뉴프렉스
(085670)
코스닥
중견기업부
액면가 500원
  08.16 15:59

1,785 (1,855)   [시가/고가/저가] 1,820 / 1,820 / 1,710 
전일비/등락률 ▼ 70 (-3.77%) 매도호가/호가잔량 1,785 / 640
거래량/전일동시간대비 192,620 / 0 매수호가/호가잔량 1,780 / 5,699
상한가/하한가 2,410 / 1,300 총매도/총매수잔량 8,936 / 31,920

매도잔량 호가 매수잔량
664 1,830 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,500 1,825
106 1,820
663 1,815
1,492 1,810
557 1,805
131 1,800
150 1,795
3,033 1,790
640 1,785
 
1,780 5,699
1,775 1,390
1,770 696
1,765 1,207
1,760 743
1,755 11,889
1,750 8,340
1,745 1,389
1,740 61
1,735 506
 
총매도잔량 순매수잔량 총매수잔량
8,936 22,984 31,920
시간외잔량 시간외잔량
151 0
 
뉴프렉스 085670
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 591.57 (-5.58)    FUTURE 254.05 (-1.15)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:49:21 1,785 ▼ 70 10 192,620
15:42:26 1,785 ▼ 70 100 192,610
15:30:30 1,785 ▼ 70 9,089 192,510
15:19:46 1,780 ▼ 75 1,112 183,421
15:19:46 1,780 ▼ 75 1,160 182,309
15:19:44 1,785 ▼ 70 25 181,149
15:19:28 1,780 ▼ 75 28 181,124
15:18:45 1,785 ▼ 70 25 181,096
15:16:52 1,785 ▼ 70 1,071 181,071
15:16:19 1,785 ▼ 70 312 180,000
15:16:11 1,785 ▼ 70 621 179,688
15:16:10 1,785 ▼ 70 996 179,067
15:15:44 1,785 ▼ 70 5 178,071
15:08:35 1,790 ▼ 65 5 178,066
15:06:56 1,780 ▼ 75 273 178,061
15:06:33 1,780 ▼ 75 26 177,788
15:04:47 1,780 ▼ 75 4,875 177,762
15:04:47 1,785 ▼ 70 2,425 172,887
14:50:36 1,790 ▼ 65 500 170,462
14:50:06 1,790 ▼ 65 2,000 169,962
14:48:21 1,790 ▼ 65 1,000 167,962
14:47:12 1,790 ▼ 65 375 166,962
14:47:12 1,785 ▼ 70 1,625 166,587
14:44:49 1,785 ▼ 70 15 164,962
14:43:40 1,780 ▼ 75 1 164,947
14:42:50 1,785 ▼ 70 35 164,946
14:42:50 1,785 ▼ 70 25 164,911
14:41:04 1,785 ▼ 70 35 164,886
14:40:04 1,785 ▼ 70 25 164,851
14:37:07 1,785 ▼ 70 488 164,826
14:36:36 1,785 ▼ 70 312 164,338
14:35:22 1,785 ▼ 70 100 164,026
14:35:14 1,785 ▼ 70 88 163,926
14:32:20 1,780 ▼ 75 559 163,838
14:32:20 1,785 ▼ 70 41 163,279
14:30:46 1,780 ▼ 75 213 163,238
14:30:46 1,785 ▼ 70 287 163,025
14:30:44 1,785 ▼ 70 24 162,738
14:27:43 1,785 ▼ 70 300 162,714
14:27:02 1,785 ▼ 70 31 162,414
14:27:02 1,785 ▼ 70 683 162,383
14:25:03 1,785 ▼ 70 100 161,700
14:24:06 1,785 ▼ 70 64 161,600
14:24:04 1,785 ▼ 70 216 161,536
14:20:31 1,785 ▼ 70 112 161,320
14:19:00 1,785 ▼ 70 1 161,208
14:17:25 1,780 ▼ 75 300 161,207
14:16:26 1,780 ▼ 75 1,000 160,907
14:16:22 1,790 ▼ 65 200 159,907
14:07:24 1,790 ▼ 65 500 159,707
14:05:48 1,790 ▼ 65 1 159,207
14:03:45 1,780 ▼ 75 100 159,206
14:03:12 1,780 ▼ 75 5,563 159,106
14:02:56 1,785 ▼ 70 100 153,543
13:59:12 1,780 ▼ 75 143 153,443
13:59:12 1,785 ▼ 70 1,859 153,300
13:58:43 1,790 ▼ 65 25 151,441
13:57:46 1,790 ▼ 65 50 151,416
13:49:20 1,795 ▼ 60 3 151,366
13:44:32 1,795 ▼ 60 86 151,363
13:41:13 1,795 ▼ 60 10 151,277
13:35:45 1,795 ▼ 60 1 151,267
13:33:15 1,790 ▼ 65 1,000 151,266
13:29:47 1,785 ▼ 70 1,130 150,266
13:29:11 1,795 ▼ 60 15 149,136
13:26:11 1,795 ▼ 60 50 149,121
13:25:12 1,790 ▼ 65 1,000 149,071
13:23:42 1,790 ▼ 65 2,446 148,071
13:23:42 1,790 ▼ 65 400 145,625
13:23:34 1,790 ▼ 65 200 145,225
13:22:23 1,790 ▼ 65 100 145,025
13:19:45 1,790 ▼ 65 6 144,925
13:17:53 1,790 ▼ 65 200 144,919
13:17:03 1,790 ▼ 65 3 144,719
13:16:41 1,780 ▼ 75 3 144,716
13:14:28 1,780 ▼ 75 76 144,713
13:14:14 1,785 ▼ 70 24 144,637
13:10:40 1,785 ▼ 70 23 144,613
13:10:40 1,785 ▼ 70 3,506 144,590
13:08:58 1,785 ▼ 70 50 141,084
13:08:29 1,790 ▼ 65 189 141,034
13:08:14 1,790 ▼ 65 41 140,845
13:07:47 1,790 ▼ 65 244 140,804
13:05:01 1,790 ▼ 65 22 140,560
13:04:51 1,790 ▼ 65 88 140,538
13:04:43 1,790 ▼ 65 63 140,450
13:04:31 1,790 ▼ 65 54 140,387
13:03:45 1,795 ▼ 60 3 140,333
13:03:19 1,795 ▼ 60 10 140,330
13:03:16 1,795 ▼ 60 9 140,320
13:03:14 1,795 ▼ 60 8 140,311
13:03:12 1,795 ▼ 60 7 140,303
13:03:09 1,795 ▼ 60 6 140,296
13:03:06 1,795 ▼ 60 5 140,290
13:03:04 1,795 ▼ 60 4 140,285
13:03:01 1,795 ▼ 60 3 140,281
13:02:58 1,795 ▼ 60 2 140,278
13:02:56 1,795 ▼ 60 1 140,276
13:01:30 1,795 ▼ 60 10 140,275
12:59:57 1,795 ▼ 60 1 140,265
12:57:55 1,790 ▼ 65 29 140,264
12:56:13 1,795 ▼ 60 30 140,235
12:54:30 1,795 ▼ 60 984 140,205
12:54:30 1,795 ▼ 60 227 139,221
12:48:46 1,800 ▼ 55 99 138,994
12:48:46 1,800 ▼ 55 122 138,895
12:48:08 1,800 ▼ 55 1 138,773
12:48:08 1,800 ▼ 55 1 138,772
12:48:00 1,795 ▼ 60 1,000 138,771
12:45:34 1,795 ▼ 60 200 137,771
12:45:26 1,795 ▼ 60 2,594 137,571
12:45:26 1,790 ▼ 65 1,084 134,977
12:44:59 1,785 ▼ 70 2 133,893
12:39:20 1,790 ▼ 65 679 133,891
12:36:03 1,785 ▼ 70 500 133,212
12:27:58 1,790 ▼ 65 3 132,712
12:27:43 1,785 ▼ 70 271 132,709
12:27:41 1,785 ▼ 70 28 132,438
12:27:39 1,785 ▼ 70 201 132,410
12:26:47 1,780 ▼ 75 982 132,209
12:26:12 1,770 ▼ 85 3 131,227
12:23:51 1,770 ▼ 85 100 131,224
12:23:29 1,770 ▼ 85 200 131,124
12:20:15 1,770 ▼ 85 100 130,924
12:19:26 1,770 ▼ 85 100 130,824
12:19:02 1,770 ▼ 85 20 130,724
12:10:17 1,770 ▼ 85 1,700 130,704
12:01:40 1,775 ▼ 80 444 128,992
12:01:40 1,770 ▼ 85 12 129,004
12:01:40 1,780 ▼ 75 310 128,548
12:01:40 1,785 ▼ 70 1,234 128,238
11:55:55 1,790 ▼ 65 1 127,004
11:53:54 1,790 ▼ 65 1,000 127,003
11:45:38 1,790 ▼ 65 340 126,003
11:45:30 1,790 ▼ 65 1,781 125,663
11:44:54 1,785 ▼ 70 29 123,882
11:44:52 1,785 ▼ 70 1,310 123,853
11:33:00 1,780 ▼ 75 1 122,543
11:28:49 1,785 ▼ 70 1 122,542
11:18:12 1,785 ▼ 70 3 122,541
11:17:30 1,790 ▼ 65 1 122,538
11:17:23 1,790 ▼ 65 1 122,537
11:14:31 1,780 ▼ 75 105 122,536
11:10:17 1,780 ▼ 75 1 122,431
11:06:48 1,790 ▼ 65 1 122,430
11:06:38 1,790 ▼ 65 1 122,429
11:06:28 1,790 ▼ 65 1 122,428
11:06:19 1,790 ▼ 65 1 122,427
11:06:10 1,785 ▼ 70 1 122,426
11:04:29 1,775 ▼ 80 500 122,425
11:03:29 1,790 ▼ 65 25 121,925
10:58:21 1,790 ▼ 65 366 121,900
10:56:45 1,790 ▼ 65 2 121,534
10:56:27 1,790 ▼ 65 15 121,532
10:49:35 1,790 ▼ 65 28 121,517
10:43:50 1,775 ▼ 80 588 121,489
10:43:34 1,775 ▼ 80 142 120,901
10:43:08 1,750 ▼ 105 6,182 120,759
10:43:08 1,755 ▼ 100 8,310 114,577
10:43:08 1,760 ▼ 95 2,292 106,267
10:43:08 1,765 ▼ 90 6,772 103,975
10:43:08 1,770 ▼ 85 1,331 97,203
10:43:08 1,780 ▼ 75 2,665 94,494
10:43:08 1,775 ▼ 80 1,378 95,872
10:43:08 1,785 ▼ 70 482 91,829
10:40:22 1,785 ▼ 70 50 91,347
10:39:58 1,785 ▼ 70 333 91,297
10:39:58 1,785 ▼ 70 601 90,964
10:39:58 1,790 ▼ 65 505 90,363
10:34:21 1,800 ▼ 55 66 89,858
10:33:48 1,800 ▼ 55 26 89,792
10:25:47 1,800 ▼ 55 49 89,766
10:25:47 1,800 ▼ 55 451 89,717
10:25:00 1,800 ▼ 55 1 89,266
10:24:02 1,785 ▼ 70 1 89,265
10:22:31 1,800 ▼ 55 1 89,264
10:20:17 1,785 ▼ 70 1 89,263
10:16:18 1,780 ▼ 75 1,000 89,262
10:15:42 1,780 ▼ 75 965 88,262
10:15:42 1,780 ▼ 75 1 87,297
10:15:35 1,770 ▼ 85 2 87,296
10:14:11 1,770 ▼ 85 1 87,294
10:09:35 1,770 ▼ 85 23 87,293
10:09:35 1,770 ▼ 85 477 87,270
10:09:25 1,770 ▼ 85 500 86,793
10:08:19 1,775 ▼ 80 200 86,293
10:08:07 1,780 ▼ 75 100 86,093
10:07:57 1,780 ▼ 75 200 85,993
10:06:51 1,785 ▼ 70 77 85,793
10:06:51 1,785 ▼ 70 23 85,716
10:03:48 1,785 ▼ 70 78 85,693
10:03:48 1,785 ▼ 70 500 85,615
10:03:34 1,780 ▼ 75 300 85,115
10:03:26 1,780 ▼ 75 1 84,815
10:02:28 1,775 ▼ 80 300 84,814
10:01:52 1,780 ▼ 75 3 84,514
10:01:52 1,780 ▼ 75 675 84,511
10:01:20 1,775 ▼ 80 325 83,836
10:01:15 1,775 ▼ 80 54 83,511
10:01:13 1,775 ▼ 80 25 83,457
10:00:52 1,775 ▼ 80 1 83,432
09:59:35 1,775 ▼ 80 1 83,431
09:59:18 1,775 ▼ 80 25 83,430
09:56:39 1,775 ▼ 80 209 83,405
09:56:29 1,770 ▼ 85 212 83,196
09:56:02 1,770 ▼ 85 4 82,984
09:55:49 1,770 ▼ 85 100 82,980
09:55:33 1,770 ▼ 85 118 82,880
09:55:30 1,770 ▼ 85 410 82,762
09:53:08 1,770 ▼ 85 50 82,352
09:52:34 1,770 ▼ 85 50 82,302
09:49:44 1,780 ▼ 75 1 82,252
09:49:32 1,780 ▼ 75 1 82,251
09:49:09 1,780 ▼ 75 1 82,250
09:48:52 1,775 ▼ 80 1,045 82,249
09:48:51 1,775 ▼ 80 115 81,204
09:48:38 1,775 ▼ 80 200 81,089
09:48:26 1,775 ▼ 80 300 80,889
09:48:07 1,775 ▼ 80 55 80,589
09:48:05 1,770 ▼ 85 1 80,534
09:47:56 1,775 ▼ 80 1,854 80,533
09:46:58 1,775 ▼ 80 100 78,679
09:45:52 1,775 ▼ 80 1 78,579
09:44:26 1,775 ▼ 80 116 78,578
09:43:42 1,780 ▼ 75 45 78,462
09:43:39 1,780 ▼ 75 11 78,417
09:42:52 1,780 ▼ 75 1 78,406
09:42:47 1,780 ▼ 75 197 78,405
09:42:41 1,780 ▼ 75 200 78,208
09:41:56 1,780 ▼ 75 100 78,008
09:41:28 1,780 ▼ 75 70 77,908
09:40:45 1,780 ▼ 75 1,000 77,838
09:40:25 1,785 ▼ 70 1 76,838
09:39:45 1,785 ▼ 70 4 76,837
09:39:35 1,780 ▼ 75 1,000 76,833
09:38:17 1,785 ▼ 70 10 75,833
09:38:14 1,785 ▼ 70 1 75,823
09:37:50 1,785 ▼ 70 1 75,822
09:37:37 1,785 ▼ 70 135 75,821
09:37:36 1,785 ▼ 70 558 75,686
09:36:08 1,785 ▼ 70 50 75,128
09:35:59 1,790 ▼ 65 138 75,078
09:35:59 1,790 ▼ 65 223 74,940
09:35:13 1,795 ▼ 60 1 74,717
09:35:08 1,795 ▼ 60 2 74,716
09:34:59 1,795 ▼ 60 1 74,714
09:31:25 1,795 ▼ 60 1,934 74,713
09:31:24 1,795 ▼ 60 500 72,779
09:30:17 1,805 ▼ 50 277 72,279
09:29:44 1,800 ▼ 55 4 72,002
09:29:37 1,800 ▼ 55 434 69,432
09:29:37 1,795 ▼ 60 2,566 71,998
09:29:18 1,800 ▼ 55 1 68,998
09:28:36 1,800 ▼ 55 1 68,997
09:28:26 1,810 ▼ 45 55 68,996
09:27:08 1,800 ▼ 55 10 68,941
09:27:02 1,805 ▼ 50 166 68,931
09:27:00 1,805 ▼ 50 34 68,765
09:26:15 1,800 ▼ 55 799 68,731
09:24:59 1,800 ▼ 55 1 67,932
09:24:48 1,795 ▼ 60 6 67,917
09:24:48 1,800 ▼ 55 14 67,931
09:22:47 1,795 ▼ 60 11 67,911
09:22:47 1,795 ▼ 60 100 67,900
09:22:43 1,790 ▼ 65 1 67,800
09:21:23 1,795 ▼ 60 879 67,799
09:21:13 1,790 ▼ 65 1,500 66,920
09:20:42 1,790 ▼ 65 71 65,420
09:20:42 1,790 ▼ 65 250 65,349
09:19:27 1,795 ▼ 60 20 65,099
09:19:24 1,795 ▼ 60 1 65,079
09:18:27 1,795 ▼ 60 382 65,078
09:18:27 1,795 ▼ 60 250 64,696
09:18:25 1,795 ▼ 60 737 64,446
09:18:03 1,800 ▼ 55 1,000 63,709
09:17:59 1,795 ▼ 60 1 62,709
09:17:10 1,800 ▼ 55 186 62,708
09:16:39 1,800 ▼ 55 1,331 62,522
09:16:39 1,800 ▼ 55 2,105 61,191
09:16:23 1,795 ▼ 60 1,350 59,086
09:15:47 1,790 ▼ 65 999 57,736
09:14:41 1,780 ▼ 75 603 56,737
09:14:41 1,780 ▼ 75 402 56,134
09:14:41 1,780 ▼ 75 1,846 55,732
09:14:41 1,780 ▼ 75 80 53,886
09:14:38 1,780 ▼ 75 62 53,806
09:14:37 1,780 ▼ 75 10 53,744
09:14:33 1,780 ▼ 75 2,070 53,734
09:14:19 1,790 ▼ 65 1 51,664
09:14:19 1,785 ▼ 70 10 51,663
09:14:04 1,785 ▼ 70 104 51,653
09:13:56 1,785 ▼ 70 377 51,549
09:13:30 1,785 ▼ 70 842 51,172
09:12:40 1,790 ▼ 65 230 50,330
09:12:14 1,790 ▼ 65 1,655 50,100
09:11:15 1,795 ▼ 60 100 48,445
09:11:06 1,795 ▼ 60 800 48,345
09:10:35 1,790 ▼ 65 400 47,545
09:10:35 1,790 ▼ 65 500 47,145
09:10:18 1,785 ▼ 70 5 46,645
09:09:45 1,780 ▼ 75 1 46,640
09:09:40 1,780 ▼ 75 600 46,639
09:09:12 1,785 ▼ 70 149 46,039
09:09:12 1,785 ▼ 70 1,498 45,890
09:09:12 1,790 ▼ 65 223 44,392
09:09:06 1,795 ▼ 60 219 44,169
09:08:47 1,800 ▼ 55 752 43,950
09:08:28 1,805 ▼ 50 20 43,198
09:07:52 1,800 ▼ 55 100 43,178
09:07:47 1,800 ▼ 55 200 43,078
09:07:23 1,800 ▼ 55 300 42,878
09:07:18 1,800 ▼ 55 2 42,578
09:07:18 1,800 ▼ 55 2 42,576
09:07:15 1,800 ▼ 55 200 42,574
09:06:23 1,800 ▼ 55 138 42,374
09:06:23 1,800 ▼ 55 55 42,236
09:06:07 1,800 ▼ 55 6 42,181
09:05:51 1,800 ▼ 55 200 42,175
09:05:45 1,800 ▼ 55 1 41,975
09:05:29 1,790 ▼ 65 500 41,974
09:04:27 1,795 ▼ 60 1,636 41,474
09:04:13 1,790 ▼ 65 377 39,838
09:03:54 1,780 ▼ 75 119 39,461
09:03:54 1,785 ▼ 70 9 39,342
09:03:22 1,780 ▼ 75 888 39,333
09:03:22 1,780 ▼ 75 612 38,445
09:02:53 1,780 ▼ 75 116 37,833
09:02:53 1,780 ▼ 75 1,384 37,717
09:02:44 1,780 ▼ 75 300 36,333
09:02:36 1,770 ▼ 85 300 36,033
09:02:31 1,780 ▼ 75 100 35,733
09:02:24 1,780 ▼ 75 200 35,633
09:02:03 1,770 ▼ 85 300 35,433
09:01:21 1,760 ▼ 95 328 35,133
09:01:21 1,760 ▼ 95 562 34,805
09:01:21 1,760 ▼ 95 300 34,243
09:01:20 1,760 ▼ 95 317 33,943
09:01:19 1,760 ▼ 95 5 33,626
09:01:18 1,760 ▼ 95 317 33,621
09:01:17 1,760 ▼ 95 881 33,304
09:01:01 1,760 ▼ 95 42 32,423
09:01:01 1,760 ▼ 95 42 32,381
09:00:58 1,735 ▼ 120 600 32,339
09:00:58 1,710 ▼ 145 846 31,739
09:00:58 1,715 ▼ 140 125 30,893
09:00:58 1,720 ▼ 135 102 30,768
09:00:58 1,725 ▼ 130 939 30,666
09:00:58 1,740 ▼ 115 400 29,727
09:00:58 1,750 ▼ 105 421 29,327
09:00:58 1,755 ▼ 100 73 28,906
09:00:58 1,765 ▼ 90 1,021 28,712
09:00:58 1,760 ▼ 95 121 28,833
09:00:58 1,780 ▼ 75 8,813 27,691
09:00:49 1,785 ▼ 70 4,573 16,174
09:00:49 1,780 ▼ 75 2,704 18,878
09:00:49 1,790 ▼ 65 723 11,601
09:00:35 1,785 ▼ 70 3,000 10,287
09:00:35 1,780 ▼ 75 591 10,878
09:00:35 1,790 ▼ 65 515 7,287
09:00:35 1,795 ▼ 60 392 6,772
09:00:35 1,800 ▼ 55 15 6,380
09:00:35 1,805 ▼ 50 10 6,365
09:00:35 1,810 ▼ 45 477 6,355
09:00:25 1,810 ▼ 45 533 5,878
09:00:25 1,815 ▼ 40 15 5,345
09:00:10 1,820 ▼ 35 5,330 5,330

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,927.17 ▼ 11.2 -0.58%
코스닥 591.57 ▼ 5.58 -0.93%
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.