퓨쳐켐
(220100)
코스닥
신성장기업부
액면가 500원
  09.21 15:29

18,500 (18,900)   [시가/고가/저가] 19,100 / 19,150 / 18,500 
전일비/등락률 ▼ 400 (-2.12%) 매도호가/호가잔량 18,650 / 80
거래량/전일동시간대비 28,478 /▼ 52,757 매수호가/호가잔량 18,500 / 932
상한가/하한가 24,550 / 13,250 총매도/총매수잔량 5,184 / 5,711

매도잔량 호가 매수잔량
1,508 19,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
245 19,050
918 19,000
1,139 18,950
757 18,900
200 18,850
80 18,800
95 18,750
162 18,700
80 18,650
 
18,500 932
18,450 58
18,400 673
18,350 189
18,300 1,696
18,250 899
18,200 153
18,150 390
18,100 362
18,000 359
 
총매도잔량 순매수잔량 총매수잔량
5,184 527 5,711
시간외잔량 시간외잔량
0 954
 
퓨쳐켐 220100
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 827.84 (+6.71)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:54:49 18,500 ▼ 400 1 28,478
15:40:00 18,500 ▼ 400 15 28,477
15:30:27 18,500 ▼ 400 865 28,462
15:16:44 18,650 ▼ 250 1 27,597
15:16:44 18,600 ▼ 300 8 27,596
15:16:34 18,600 ▼ 300 1 27,588
15:16:25 18,600 ▼ 300 3 27,587
15:16:18 18,600 ▼ 300 5 27,584
15:16:00 18,550 ▼ 350 60 27,579
15:15:30 18,550 ▼ 350 14 27,519
15:15:30 18,600 ▼ 300 99 27,505
15:14:42 18,600 ▼ 300 51 27,406
15:14:35 18,650 ▼ 250 1 27,355
15:14:35 18,650 ▼ 250 3 27,354
15:14:13 18,650 ▼ 250 9 27,351
15:13:50 18,650 ▼ 250 3 27,342
15:13:08 18,650 ▼ 250 6 27,339
15:12:43 18,700 ▼ 200 1 27,333
15:12:43 18,700 ▼ 200 2 27,332
15:12:43 18,650 ▼ 250 3 27,330
15:10:59 18,650 ▼ 250 68 27,327
15:10:59 18,650 ▼ 250 15 27,259
15:10:53 18,650 ▼ 250 17 27,244
15:10:20 18,650 ▼ 250 50 27,227
15:09:38 18,650 ▼ 250 2 27,177
15:09:05 18,650 ▼ 250 1 27,175
15:08:49 18,650 ▼ 250 49 27,174
15:08:46 18,650 ▼ 250 50 27,125
15:08:42 18,600 ▼ 300 20 27,075
15:08:24 18,550 ▼ 350 543 27,055
15:08:11 18,600 ▼ 300 50 26,512
15:07:03 18,550 ▼ 350 9 26,462
15:06:46 18,550 ▼ 350 9 26,453
15:06:32 18,600 ▼ 300 12 26,444
15:06:26 18,600 ▼ 300 38 26,432
15:06:12 18,600 ▼ 300 10 26,394
15:06:04 18,550 ▼ 350 100 26,384
15:06:03 18,550 ▼ 350 10 26,284
15:05:02 18,500 ▼ 400 29 26,274
15:04:49 18,550 ▼ 350 10 26,245
15:04:20 18,600 ▼ 300 2 26,235
15:04:20 18,550 ▼ 350 8 26,233
15:04:09 18,550 ▼ 350 10 26,225
15:03:56 18,550 ▼ 350 10 26,215
15:03:38 18,550 ▼ 350 10 26,205
15:02:26 18,550 ▼ 350 20 26,195
15:02:15 18,500 ▼ 400 287 26,175
15:02:01 18,550 ▼ 350 10 25,888
15:01:41 18,550 ▼ 350 176 25,878
15:01:34 18,600 ▼ 300 10 25,702
15:01:14 18,600 ▼ 300 100 25,692
14:59:46 18,600 ▼ 300 10 25,592
14:59:25 18,600 ▼ 300 10 25,582
14:59:14 18,550 ▼ 350 131 25,572
14:58:57 18,600 ▼ 300 10 25,441
14:58:45 18,600 ▼ 300 5 25,431
14:58:27 18,600 ▼ 300 10 25,426
14:57:47 18,600 ▼ 300 44 25,416
14:57:30 18,600 ▼ 300 2 25,372
14:57:14 18,600 ▼ 300 10 25,370
14:56:22 18,600 ▼ 300 30 25,360
14:55:50 18,600 ▼ 300 7 25,330
14:55:28 18,600 ▼ 300 5 25,323
14:54:52 18,600 ▼ 300 10 25,318
14:54:08 18,600 ▼ 300 5 25,308
14:53:23 18,550 ▼ 350 2 25,303
14:52:42 18,550 ▼ 350 4 25,301
14:52:13 18,600 ▼ 300 5 25,297
14:51:29 18,600 ▼ 300 3 25,292
14:51:22 18,550 ▼ 350 2 25,289
14:50:57 18,550 ▼ 350 10 25,287
14:50:41 18,600 ▼ 300 10 25,277
14:49:49 18,600 ▼ 300 5 25,267
14:49:33 18,500 ▼ 400 1,000 25,262
14:49:25 18,500 ▼ 400 206 24,262
14:48:54 18,550 ▼ 350 2 24,056
14:47:44 18,550 ▼ 350 588 24,054
14:47:25 18,600 ▼ 300 5 23,466
14:46:24 18,600 ▼ 300 80 23,461
14:45:46 18,600 ▼ 300 10 23,381
14:45:37 18,600 ▼ 300 10 23,371
14:45:23 18,600 ▼ 300 10 23,361
14:42:51 18,600 ▼ 300 351 23,351
14:42:51 18,650 ▼ 250 12 23,000
14:37:09 18,650 ▼ 250 12 22,988
14:35:34 18,650 ▼ 250 260 22,976
14:34:12 18,650 ▼ 250 1 22,716
14:32:39 18,650 ▼ 250 3 22,715
14:32:20 18,650 ▼ 250 3 22,712
14:32:03 18,650 ▼ 250 1 22,709
14:32:03 18,600 ▼ 300 2 22,708
14:31:43 18,650 ▼ 250 4 22,706
14:31:29 18,600 ▼ 300 211 22,702
14:31:22 18,650 ▼ 250 5 22,491
14:31:20 18,650 ▼ 250 200 22,486
14:26:13 18,650 ▼ 250 1 22,286
14:25:40 18,550 ▼ 350 143 22,285
14:25:29 18,600 ▼ 300 100 22,142
14:25:13 18,600 ▼ 300 27 22,042
14:21:50 18,650 ▼ 250 5 22,015
14:20:57 18,650 ▼ 250 8 22,010
14:20:55 18,650 ▼ 250 92 22,002
14:20:18 18,650 ▼ 250 17 21,910
14:20:18 18,600 ▼ 300 3 21,893
14:19:34 18,500 ▼ 400 96 21,890
14:19:34 18,550 ▼ 350 154 21,794
14:18:23 18,550 ▼ 350 620 21,640
14:18:23 18,600 ▼ 300 380 21,020
14:18:03 18,600 ▼ 300 400 20,640
14:18:03 18,650 ▼ 250 23 20,240
14:17:04 18,650 ▼ 250 6 20,217
14:14:43 18,700 ▼ 200 7 20,211
14:14:15 18,650 ▼ 250 119 20,204
14:13:55 18,650 ▼ 250 281 20,085
14:13:01 18,650 ▼ 250 100 19,804
14:12:19 18,650 ▼ 250 146 19,704
14:11:46 18,650 ▼ 250 154 19,558
14:10:50 18,650 ▼ 250 1 19,404
14:04:45 18,600 ▼ 300 119 19,403
14:04:45 18,600 ▼ 300 300 19,284
14:01:39 18,600 ▼ 300 81 18,984
13:53:58 18,600 ▼ 300 100 18,903
13:49:43 18,600 ▼ 300 20 18,803
13:48:58 18,600 ▼ 300 500 18,783
13:46:20 18,600 ▼ 300 141 18,283
13:46:20 18,650 ▼ 250 12 18,142
13:43:10 18,650 ▼ 250 118 18,130
13:43:10 18,650 ▼ 250 500 18,012
13:42:20 18,700 ▼ 200 2 17,512
13:40:43 18,700 ▼ 200 17 17,510
13:40:23 18,700 ▼ 200 2 17,493
13:38:22 18,700 ▼ 200 200 17,491
13:37:12 18,650 ▼ 250 500 17,291
13:31:30 18,700 ▼ 200 1 16,791
13:30:23 18,700 ▼ 200 50 16,790
13:29:49 18,700 ▼ 200 1 16,740
13:27:42 18,650 ▼ 250 100 16,739
13:27:12 18,700 ▼ 200 19 16,639
13:26:55 18,700 ▼ 200 18 16,620
13:26:46 18,700 ▼ 200 4 16,602
13:26:28 18,700 ▼ 200 1 16,598
13:26:22 18,700 ▼ 200 1 16,597
13:26:00 18,650 ▼ 250 1 16,596
13:23:20 18,650 ▼ 250 11 16,595
13:13:04 18,650 ▼ 250 100 16,584
13:12:55 18,650 ▼ 250 200 16,484
13:08:45 18,650 ▼ 250 400 16,284
13:07:53 18,700 ▼ 200 100 15,884
13:00:55 18,700 ▼ 200 38 15,784
13:00:48 18,700 ▼ 200 22 15,746
12:59:25 18,650 ▼ 250 274 15,724
12:56:06 18,650 ▼ 250 34 15,450
12:55:52 18,650 ▼ 250 66 15,416
12:52:39 18,650 ▼ 250 100 15,350
12:52:33 18,650 ▼ 250 60 15,250
12:50:13 18,650 ▼ 250 50 15,190
12:48:32 18,700 ▼ 200 1 15,140
12:48:23 18,700 ▼ 200 10 15,139
12:45:42 18,650 ▼ 250 9 15,129
12:42:38 18,700 ▼ 200 335 15,120
12:41:35 18,700 ▼ 200 399 14,785
12:37:43 18,700 ▼ 200 54 14,386
12:36:27 18,700 ▼ 200 60 14,332
12:34:00 18,700 ▼ 200 7 14,272
12:32:08 18,700 ▼ 200 62 14,265
12:29:06 18,750 ▼ 150 5 14,203
12:24:15 18,750 ▼ 150 180 14,198
12:24:15 18,750 ▼ 150 100 14,018
12:23:55 18,750 ▼ 150 162 13,918
12:19:42 18,750 ▼ 150 238 13,756
11:58:38 18,800 ▼ 100 3 13,518
11:57:15 18,800 ▼ 100 106 13,515
11:53:32 18,800 ▼ 100 80 13,409
11:47:39 18,800 ▼ 100 1 13,329
11:46:55 18,800 ▼ 100 5 13,328
11:46:44 18,800 ▼ 100 5 13,323
11:46:20 18,800 ▼ 100 1 13,318
11:39:15 18,750 ▼ 150 1 13,317
11:34:30 18,900  0 1 13,316
11:29:23 18,900  0 1 13,315
11:29:00 18,900  0 1 13,314
11:29:00 18,850 ▼ 50 4 13,313
11:26:59 18,750 ▼ 150 100 13,309
11:25:33 18,750 ▼ 150 59 13,209
11:18:52 18,900  0 1 13,150
11:18:52 18,850 ▼ 50 3 13,149
11:17:51 18,750 ▼ 150 1 13,146
11:17:11 18,750 ▼ 150 200 13,145
11:14:58 18,750 ▼ 150 13 12,945
11:14:58 18,800 ▼ 100 121 12,932
11:14:42 18,800 ▼ 100 100 12,811
11:13:00 18,900  0 1 12,711
11:13:00 18,850 ▼ 50 10 12,710
11:12:55 18,800 ▼ 100 1 12,700
11:10:29 18,850 ▼ 50 73 12,699
11:07:38 18,900  0 4 12,626
11:07:26 18,900  0 6 12,622
11:03:37 18,900  0 9 12,616
11:03:04 18,900  0 338 12,607
11:00:57 18,900  0 1 12,269
10:53:39 18,850 ▼ 50 7 12,268
10:53:17 18,850 ▼ 50 5 12,261
10:52:28 18,850 ▼ 50 1 12,256
10:50:37 18,900  0 7 12,255
10:50:27 18,900  0 44 12,248
10:50:12 18,900  0 15 12,204
10:49:56 18,900  0 5 12,189
10:49:08 18,900  0 2 12,184
10:46:44 18,900  0 50 12,182
10:46:23 18,800 ▼ 100 1 12,132
10:46:19 18,900  0 4 12,131
10:44:04 18,800 ▼ 100 100 12,127
10:42:20 18,850 ▼ 50 37 12,027
10:42:04 18,850 ▼ 50 1 11,990
10:41:54 18,850 ▼ 50 1 11,989
10:41:44 18,750 ▼ 150 100 11,988
10:40:08 18,750 ▼ 150 1 11,888
10:37:00 18,750 ▼ 150 70 11,887
10:36:08 18,900  0 5 11,817
10:36:05 18,900  0 30 11,812
10:35:14 18,800 ▼ 100 47 11,782
10:35:07 18,800 ▼ 100 45 11,735
10:35:00 18,800 ▼ 100 8 11,690
10:34:47 18,800 ▼ 100 3 11,682
10:34:13 18,800 ▼ 100 1 11,679
10:33:14 18,800 ▼ 100 6 11,678
10:32:09 18,800 ▼ 100 204 11,672
10:25:19 18,800 ▼ 100 100 11,468
10:23:38 18,750 ▼ 150 23 11,368
10:23:23 18,750 ▼ 150 20 11,345
10:21:20 18,750 ▼ 150 27 11,325
10:20:18 18,750 ▼ 150 100 11,298
10:19:56 18,750 ▼ 150 166 11,198
10:19:56 18,800 ▼ 100 10 11,032
10:18:30 18,800 ▼ 100 676 11,022
10:17:26 18,850 ▼ 50 11 10,346
10:16:27 18,850 ▼ 50 383 10,335
10:15:02 18,900  0 1 9,952
10:12:48 18,900  0 259 9,951
10:10:36 18,900  0 10 9,692
10:10:28 18,900  0 978 9,682
10:10:28 18,950 ▲ 50 22 8,704
10:10:05 19,000 ▲ 100 7 8,682
10:07:20 19,000 ▲ 100 65 8,675
10:03:12 19,000 ▲ 100 13 8,610
10:03:12 18,950 ▲ 50 7 8,597
09:57:30 19,000 ▲ 100 1 8,590
09:53:57 19,000 ▲ 100 1 8,589
09:53:19 18,900  0 4 8,588
09:51:29 19,050 ▲ 150 1 8,584
09:51:04 19,000 ▲ 100 56 8,583
09:51:04 19,000 ▲ 100 21 8,527
09:49:20 19,050 ▲ 150 1 8,506
09:49:05 18,900  0 8 8,505
09:49:05 18,950 ▲ 50 85 8,497
09:49:05 19,000 ▲ 100 7 8,412
09:48:58 19,000 ▲ 100 5 8,405
09:48:56 19,000 ▲ 100 350 8,400
09:48:19 19,000 ▲ 100 440 8,050
09:48:05 19,000 ▲ 100 4 7,610
09:46:08 19,000 ▲ 100 11 7,606
09:45:56 19,000 ▲ 100 1 7,595
09:45:29 18,950 ▲ 50 63 7,594
09:45:29 18,950 ▲ 50 350 7,531
09:44:43 18,950 ▲ 50 10 7,181
09:44:33 18,950 ▲ 50 13 7,171
09:44:25 18,950 ▲ 50 1 7,158
09:44:04 18,900  0 19 7,157
09:43:35 18,900  0 1 7,138
09:42:59 18,900  0 50 7,137
09:42:44 18,900  0 30 7,087
09:42:41 18,950 ▲ 50 1 7,057
09:41:26 18,900  0 61 7,056
09:41:26 18,900  0 35 6,995
09:41:25 18,850 ▼ 50 2 6,960
09:41:11 18,900  0 60 6,958
09:40:33 18,900  0 106 6,898
09:39:41 18,950 ▲ 50 1 6,792
09:39:20 18,900  0 124 6,791
09:38:31 18,900  0 1 6,667
09:37:47 18,900  0 220 6,666
09:37:47 18,950 ▲ 50 21 6,446
09:37:42 18,950 ▲ 50 5 6,425
09:37:36 18,950 ▲ 50 50 6,420
09:35:49 18,950 ▲ 50 1 6,370
09:35:26 18,900  0 76 6,369
09:35:26 18,900  0 24 6,293
09:34:49 18,900  0 46 6,269
09:32:07 18,900  0 6 6,223
09:30:15 18,900  0 1 6,217
09:30:05 18,900  0 193 6,216
09:30:05 18,850 ▼ 50 7 6,023
09:29:50 18,800 ▼ 100 80 6,016
09:29:23 18,750 ▼ 150 56 5,892
09:29:23 18,800 ▼ 100 44 5,936
09:28:41 18,750 ▼ 150 10 5,836
09:28:23 18,750 ▼ 150 12 5,826
09:28:21 18,800 ▼ 100 5 5,814
09:26:48 18,750 ▼ 150 200 5,809
09:25:29 18,750 ▼ 150 10 5,609
09:25:29 18,800 ▼ 100 10 5,599
09:18:52 18,850 ▼ 50 2 5,589
09:18:50 18,850 ▼ 50 98 5,587
09:18:38 18,700 ▼ 200 105 5,489
09:18:38 18,750 ▼ 150 20 5,384
09:17:42 18,800 ▼ 100 5 5,364
09:16:53 18,700 ▼ 200 16 5,359
09:14:54 18,700 ▼ 200 23 5,343
09:14:53 18,700 ▼ 200 2 5,320
09:14:39 18,700 ▼ 200 43 5,318
09:14:39 18,700 ▼ 200 2 5,275
09:14:19 18,700 ▼ 200 1 5,273
09:14:18 18,700 ▼ 200 99 5,272
09:14:09 18,700 ▼ 200 568 5,173
09:13:36 18,700 ▼ 200 120 4,605
09:13:24 18,700 ▼ 200 235 4,485
09:10:50 18,700 ▼ 200 40 4,250
09:10:05 18,700 ▼ 200 1 4,210
09:10:05 18,800 ▼ 100 49 4,209
09:09:41 18,800 ▼ 100 70 4,160
09:09:26 18,750 ▼ 150 42 4,090
09:09:16 18,750 ▼ 150 1 4,048
09:09:11 18,750 ▼ 150 233 4,047
09:09:00 18,600 ▼ 300 603 3,814
09:09:00 18,650 ▼ 250 57 3,211
09:08:59 18,650 ▼ 250 5 3,154
09:08:58 18,600 ▼ 300 8 3,149
09:08:58 18,650 ▼ 250 62 3,141
09:08:56 18,700 ▼ 200 12 3,079
09:08:35 18,600 ▼ 300 22 3,067
09:08:35 18,700 ▼ 200 36 2,958
09:08:35 18,650 ▼ 250 87 3,045
09:08:35 18,750 ▼ 150 205 2,922
09:08:17 18,800 ▼ 100 74 2,717
09:07:23 18,800 ▼ 100 40 2,643
09:07:23 18,850 ▼ 50 20 2,603
09:05:56 18,850 ▼ 50 31 2,527
09:05:56 18,800 ▼ 100 56 2,583
09:05:56 18,900  0 291 2,496
09:05:49 18,900  0 30 2,205
09:05:17 19,000 ▲ 100 4 2,175
09:05:17 19,000 ▲ 100 369 2,171
09:05:13 19,100 ▲ 200 20 1,802
09:05:08 19,100 ▲ 200 149 1,782
09:03:14 19,150 ▲ 250 22 1,633
09:03:09 19,150 ▲ 250 65 1,611
09:02:45 19,150 ▲ 250 100 1,546
09:02:27 19,150 ▲ 250 30 1,446
09:02:26 19,150 ▲ 250 26 1,416
09:02:23 19,150 ▲ 250 47 1,390
09:01:39 19,150 ▲ 250 20 1,343
09:01:28 19,150 ▲ 250 4 1,323
09:01:28 19,050 ▲ 150 1 1,319
09:01:27 19,000 ▲ 100 208 1,318
09:01:27 19,100 ▲ 200 74 1,110
09:01:26 19,100 ▲ 200 926 1,036
09:00:46 19,100 ▲ 200 2 110
09:00:44 19,100 ▲ 200 5 108
09:00:18 19,100 ▲ 200 103 103

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.