팬엔터테인먼트
(068050)
코스닥
중견기업부
액면가 500원
  05.23 15:59

5,800 (5,950)   [시가/고가/저가] 5,920 / 5,920 / 5,750 
전일비/등락률 ▼ 150 (-2.52%) 매도호가/호가잔량 5,820 / 8
거래량/전일동시간대비 35,291 /▼ 6,741 매수호가/호가잔량 5,800 / 678
상한가/하한가 7,730 / 4,170 총매도/총매수잔량 4,239 / 11,507

매도잔량 호가 매수잔량
1,242 5,940 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
515 5,920
911 5,900
200 5,890
200 5,880
200 5,870
200 5,860
200 5,850
563 5,840
8 5,820
 
5,800 678
5,790 349
5,780 1,456
5,770 1,011
5,760 587
5,750 1,966
5,740 508
5,730 489
5,720 4,317
5,710 146
 
총매도잔량 순매수잔량 총매수잔량
4,239 7,268 11,507
시간외잔량 시간외잔량
0 476
 
팬엔터테인먼트 068050
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 869.16 (-3.80)    FUTURE 318.30 (+2.05)   Basis: -0.01
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:00 5,800 ▼ 150 10 35,291
15:30:16 5,800 ▼ 150 1,695 35,281
15:19:58 5,800 ▼ 150 1 33,586
15:19:20 5,820 ▼ 130 100 33,585
15:19:12 5,800 ▼ 150 1 33,485
15:17:44 5,820 ▼ 130 100 33,484
15:17:36 5,820 ▼ 130 100 33,384
15:17:25 5,810 ▼ 140 100 33,284
15:16:49 5,810 ▼ 140 10 33,184
15:16:30 5,820 ▼ 130 1 33,174
15:16:22 5,800 ▼ 150 1 33,173
15:16:14 5,800 ▼ 150 270 33,172
15:14:38 5,820 ▼ 130 100 32,902
15:14:27 5,800 ▼ 150 10 32,802
15:13:56 5,820 ▼ 130 1 32,792
15:13:52 5,810 ▼ 140 320 32,791
15:13:52 5,810 ▼ 140 85 32,471
15:10:54 5,840 ▼ 110 2 32,386
15:10:50 5,840 ▼ 110 3 32,384
15:09:45 5,810 ▼ 140 1 32,381
15:09:41 5,830 ▼ 120 302 32,380
15:09:34 5,830 ▼ 120 98 32,078
15:09:04 5,830 ▼ 120 134 31,980
15:07:17 5,840 ▼ 110 2 31,846
15:06:53 5,830 ▼ 120 50 31,844
15:06:03 5,810 ▼ 140 1 31,794
15:05:53 5,830 ▼ 120 200 31,793
15:04:35 5,830 ▼ 120 10 31,593
15:04:18 5,830 ▼ 120 200 31,583
15:03:14 5,830 ▼ 120 4 31,383
15:03:10 5,830 ▼ 120 46 31,379
15:01:22 5,830 ▼ 120 10 31,333
15:00:52 5,830 ▼ 120 134 31,323
14:59:35 5,830 ▼ 120 10 31,189
14:59:28 5,830 ▼ 120 40 31,179
14:59:17 5,830 ▼ 120 10 31,139
14:57:34 5,830 ▼ 120 1 31,129
14:57:27 5,800 ▼ 150 1 31,128
14:57:17 5,820 ▼ 130 50 31,127
14:56:25 5,830 ▼ 120 10 31,077
14:56:08 5,820 ▼ 130 50 31,067
14:55:50 5,830 ▼ 120 10 31,017
14:55:35 5,830 ▼ 120 1 31,007
14:55:28 5,820 ▼ 130 30 31,006
14:55:21 5,830 ▼ 120 120 30,976
14:55:20 5,830 ▼ 120 40 30,856
14:55:10 5,830 ▼ 120 10 30,816
14:54:55 5,830 ▼ 120 100 30,806
14:54:28 5,830 ▼ 120 10 30,706
14:54:11 5,820 ▼ 130 65 30,696
14:54:09 5,820 ▼ 130 35 30,631
14:51:19 5,820 ▼ 130 135 30,596
14:51:11 5,820 ▼ 130 39 30,461
14:50:52 5,830 ▼ 120 10 30,422
14:50:41 5,830 ▼ 120 10 30,412
14:50:11 5,820 ▼ 130 68 30,402
14:47:03 5,820 ▼ 130 40 30,334
14:46:28 5,820 ▼ 130 1 30,294
14:46:11 5,810 ▼ 140 30 30,293
14:45:32 5,810 ▼ 140 1 30,263
14:45:24 5,800 ▼ 150 49 30,262
14:45:09 5,800 ▼ 150 56 30,213
14:45:09 5,800 ▼ 150 100 30,157
14:45:00 5,800 ▼ 150 100 30,057
14:44:56 5,800 ▼ 150 120 29,957
14:44:52 5,800 ▼ 150 1 29,837
14:44:25 5,790 ▼ 160 28 29,836
14:43:39 5,800 ▼ 150 220 29,808
14:42:54 5,820 ▼ 130 39 29,588
14:42:52 5,820 ▼ 130 170 29,549
14:41:53 5,830 ▼ 120 220 29,379
14:41:09 5,800 ▼ 150 30 29,159
14:39:55 5,830 ▼ 120 10 29,129
14:38:46 5,830 ▼ 120 8 29,119
14:38:45 5,830 ▼ 120 32 29,111
14:38:04 5,830 ▼ 120 270 29,079
14:34:37 5,830 ▼ 120 39 28,809
14:32:11 5,820 ▼ 130 99 28,770
14:32:08 5,820 ▼ 130 11 28,671
14:32:03 5,820 ▼ 130 50 28,660
14:31:32 5,830 ▼ 120 1 28,610
14:30:43 5,820 ▼ 130 23 28,609
14:30:28 5,820 ▼ 130 40 28,586
14:30:04 5,820 ▼ 130 200 28,546
14:27:19 5,820 ▼ 130 200 28,346
14:26:20 5,820 ▼ 130 40 28,146
14:22:11 5,820 ▼ 130 39 28,106
14:18:02 5,820 ▼ 130 40 28,067
14:16:22 5,820 ▼ 130 360 28,027
14:13:54 5,820 ▼ 130 39 27,667
14:09:45 5,820 ▼ 130 40 27,628
14:05:37 5,830 ▼ 120 39 27,588
14:01:28 5,830 ▼ 120 40 27,549
13:58:58 5,830 ▼ 120 1 27,509
13:57:56 5,800 ▼ 150 55 27,508
13:57:19 5,830 ▼ 120 39 27,453
13:57:05 5,800 ▼ 150 50 27,414
13:55:13 5,830 ▼ 120 2 27,364
13:53:11 5,830 ▼ 120 40 27,362
13:49:02 5,830 ▼ 120 40 27,322
13:44:53 5,830 ▼ 120 39 27,282
13:43:58 5,830 ▼ 120 1 27,243
13:43:34 5,820 ▼ 130 1 27,242
13:43:34 5,820 ▼ 130 29 27,241
13:43:01 5,820 ▼ 130 1 27,212
13:42:42 5,810 ▼ 140 3 27,211
13:41:55 5,810 ▼ 140 1 27,208
13:41:15 5,750 ▼ 200 3,245 27,207
13:41:15 5,760 ▼ 190 845 23,962
13:41:15 5,770 ▼ 180 805 23,117
13:41:15 5,780 ▼ 170 348 22,312
13:41:15 5,790 ▼ 160 257 21,964
13:40:45 5,820 ▼ 130 40 21,707
13:40:16 5,820 ▼ 130 30 21,667
13:40:06 5,820 ▼ 130 30 21,637
13:39:51 5,820 ▼ 130 300 21,607
13:39:36 5,820 ▼ 130 700 21,307
13:36:36 5,820 ▼ 130 39 20,607
13:32:28 5,820 ▼ 130 40 20,568
13:28:19 5,820 ▼ 130 39 20,528
13:24:10 5,820 ▼ 130 40 20,489
13:20:02 5,820 ▼ 130 40 20,449
13:15:53 5,820 ▼ 130 39 20,409
13:12:45 5,820 ▼ 130 17 20,370
13:11:45 5,820 ▼ 130 40 20,353
13:11:09 5,790 ▼ 160 200 20,313
13:07:36 5,820 ▼ 130 39 20,113
13:03:28 5,820 ▼ 130 40 20,074
13:03:05 5,820 ▼ 130 1 20,034
13:02:21 5,800 ▼ 150 118 20,033
12:59:19 5,820 ▼ 130 39 19,915
12:55:26 5,820 ▼ 130 50 19,876
12:55:10 5,810 ▼ 140 40 19,826
12:55:02 5,810 ▼ 140 150 19,786
12:51:17 5,820 ▼ 130 100 19,636
12:51:02 5,820 ▼ 130 39 19,536
12:49:08 5,820 ▼ 130 1 19,497
12:47:19 5,800 ▼ 150 60 19,496
12:46:53 5,830 ▼ 120 40 19,436
12:45:09 5,800 ▼ 150 57 19,396
12:42:44 5,830 ▼ 120 40 19,339
12:42:09 5,800 ▼ 150 10 19,299
12:38:36 5,830 ▼ 120 39 19,289
12:36:41 5,830 ▼ 120 280 19,250
12:36:41 5,820 ▼ 130 70 18,970
12:34:27 5,820 ▼ 130 40 18,900
12:32:29 5,810 ▼ 140 36 18,860
12:30:19 5,820 ▼ 130 39 18,824
12:26:10 5,820 ▼ 130 40 18,785
12:22:02 5,830 ▼ 120 39 18,745
12:19:28 5,810 ▼ 140 1 18,706
12:17:59 5,830 ▼ 120 17 18,705
12:17:53 5,830 ▼ 120 1 18,688
12:17:53 5,830 ▼ 120 22 18,687
12:13:45 5,830 ▼ 120 29 18,665
12:13:44 5,830 ▼ 120 11 18,636
12:09:38 5,830 ▼ 120 28 18,625
12:09:36 5,830 ▼ 120 11 18,597
12:05:29 5,830 ▼ 120 28 18,586
12:05:27 5,830 ▼ 120 1 18,558
12:05:27 5,830 ▼ 120 11 18,557
12:01:23 5,830 ▼ 120 17 18,546
12:01:19 5,830 ▼ 120 22 18,529
11:57:20 5,830 ▼ 120 29 18,507
11:57:10 5,830 ▼ 120 11 18,478
11:53:05 5,830 ▼ 120 6 18,467
11:53:01 5,830 ▼ 120 33 18,461
11:48:52 5,830 ▼ 120 40 18,428
11:44:44 5,830 ▼ 120 39 18,388
11:40:36 5,830 ▼ 120 40 18,349
11:40:35 5,800 ▼ 150 6 18,309
11:39:50 5,830 ▼ 120 50 18,303
11:36:27 5,830 ▼ 120 40 18,253
11:32:18 5,830 ▼ 120 39 18,213
11:28:09 5,830 ▼ 120 40 18,174
11:26:25 5,790 ▼ 160 48 18,134
11:24:01 5,830 ▼ 120 9 18,086
11:24:01 5,830 ▼ 120 30 18,077
11:19:53 5,830 ▼ 120 40 18,047
11:17:37 5,830 ▼ 120 6 18,007
11:15:44 5,830 ▼ 120 39 18,001
11:11:35 5,830 ▼ 120 40 17,962
11:10:20 5,830 ▼ 120 13 17,922
11:09:57 5,830 ▼ 120 1 17,909
11:09:46 5,800 ▼ 150 49 17,908
11:09:42 5,800 ▼ 150 626 17,859
11:09:42 5,810 ▼ 140 475 17,233
11:09:42 5,820 ▼ 130 100 16,758
11:08:44 5,830 ▼ 120 1 16,658
11:08:41 5,830 ▼ 120 4 16,657
11:08:09 5,830 ▼ 120 10 16,653
11:07:26 5,830 ▼ 120 40 16,643
11:03:18 5,840 ▼ 110 39 16,603
10:59:09 5,840 ▼ 110 40 16,564
10:55:01 5,840 ▼ 110 39 16,524
10:54:43 5,830 ▼ 120 11 16,485
10:54:42 5,830 ▼ 120 13 16,474
10:54:42 5,830 ▼ 120 76 16,461
10:52:42 5,830 ▼ 120 10 16,385
10:50:52 5,830 ▼ 120 40 16,375
10:50:30 5,820 ▼ 130 64 16,335
10:50:24 5,820 ▼ 130 50 16,271
10:49:41 5,830 ▼ 120 10 16,221
10:46:44 5,830 ▼ 120 39 16,211
10:44:12 5,830 ▼ 120 1 16,172
10:44:00 5,830 ▼ 120 1 16,171
10:43:40 5,820 ▼ 130 2 16,170
10:43:14 5,820 ▼ 130 1 16,168
10:42:35 5,830 ▼ 120 40 16,167
10:40:23 5,830 ▼ 120 350 16,127
10:40:04 5,830 ▼ 120 400 15,777
10:40:01 5,830 ▼ 120 100 15,377
10:38:26 5,830 ▼ 120 39 15,277
10:34:18 5,830 ▼ 120 40 15,238
10:30:09 5,830 ▼ 120 40 15,198
10:29:31 5,830 ▼ 120 1 15,158
10:29:18 5,830 ▼ 120 1 15,157
10:29:14 5,820 ▼ 130 70 15,156
10:28:58 5,820 ▼ 130 21 15,086
10:28:58 5,820 ▼ 130 109 15,065
10:26:00 5,830 ▼ 120 39 14,956
10:22:20 5,830 ▼ 120 20 14,917
10:21:53 5,830 ▼ 120 28 14,897
10:21:52 5,830 ▼ 120 12 14,869
10:18:47 5,810 ▼ 140 131 14,857
10:18:12 5,820 ▼ 130 430 14,726
10:17:43 5,840 ▼ 110 39 14,296
10:13:35 5,840 ▼ 110 40 14,257
10:09:26 5,850 ▼ 100 39 14,217
10:05:40 5,830 ▼ 120 10 14,178
10:05:40 5,830 ▼ 120 190 14,168
10:05:17 5,850 ▼ 100 40 13,978
10:05:10 5,830 ▼ 120 131 13,938
10:05:10 5,830 ▼ 120 1 13,807
10:04:57 5,830 ▼ 120 68 13,806
10:01:09 5,860 ▼ 90 40 13,738
09:57:01 5,860 ▼ 90 39 13,698
09:52:52 5,850 ▼ 100 3 13,659
09:52:52 5,850 ▼ 100 37 13,656
09:52:25 5,810 ▼ 140 2 13,619
09:51:39 5,850 ▼ 100 3 13,617
09:49:45 5,860 ▼ 90 3 13,614
09:48:50 5,810 ▼ 140 22 13,611
09:48:50 5,820 ▼ 130 18 13,589
09:48:43 5,860 ▼ 90 39 13,571
09:47:45 5,820 ▼ 130 2 13,532
09:46:29 5,860 ▼ 90 200 13,530
09:45:50 5,860 ▼ 90 1 13,330
09:45:06 5,850 ▼ 100 20 13,329
09:44:35 5,850 ▼ 100 40 13,309
09:40:37 5,850 ▼ 100 14 13,269
09:40:26 5,850 ▼ 100 39 13,255
09:39:39 5,850 ▼ 100 4 13,216
09:37:25 5,850 ▼ 100 30 13,212
09:36:18 5,850 ▼ 100 40 13,182
09:32:45 5,860 ▼ 90 1 13,142
09:32:33 5,810 ▼ 140 1 13,141
09:32:25 5,810 ▼ 140 80 13,140
09:32:09 5,860 ▼ 90 39 13,060
09:31:06 5,860 ▼ 90 2 13,021
09:31:06 5,850 ▼ 100 13 13,019
09:30:53 5,850 ▼ 100 1 13,006
09:30:25 5,800 ▼ 150 1 13,005
09:29:38 5,860 ▼ 90 3 13,004
09:29:38 5,850 ▼ 100 32 13,001
09:28:36 5,810 ▼ 140 300 12,969
09:27:38 5,800 ▼ 150 290 12,669
09:27:38 5,800 ▼ 150 99 12,379
09:27:33 5,800 ▼ 150 11 12,280
09:27:33 5,800 ▼ 150 99 12,269
09:27:33 5,770 ▼ 180 1 12,170
09:27:30 5,750 ▼ 200 1,270 12,169
09:27:25 5,750 ▼ 200 1,092 10,899
09:27:19 5,760 ▼ 190 52 9,807
09:27:18 5,760 ▼ 190 3,350 9,755
09:25:15 5,760 ▼ 190 1 6,405
09:24:16 5,800 ▼ 150 5 6,404
09:23:46 5,760 ▼ 190 1 6,399
09:22:04 5,750 ▼ 200 539 6,398
09:22:04 5,760 ▼ 190 1,117 5,859
09:22:04 5,780 ▼ 170 427 3,830
09:22:04 5,770 ▼ 180 912 4,742
09:22:04 5,790 ▼ 160 275 3,403
09:20:23 5,790 ▼ 160 57 3,128
09:20:23 5,810 ▼ 140 43 3,071
09:18:28 5,860 ▼ 90 1 3,028
09:18:15 5,810 ▼ 140 157 3,027
09:16:07 5,810 ▼ 140 50 2,870
09:15:25 5,810 ▼ 140 1 2,820
09:15:18 5,790 ▼ 160 20 2,819
09:15:18 5,790 ▼ 160 1 2,799
09:14:36 5,800 ▼ 150 20 2,798
09:14:30 5,800 ▼ 150 35 2,778
09:14:30 5,800 ▼ 150 1 2,743
09:14:09 5,800 ▼ 150 462 2,742
09:13:16 5,860 ▼ 90 3 2,280
09:12:44 5,800 ▼ 150 425 2,277
09:12:44 5,810 ▼ 140 11 1,852
09:12:28 5,850 ▼ 100 50 1,841
09:11:53 5,850 ▼ 100 19 1,791
09:11:52 5,850 ▼ 100 1 1,772
09:11:51 5,850 ▼ 100 80 1,771
09:10:14 5,810 ▼ 140 411 1,691
09:10:14 5,810 ▼ 140 589 1,280
09:07:27 5,870 ▼ 80 1 691
09:05:57 5,800 ▼ 150 49 690
09:05:57 5,810 ▼ 140 92 641
09:05:57 5,820 ▼ 130 1 549
09:05:57 5,830 ▼ 120 54 548
09:05:57 5,840 ▼ 110 104 494
09:05:57 5,850 ▼ 100 200 390
09:02:18 5,910 ▼ 40 1 190
09:00:44 5,850 ▼ 100 22 189
09:00:32 5,910 ▼ 40 2 167
09:00:30 5,920 ▼ 30 165 165

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,471.91 ▲ 6.34 0.26%
코스닥 869.16 ▼ 3.8 -0.44%
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.