퓨쳐켐
(220100)
코스닥
신성장기업부
액면가 500원
  06.22 15:59

15,550 (15,450)   [시가/고가/저가] 15,500 / 16,250 / 15,350 
전일비/등락률 ▲ 100 (0.65%) 매도호가/호가잔량 15,700 / 510
거래량/전일동시간대비 12,036 /▲ 2,429 매수호가/호가잔량 15,550 / 206
상한가/하한가 20,050 / 10,850 총매도/총매수잔량 3,886 / 4,010

매도잔량 호가 매수잔량
439 16,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
202 16,200
299 16,150
5 16,050
1,522 16,000
500 15,900
210 15,850
10 15,800
189 15,750
510 15,700
 
15,550 206
15,500 249
15,450 1,169
15,400 330
15,350 374
15,300 1,410
15,200 143
15,150 28
15,100 40
15,050 61
 
총매도잔량 순매수잔량 총매수잔량
3,886 124 4,010
시간외잔량 시간외잔량
0 20
 
퓨쳐켐 220100
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 830.27 (+4.05)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:27 15,550 ▲ 100 388 12,036
15:19:55 15,550 ▲ 100 15 11,648
15:19:33 15,550 ▲ 100 2 11,633
15:19:32 15,550 ▲ 100 16 11,631
15:19:06 15,550 ▲ 100 20 11,615
15:18:36 15,550 ▲ 100 21 11,595
15:18:06 15,550 ▲ 100 21 11,574
15:17:36 15,550 ▲ 100 8 11,553
15:17:20 15,550 ▲ 100 12 11,545
15:16:57 15,550 ▲ 100 1 11,533
15:15:56 15,550 ▲ 100 2 11,532
15:15:30 15,550 ▲ 100 2 11,530
15:15:00 15,550 ▲ 100 3 11,528
15:14:30 15,550 ▲ 100 2 11,525
15:14:00 15,550 ▲ 100 2 11,523
15:13:30 15,550 ▲ 100 3 11,521
15:13:00 15,550 ▲ 100 2 11,518
15:12:30 15,550 ▲ 100 3 11,516
15:12:00 15,550 ▲ 100 2 11,513
15:11:30 15,550 ▲ 100 3 11,511
15:11:00 15,550 ▲ 100 2 11,508
15:10:30 15,550 ▲ 100 3 11,506
15:10:02 15,550 ▲ 100 2 11,503
15:09:32 15,550 ▲ 100 2 11,501
15:08:52 15,550 ▲ 100 283 11,499
15:05:12 15,550 ▲ 100 33 11,216
15:04:59 15,550 ▲ 100 1 11,183
15:04:29 15,550 ▲ 100 1 11,182
15:02:36 15,550 ▲ 100 50 11,181
14:51:23 15,450  0 287 11,131
14:51:23 15,500 ▲ 50 18 10,844
14:50:29 15,500 ▲ 50 2 10,826
14:50:05 15,500 ▲ 50 11 10,824
14:48:24 15,500 ▲ 50 137 10,813
14:43:11 15,500 ▲ 50 9 10,676
14:42:32 15,500 ▲ 50 141 10,667
14:33:22 15,550 ▲ 100 105 10,526
14:33:22 15,600 ▲ 150 39 10,421
14:13:53 15,700 ▲ 250 200 10,382
14:08:01 15,700 ▲ 250 1 10,182
14:07:34 15,700 ▲ 250 1 10,181
14:06:34 15,700 ▲ 250 1 10,180
14:05:34 15,700 ▲ 250 1 10,179
14:04:04 15,700 ▲ 250 1 10,178
14:03:03 15,700 ▲ 250 1 10,177
14:02:03 15,700 ▲ 250 1 10,176
14:00:33 15,750 ▲ 300 1 10,175
13:59:33 15,750 ▲ 300 1 10,174
13:58:33 15,750 ▲ 300 1 10,173
13:57:33 15,750 ▲ 300 1 10,172
13:56:54 15,750 ▲ 300 17 10,171
13:56:54 15,700 ▲ 250 10 10,154
13:56:54 15,650 ▲ 200 131 10,144
13:56:54 15,550 ▲ 100 468 10,004
13:56:54 15,600 ▲ 150 9 10,013
13:56:54 15,500 ▲ 50 365 9,536
13:49:27 15,450  0 20 9,171
13:40:11 15,450  0 100 9,151
13:38:58 15,500 ▲ 50 8 9,051
13:38:31 15,500 ▲ 50 50 9,043
13:36:00 15,500 ▲ 50 60 8,993
13:32:10 15,500 ▲ 50 47 8,933
13:30:31 15,550 ▲ 100 1 8,886
13:29:01 15,550 ▲ 100 1 8,885
13:27:01 15,550 ▲ 100 1 8,884
13:25:33 15,550 ▲ 100 1 8,883
13:25:31 15,550 ▲ 100 1 8,882
13:24:01 15,550 ▲ 100 1 8,881
13:22:31 15,550 ▲ 100 1 8,880
13:21:01 15,550 ▲ 100 1 8,879
13:19:31 15,550 ▲ 100 1 8,878
13:18:31 15,550 ▲ 100 1 8,877
13:17:01 15,550 ▲ 100 1 8,876
13:16:23 15,550 ▲ 100 100 8,875
13:16:01 15,550 ▲ 100 1 8,775
13:15:01 15,550 ▲ 100 1 8,774
13:14:01 15,550 ▲ 100 1 8,773
13:13:01 15,550 ▲ 100 1 8,772
13:12:01 15,550 ▲ 100 1 8,771
13:11:30 15,550 ▲ 100 1 8,770
13:10:30 15,550 ▲ 100 1 8,769
13:09:30 15,550 ▲ 100 1 8,768
13:08:30 15,550 ▲ 100 1 8,767
13:08:00 15,550 ▲ 100 1 8,766
13:07:00 15,550 ▲ 100 1 8,765
13:06:00 15,550 ▲ 100 1 8,764
13:05:30 15,550 ▲ 100 1 8,763
13:04:30 15,550 ▲ 100 1 8,762
13:03:30 15,550 ▲ 100 1 8,761
13:03:03 15,400 ▼ 50 1 8,760
13:03:00 15,550 ▲ 100 1 8,759
13:02:00 15,550 ▲ 100 1 8,758
13:01:30 15,550 ▲ 100 1 8,757
13:00:30 15,550 ▲ 100 1 8,756
13:00:00 15,550 ▲ 100 1 8,755
12:59:00 15,550 ▲ 100 1 8,754
12:57:34 15,350 ▼ 100 17 8,753
12:49:46 15,350 ▼ 100 68 8,736
12:49:20 15,400 ▼ 50 129 8,668
12:48:36 15,400 ▼ 50 76 8,539
12:47:10 15,450  0 103 8,463
12:47:00 15,450  0 196 8,360
12:45:12 15,450  0 1 8,164
12:44:37 15,450  0 169 8,163
12:44:08 15,500 ▲ 50 1 7,994
12:43:08 15,500 ▲ 50 1 7,993
12:42:37 15,500 ▲ 50 1 7,992
12:42:07 15,500 ▲ 50 1 7,991
12:41:07 15,500 ▲ 50 1 7,990
12:40:37 15,500 ▲ 50 1 7,989
12:38:22 15,500 ▲ 50 50 7,988
12:28:56 15,500 ▲ 50 166 7,938
12:28:37 15,550 ▲ 100 1 7,772
12:26:37 15,550 ▲ 100 1 7,771
12:25:07 15,550 ▲ 100 1 7,770
12:23:37 15,550 ▲ 100 1 7,769
12:22:06 15,550 ▲ 100 1 7,768
12:20:36 15,550 ▲ 100 1 7,767
12:19:06 15,550 ▲ 100 1 7,766
12:17:36 15,550 ▲ 100 1 7,765
12:17:06 15,550 ▲ 100 1 7,764
12:16:06 15,550 ▲ 100 1 7,763
12:15:06 15,550 ▲ 100 1 7,762
12:14:06 15,550 ▲ 100 1 7,761
12:13:06 15,550 ▲ 100 1 7,760
12:12:36 15,550 ▲ 100 1 7,759
12:11:36 15,550 ▲ 100 1 7,758
12:10:36 15,550 ▲ 100 1 7,757
12:10:06 15,550 ▲ 100 1 7,756
12:09:06 15,550 ▲ 100 1 7,755
12:08:36 15,550 ▲ 100 1 7,754
12:01:34 15,500 ▲ 50 10 7,753
12:00:43 15,500 ▲ 50 500 7,743
11:59:50 15,550 ▲ 100 4 7,243
11:59:39 15,550 ▲ 100 6 7,239
11:52:33 15,550 ▲ 100 11 7,233
11:51:28 15,550 ▲ 100 11 7,222
11:51:01 15,550 ▲ 100 9 7,211
11:50:20 15,550 ▲ 100 4 7,202
11:49:10 15,550 ▲ 100 196 7,198
11:37:32 15,550 ▲ 100 2 7,002
11:37:26 15,600 ▲ 150 41 7,000
11:36:50 15,600 ▲ 150 7 6,959
11:36:38 15,650 ▲ 200 1 6,952
11:36:34 15,650 ▲ 200 5 6,951
11:31:54 15,650 ▲ 200 10 6,946
11:31:40 15,550 ▲ 100 1 6,936
11:30:15 15,550 ▲ 100 7 6,935
11:29:32 15,550 ▲ 100 1 6,928
11:29:14 15,550 ▲ 100 3 6,927
11:28:33 15,550 ▲ 100 21 6,924
11:28:09 15,550 ▲ 100 10 6,903
11:27:21 15,550 ▲ 100 4 6,893
11:26:55 15,550 ▲ 100 6 6,889
11:26:23 15,550 ▲ 100 5 6,883
11:26:06 15,550 ▲ 100 2 6,878
11:25:45 15,550 ▲ 100 3 6,876
11:25:03 15,550 ▲ 100 1 6,873
11:24:46 15,500 ▲ 50 3 6,872
11:21:59 15,500 ▲ 50 5 6,869
11:20:59 15,500 ▲ 50 405 6,864
11:20:59 15,550 ▲ 100 95 6,459
11:20:10 15,650 ▲ 200 1 6,364
11:18:40 15,650 ▲ 200 1 6,363
11:17:15 15,550 ▲ 100 63 6,362
11:17:10 15,650 ▲ 200 1 6,299
11:16:10 15,650 ▲ 200 1 6,298
11:15:10 15,650 ▲ 200 1 6,297
11:14:10 15,650 ▲ 200 1 6,296
11:13:40 15,650 ▲ 200 1 6,295
11:13:35 15,600 ▲ 150 20 6,294
11:12:43 15,550 ▲ 100 353 6,274
11:12:40 15,550 ▲ 100 1 5,921
11:11:40 15,550 ▲ 100 1 5,920
11:10:40 15,550 ▲ 100 1 5,919
11:10:10 15,550 ▲ 100 1 5,918
11:09:35 15,550 ▲ 100 700 5,917
11:09:10 15,550 ▲ 100 1 5,217
11:08:40 15,550 ▲ 100 1 5,216
11:08:01 15,550 ▲ 100 1 5,215
11:07:40 15,550 ▲ 100 1 5,214
11:07:10 15,550 ▲ 100 1 5,213
10:50:47 15,500 ▲ 50 140 5,212
10:44:20 15,500 ▲ 50 4 5,072
10:44:01 15,500 ▲ 50 43 5,068
10:43:40 15,500 ▲ 50 65 5,025
10:43:24 15,550 ▲ 100 1 4,960
10:42:54 15,550 ▲ 100 1 4,959
10:42:24 15,550 ▲ 100 1 4,958
10:41:54 15,550 ▲ 100 1 4,957
10:41:24 15,550 ▲ 100 2 4,956
10:40:54 15,550 ▲ 100 1 4,954
10:40:24 15,550 ▲ 100 1 4,953
10:40:07 15,500 ▲ 50 10 4,952
10:39:54 15,550 ▲ 100 2 4,942
10:39:24 15,550 ▲ 100 1 4,940
10:38:54 15,550 ▲ 100 2 4,939
10:29:27 15,550 ▲ 100 1 4,937
10:28:52 15,550 ▲ 100 51 4,936
10:27:42 15,500 ▲ 50 74 4,885
10:27:42 15,550 ▲ 100 26 4,811
10:22:11 15,500 ▲ 50 345 4,785
10:22:11 15,600 ▲ 150 155 4,440
10:19:17 15,650 ▲ 200 1 4,285
10:17:58 15,700 ▲ 250 100 4,284
10:01:02 15,700 ▲ 250 6 4,184
10:00:47 15,700 ▲ 250 4 4,178
10:00:17 15,700 ▲ 250 6 4,174
09:59:47 15,700 ▲ 250 4 4,168
09:59:17 15,700 ▲ 250 3 4,164
09:59:16 15,650 ▲ 200 3 4,161
09:58:46 15,700 ▲ 250 6 4,158
09:58:16 15,700 ▲ 250 6 4,152
09:57:46 15,700 ▲ 250 6 4,146
09:57:16 15,700 ▲ 250 6 4,140
09:56:46 15,700 ▲ 250 6 4,134
09:56:16 15,700 ▲ 250 4 4,128
09:55:46 15,700 ▲ 250 6 4,124
09:52:27 15,500 ▲ 50 125 4,118
09:49:39 15,550 ▲ 100 160 3,764
09:49:39 15,500 ▲ 50 229 3,993
09:49:39 15,600 ▲ 150 61 3,604
09:49:39 15,650 ▲ 200 47 3,543
09:49:01 15,650 ▲ 200 20 3,496
09:41:11 15,650 ▲ 200 100 3,476
09:40:11 15,700 ▲ 250 10 3,376
09:38:14 15,800 ▲ 350 7 3,366
09:38:04 15,800 ▲ 350 3 3,359
09:37:34 15,800 ▲ 350 3 3,356
09:37:04 15,800 ▲ 350 4 3,353
09:36:34 15,800 ▲ 350 3 3,349
09:36:04 15,800 ▲ 350 3 3,346
09:35:34 15,800 ▲ 350 3 3,343
09:35:03 15,800 ▲ 350 3 3,340
09:34:33 15,800 ▲ 350 4 3,337
09:34:03 15,800 ▲ 350 4 3,333
09:33:33 15,800 ▲ 350 2 3,329
09:33:03 15,800 ▲ 350 4 3,327
09:32:35 15,800 ▲ 350 3 3,323
09:32:05 15,800 ▲ 350 8 3,320
09:31:35 15,800 ▲ 350 6 3,312
09:31:05 15,800 ▲ 350 4 3,306
09:30:26 15,800 ▲ 350 1 3,302
09:29:37 15,650 ▲ 200 17 3,301
09:29:06 15,650 ▲ 200 100 3,284
09:28:48 15,650 ▲ 200 10 3,184
09:27:53 15,700 ▲ 250 770 3,174
09:27:39 15,700 ▲ 250 215 2,404
09:27:18 15,650 ▲ 200 145 2,189
09:27:18 15,600 ▲ 150 15 2,044
09:24:15 15,550 ▲ 100 10 2,029
09:23:46 15,600 ▲ 150 3 2,019
09:23:12 15,600 ▲ 150 360 2,016
09:23:07 15,650 ▲ 200 5 1,656
09:23:04 15,650 ▲ 200 240 1,651
09:22:09 15,650 ▲ 200 135 1,411
09:20:47 15,650 ▲ 200 168 1,276
09:18:27 15,850 ▲ 400 497 1,108
09:18:20 15,650 ▲ 200 1 611
09:16:25 15,850 ▲ 400 1 610
09:14:46 15,850 ▲ 400 1 609
09:14:24 15,600 ▲ 150 5 608
09:13:42 15,600 ▲ 150 10 603
09:12:54 15,600 ▲ 150 4 593
09:12:45 15,600 ▲ 150 6 589
09:12:35 15,600 ▲ 150 2 583
09:12:35 15,650 ▲ 200 3 581
09:12:06 15,700 ▲ 250 13 578
09:11:57 15,750 ▲ 300 33 565
09:11:01 15,950 ▲ 500 11 532
09:10:17 16,000 ▲ 550 10 521
09:10:00 16,000 ▲ 550 28 511
09:09:20 16,000 ▲ 550 5 483
09:09:10 16,000 ▲ 550 160 478
09:09:07 16,200 ▲ 750 1 318
09:08:55 16,250 ▲ 800 6 317
09:08:51 16,250 ▲ 800 10 311
09:08:40 16,000 ▲ 550 7 301
09:08:25 16,000 ▲ 550 44 294
09:08:25 16,000 ▲ 550 40 250
09:08:25 16,000 ▲ 550 9 210
09:08:24 16,000 ▲ 550 20 201
09:08:05 15,950 ▲ 500 22 181
09:07:55 15,950 ▲ 500 9 159
09:07:55 15,950 ▲ 500 11 150
09:07:25 15,950 ▲ 500 3 139
09:07:24 15,850 ▲ 400 6 136
09:06:58 15,850 ▲ 400 6 130
09:06:28 15,850 ▲ 400 8 124
09:04:39 15,550 ▲ 100 20 116
09:02:11 15,500 ▲ 50 42 96
09:02:07 15,500 ▲ 50 50 54
09:01:04 15,500 ▲ 50 4 4

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
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.