 15,641
09:51:05 4,175 ▼ 75 1 15,632
09:50:52 4,165 ▼ 85 2 15,631
09:49:49 4,160 ▼ 90 1 15,629
09:48:56 4,165 ▼ 85 1 15,628
09:47:12 4,160 ▼ 90 20 15,627
09:46:33 4,155 ▼ 95 1 15,607
09:45:39 4,155 ▼ 95 2 15,606
09:45:14 4,155 ▼ 95 144 15,604
09:44:25 4,155 ▼ 95 2 15,460
09:38:43 4,140 ▼ 110 5 15,458
09:38:24 4,135 ▼ 115 25 15,453
09:37:05 4,125 ▼ 125 300 15,428
09:32:43 4,125 ▼ 125 1 15,128
09:32:06 4,125 ▼ 125 175 15,127
09:31:39 4,125 ▼ 125 30 14,952
09:31:23 4,125 ▼ 125 554 14,922
09:31:15 4,125 ▼ 125 3 14,368
09:30:35 4,125 ▼ 125 5 14,365
09:29:32 4,125 ▼ 125 38 14,360
09:29:28 4,130 ▼ 120 583 14,322
09:28:20 4,125 ▼ 125 25 13,739
09:28:05 4,130 ▼ 120 60 13,714
09:27:53 4,130 ▼ 120 299 13,654
09:27:53 4,135 ▼ 115 1 13,355
09:26:18 4,165 ▼ 85 1 13,354
09:25:41 4,130 ▼ 120 300 13,353
09:23:51 4,090 ▼ 160 352 13,053
09:23:51 4,100 ▼ 150 1,306 12,701
09:23:51 4,105 ▼ 145 1,389 11,395
09:23:51 4,110 ▼ 140 326 10,006
09:23:51 4,115 ▼ 135 243 9,680
09:23:51 4,120 ▼ 130 608 9,437
09:23:51 4,125 ▼ 125 383 8,829
09:23:51 4,130 ▼ 120 100 8,446
09:23:51 4,145 ▼ 105 242 8,346
09:22:49 4,135 ▼ 115 46 8,104
09:22:48 4,135 ▼ 115 280 8,058
09:22:48 4,130 ▼ 120 284 7,778
09:21:48 4,110 ▼ 140 298 7,494
09:21:27 4,110 ▼ 140 200 7,196
09:20:38 4,110 ▼ 140 323 6,996
09:20:38 4,115 ▼ 135 99 6,673
09:19:55 4,115 ▼ 135 73 6,574
09:19:22 4,115 ▼ 135 356 6,501
09:19:21 4,120 ▼ 130 326 6,145
09:19:21 4,120 ▼ 130 127 5,819
09:19:21 4,125 ▼ 125 30 5,692
09:19:12 4,130 ▼ 120 1 5,662
09:18:55 4,130 ▼ 120 1 5,661
09:18:43 4,135 ▼ 115 1 5,660
09:18:41 4,125 ▼ 125 71 5,659
09:18:40 4,135 ▼ 115 56 5,588
09:18:29 4,150 ▼ 100 88 5,532
09:18:00 4,150 ▼ 100 152 5,444
09:18:00 4,155 ▼ 95 17 5,292
09:17:50 4,155 ▼ 95 43 5,275
09:17:45 4,165 ▼ 85 100 5,232
09:17:44 4,160 ▼ 90 233 5,132
09:17:44 4,165 ▼ 85 35 4,899
09:17:38 4,165 ▼ 85 87 4,864
09:17:38 4,170 ▼ 80 13 4,777
09:15:36 4,170 ▼ 80 314 4,764
09:15:35 4,175 ▼ 75 708 4,450
09:15:34 4,210 ▼ 40 1 3,742
09:15:34 4,180 ▼ 70 500 3,741
09:15:34 4,185 ▼ 65 114 3,241
09:12:22 4,235 ▼ 15 1 3,127
09:12:04 4,235 ▼ 15 50 3,126
09:10:57 4,245 ▼ 5 1 3,076
09:10:24 4,245 ▼ 5 1 3,075
09:10:19 4,180 ▼ 70 50 3,074
09:07:31 4,175 ▼ 75 150 3,024
09:05:14 4,175 ▼ 75 100 2,874
09:04:58 4,250  0 190 2,774
09:04:57 4,255 ▲ 5 56 2,584
09:04:47 4,255 ▲ 5 20 2,528
09:04:02 4,250  0 30 2,508
09:03:33 4,180 ▼ 70 24 2,478
09:03:24 4,170 ▼ 80 704 2,454
09:03:24 4,175 ▼ 75 2 1,750
09:03:24 4,180 ▼ 70 80 1,748
09:03:24 4,225 ▼ 25 364 1,668
09:02:22 4,250  0 271 1,304
09:02:15 4,250  0 55 1,033
09:02:07 4,255 ▲ 5 27 978
09:01:41 4,255 ▲ 5 4 951
09:01:29 4,255 ▲ 5 104 947
09:01:29 4,255 ▲ 5 96 843
09:01:29 4,255 ▲ 5 10 747
09:01:14 4,255 ▲ 5 58 737
09:01:13 4,250  0 65 679
09:01:13 4,250  0 9 614
09:00:49 4,250  0 100 605
09:00:30 4,250  0 505 505

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,355.05 ▼ 15.81 -0.67%
코스닥 812.70 ▼ 17.97 -2.16%
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.