한국정밀기계
(101680)
코스닥
관리종목
액면가 500원
관리종목(최근4사업연도연속영업손실발생 )    09.25 15:59

1,590 (1,575)   [시가/고가/저가] 1,590 / 1,670 / 1,510 
전일비/등락률 ▲ 15 (0.95%) 매도호가/호가잔량 1,600 / 60
거래량/전일동시간대비 63,792 /▼ 5,938 매수호가/호가잔량 1,585 / 23
상한가/하한가 2,045 / 1,105 총매도/총매수잔량 7,788 / 3,755

매도잔량 호가 매수잔량
1,180 1,690 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
50 1,685
3,500 1,680
245 1,675
420 1,670
708 1,660
502 1,655
124 1,635
999 1,630
60 1,600
 
1,585 23
1,575 3
1,570 148
1,555 1,560
1,550 10
1,545 887
1,540 141
1,535 283
1,530 545
1,525 155
 
총매도잔량 순매수잔량 총매수잔량
7,788 -4,033 3,755
시간외잔량 시간외잔량
0 0
 
한국정밀기계 101680
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 808.28 (+1.33)    FUTURE 303.40 (+1.95)   Basis: -0.17
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:42:42 1,590 ▲ 15 500 63,792
15:40:00 1,590 ▲ 15 1 63,292
15:30:21 1,590 ▲ 15 450 63,291
15:19:26 1,600 ▲ 25 1 62,841
15:18:48 1,600 ▲ 25 1 62,840
15:18:40 1,605 ▲ 30 449 62,839
15:18:28 1,620 ▲ 45 100 62,390
15:16:00 1,630 ▲ 55 1 62,290
15:14:21 1,615 ▲ 40 3 62,289
15:09:28 1,635 ▲ 60 300 62,286
15:07:15 1,635 ▲ 60 1 61,986
15:02:41 1,620 ▲ 45 99 61,985
15:01:45 1,620 ▲ 45 31 61,886
14:54:49 1,640 ▲ 65 300 61,855
14:53:41 1,640 ▲ 65 500 61,555
14:50:37 1,640 ▲ 65 195 61,055
14:40:44 1,650 ▲ 75 164 60,860
14:38:52 1,655 ▲ 80 3 60,696
14:38:05 1,655 ▲ 80 35 60,693
14:35:37 1,660 ▲ 85 775 60,658
14:35:37 1,635 ▲ 60 300 59,883
14:35:37 1,630 ▲ 55 20 59,583
14:35:37 1,625 ▲ 50 28 59,563
14:35:37 1,615 ▲ 40 303 59,535
14:35:37 1,610 ▲ 35 374 59,232
14:30:45 1,585 ▲ 10 226 58,858
14:30:45 1,590 ▲ 15 500 58,632
14:30:45 1,595 ▲ 20 110 58,132
14:27:15 1,610 ▲ 35 1 58,022
14:22:03 1,610 ▲ 35 240 58,021
14:19:33 1,610 ▲ 35 238 57,781
14:19:31 1,610 ▲ 35 1 57,543
14:17:41 1,615 ▲ 40 16 57,542
14:17:07 1,615 ▲ 40 500 57,526
14:13:20 1,610 ▲ 35 7 57,026
14:11:48 1,615 ▲ 40 15 57,019
14:11:30 1,610 ▲ 35 1 57,004
14:10:31 1,615 ▲ 40 100 57,003
14:10:00 1,615 ▲ 40 5 56,903
14:09:33 1,615 ▲ 40 1,223 56,898
14:09:27 1,615 ▲ 40 2 55,675
14:03:20 1,610 ▲ 35 1 55,673
14:02:59 1,610 ▲ 35 3,000 55,672
14:02:09 1,610 ▲ 35 1 52,672
14:01:21 1,615 ▲ 40 348 52,671
14:01:21 1,615 ▲ 40 836 52,323
13:58:57 1,610 ▲ 35 305 51,487
13:58:57 1,615 ▲ 40 25 51,182
13:58:46 1,615 ▲ 40 20 51,157
13:56:01 1,615 ▲ 40 147 51,137
13:56:01 1,615 ▲ 40 195 50,990
13:54:24 1,610 ▲ 35 20 50,795
13:51:27 1,630 ▲ 55 836 50,775
13:44:16 1,610 ▲ 35 700 49,939
13:43:39 1,600 ▲ 25 320 49,239
13:43:39 1,605 ▲ 30 716 48,919
13:43:39 1,610 ▲ 35 10 48,203
13:43:39 1,615 ▲ 40 423 48,193
13:43:39 1,620 ▲ 45 451 47,770
13:43:39 1,625 ▲ 50 285 47,319
13:36:11 1,650 ▲ 75 155 47,034
13:35:47 1,650 ▲ 75 2 46,879
13:35:40 1,650 ▲ 75 11 46,877
13:35:16 1,650 ▲ 75 1,999 46,866
13:35:16 1,655 ▲ 80 1 44,867
13:34:20 1,660 ▲ 85 1 44,866
13:34:20 1,655 ▲ 80 11 44,865
13:34:11 1,650 ▲ 75 38 44,854
13:33:35 1,650 ▲ 75 1 44,816
13:33:23 1,650 ▲ 75 1 44,815
13:32:44 1,625 ▲ 50 14 44,814
13:26:45 1,625 ▲ 50 7 44,800
13:26:40 1,650 ▲ 75 11 44,793
13:26:36 1,625 ▲ 50 4 44,782
13:26:36 1,630 ▲ 55 8 44,778
13:22:39 1,630 ▲ 55 1 44,770
13:22:04 1,630 ▲ 55 1 44,769
13:16:33 1,615 ▲ 40 50 44,768
13:16:07 1,615 ▲ 40 27 44,718
13:15:37 1,605 ▲ 30 28 44,691
13:15:37 1,610 ▲ 35 10 44,663
13:15:37 1,640 ▲ 65 12 44,653
13:14:44 1,650 ▲ 75 1 44,641
13:14:37 1,640 ▲ 65 3 44,640
13:13:55 1,640 ▲ 65 10 44,637
13:13:51 1,640 ▲ 65 10 44,627
13:12:44 1,660 ▲ 85 89 44,617
13:10:18 1,660 ▲ 85 27 44,528
13:09:41 1,660 ▲ 85 112 44,501
13:09:41 1,660 ▲ 85 500 44,389
13:09:38 1,635 ▲ 60 800 43,889
13:09:09 1,660 ▲ 85 300 43,089
13:09:09 1,660 ▲ 85 500 42,789
13:08:57 1,660 ▲ 85 800 42,289
13:08:35 1,665 ▲ 90 700 41,489
13:08:18 1,670 ▲ 95 280 40,789
13:08:18 1,670 ▲ 95 320 40,509
13:08:00 1,625 ▲ 50 500 40,189
13:07:45 1,615 ▲ 40 600 39,689
13:07:39 1,595 ▲ 20 10 39,089
13:07:26 1,610 ▲ 35 99 39,079
13:06:51 1,610 ▲ 35 1 38,980
13:06:03 1,600 ▲ 25 300 38,979
13:04:50 1,600 ▲ 25 180 38,679
13:04:46 1,590 ▲ 15 996 38,499
13:03:04 1,590 ▲ 15 130 37,503
13:02:55 1,590 ▲ 15 870 37,373
13:00:57 1,580 ▲ 5 320 36,503
13:00:57 1,575  0 50 36,183
13:00:56 1,570 ▼ 5 2,191 36,133
13:00:56 1,565 ▼ 10 52 33,942
13:00:20 1,560 ▼ 15 195 33,890
12:59:39 1,560 ▼ 15 4 33,695
12:58:11 1,555 ▼ 20 383 33,691
12:57:57 1,555 ▼ 20 1,000 33,308
12:57:20 1,555 ▼ 20 2,294 32,308
12:57:12 1,555 ▼ 20 206 30,014
12:56:51 1,555 ▼ 20 543 29,808
12:56:51 1,555 ▼ 20 251 29,265
12:44:55 1,545 ▼ 30 162 29,014
12:44:12 1,545 ▼ 30 400 28,852
12:42:30 1,530 ▼ 45 200 28,452
12:40:31 1,525 ▼ 50 302 28,252
12:40:31 1,530 ▼ 45 4 27,950
12:40:24 1,535 ▼ 40 611 27,946
12:40:13 1,535 ▼ 40 15 27,335
12:40:08 1,535 ▼ 40 700 27,320
12:40:00 1,535 ▼ 40 11 26,620
12:39:51 1,535 ▼ 40 871 26,609
12:39:51 1,540 ▼ 35 11 25,738
12:39:47 1,560 ▼ 15 1 25,727
12:39:34 1,530 ▼ 45 180 25,726
12:39:10 1,535 ▼ 40 595 22,653
12:39:10 1,530 ▼ 45 2,893 25,546
12:39:10 1,540 ▼ 35 12 22,058
12:38:47 1,540 ▼ 35 110 22,046
12:38:40 1,545 ▼ 30 2 21,936
12:37:47 1,555 ▼ 20 2 21,934
12:32:38 1,540 ▼ 35 2 21,932
12:32:38 1,550 ▼ 25 3 21,930
12:31:36 1,550 ▼ 25 132 21,927
12:31:01 1,550 ▼ 25 68 21,795
12:30:10 1,550 ▼ 25 3 21,727
12:30:07 1,545 ▼ 30 75 21,724
12:05:43 1,535 ▼ 40 2 21,649
12:05:03 1,535 ▼ 40 303 21,647
11:44:26 1,530 ▼ 45 30 21,344
11:44:16 1,530 ▼ 45 68 21,314
11:43:35 1,535 ▼ 40 27 21,246
11:41:39 1,530 ▼ 45 33 21,219
11:41:39 1,535 ▼ 40 2 21,186
11:40:54 1,540 ▼ 35 1 21,184
11:38:54 1,540 ▼ 35 2 21,183
11:38:02 1,540 ▼ 35 1 21,181
11:37:18 1,540 ▼ 35 2 21,180
11:36:12 1,540 ▼ 35 1 21,178
11:35:33 1,540 ▼ 35 3 21,177
11:26:21 1,525 ▼ 50 388 21,174
11:26:21 1,530 ▼ 45 100 20,786
11:26:21 1,535 ▼ 40 12 20,686
11:25:41 1,530 ▼ 45 503 20,344
11:25:41 1,525 ▼ 50 330 20,674
11:25:41 1,540 ▼ 35 15 19,176
11:25:41 1,535 ▼ 40 665 19,841
11:25:41 1,545 ▼ 30 1 19,161
11:24:04 1,555 ▼ 20 1 19,160
11:19:20 1,545 ▼ 30 5 19,159
11:18:23 1,550 ▼ 25 121 19,154
11:00:16 1,555 ▼ 20 100 19,033
10:49:37 1,555 ▼ 20 25 18,933
10:48:01 1,550 ▼ 25 13 18,908
10:47:56 1,550 ▼ 25 66 18,895
10:47:41 1,550 ▼ 25 100 18,829
10:47:07 1,550 ▼ 25 24 18,729
10:47:05 1,550 ▼ 25 76 18,705
10:46:44 1,550 ▼ 25 100 18,629
10:44:13 1,550 ▼ 25 4 18,529
10:39:07 1,525 ▼ 50 200 18,525
10:39:07 1,530 ▼ 45 200 18,325
10:39:07 1,535 ▼ 40 200 18,125
10:34:07 1,530 ▼ 45 61 17,925
10:34:07 1,540 ▼ 35 4 17,864
10:34:07 1,550 ▼ 25 4 17,860
10:33:16 1,565 ▼ 10 4 17,856
10:32:05 1,530 ▼ 45 1 17,852
10:28:36 1,530 ▼ 45 1 17,851
10:24:39 1,565 ▼ 10 5 17,850
10:24:33 1,530 ▼ 45 90 17,845
10:24:33 1,530 ▼ 45 154 17,755
10:24:33 1,535 ▼ 40 1 17,601
10:23:09 1,535 ▼ 40 22 17,600
10:18:05 1,570 ▼ 5 9 17,578
10:15:38 1,570 ▼ 5 30 17,569
10:13:03 1,530 ▼ 45 2 17,539
10:09:54 1,560 ▼ 15 20 17,537
10:06:24 1,560 ▼ 15 446 17,517
10:06:24 1,555 ▼ 20 7 17,071
10:06:24 1,555 ▼ 20 1 17,064
10:03:41 1,525 ▼ 50 125 17,063
10:03:16 1,530 ▼ 45 1 16,938
09:57:51 1,525 ▼ 50 223 16,937
09:57:51 1,530 ▼ 45 20 16,714
09:57:51 1,535 ▼ 40 8 16,694
09:57:41 1,535 ▼ 40 503 16,686
09:56:43 1,535 ▼ 40 10 16,183
09:56:19 1,535 ▼ 40 248 16,173
09:56:01 1,535 ▼ 40 18 15,925
09:55:06 1,530 ▼ 45 1 15,907
09:54:14 1,555 ▼ 20 295 15,906
09:54:14 1,555 ▼ 20 20 15,611
09:54:14 1,530 ▼ 45 345 15,591
09:53:39 1,530 ▼ 45 50 15,246
09:53:29 1,530 ▼ 45 50 15,196
09:50:08 1,530 ▼ 45 658 15,146
09:47:39 1,535 ▼ 40 10 14,488
09:46:43 1,515 ▼ 60 20 14,465
09:46:43 1,510 ▼ 65 13 14,478
09:46:43 1,525 ▼ 50 238 14,445
09:46:26 1,535 ▼ 40 40 14,207
09:44:09 1,535 ▼ 40 55 14,167
09:42:49 1,525 ▼ 50 2 14,112
09:41:34 1,525 ▼ 50 960 14,110
09:41:34 1,530 ▼ 45 240 13,150
09:39:19 1,530 ▼ 45 30 12,910
09:39:09 1,530 ▼ 45 148 12,880
09:39:05 1,530 ▼ 45 467 12,732
09:39:05 1,535 ▼ 40 85 12,265
09:39:05 1,535 ▼ 40 562 12,180
09:37:01 1,535 ▼ 40 100 11,618
09:34:20 1,535 ▼ 40 38 11,518
09:33:30 1,535 ▼ 40 214 11,480
09:33:29 1,535 ▼ 40 196 11,266
09:29:46 1,535 ▼ 40 3 11,070
09:25:24 1,565 ▼ 10 10 11,067
09:25:24 1,550 ▼ 25 866 11,057
09:25:24 1,545 ▼ 30 10 10,191
09:24:37 1,550 ▼ 25 139 10,181
09:23:45 1,555 ▼ 20 55 10,042
09:23:18 1,550 ▼ 25 200 9,987
09:22:35 1,550 ▼ 25 1 9,787
09:21:15 1,550 ▼ 25 1,660 9,786
09:19:17 1,550 ▼ 25 90 8,126
09:18:25 1,550 ▼ 25 10 8,036
09:17:42 1,550 ▼ 25 71 8,026
09:17:41 1,555 ▼ 20 17 7,955
09:17:41 1,560 ▼ 15 6 7,938
09:17:08 1,555 ▼ 20 10 7,932
09:17:08 1,560 ▼ 15 9 7,922
09:17:01 1,560 ▼ 15 1 7,913
09:16:51 1,555 ▼ 20 1 7,912
09:16:42 1,555 ▼ 20 1 7,911
09:16:23 1,555 ▼ 20 1 7,910
09:15:42 1,560 ▼ 15 30 7,909
09:15:28 1,560 ▼ 15 20 7,879
09:13:18 1,575  0 499 7,859
09:12:27 1,575  0 30 7,360
09:11:59 1,575  0 8 7,330
09:11:39 1,555 ▼ 20 1 7,322
09:11:01 1,555 ▼ 20 3,109 7,321
09:10:43 1,555 ▼ 20 264 4,212
09:09:31 1,555 ▼ 20 2,800 3,948
09:04:06 1,575  0 634 1,148
09:04:05 1,580 ▲ 5 240 514
09:03:55 1,590 ▲ 15 144 274
09:03:48 1,590 ▲ 15 6 130
09:00:45 1,590 ▲ 15 32 124
09:00:22 1,590 ▲ 15 92 92

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.25 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,278.79 ▲ 6.09 0.27%
코스닥 808.28 ▲ 1.33 0.16%
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.