세코닉스
(053450)
코스닥
중견기업부
액면가 500원
  08.26 12:08

6,410 (6,620)   [시가/고가/저가] 6,470 / 6,500 / 6,300 
전일비/등락률 ▼ 210 (-3.17%) 매도호가/호가잔량 6,410 / 49
거래량/전일동시간대비 36,893 /▼ 8,142 매수호가/호가잔량 6,400 / 131
상한가/하한가 8,600 / 4,640 총매도/총매수잔량 12,282 / 7,340

매도잔량 호가 매수잔량
335 6,530 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
200 6,520
1,600 6,510
350 6,500
500 6,490
1,944 6,470
145 6,450
6,581 6,440
578 6,430
49 6,410
 
6,400 131
6,390 270
6,380 650
6,370 791
6,360 373
6,350 1,549
6,340 533
6,330 292
6,320 1,208
6,310 1,543
 
총매도잔량 순매수잔량 총매수잔량
12,282 -4,942 7,340
시간외잔량 시간외잔량
0 0
 
세코닉스 053450
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 592.18 (-16.80)    FUTURE 252.90 (-3.45)   Basis: 0.07
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
12:07:08 6,410 ▼ 210 100 36,893
12:06:55 6,400 ▼ 220 25 36,793
12:04:50 6,400 ▼ 220 24 36,768
12:01:57 6,400 ▼ 220 3 36,744
12:01:57 6,400 ▼ 220 22 36,741
12:00:12 6,400 ▼ 220 1 36,719
12:00:12 6,400 ▼ 220 1 36,718
11:59:28 6,390 ▼ 230 24 36,717
11:58:32 6,400 ▼ 220 1 36,693
11:58:23 6,400 ▼ 220 2 36,692
11:58:09 6,400 ▼ 220 2 36,690
11:56:58 6,400 ▼ 220 17 36,688
11:54:29 6,400 ▼ 220 25 36,671
11:52:00 6,400 ▼ 220 24 36,646
11:49:31 6,400 ▼ 220 25 36,622
11:47:01 6,400 ▼ 220 24 36,597
11:44:32 6,400 ▼ 220 24 36,573
11:43:52 6,410 ▼ 210 51 36,549
11:42:57 6,400 ▼ 220 2 36,498
11:42:57 6,400 ▼ 220 1 36,496
11:42:57 6,400 ▼ 220 6 36,495
11:42:41 6,400 ▼ 220 12 36,489
11:42:41 6,400 ▼ 220 49 36,477
11:42:03 6,390 ▼ 230 25 36,428
11:41:48 6,400 ▼ 220 51 36,403
11:39:33 6,390 ▼ 230 24 36,352
11:37:05 6,400 ▼ 220 14 36,328
11:37:04 6,390 ▼ 230 24 36,314
11:35:50 6,390 ▼ 230 50 36,290
11:34:35 6,390 ▼ 230 25 36,240
11:32:29 6,400 ▼ 220 201 36,215
11:32:06 6,400 ▼ 220 24 36,014
11:32:06 6,400 ▼ 220 24 35,990
11:31:21 6,400 ▼ 220 10 35,966
11:29:36 6,400 ▼ 220 25 35,956
11:29:36 6,400 ▼ 220 24 35,931
11:27:04 6,400 ▼ 220 16 35,907
11:23:54 6,400 ▼ 220 5 35,891
11:22:09 6,410 ▼ 210 25 35,886
11:22:09 6,400 ▼ 220 15 35,861
11:19:39 6,410 ▼ 210 24 35,846
11:19:37 6,410 ▼ 210 1 35,822
11:17:10 6,420 ▼ 200 2 35,821
11:17:10 6,420 ▼ 200 8 35,819
11:16:34 6,420 ▼ 200 24 35,811
11:14:41 6,420 ▼ 200 24 35,787
11:12:11 6,420 ▼ 200 24 35,763
11:12:05 6,430 ▼ 190 142 35,739
11:09:42 6,420 ▼ 200 25 35,597
11:09:19 6,420 ▼ 200 53 35,572
11:09:13 6,420 ▼ 200 2 35,519
11:09:13 6,420 ▼ 200 500 35,517
11:09:07 6,420 ▼ 200 10 35,017
11:08:25 6,420 ▼ 200 80 35,007
11:08:06 6,410 ▼ 210 80 34,927
11:07:13 6,410 ▼ 210 19 34,847
11:07:13 6,410 ▼ 210 5 34,828
11:04:44 6,410 ▼ 210 25 34,823
11:03:57 6,410 ▼ 210 55 34,798
11:03:48 6,400 ▼ 220 262 34,743
11:03:34 6,390 ▼ 230 33 34,481
11:03:34 6,390 ▼ 230 100 34,448
11:03:20 6,390 ▼ 230 3 34,348
11:03:01 6,390 ▼ 230 100 34,345
11:02:14 6,380 ▼ 240 24 34,245
11:02:12 6,390 ▼ 230 3 34,221
11:01:31 6,390 ▼ 230 5 34,218
11:00:54 6,390 ▼ 230 151 34,213
11:00:23 6,380 ▼ 240 1 34,062
10:59:45 6,380 ▼ 240 24 34,061
10:58:49 6,390 ▼ 230 5 34,037
10:57:16 6,390 ▼ 230 25 34,032
10:57:14 6,400 ▼ 220 10 34,007
10:56:54 6,400 ▼ 220 202 33,997
10:54:47 6,390 ▼ 230 24 33,795
10:54:14 6,390 ▼ 230 220 33,771
10:52:53 6,390 ▼ 230 23 33,551
10:52:17 6,390 ▼ 230 1 33,528
10:51:20 6,400 ▼ 220 30 33,527
10:51:05 6,400 ▼ 220 25 33,497
10:50:48 6,400 ▼ 220 3 33,472
10:50:35 6,400 ▼ 220 2 33,469
10:50:20 6,390 ▼ 230 11 33,467
10:50:20 6,390 ▼ 230 2 33,456
10:50:09 6,390 ▼ 230 1 33,454
10:50:00 6,390 ▼ 230 10 33,453
10:49:48 6,380 ▼ 240 25 33,443
10:48:28 6,380 ▼ 240 160 33,418
10:45:30 6,400 ▼ 220 2 33,258
10:45:14 6,400 ▼ 220 4 33,256
10:44:50 6,390 ▼ 230 25 33,252
10:43:39 6,400 ▼ 220 100 33,227
10:43:32 6,390 ▼ 230 74 33,127
10:43:30 6,390 ▼ 230 23 33,053
10:43:23 6,390 ▼ 230 1 33,030
10:40:35 6,390 ▼ 230 1 33,029
10:40:35 6,390 ▼ 230 99 33,028
10:39:51 6,390 ▼ 230 24 32,929
10:39:44 6,400 ▼ 220 7 32,905
10:38:47 6,390 ▼ 230 10 32,898
10:38:19 6,390 ▼ 230 1 32,888
10:37:38 6,390 ▼ 230 2 32,887
10:37:22 6,390 ▼ 230 25 32,885
10:36:50 6,390 ▼ 230 500 32,860
10:36:31 6,390 ▼ 230 1 32,360
10:36:31 6,400 ▼ 220 9 32,359
10:36:10 6,400 ▼ 220 1 32,350
10:34:52 6,390 ▼ 230 24 32,349
10:33:42 6,400 ▼ 220 1 32,325
10:32:50 6,400 ▼ 220 63 32,324
10:32:23 6,390 ▼ 230 25 32,261
10:31:27 6,390 ▼ 230 11 32,236
10:31:18 6,390 ▼ 230 24 32,225
10:31:18 6,390 ▼ 230 2 32,201
10:30:44 6,390 ▼ 230 2 32,199
10:29:54 6,380 ▼ 240 24 32,197
10:29:41 6,390 ▼ 230 1 32,173
10:29:41 6,390 ▼ 230 260 32,172
10:27:52 6,400 ▼ 220 34 31,912
10:27:25 6,390 ▼ 230 24 31,878
10:26:04 6,400 ▼ 220 4 31,854
10:26:04 6,400 ▼ 220 41 31,850
10:25:21 6,400 ▼ 220 200 31,809
10:24:55 6,400 ▼ 220 25 31,609
10:23:21 6,410 ▼ 210 145 31,584
10:22:46 6,410 ▼ 210 2 31,439
10:22:26 6,410 ▼ 210 9 31,437
10:22:26 6,410 ▼ 210 13 31,428
10:20:41 6,420 ▼ 200 80 31,415
10:19:57 6,420 ▼ 200 25 31,335
10:17:47 6,430 ▼ 190 39 31,310
10:17:46 6,430 ▼ 190 52 31,271
10:17:46 6,420 ▼ 200 59 31,219
10:15:54 6,430 ▼ 190 100 31,160
10:15:47 6,430 ▼ 190 100 31,060
10:15:14 6,420 ▼ 200 58 30,960
10:15:14 6,420 ▼ 200 100 30,902
10:14:58 6,410 ▼ 210 19 30,802
10:14:58 6,410 ▼ 210 5 30,783
10:14:21 6,380 ▼ 240 100 30,778
10:12:45 6,410 ▼ 210 21 30,678
10:12:45 6,410 ▼ 210 100 30,657
10:12:39 6,410 ▼ 210 202 30,557
10:12:39 6,410 ▼ 210 220 30,355
10:12:29 6,400 ▼ 220 25 30,135
10:12:13 6,410 ▼ 210 8 30,110
10:12:13 6,410 ▼ 210 4 30,102
10:12:13 6,400 ▼ 220 36 30,098
10:12:13 6,400 ▼ 220 44 30,062
10:12:13 6,400 ▼ 220 390 30,018
10:11:30 6,390 ▼ 230 180 29,628
10:09:56 6,380 ▼ 240 1 29,448
10:09:55 6,390 ▼ 230 50 29,447
10:09:46 6,390 ▼ 230 15 29,397
10:09:16 6,390 ▼ 230 19 29,382
10:09:16 6,390 ▼ 230 100 29,363
10:07:18 6,390 ▼ 230 5 29,263
10:07:12 6,390 ▼ 230 12 29,258
10:06:57 6,390 ▼ 230 5 29,246
10:06:01 6,380 ▼ 240 397 29,241
10:05:40 6,380 ▼ 240 1 28,844
10:05:04 6,380 ▼ 240 2 28,843
10:04:32 6,390 ▼ 230 29 28,841
10:03:08 6,390 ▼ 230 10 28,812
10:00:26 6,390 ▼ 230 34 28,802
09:57:47 6,330 ▼ 290 150 28,768
09:57:29 6,390 ▼ 230 5 28,618
09:56:15 6,390 ▼ 230 7 28,613
09:56:02 6,390 ▼ 230 5 28,606
09:55:14 6,390 ▼ 230 4 28,601
09:55:10 6,300 ▼ 320 2,412 28,597
09:55:10 6,310 ▼ 310 1,625 26,185
09:55:10 6,320 ▼ 300 1,383 24,560
09:54:58 6,310 ▼ 310 99 23,177
09:54:58 6,370 ▼ 250 1 23,078
09:54:58 6,310 ▼ 310 836 23,077
09:54:58 6,320 ▼ 300 655 22,241
09:54:58 6,330 ▼ 290 58 21,586
09:54:58 6,350 ▼ 270 1,276 21,468
09:54:58 6,340 ▼ 280 60 21,528
09:54:58 6,370 ▼ 250 261 19,742
09:54:58 6,360 ▼ 260 450 20,192
09:54:58 6,390 ▼ 230 1,110 19,421
09:54:58 6,380 ▼ 240 60 19,481
09:54:58 6,400 ▼ 220 234 18,311
09:52:51 6,400 ▼ 220 30 18,077
09:50:43 6,400 ▼ 220 400 18,047
09:49:04 6,440 ▼ 180 100 17,347
09:49:04 6,450 ▼ 170 300 17,647
09:49:04 6,430 ▼ 190 100 17,247
09:46:08 6,440 ▼ 180 390 17,147
09:41:59 6,440 ▼ 180 10 16,757
09:41:05 6,430 ▼ 190 16 16,747
09:41:05 6,380 ▼ 240 22 16,731
09:41:05 6,390 ▼ 230 59 16,709
09:39:58 6,390 ▼ 230 1 16,650
09:38:55 6,390 ▼ 230 23 16,649
09:38:55 6,400 ▼ 220 97 16,626
09:37:19 6,400 ▼ 220 50 16,529
09:36:38 6,400 ▼ 220 900 16,479
09:36:09 6,400 ▼ 220 140 15,579
09:35:45 6,400 ▼ 220 150 15,439
09:35:25 6,430 ▼ 190 4 15,289
09:34:56 6,410 ▼ 210 326 15,285
09:34:56 6,410 ▼ 210 64 14,959
09:33:44 6,430 ▼ 190 8 14,895
09:33:44 6,420 ▼ 200 170 14,887
09:33:44 6,430 ▼ 190 18 14,717
09:31:44 6,440 ▼ 180 1 14,699
09:31:10 6,440 ▼ 180 4 14,698
09:31:10 6,430 ▼ 190 620 14,694
09:31:10 6,440 ▼ 180 259 14,074
09:31:05 6,450 ▼ 170 2 13,815
09:31:03 6,450 ▼ 170 5 13,813
09:30:07 6,450 ▼ 170 100 13,808
09:29:55 6,450 ▼ 170 6 13,708
09:29:30 6,450 ▼ 170 1 13,702
09:29:16 6,450 ▼ 170 15 13,701
09:29:15 6,450 ▼ 170 167 13,686
09:28:40 6,470 ▼ 150 50 13,519
09:28:25 6,450 ▼ 170 200 13,469
09:28:24 6,450 ▼ 170 4 13,269
09:27:55 6,450 ▼ 170 29 13,265
09:27:55 6,460 ▼ 160 51 13,236
09:27:40 6,460 ▼ 160 9 13,185
09:27:26 6,470 ▼ 150 6 13,176
09:27:23 6,470 ▼ 150 20 13,170
09:26:47 6,480 ▼ 140 66 13,150
09:26:25 6,480 ▼ 140 10 13,084
09:26:18 6,480 ▼ 140 300 13,074
09:25:45 6,500 ▼ 120 100 12,774
09:25:42 6,490 ▼ 130 39 12,674
09:25:37 6,500 ▼ 120 142 12,635
09:25:21 6,500 ▼ 120 200 12,493
09:23:49 6,480 ▼ 140 23 12,293
09:23:25 6,480 ▼ 140 100 12,270
09:23:25 6,480 ▼ 140 13 12,170
09:23:25 6,480 ▼ 140 119 12,157
09:23:16 6,480 ▼ 140 10 12,038
09:22:07 6,500 ▼ 120 29 12,028
09:22:07 6,500 ▼ 120 47 11,999
09:22:07 6,500 ▼ 120 224 11,952
09:21:42 6,500 ▼ 120 220 11,728
09:21:42 6,500 ▼ 120 80 11,508
09:20:55 6,480 ▼ 140 80 11,428
09:19:17 6,500 ▼ 120 1 11,348
09:18:55 6,500 ▼ 120 25 11,347
09:18:41 6,500 ▼ 120 27 11,322
09:18:40 6,500 ▼ 120 388 11,295
09:18:40 6,490 ▼ 130 112 10,907
09:18:40 6,490 ▼ 130 88 10,795
09:18:17 6,500 ▼ 120 10 10,707
09:18:16 6,500 ▼ 120 10 10,697
09:18:14 6,500 ▼ 120 10 10,687
09:18:13 6,500 ▼ 120 10 10,677
09:18:09 6,500 ▼ 120 10 10,667
09:17:29 6,500 ▼ 120 10 10,657
09:17:24 6,490 ▼ 130 1,457 10,647
09:16:24 6,490 ▼ 130 1 9,190
09:16:08 6,490 ▼ 130 1 9,189
09:15:43 6,490 ▼ 130 20 9,188
09:13:28 6,480 ▼ 140 76 9,168
09:13:20 6,480 ▼ 140 20 9,092
09:12:54 6,480 ▼ 140 27 9,072
09:12:13 6,480 ▼ 140 156 9,045
09:12:13 6,480 ▼ 140 156 8,889
09:10:56 6,450 ▼ 170 12 8,733
09:10:46 6,450 ▼ 170 100 8,721
09:10:46 6,450 ▼ 170 185 8,621
09:10:29 6,450 ▼ 170 200 8,436
09:07:07 6,450 ▼ 170 10 8,236
09:06:10 6,410 ▼ 210 880 8,226
09:06:10 6,420 ▼ 200 47 7,346
09:05:22 6,410 ▼ 210 74 7,299
09:05:22 6,420 ▼ 200 39 7,225
09:04:50 6,410 ▼ 210 350 7,186
09:03:31 6,410 ▼ 210 100 6,836
09:03:29 6,400 ▼ 220 5 6,736
09:03:28 6,410 ▼ 210 127 6,731
09:03:27 6,410 ▼ 210 46 6,604
09:03:26 6,410 ▼ 210 100 6,558
09:03:15 6,410 ▼ 210 10 6,458
09:03:08 6,410 ▼ 210 38 6,448
09:03:05 6,410 ▼ 210 465 6,410
09:03:05 6,430 ▼ 190 163 5,603
09:03:05 6,420 ▼ 200 342 5,945
09:02:42 6,430 ▼ 190 2,000 5,440
09:02:32 6,430 ▼ 190 42 3,440
09:02:19 6,430 ▼ 190 927 3,398
09:01:38 6,430 ▼ 190 1,293 2,471
09:01:13 6,440 ▼ 180 160 889
09:01:13 6,430 ▼ 190 289 1,178
09:01:13 6,450 ▼ 170 51 729
09:01:00 6,460 ▼ 160 258 678
09:00:27 6,460 ▼ 160 1 420
09:00:27 6,470 ▼ 150 1 419
09:00:27 6,460 ▼ 160 6 418
09:00:27 6,470 ▼ 150 5 412
09:00:27 6,470 ▼ 150 392 407
08:34:40 6,620  0 15 15

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.26 12:08    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,920.02 ▼ 28.28 -1.45%
코스닥 591.71 ▼ 17.27 -2.84%
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.