노루페인트우
(090355)
코스피
화학
액면가 500원
  04.19 15:29

12,700 (12,550)   [시가/고가/저가] 12,700 / 12,900 / 12,450 
전일비/등락률 ▲ 150 (1.20%) 매도호가/호가잔량 12,700 / 282
거래량/전일동시간대비 22,700 /▼ 44,925 매수호가/호가잔량 12,650 / 70
상한가/하한가 16,300 / 8,800 총매도/총매수잔량 2,666 / 1,855

호가및체결가
거래원동향
공시/전자공시 		시간대별시세
투자자별매매동향
종목속보 		일자별시세
기업분석
증권사리포트 		지표추이
재무분석
 차트
경쟁사비교
 외국인지분율
시간외단일가

매도잔량 호가 매수잔량
0 0 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
0 0
0 0
0 0
0 0
0 0
0 0
1,469 12,800
915 12,750
282 12,700
 
12,650 70
12,600 343
12,550 1,442
0 0
0 0
0 0
0 0
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
2,666 -811 1,855
시간외잔량 시간외잔량
0 0
 
노루페인트우 090355
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,216.15 (+2.38)    FUTURE 286.55 (+0.05)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:19:56 12,700 ▲ 150 100 22,700
15:19:52 12,700 ▲ 150 100 22,600
15:17:54 12,700 ▲ 150 1 22,500
15:17:43 12,600 ▲ 50 600 22,499
15:17:24 12,650 ▲ 100 129 21,899
15:14:36 12,750 ▲ 200 1 21,770
15:14:36 12,700 ▲ 150 20 21,769
15:10:12 12,750 ▲ 200 50 21,749
15:09:46 12,750 ▲ 200 1 21,699
15:09:46 12,700 ▲ 150 45 21,698
15:07:30 12,750 ▲ 200 1 21,653
15:07:02 12,600 ▲ 50 1 21,652
15:06:57 12,750 ▲ 200 1 21,651
15:03:14 12,750 ▲ 200 1 21,650
15:03:00 12,600 ▲ 50 177 21,649
15:03:00 12,650 ▲ 100 40 21,472
15:03:00 12,700 ▲ 150 389 21,432
14:57:11 12,750 ▲ 200 1 21,043
14:56:59 12,700 ▲ 150 22 21,042
14:56:10 12,700 ▲ 150 78 21,020
14:54:47 12,750 ▲ 200 1 20,942
14:54:35 12,700 ▲ 150 22 20,941
14:47:29 12,750 ▲ 200 1 20,919
14:47:29 12,700 ▲ 150 39 20,918
14:47:14 12,700 ▲ 150 78 20,879
14:41:35 12,750 ▲ 200 1 20,801
14:41:35 12,700 ▲ 150 49 20,800
14:39:25 12,700 ▲ 150 1 20,751
14:39:00 12,600 ▲ 50 11 20,750
14:39:00 12,700 ▲ 150 39 20,739
14:38:47 12,700 ▲ 150 118 20,700
14:37:47 12,700 ▲ 150 60 20,582
14:37:04 12,750 ▲ 200 1 20,522
14:36:45 12,700 ▲ 150 110 20,521
14:33:53 12,750 ▲ 200 50 20,411
14:33:18 12,750 ▲ 200 529 20,361
14:31:30 12,750 ▲ 200 1 19,832
14:29:17 12,700 ▲ 150 40 19,831
14:27:58 12,750 ▲ 200 1 19,791
14:27:49 12,650 ▲ 100 5 19,790
14:27:36 12,750 ▲ 200 1 19,785
14:27:25 12,750 ▲ 200 1 19,784
14:25:41 12,700 ▲ 150 155 19,783
14:24:43 12,700 ▲ 150 100 19,628
14:23:51 12,700 ▲ 150 1 19,528
14:23:51 12,650 ▲ 100 2 19,527
14:19:22 12,650 ▲ 100 20 19,525
14:18:48 12,650 ▲ 100 35 19,505
14:18:32 12,650 ▲ 100 13 19,470
14:16:30 12,600 ▲ 50 60 19,457
14:14:51 12,600 ▲ 50 3 19,397
14:14:12 12,700 ▲ 150 1 19,394
14:13:13 12,600 ▲ 50 1 19,393
14:11:22 12,700 ▲ 150 10 19,392
14:09:00 12,650 ▲ 100 50 19,382
14:07:29 12,700 ▲ 150 1 19,332
14:06:58 12,650 ▲ 100 20 19,331
14:01:42 12,650 ▲ 100 1 19,311
14:01:21 12,600 ▲ 50 14 19,310
14:01:11 12,650 ▲ 100 1 19,296
13:59:03 12,600 ▲ 50 5 19,295
13:57:46 12,600 ▲ 50 50 19,290
13:55:16 12,650 ▲ 100 1 19,240
13:54:43 12,600 ▲ 50 30 19,239
13:45:04 12,650 ▲ 100 100 19,209
13:44:48 12,650 ▲ 100 1 19,109
13:43:22 12,600 ▲ 50 120 19,108
13:43:11 12,600 ▲ 50 40 18,988
13:41:42 12,650 ▲ 100 13 18,948
13:41:37 12,650 ▲ 100 1 18,935
13:40:41 12,600 ▲ 50 215 18,934
13:38:29 12,700 ▲ 150 20 18,719
13:35:16 12,700 ▲ 150 1 18,699
13:34:53 12,600 ▲ 50 3 18,698
13:34:36 12,700 ▲ 150 20 18,695
13:30:53 12,700 ▲ 150 1 18,675
13:29:36 12,600 ▲ 50 202 18,674
13:29:36 12,650 ▲ 100 110 18,472
13:29:30 12,700 ▲ 150 110 18,362
13:24:03 12,750 ▲ 200 10 18,252
13:11:38 12,750 ▲ 200 215 18,242
13:11:22 12,750 ▲ 200 1 18,027
13:10:44 12,700 ▲ 150 35 18,026
13:10:14 12,750 ▲ 200 1 17,991
13:10:01 12,700 ▲ 150 200 17,990
13:09:23 12,700 ▲ 150 40 17,790
13:05:51 12,750 ▲ 200 1 17,750
13:05:11 12,700 ▲ 150 35 17,749
13:04:51 12,750 ▲ 200 10 17,714
13:02:54 12,750 ▲ 200 1 17,704
13:02:33 12,700 ▲ 150 96 17,703
13:00:56 12,750 ▲ 200 40 17,607
12:59:17 12,750 ▲ 200 1 17,567
12:58:50 12,700 ▲ 150 37 17,566
12:57:55 12,700 ▲ 150 13 17,529
12:56:56 12,700 ▲ 150 40 17,516
12:48:11 12,750 ▲ 200 55 17,476
12:47:55 12,750 ▲ 200 1 17,421
12:47:48 12,700 ▲ 150 1 17,420
12:47:41 12,750 ▲ 200 1 17,419
12:46:58 12,700 ▲ 150 300 17,418
12:45:45 12,700 ▲ 150 155 17,118
12:45:44 12,700 ▲ 150 273 16,963
12:41:37 12,800 ▲ 250 1 16,690
12:41:37 12,750 ▲ 200 2 16,689
12:41:04 12,750 ▲ 200 3 16,687
12:41:01 12,750 ▲ 200 5 16,684
12:40:04 12,800 ▲ 250 1 16,679
12:40:01 12,700 ▲ 150 479 16,678
12:40:01 12,750 ▲ 200 10 16,199
12:39:38 12,750 ▲ 200 5 16,189
12:39:33 12,750 ▲ 200 5 16,184
12:38:48 12,800 ▲ 250 1 16,179
12:38:40 12,750 ▲ 200 10 16,178
12:37:44 12,750 ▲ 200 200 16,168
12:33:44 12,750 ▲ 200 110 15,968
12:33:15 12,750 ▲ 200 50 15,858
12:32:03 12,750 ▲ 200 20 15,808
12:28:17 12,750 ▲ 200 12 15,788
12:27:59 12,800 ▲ 250 1 15,776
12:27:36 12,750 ▲ 200 100 15,775
12:27:20 12,750 ▲ 200 44 15,675
12:27:05 12,750 ▲ 200 6 15,631
12:25:46 12,750 ▲ 200 49 15,625
12:24:18 12,750 ▲ 200 1 15,576
12:24:10 12,700 ▲ 150 500 15,575
12:23:38 12,700 ▲ 150 433 15,075
12:23:38 12,750 ▲ 200 67 14,642
12:23:36 12,800 ▲ 250 2 14,575
12:22:44 12,750 ▲ 200 100 14,573
12:22:10 12,750 ▲ 200 20 14,473
12:21:11 12,800 ▲ 250 70 14,453
12:20:23 12,800 ▲ 250 182 14,383
12:19:00 12,800 ▲ 250 20 14,201
12:18:55 12,800 ▲ 250 10 14,181
12:18:19 12,800 ▲ 250 20 14,171
12:15:52 12,800 ▲ 250 30 14,151
12:15:52 12,750 ▲ 200 270 14,121
12:13:31 12,750 ▲ 200 62 13,851
12:05:37 12,750 ▲ 200 6 13,789
12:04:25 12,750 ▲ 200 100 13,783
12:03:52 12,750 ▲ 200 10 13,683
12:03:40 12,700 ▲ 150 39 13,673
12:03:25 12,700 ▲ 150 33 13,634
12:03:24 12,700 ▲ 150 227 13,601
12:03:03 12,700 ▲ 150 15 13,374
12:02:53 12,700 ▲ 150 7 13,359
11:58:31 12,700 ▲ 150 50 13,352
11:57:26 12,650 ▲ 100 23 13,300
11:57:26 12,700 ▲ 150 2 13,302
11:57:12 12,650 ▲ 100 20 13,277
11:56:46 12,550  0 30 13,257
11:56:45 12,600 ▲ 50 336 13,227
11:56:45 12,600 ▲ 50 100 12,891
11:53:30 12,600 ▲ 50 2 12,791
11:52:57 12,600 ▲ 50 50 12,789
11:51:35 12,600 ▲ 50 172 12,739
11:48:25 12,700 ▲ 150 98 12,567
11:48:17 12,700 ▲ 150 25 12,469
11:46:04 12,700 ▲ 150 1 12,444
11:46:04 12,650 ▲ 100 1 12,443
11:44:09 12,600 ▲ 50 50 12,442
11:43:03 12,650 ▲ 100 3 12,392
11:42:42 12,650 ▲ 100 4 12,389
11:42:33 12,650 ▲ 100 23 12,385
11:39:07 12,700 ▲ 150 1 12,362
11:38:36 12,600 ▲ 50 1 12,361
11:33:11 12,700 ▲ 150 200 12,360
11:31:12 12,700 ▲ 150 1 12,160
11:31:12 12,650 ▲ 100 1 12,159
11:30:44 12,550  0 97 12,158
11:30:44 12,600 ▲ 50 232 12,061
11:30:44 12,650 ▲ 100 25 11,829
11:18:45 12,700 ▲ 150 1 11,804
11:12:48 12,700 ▲ 150 1 11,803
11:12:44 12,700 ▲ 150 17 11,802
11:12:21 12,700 ▲ 150 183 11,785
11:07:52 12,700 ▲ 150 1 11,602
11:07:29 12,650 ▲ 100 78 11,601
11:03:08 12,650 ▲ 100 1 11,523
11:03:00 12,550  0 6 11,522
11:03:00 12,600 ▲ 50 25 11,516
11:02:41 12,600 ▲ 50 300 11,491
11:00:30 12,650 ▲ 100 1 11,191
11:00:09 12,650 ▲ 100 1 11,190
10:59:25 12,550  0 296 11,189
10:59:25 12,550  0 56 10,893
10:59:25 12,600 ▲ 50 158 10,359
10:59:25 12,550  0 478 10,837
10:59:25 12,650 ▲ 100 12 10,201
10:59:20 12,650 ▲ 100 24 10,189
10:50:02 12,700 ▲ 150 1 10,165
10:49:18 12,650 ▲ 100 21 10,164
10:48:06 12,700 ▲ 150 1 10,143
10:44:50 12,650 ▲ 100 2 10,142
10:43:43 12,700 ▲ 150 1 10,140
10:39:42 12,650 ▲ 100 100 10,139
10:38:39 12,650 ▲ 100 1 10,039
10:38:05 12,650 ▲ 100 1 10,038
10:37:46 12,600 ▲ 50 20 10,037
10:32:10 12,750 ▲ 200 1 10,017
10:31:52 12,650 ▲ 100 50 10,016
10:26:39 12,750 ▲ 200 1 9,966
10:26:12 12,750 ▲ 200 1 9,965
10:25:58 12,600 ▲ 50 10 9,964
10:21:44 12,750 ▲ 200 1 9,954
10:21:20 12,700 ▲ 150 34 9,953
10:20:23 12,700 ▲ 150 1 9,919
10:19:09 12,650 ▲ 100 18 9,918
10:12:05 12,750 ▲ 200 6 9,900
10:11:36 12,750 ▲ 200 1 9,894
10:11:10 12,700 ▲ 150 7 9,893
10:11:04 12,700 ▲ 150 493 9,886
10:10:45 12,700 ▲ 150 1 9,393
10:07:26 12,650 ▲ 100 1 9,392
10:04:13 12,700 ▲ 150 1 9,391
10:03:46 12,650 ▲ 100 1 9,390
10:03:35 12,700 ▲ 150 10 9,389
10:02:09 12,850 ▲ 300 5 9,379
10:02:09 12,800 ▲ 250 5 9,374
10:01:26 12,850 ▲ 300 30 9,369
10:00:55 12,850 ▲ 300 41 9,339
10:00:55 12,800 ▲ 250 125 9,298
10:00:55 12,750 ▲ 200 134 9,173
10:00:50 12,750 ▲ 200 1 9,039
10:00:42 12,750 ▲ 200 30 9,038
10:00:40 12,750 ▲ 200 20 9,008
10:00:35 12,750 ▲ 200 33 8,988
10:00:35 12,700 ▲ 150 67 8,955
10:00:33 12,700 ▲ 150 10 8,888
09:58:51 12,700 ▲ 150 200 8,878
09:58:25 12,700 ▲ 150 91 8,678
09:58:25 12,750 ▲ 200 100 8,587
09:56:54 12,750 ▲ 200 1 8,487
09:55:31 12,750 ▲ 200 1 8,486
09:55:23 12,700 ▲ 150 15 8,485
09:55:00 12,750 ▲ 200 1 8,470
09:54:59 12,750 ▲ 200 1 8,469
09:54:58 12,750 ▲ 200 1 8,468
09:54:57 12,750 ▲ 200 1 8,467
09:54:56 12,750 ▲ 200 1 8,466
09:54:55 12,750 ▲ 200 1 8,465
09:54:53 12,750 ▲ 200 1 8,464
09:54:12 12,750 ▲ 200 30 8,463
09:54:12 12,750 ▲ 200 1 8,433
09:53:46 12,700 ▲ 150 128 8,432
09:50:43 12,700 ▲ 150 3 8,304
09:50:36 12,700 ▲ 150 1 8,301
09:48:21 12,750 ▲ 200 10 8,300
09:46:27 12,750 ▲ 200 1 8,290
09:45:36 12,700 ▲ 150 2 8,289
09:45:13 12,700 ▲ 150 1 8,287
09:44:57 12,600 ▲ 50 80 8,286
09:44:55 12,600 ▲ 50 200 8,206
09:43:41 12,800 ▲ 250 7 8,006
09:43:41 12,750 ▲ 200 3 7,999
09:41:24 12,800 ▲ 250 1 7,996
09:40:59 12,750 ▲ 200 56 7,995
09:40:58 12,750 ▲ 200 11 7,939
09:40:58 12,700 ▲ 150 11 7,928
09:38:22 12,750 ▲ 200 1 7,917
09:38:18 12,600 ▲ 50 106 7,916
09:37:45 12,700 ▲ 150 10 7,810
09:37:16 12,750 ▲ 200 10 7,800
09:37:00 12,800 ▲ 250 1 7,790
09:36:50 12,600 ▲ 50 28 7,789
09:36:50 12,650 ▲ 100 22 7,761
09:36:24 12,800 ▲ 250 1 7,739
09:35:52 12,650 ▲ 100 255 7,738
09:35:52 12,650 ▲ 100 115 7,483
09:35:52 12,650 ▲ 100 127 7,368
09:35:02 12,850 ▲ 300 1 7,241
09:34:44 12,700 ▲ 150 498 7,240
09:34:15 12,900 ▲ 350 5 6,742
09:34:15 12,850 ▲ 300 5 6,737
09:34:07 12,900 ▲ 350 1 6,732
09:33:58 12,800 ▲ 250 11 6,731
09:33:58 12,800 ▲ 250 1 6,720
09:33:53 12,900 ▲ 350 45 6,719
09:33:53 12,850 ▲ 300 47 6,674
09:33:53 12,800 ▲ 250 208 6,627
09:33:35 12,800 ▲ 250 200 6,419
09:33:31 12,700 ▲ 150 2 6,219
09:32:53 12,800 ▲ 250 10 6,217
09:32:25 12,800 ▲ 250 17 6,207
09:32:25 12,750 ▲ 200 583 6,190
09:31:25 12,750 ▲ 200 100 5,607
09:31:05 12,750 ▲ 200 33 5,507
09:31:05 12,700 ▲ 150 69 5,474
09:31:05 12,650 ▲ 100 48 5,405
09:30:55 12,600 ▲ 50 200 5,357
09:30:55 12,550  0 700 5,157
09:30:40 12,500 ▼ 50 360 4,457
09:28:55 12,550  0 1 4,097
09:28:23 12,450 ▼ 100 249 4,096
09:28:23 12,500 ▼ 50 1 3,847
09:27:23 12,550  0 1 3,846
09:26:59 12,500 ▼ 50 50 3,845
09:25:25 12,550  0 1 3,795
09:25:01 12,500 ▼ 50 200 3,794
09:23:40 12,550  0 1 3,594
09:23:37 12,500 ▼ 50 50 3,593
09:22:55 12,500 ▼ 50 100 3,543
09:22:28 12,500 ▼ 50 15 3,443
09:22:23 12,550  0 1 3,428
09:21:45 12,500 ▼ 50 21 3,427
09:21:19 12,500 ▼ 50 14 3,406
09:20:42 12,500 ▼ 50 1 3,392
09:20:25 12,450 ▼ 100 80 3,391
09:17:45 12,550  0 1 3,311
09:17:40 12,450 ▼ 100 400 3,310
09:17:31 12,450 ▼ 100 79 2,910
09:16:27 12,500 ▼ 50 21 2,831
09:16:26 12,550  0 40 2,810
09:16:17 12,500 ▼ 50 5 2,770
09:14:50 12,550  0 489 2,765
09:14:43 12,550  0 10 2,276
09:14:33 12,550  0 1 2,266
09:13:41 12,500 ▼ 50 5 2,265
09:13:07 12,550  0 1 2,260
09:12:59 12,500 ▼ 50 10 2,259
09:12:25 12,500 ▼ 50 300 2,249
09:11:54 12,550  0 194 1,949
09:11:45 12,550  0 10 1,755
09:11:40 12,600 ▲ 50 22 1,745
09:10:26 12,600 ▲ 50 1 1,723
09:09:56 12,550  0 5 1,722
09:09:48 12,600 ▲ 50 28 1,717
09:09:21 12,600 ▲ 50 249 1,689
09:08:25 12,700 ▲ 150 1 1,440
09:07:51 12,650 ▲ 100 10 1,439
09:07:41 12,700 ▲ 150 1 1,429
09:07:26 12,650 ▲ 100 100 1,428
09:06:08 12,750 ▲ 200 1 1,328
09:05:56 12,700 ▲ 150 45 1,327
09:05:55 12,700 ▲ 150 5 1,282
09:05:49 12,700 ▲ 150 1 1,277
09:05:34 12,600 ▲ 50 200 1,276
09:05:26 12,700 ▲ 150 1 1,076
09:04:49 12,700 ▲ 150 1 1,075
09:04:49 12,700 ▲ 150 1 1,074
09:03:10 12,650 ▲ 100 10 1,073
09:02:53 12,650 ▲ 100 170 1,063
09:02:43 12,600 ▲ 50 55 893
09:02:36 12,600 ▲ 50 145 838
09:01:17 12,800 ▲ 250 13 693
09:01:17 12,750 ▲ 200 50 680
09:01:17 12,700 ▲ 150 37 630
09:00:42 12,650 ▲ 100 61 593
09:00:31 12,700 ▲ 150 10 532
09:00:26 12,700 ▲ 150 9 522
09:00:26 12,700 ▲ 150 513 513

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,217.65 ▲ 3.88 0.18%
코스닥 762.45 ▲ 8.93 1.19%
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.