필옵틱스
(161580)
코스닥
우량기업부
액면가 500원
  10.18 11:47

8,020 (7,980)   [시가/고가/저가] 8,100 / 8,100 / 7,940 
전일비/등락률 ▲ 40 (0.50%) 매도호가/호가잔량 8,020 / 858
거래량/전일동시간대비 32,178 /▼ 19,941 매수호가/호가잔량 7,980 / 7
상한가/하한가 10,350 / 5,590 총매도/총매수잔량 5,887 / 3,629

매도잔량 호가 매수잔량
1,154 8,110 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
827 8,100
42 8,090
47 8,080
42 8,070
1,704 8,060
668 8,050
30 8,040
515 8,030
858 8,020
 
7,980 7
7,970 510
7,960 471
7,950 249
7,940 346
7,930 600
7,920 101
7,910 539
7,900 679
7,890 127
 
총매도잔량 순매수잔량 총매수잔량
5,887 -2,258 3,629
시간외잔량 시간외잔량
0 0
 
필옵틱스 161580
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 735.09 (-4.06)    FUTURE 279.05 (-2.15)   Basis: 0.65
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
11:46:45 8,020 ▲ 40 2 32,178
11:41:34 7,970 ▼ 10 1 32,176
11:39:15 7,970 ▼ 10 40 32,175
11:39:15 7,980  0 61 32,135
11:32:21 7,980  0 1 32,074
11:29:02 7,980  0 1 32,073
11:24:28 8,020 ▲ 40 20 32,072
11:13:33 8,020 ▲ 40 1 32,052
11:13:33 8,010 ▲ 30 1 32,051
11:13:33 8,000 ▲ 20 1 32,050
11:13:33 7,990 ▲ 10 1 32,049
11:13:02 7,980  0 3 32,048
11:11:49 7,980  0 1 32,045
11:11:48 7,980  0 10 32,044
10:50:21 7,980  0 4 32,034
10:48:00 7,980  0 7 32,030
10:46:45 7,980  0 20 32,023
10:43:00 7,980  0 13 32,003
10:43:00 7,990 ▲ 10 10 31,990
10:41:26 8,040 ▲ 60 11 31,980
10:41:26 8,040 ▲ 60 40 31,969
10:41:09 8,040 ▲ 60 42 31,929
10:41:09 8,040 ▲ 60 2 31,887
10:41:02 8,040 ▲ 60 40 31,885
10:41:02 8,040 ▲ 60 3,000 31,845
10:40:41 8,040 ▲ 60 797 28,845
10:39:50 8,040 ▲ 60 22 28,048
10:39:50 8,020 ▲ 40 378 28,026
10:39:00 8,000 ▲ 20 10 27,648
10:34:36 7,970 ▼ 10 382 27,638
10:32:14 7,970 ▼ 10 1 27,256
10:31:30 7,970 ▼ 10 127 27,255
10:30:07 7,970 ▼ 10 30 27,128
10:28:50 7,980  0 3 27,075
10:28:50 7,970 ▼ 10 23 27,098
10:28:50 8,000 ▲ 20 3 27,069
10:28:50 7,990 ▲ 10 3 27,072
10:28:50 8,010 ▲ 30 2 27,066
10:27:56 8,020 ▲ 40 100 27,064
10:27:03 8,020 ▲ 40 211 26,964
10:26:53 8,020 ▲ 40 1 26,753
10:25:33 8,020 ▲ 40 15 26,752
10:24:03 8,020 ▲ 40 1 26,737
10:22:06 8,030 ▲ 50 2 26,736
10:22:05 8,030 ▲ 50 116 26,734
10:21:57 8,030 ▲ 50 147 26,618
10:21:54 8,030 ▲ 50 3 26,471
10:21:54 8,030 ▲ 50 100 26,468
10:18:12 8,040 ▲ 60 1 26,368
10:18:08 8,030 ▲ 50 1 26,367
10:18:08 8,030 ▲ 50 35 26,366
10:18:03 8,020 ▲ 40 1 26,331
10:18:03 8,030 ▲ 50 65 26,330
10:18:02 8,030 ▲ 50 125 26,265
10:17:27 8,030 ▲ 50 3 26,140
10:17:27 8,030 ▲ 50 143 26,137
10:17:02 8,030 ▲ 50 20 25,994
10:16:06 8,030 ▲ 50 45 25,974
10:16:03 8,030 ▲ 50 96 25,929
10:15:42 8,030 ▲ 50 10 25,833
10:15:26 8,030 ▲ 50 1 25,823
10:15:20 8,030 ▲ 50 4 25,822
10:15:20 8,010 ▲ 30 11 25,818
10:15:15 8,010 ▲ 30 17 25,807
10:15:09 8,010 ▲ 30 73 25,790
10:14:05 8,000 ▲ 20 96 25,717
10:10:47 8,000 ▲ 20 1 25,621
10:09:59 7,950 ▼ 30 30 25,620
10:09:31 7,950 ▼ 30 1 25,590
10:09:31 7,950 ▼ 30 188 25,589
10:09:29 7,950 ▼ 30 130 25,401
10:09:28 7,940 ▼ 40 2 25,271
10:09:22 7,950 ▼ 30 20 25,269
10:09:01 7,950 ▼ 30 8 25,249
10:08:27 7,950 ▼ 30 157 25,241
10:08:21 7,950 ▼ 30 498 25,084
10:06:27 7,950 ▼ 30 276 24,586
10:06:27 7,960 ▼ 20 724 24,310
10:06:18 7,960 ▼ 20 40 23,586
10:05:37 7,960 ▼ 20 7 23,546
10:05:23 7,960 ▼ 20 100 23,539
10:03:28 7,960 ▼ 20 30 23,439
10:02:15 7,960 ▼ 20 43 23,409
10:01:57 7,960 ▼ 20 1,201 23,366
10:01:57 7,970 ▼ 10 442 22,165
10:01:29 7,970 ▼ 10 1 21,723
10:01:29 7,970 ▼ 10 100 21,722
09:58:57 7,980  0 10 21,622
09:57:30 7,980  0 21 21,612
09:56:20 7,970 ▼ 10 2 21,591
09:56:06 7,970 ▼ 10 2 21,589
09:56:06 7,970 ▼ 10 46 21,587
09:56:06 7,970 ▼ 10 33 21,541
09:55:49 7,980  0 2,783 21,508
09:55:46 7,980  0 1,000 18,725
09:55:29 7,980  0 654 17,725
09:55:11 7,990 ▲ 10 2 17,071
09:54:56 7,990 ▲ 10 108 17,069
09:54:22 7,990 ▲ 10 2 16,961
09:54:14 7,990 ▲ 10 153 16,959
09:54:14 7,990 ▲ 10 7 16,806
09:54:07 7,990 ▲ 10 3 16,799
09:54:07 7,990 ▲ 10 949 16,796
09:54:07 8,000 ▲ 20 51 15,847
09:53:19 8,000 ▲ 20 5 15,796
09:53:19 8,000 ▲ 20 294 15,791
09:53:19 8,010 ▲ 30 206 15,497
09:52:53 8,010 ▲ 30 1 15,291
09:52:39 8,010 ▲ 30 5 15,290
09:52:22 8,010 ▲ 30 1 15,285
09:51:58 8,010 ▲ 30 80 15,284
09:48:55 8,010 ▲ 30 1 15,204
09:48:53 8,030 ▲ 50 4 15,203
09:48:32 8,010 ▲ 30 124 15,199
09:48:27 8,000 ▲ 20 1 15,075
09:48:22 8,010 ▲ 30 26 15,074
09:48:00 8,010 ▲ 30 1 15,048
09:47:57 8,030 ▲ 50 1 15,047
09:47:52 8,030 ▲ 50 2 15,046
09:47:50 8,030 ▲ 50 4 15,044
09:47:50 8,030 ▲ 50 4 15,040
09:47:46 8,040 ▲ 60 6 15,036
09:46:42 8,040 ▲ 60 5 15,030
09:46:42 8,030 ▲ 50 7 15,025
09:45:02 8,040 ▲ 60 1 15,018
09:44:49 8,010 ▲ 30 219 15,017
09:44:49 8,010 ▲ 30 1 14,798
09:44:45 8,010 ▲ 30 2,437 14,797
09:44:45 8,020 ▲ 40 343 12,360
09:44:24 8,020 ▲ 40 73 12,017
09:44:24 8,020 ▲ 40 3 11,944
09:44:18 8,010 ▲ 30 563 11,941
09:42:44 8,010 ▲ 30 55 11,378
09:42:42 8,010 ▲ 30 438 11,323
09:42:35 8,010 ▲ 30 62 10,885
09:42:21 8,020 ▲ 40 2 10,823
09:40:22 8,020 ▲ 40 150 10,821
09:39:56 8,020 ▲ 40 300 10,671
09:39:26 8,020 ▲ 40 589 10,371
09:37:18 8,020 ▲ 40 1 9,782
09:33:46 8,020 ▲ 40 50 9,781
09:33:39 8,020 ▲ 40 40 9,731
09:33:39 8,010 ▲ 30 10 9,691
09:29:15 8,020 ▲ 40 844 9,681
09:29:03 8,020 ▲ 40 97 8,837
09:29:03 8,010 ▲ 30 331 8,740
09:29:03 8,000 ▲ 20 925 8,409
09:29:03 7,970 ▼ 10 27 7,484
09:28:57 7,970 ▼ 10 2 7,457
09:28:50 7,960 ▼ 20 295 7,455
09:27:30 7,960 ▼ 20 20 7,160
09:27:05 7,960 ▼ 20 18 7,140
09:26:58 7,960 ▼ 20 9 7,122
09:26:27 7,960 ▼ 20 200 7,113
09:26:18 7,960 ▼ 20 200 6,913
09:26:13 7,970 ▼ 10 20 6,713
09:26:00 7,970 ▼ 10 3 6,693
09:24:13 7,970 ▼ 10 137 6,690
09:23:12 7,970 ▼ 10 86 6,553
09:23:12 7,980  0 21 6,467
09:23:12 7,990 ▲ 10 64 6,446
09:20:26 7,990 ▲ 10 35 6,382
09:20:26 7,990 ▲ 10 406 6,347
09:16:34 7,990 ▲ 10 55 5,941
09:16:11 7,990 ▲ 10 49 5,886
09:15:41 7,990 ▲ 10 20 5,837
09:15:13 7,990 ▲ 10 100 5,817
09:15:13 8,000 ▲ 20 1 5,717
09:15:13 8,000 ▲ 20 1 5,716
09:15:01 7,990 ▲ 10 116 5,715
09:14:49 8,000 ▲ 20 79 5,599
09:12:54 8,000 ▲ 20 100 5,520
09:12:08 8,000 ▲ 20 9 5,420
09:11:56 8,000 ▲ 20 200 5,411
09:11:24 8,000 ▲ 20 209 5,211
09:11:24 8,000 ▲ 20 9 5,002
09:11:15 8,000 ▲ 20 5 4,993
09:11:15 8,000 ▲ 20 10 4,988
09:11:03 8,010 ▲ 30 1 4,978
09:10:33 8,000 ▲ 20 319 4,977
09:10:14 8,010 ▲ 30 1 4,658
09:10:11 8,010 ▲ 30 1 4,657
09:10:00 8,000 ▲ 20 40 4,656
09:09:55 8,000 ▲ 20 2 4,616
09:09:50 8,000 ▲ 20 2 4,614
09:09:47 8,000 ▲ 20 200 4,612
09:09:46 8,000 ▲ 20 2 4,412
09:09:44 8,000 ▲ 20 2 4,410
09:09:42 8,000 ▲ 20 2 4,408
09:09:40 8,000 ▲ 20 2 4,406
09:09:38 8,000 ▲ 20 200 4,404
09:09:03 8,000 ▲ 20 50 4,204
09:08:21 8,000 ▲ 20 2 4,154
09:08:19 8,000 ▲ 20 2 4,152
09:08:03 7,990 ▲ 10 196 4,150
09:08:01 7,990 ▲ 10 200 3,954
09:07:49 7,990 ▲ 10 10 3,754
09:07:34 7,990 ▲ 10 3 3,744
09:07:10 7,990 ▲ 10 10 3,741
09:06:34 7,990 ▲ 10 100 3,731
09:06:25 7,990 ▲ 10 100 3,631
09:04:53 7,990 ▲ 10 23 3,531
09:04:25 7,990 ▲ 10 3 3,508
09:04:24 7,970 ▼ 10 1 3,505
09:04:24 7,970 ▼ 10 9 3,504
09:04:20 7,970 ▼ 10 100 3,495
09:03:14 7,970 ▼ 10 24 3,395
09:03:14 7,970 ▼ 10 4 3,371
09:03:00 7,980  0 162 3,367
09:03:00 7,980  0 1,400 3,205
09:02:51 7,990 ▲ 10 59 1,805
09:02:28 8,000 ▲ 20 100 1,746
09:02:09 8,000 ▲ 20 154 1,646
09:02:07 8,000 ▲ 20 3 1,492
09:02:03 8,000 ▲ 20 48 1,489
09:02:03 8,000 ▲ 20 12 1,441
09:02:03 8,000 ▲ 20 3 1,429
09:01:58 8,010 ▲ 30 10 1,426
09:01:51 8,010 ▲ 30 20 1,416
09:01:36 8,010 ▲ 30 206 1,396
09:01:36 8,010 ▲ 30 184 1,190
09:01:32 8,010 ▲ 30 92 1,006
09:01:32 8,020 ▲ 40 3 914
09:01:21 8,070 ▲ 90 50 911
09:01:18 8,010 ▲ 30 86 861
09:01:18 8,020 ▲ 40 3 775
09:01:18 8,030 ▲ 50 10 772
09:01:18 8,040 ▲ 60 8 762
09:01:18 8,050 ▲ 70 13 754
09:01:18 8,060 ▲ 80 6 741
09:01:17 8,070 ▲ 90 30 735
09:01:10 8,080 ▲ 100 31 705
09:00:55 8,080 ▲ 100 10 674
09:00:26 8,080 ▲ 100 3 664
09:00:26 8,080 ▲ 100 6 661
09:00:19 8,080 ▲ 100 6 655
09:00:19 8,090 ▲ 110 20 649
09:00:18 8,100 ▲ 120 629 629

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.18 11:47    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,155.90 ▼ 11.61 -0.54%
코스닥 735.08 ▼ 4.07 -0.55%
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.