필옵틱스
(161580)
코스닥
우량기업부
액면가 500원
  01.18 15:59

7,470 (7,470)   [시가/고가/저가] 7,390 / 7,470 / 7,360 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 7,470 / 1,469
거래량/전일동시간대비 21,446 /▼ 19,246 매수호가/호가잔량 7,440 / 71
상한가/하한가 9,710 / 5,230 총매도/총매수잔량 7,165 / 3,802

매도잔량 호가 매수잔량
25 7,560 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
60 7,550
825 7,540
20 7,530
1,569 7,520
325 7,510
2,431 7,500
440 7,490
1 7,480
1,469 7,470
 
7,440 71
7,390 158
7,380 1,266
7,370 557
7,360 424
7,350 317
7,340 231
7,330 575
7,320 180
7,310 23
 
총매도잔량 순매수잔량 총매수잔량
7,165 -3,363 3,802
시간외잔량 시간외잔량
0 53
 
필옵틱스 161580
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 696.34 (+9.99)    FUTURE 274.75 (+2.40)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:49:42 7,470  0 1 21,446
15:30:30 7,470  0 2,420 21,445
15:19:59 7,440 ▼ 30 1 19,025
15:19:58 7,440 ▼ 30 3 19,024
15:19:56 7,440 ▼ 30 3 19,021
15:19:54 7,440 ▼ 30 2 19,018
15:19:52 7,440 ▼ 30 1 19,016
15:19:51 7,440 ▼ 30 2 19,015
15:19:49 7,440 ▼ 30 2 19,013
15:19:46 7,440 ▼ 30 3 19,011
15:19:43 7,440 ▼ 30 3 19,008
15:19:40 7,440 ▼ 30 2 19,005
15:19:38 7,440 ▼ 30 2 19,003
15:19:36 7,430 ▼ 40 4 19,001
15:19:33 7,430 ▼ 40 5 18,997
15:19:31 7,430 ▼ 40 4 18,992
15:19:28 7,430 ▼ 40 4 18,988
15:19:25 7,430 ▼ 40 4 18,984
15:19:22 7,430 ▼ 40 5 18,980
15:19:19 7,430 ▼ 40 3 18,975
15:19:17 7,430 ▼ 40 3 18,972
15:19:06 7,430 ▼ 40 5 18,969
15:18:48 7,430 ▼ 40 3 18,964
15:18:33 7,430 ▼ 40 8 18,961
15:17:47 7,430 ▼ 40 4 18,953
15:17:15 7,430 ▼ 40 5 18,949
15:17:11 7,430 ▼ 40 3 18,944
15:17:05 7,430 ▼ 40 2 18,941
15:16:46 7,390 ▼ 80 40 18,939
15:13:01 7,440 ▼ 30 22 18,899
15:13:01 7,440 ▼ 30 465 18,877
15:13:01 7,430 ▼ 40 13 18,412
15:08:54 7,440 ▼ 30 1 18,399
15:08:19 7,380 ▼ 90 9 18,398
15:08:19 7,390 ▼ 80 71 18,389
15:07:58 7,440 ▼ 30 60 18,318
15:07:30 7,390 ▼ 80 230 18,258
15:04:12 7,450 ▼ 20 1 18,028
15:03:26 7,400 ▼ 70 66 18,027
15:03:26 7,400 ▼ 70 230 17,961
15:03:25 7,400 ▼ 70 327 17,731
15:03:24 7,400 ▼ 70 55 17,404
15:03:24 7,400 ▼ 70 36 17,349
15:03:23 7,400 ▼ 70 169 17,313
15:03:23 7,400 ▼ 70 143 17,144
15:03:23 7,400 ▼ 70 837 17,001
15:00:43 7,460 ▼ 10 1 16,164
14:59:48 7,460 ▼ 10 1 16,163
14:58:34 7,460 ▼ 10 4 16,162
14:58:02 7,460 ▼ 10 5 16,158
14:57:29 7,460 ▼ 10 5 16,153
14:56:30 7,460 ▼ 10 1 16,148
14:56:08 7,460 ▼ 10 2 16,147
14:52:36 7,460 ▼ 10 1 16,145
14:52:18 7,390 ▼ 80 5 16,144
14:52:18 7,410 ▼ 60 20 16,109
14:52:18 7,400 ▼ 70 30 16,139
14:52:18 7,430 ▼ 40 84 16,089
14:52:18 7,440 ▼ 30 4 16,005
14:52:18 7,450 ▼ 20 2 16,001
14:48:16 7,460 ▼ 10 1 15,999
14:48:06 7,460 ▼ 10 2 15,998
14:48:00 7,460 ▼ 10 3 15,996
14:47:48 7,460 ▼ 10 1 15,993
14:47:24 7,460 ▼ 10 1 15,992
14:47:12 7,460 ▼ 10 2 15,991
14:47:11 7,460 ▼ 10 2 15,989
14:47:06 7,460 ▼ 10 3 15,987
14:36:48 7,460 ▼ 10 2 15,984
14:36:08 7,440 ▼ 30 100 15,982
14:34:06 7,460 ▼ 10 1 15,882
14:34:06 7,450 ▼ 20 1 15,881
14:33:47 7,450 ▼ 20 49 15,880
14:30:11 7,460 ▼ 10 2 15,831
14:27:42 7,460 ▼ 10 1 15,829
14:25:58 7,450 ▼ 20 951 15,828
14:19:05 7,450 ▼ 20 10 14,877
14:16:17 7,450 ▼ 20 20 14,867
14:15:56 7,450 ▼ 20 30 14,847
14:10:59 7,450 ▼ 20 1 14,817
14:07:28 7,450 ▼ 20 4 14,816
14:06:51 7,450 ▼ 20 4 14,812
14:06:40 7,430 ▼ 40 120 14,808
14:06:29 7,430 ▼ 40 10 14,688
14:06:18 7,430 ▼ 40 7 14,678
14:06:18 7,420 ▼ 50 3 14,671
14:06:14 7,420 ▼ 50 2 14,668
14:06:14 7,420 ▼ 50 10 14,666
14:06:11 7,420 ▼ 50 20 14,656
14:06:08 7,420 ▼ 50 10 14,636
14:06:03 7,420 ▼ 50 20 14,626
14:05:56 7,420 ▼ 50 30 14,606
14:05:36 7,420 ▼ 50 2 14,576
14:05:32 7,410 ▼ 60 21 14,574
14:05:30 7,410 ▼ 60 180 14,553
14:05:26 7,410 ▼ 60 210 14,373
14:05:26 7,410 ▼ 60 155 14,163
14:05:00 7,410 ▼ 60 24 14,008
14:04:12 7,410 ▼ 60 1 13,984
14:03:10 7,380 ▼ 90 353 13,983
14:03:10 7,380 ▼ 90 9 13,630
14:03:10 7,380 ▼ 90 9 13,621
14:03:10 7,380 ▼ 90 9 13,612
14:03:10 7,380 ▼ 90 6 13,603
14:03:10 7,380 ▼ 90 568 13,597
14:03:10 7,390 ▼ 80 46 13,029
14:01:30 7,390 ▼ 80 1 12,983
14:00:57 7,410 ▼ 60 10 12,982
13:58:03 7,410 ▼ 60 1 12,972
13:51:52 7,380 ▼ 90 18 12,971
13:51:52 7,390 ▼ 80 1 12,953
13:50:15 7,410 ▼ 60 1 12,952
13:49:30 7,410 ▼ 60 1 12,951
13:47:09 7,380 ▼ 90 554 12,950
13:47:09 7,390 ▼ 80 245 12,396
13:47:08 7,400 ▼ 70 1 12,151
13:46:38 7,390 ▼ 80 75 12,150
13:45:30 7,390 ▼ 80 86 12,075
13:45:30 7,400 ▼ 70 14 11,989
13:45:20 7,400 ▼ 70 200 11,975
13:43:26 7,420 ▼ 50 1 11,775
13:42:02 7,400 ▼ 70 56 11,774
13:41:02 7,420 ▼ 50 1 11,718
13:40:32 7,410 ▼ 60 100 11,717
13:38:04 7,430 ▼ 40 1 11,617
13:35:43 7,420 ▼ 50 1 11,616
13:19:03 7,430 ▼ 40 1 11,615
13:17:49 7,430 ▼ 40 1 11,614
13:16:38 7,410 ▼ 60 1 11,613
13:14:27 7,410 ▼ 60 1 11,612
13:11:20 7,410 ▼ 60 1 11,611
13:10:46 7,410 ▼ 60 12 11,610
13:07:51 7,410 ▼ 60 1 11,598
13:05:29 7,410 ▼ 60 105 11,597
13:05:29 7,420 ▼ 50 19 11,492
13:03:45 7,420 ▼ 50 1 11,473
12:56:03 7,430 ▼ 40 2 11,472
12:54:35 7,420 ▼ 50 6 11,470
12:37:59 7,430 ▼ 40 2 11,464
12:34:55 7,400 ▼ 70 2 11,462
12:34:28 7,400 ▼ 70 10 11,460
12:34:13 7,400 ▼ 70 117 11,450
12:31:33 7,400 ▼ 70 210 11,333
12:29:41 7,400 ▼ 70 41 11,123
12:28:22 7,410 ▼ 60 4 11,082
12:26:35 7,410 ▼ 60 19 11,078
12:25:41 7,410 ▼ 60 1 11,059
12:20:58 7,430 ▼ 40 1 11,058
12:12:04 7,430 ▼ 40 1 11,057
12:10:41 7,400 ▼ 70 83 11,056
12:10:19 7,430 ▼ 40 1 10,973
12:09:43 7,400 ▼ 70 6 10,972
12:04:38 7,430 ▼ 40 1 10,966
11:55:17 7,440 ▼ 30 20 10,965
11:49:37 7,440 ▼ 30 1 10,945
11:46:23 7,400 ▼ 70 100 10,944
11:46:07 7,400 ▼ 70 129 10,844
11:45:53 7,410 ▼ 60 30 10,715
11:45:41 7,410 ▼ 60 6 10,685
11:45:31 7,410 ▼ 60 3 10,679
11:45:20 7,410 ▼ 60 7 10,676
11:45:16 7,410 ▼ 60 202 10,669
11:45:16 7,420 ▼ 50 7 10,467
11:41:53 7,420 ▼ 50 70 10,460
11:36:53 7,430 ▼ 40 10 10,390
11:25:19 7,440 ▼ 30 1 10,380
11:23:47 7,410 ▼ 60 50 10,379
11:22:08 7,410 ▼ 60 100 10,329
11:14:09 7,440 ▼ 30 1 10,229
11:14:04 7,420 ▼ 50 168 10,228
11:13:41 7,420 ▼ 50 115 10,060
11:11:54 7,440 ▼ 30 1 9,945
11:08:29 7,420 ▼ 50 41 9,944
10:57:18 7,440 ▼ 30 2 9,903
10:57:10 7,430 ▼ 40 34 9,901
10:54:47 7,430 ▼ 40 1 9,867
10:54:17 7,420 ▼ 50 19 9,866
10:49:18 7,430 ▼ 40 13 9,847
10:49:09 7,430 ▼ 40 1 9,834
10:48:37 7,430 ▼ 40 1 9,833
10:47:49 7,410 ▼ 60 20 9,832
10:47:49 7,420 ▼ 50 30 9,812
10:45:35 7,430 ▼ 40 50 9,782
10:42:22 7,430 ▼ 40 10 9,732
10:40:49 7,450 ▼ 20 1 9,722
10:40:48 7,450 ▼ 20 2 9,721
10:40:13 7,440 ▼ 30 3 9,719
10:38:10 7,450 ▼ 20 6 9,716
10:37:55 7,450 ▼ 20 5 9,710
10:37:49 7,450 ▼ 20 8 9,705
10:37:46 7,450 ▼ 20 5 9,697
10:35:43 7,450 ▼ 20 110 9,692
10:34:06 7,450 ▼ 20 3 9,582
10:34:02 7,440 ▼ 30 37 9,579
10:33:46 7,440 ▼ 30 3 9,542
10:31:58 7,440 ▼ 30 1 9,539
10:26:14 7,450 ▼ 20 67 9,538
10:25:25 7,450 ▼ 20 2 9,471
10:24:36 7,430 ▼ 40 25 9,469
10:24:14 7,430 ▼ 40 82 9,444
10:24:06 7,430 ▼ 40 1 9,362
10:22:12 7,430 ▼ 40 347 9,361
10:19:25 7,430 ▼ 40 1 9,014
10:18:22 7,430 ▼ 40 38 9,013
10:17:12 7,430 ▼ 40 1 8,975
10:16:40 7,410 ▼ 60 48 8,974
10:15:23 7,410 ▼ 60 1 8,926
10:15:13 7,400 ▼ 70 113 8,925
10:14:07 7,410 ▼ 60 1 8,812
10:12:12 7,400 ▼ 70 61 8,811
10:11:47 7,410 ▼ 60 8 8,750
10:09:31 7,410 ▼ 60 12 8,742
10:06:27 7,430 ▼ 40 1 8,730
10:06:08 7,420 ▼ 50 3 8,729
10:05:25 7,430 ▼ 40 1 8,726
10:03:31 7,360 ▼ 110 11 8,725
10:03:16 7,360 ▼ 110 451 8,714
10:03:16 7,370 ▼ 100 49 8,263
10:03:07 7,430 ▼ 40 1 8,214
10:02:36 7,370 ▼ 100 100 8,213
10:02:29 7,370 ▼ 100 13 8,113
10:02:28 7,370 ▼ 100 59 8,100
10:02:28 7,370 ▼ 100 325 8,041
10:02:28 7,380 ▼ 90 79 7,716
10:02:28 7,390 ▼ 80 24 7,637
09:59:05 7,430 ▼ 40 1 7,613
09:58:22 7,400 ▼ 70 6 7,612
09:53:17 7,400 ▼ 70 3 7,606
09:52:22 7,420 ▼ 50 92 7,603
09:52:22 7,420 ▼ 50 98 7,511
09:47:13 7,420 ▼ 50 1 7,413
09:44:33 7,380 ▼ 90 37 7,412
09:44:33 7,380 ▼ 90 10 7,375
09:44:33 7,380 ▼ 90 10 7,365
09:44:33 7,380 ▼ 90 7 7,355
09:44:31 7,380 ▼ 90 480 7,348
09:41:59 7,370 ▼ 100 300 6,868
09:41:55 7,380 ▼ 90 2 6,568
09:41:47 7,380 ▼ 90 1 6,566
09:41:03 7,370 ▼ 100 40 6,565
09:40:12 7,380 ▼ 90 1 6,525
09:40:09 7,380 ▼ 90 1 6,524
09:39:36 7,370 ▼ 100 30 6,523
09:39:08 7,380 ▼ 90 9 6,493
09:37:38 7,380 ▼ 90 1,879 6,484
09:37:38 7,390 ▼ 80 63 4,605
09:36:15 7,430 ▼ 40 1 4,542
09:35:59 7,430 ▼ 40 1 4,541
09:30:07 7,440 ▼ 30 1 4,540
09:29:18 7,380 ▼ 90 72 4,539
09:29:18 7,380 ▼ 90 28 4,467
09:28:30 7,440 ▼ 30 1 4,439
09:27:41 7,370 ▼ 100 595 4,438
09:27:41 7,380 ▼ 90 459 3,843
09:27:41 7,390 ▼ 80 146 3,384
09:26:32 7,450 ▼ 20 1 3,238
09:26:17 7,390 ▼ 80 314 3,237
09:26:17 7,400 ▼ 70 200 2,923
09:26:17 7,410 ▼ 60 1 2,723
09:25:01 7,450 ▼ 20 2 2,722
09:25:01 7,450 ▼ 20 38 2,720
09:23:22 7,450 ▼ 20 1 2,682
09:20:44 7,400 ▼ 70 3 2,587
09:20:44 7,390 ▼ 80 94 2,681
09:20:44 7,430 ▼ 40 3 2,584
09:18:50 7,450 ▼ 20 200 2,581
09:18:38 7,450 ▼ 20 150 2,381
09:14:55 7,450 ▼ 20 1 2,231
09:14:16 7,390 ▼ 80 12 2,230
09:14:16 7,400 ▼ 70 1,387 2,218
09:14:16 7,410 ▼ 60 1 831
09:13:33 7,400 ▼ 70 16 830
09:13:20 7,400 ▼ 70 85 814
09:13:14 7,400 ▼ 70 23 729
09:12:40 7,440 ▼ 30 100 706
09:09:52 7,450 ▼ 20 1 606
09:09:25 7,400 ▼ 70 41 605
09:09:25 7,410 ▼ 60 19 564
09:09:24 7,450 ▼ 20 1 545
09:07:19 7,460 ▼ 10 14 544
09:07:05 7,460 ▼ 10 20 530
09:05:41 7,460 ▼ 10 2 510
09:05:41 7,460 ▼ 10 2 508
09:04:58 7,460 ▼ 10 3 506
09:04:56 7,460 ▼ 10 21 503
09:01:41 7,460 ▼ 10 3 482
09:01:28 7,460 ▼ 10 2 479
09:00:52 7,460 ▼ 10 1 477
09:00:42 7,460 ▼ 10 1 476
09:00:12 7,390 ▼ 80 475 475

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,124.28 ▲ 17.22 0.82%
코스닥 696.34 ▲ 9.99 1.46%
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.