세원
(234100)
코넥스
중견기업부
액면가 500원
  02.21 15:55

8,750 (8,770)   [시가/고가/저가] 8,880 / 8,900 / 8,680 
전일비/등락률 ▼ 20 (-0.23%) 매도호가/호가잔량 8,750 / 790
거래량/전일동시간대비 34,226 /▼ 636 매수호가/호가잔량 8,740 / 974
상한가/하한가 11,400 / 6,140 총매도/총매수잔량 2,343 / 3,158

매도잔량 호가 매수잔량
500 8,890 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
20 8,860
178 8,850
370 8,840
80 8,830
1 8,820
167 8,810
236 8,800
1 8,790
790 8,750
 
8,740 974
8,730 160
8,720 110
8,710 500
8,700 150
8,690 335
8,680 659
8,670 150
8,650 50
8,640 70
 
총매도잔량 순매수잔량 총매수잔량
2,343 815 3,158
시간외잔량 시간외잔량
208 0
 
세원 234100
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 875.58 (+11.17)    FUTURE 314.55 (+2.05)   Basis: 0.08
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:55:36 8,750 ▼ 20 10 34,226
15:54:54 8,750 ▼ 20 10 34,216
15:53:36 8,750 ▼ 20 3,062 34,206
15:43:35 8,750 ▼ 20 2,000 31,144
15:41:24 8,750 ▼ 20 100 29,144
15:40:46 8,750 ▼ 20 10 29,044
15:40:00 8,750 ▼ 20 580 29,034
15:30:30 8,750 ▼ 20 1,081 28,454
15:19:36 8,750 ▼ 20 876 27,373
15:19:36 8,760 ▼ 10 1,010 26,497
15:19:36 8,770  0 114 25,487
15:19:24 8,770  0 557 25,373
15:19:05 8,770  0 435 24,816
15:17:19 8,810 ▲ 40 1 24,381
15:17:10 8,800 ▲ 30 1 24,380
15:17:10 8,790 ▲ 20 2 24,379
15:17:03 8,800 ▲ 30 9 24,377
15:16:23 8,800 ▲ 30 10 24,368
15:16:02 8,800 ▲ 30 100 24,358
15:14:17 8,800 ▲ 30 2 24,258
15:11:48 8,800 ▲ 30 200 24,256
15:11:17 8,800 ▲ 30 1 24,056
15:10:55 8,780 ▲ 10 92 24,055
15:10:51 8,800 ▲ 30 1 23,963
15:10:45 8,780 ▲ 10 58 23,962
15:09:56 8,800 ▲ 30 746 23,904
15:08:14 8,800 ▲ 30 30 23,158
15:08:10 8,810 ▲ 40 30 23,128
15:08:08 8,800 ▲ 30 70 23,098
15:08:07 8,800 ▲ 30 30 23,028
15:07:36 8,810 ▲ 40 1 22,998
15:07:28 8,800 ▲ 30 100 22,997
15:05:54 8,810 ▲ 40 1 22,897
15:05:54 8,790 ▲ 20 1 22,896
15:05:54 8,780 ▲ 10 1 22,895
15:05:32 8,770  0 38 22,894
15:05:26 8,770  0 50 22,856
15:05:23 8,770  0 12 22,806
15:04:47 8,770  0 680 22,794
15:04:47 8,780 ▲ 10 280 22,114
15:04:44 8,800 ▲ 30 10 21,834
15:01:51 8,820 ▲ 50 50 21,824
15:00:49 8,820 ▲ 50 1 21,774
15:00:31 8,810 ▲ 40 69 21,773
14:58:45 8,810 ▲ 40 1 21,704
14:58:38 8,800 ▲ 30 255 21,703
14:57:05 8,810 ▲ 40 10 21,448
14:56:59 8,810 ▲ 40 20 21,438
14:56:28 8,820 ▲ 50 1 21,418
14:56:19 8,810 ▲ 40 77 21,417
14:56:06 8,810 ▲ 40 10 21,340
14:55:28 8,810 ▲ 40 13 21,330
14:55:17 8,820 ▲ 50 1 21,317
14:54:57 8,820 ▲ 50 6 21,316
14:53:51 8,820 ▲ 50 2 21,310
14:52:44 8,810 ▲ 40 42 21,308
14:52:36 8,810 ▲ 40 158 21,266
14:52:33 8,820 ▲ 50 1 21,108
14:52:28 8,810 ▲ 40 72 21,107
14:51:55 8,810 ▲ 40 10 21,035
14:51:40 8,810 ▲ 40 10 21,025
14:51:35 8,800 ▲ 30 164 21,015
14:51:35 8,810 ▲ 40 5 20,851
14:51:33 8,820 ▲ 50 3 20,846
14:51:05 8,820 ▲ 50 56 20,843
14:49:25 8,820 ▲ 50 40 20,787
14:46:51 8,820 ▲ 50 10 20,747
14:46:27 8,820 ▲ 50 10 20,737
14:44:38 8,820 ▲ 50 150 20,727
14:40:58 8,820 ▲ 50 10 20,577
14:37:23 8,820 ▲ 50 20 20,567
14:34:20 8,820 ▲ 50 100 20,547
14:34:18 8,820 ▲ 50 30 20,447
14:27:31 8,820 ▲ 50 151 20,417
14:26:09 8,820 ▲ 50 20 20,266
14:26:09 8,800 ▲ 30 19 20,246
14:26:02 8,800 ▲ 30 181 20,227
14:23:49 8,820 ▲ 50 2 20,046
14:23:07 8,800 ▲ 30 42 20,044
14:22:43 8,800 ▲ 30 2 20,002
14:22:20 8,800 ▲ 30 10 20,000
14:22:13 8,800 ▲ 30 4 19,990
14:21:48 8,800 ▲ 30 1 19,986
14:21:47 8,800 ▲ 30 1 19,985
14:21:30 8,800 ▲ 30 1 19,984
14:21:00 8,800 ▲ 30 1 19,983
14:20:45 8,800 ▲ 30 50 19,982
14:20:41 8,800 ▲ 30 1 19,932
14:20:22 8,800 ▲ 30 10 19,931
14:20:14 8,800 ▲ 30 3 19,921
14:20:04 8,800 ▲ 30 304 19,918
14:20:04 8,790 ▲ 20 178 19,614
14:20:01 8,790 ▲ 20 10 19,436
14:19:52 8,790 ▲ 20 5 19,426
14:17:38 8,790 ▲ 20 100 19,421
14:14:08 8,790 ▲ 20 205 19,321
14:05:17 8,790 ▲ 20 50 19,116
14:04:04 8,790 ▲ 20 42 19,066
14:02:24 8,790 ▲ 20 100 19,024
14:01:58 8,780 ▲ 10 100 18,924
13:59:26 8,780 ▲ 10 45 18,824
13:55:27 8,780 ▲ 10 100 18,779
13:53:14 8,780 ▲ 10 10 18,679
13:49:04 8,780 ▲ 10 1 18,669
13:48:54 8,740 ▼ 30 50 18,668
13:48:40 8,780 ▲ 10 20 18,618
13:47:09 8,740 ▼ 30 1 18,598
13:45:33 8,780 ▲ 10 20 18,597
13:38:20 8,790 ▲ 20 6 18,577
13:32:01 8,790 ▲ 20 63 18,571
13:22:51 8,800 ▲ 30 20 18,508
13:22:37 8,800 ▲ 30 50 18,488
13:22:09 8,800 ▲ 30 100 18,438
13:18:01 8,800 ▲ 30 7 18,338
13:12:42 8,800 ▲ 30 20 18,331
13:12:19 8,800 ▲ 30 80 18,311
13:10:37 8,800 ▲ 30 10 18,231
13:04:11 8,800 ▲ 30 5 18,221
13:00:39 8,800 ▲ 30 5 18,216
12:55:54 8,800 ▲ 30 1 18,211
12:55:35 8,800 ▲ 30 23 18,210
12:55:35 8,800 ▲ 30 1 18,187
12:50:55 8,820 ▲ 50 108 18,186
12:50:55 8,810 ▲ 40 1 18,078
12:50:55 8,800 ▲ 30 1 18,077
12:44:42 8,820 ▲ 50 3 18,076
12:41:52 8,830 ▲ 60 2 18,073
12:41:40 8,690 ▼ 80 570 17,859
12:41:40 8,680 ▼ 90 212 18,071
12:41:40 8,720 ▼ 50 601 15,763
12:41:40 8,710 ▼ 60 486 16,249
12:41:40 8,700 ▼ 70 1,040 17,289
12:41:40 8,730 ▼ 40 130 15,162
12:41:40 8,740 ▼ 30 130 15,032
12:41:40 8,750 ▼ 20 123 14,902
12:41:40 8,760 ▼ 10 230 14,779
12:41:40 8,770  0 478 14,549
12:41:39 8,830 ▲ 60 2 14,071
12:40:31 8,770  0 50 14,069
12:39:03 8,840 ▲ 70 2 14,019
12:30:14 8,840 ▲ 70 89 14,017
12:30:14 8,800 ▲ 30 10 13,928
12:30:14 8,790 ▲ 20 1 13,918
12:30:13 8,770  0 104 13,917
12:29:48 8,770  0 100 13,813
12:25:40 8,770  0 20 13,713
12:25:27 8,770  0 188 13,693
12:25:24 8,770  0 100 13,505
12:24:57 8,770  0 20 13,405
12:24:34 8,770  0 20 13,385
12:24:20 8,770  0 10 13,365
12:24:06 8,770  0 309 13,355
12:24:06 8,780 ▲ 10 129 13,046
12:24:04 8,790 ▲ 20 70 12,917
12:23:39 8,790 ▲ 20 70 12,847
12:23:33 8,790 ▲ 20 80 12,777
12:23:19 8,790 ▲ 20 100 12,697
12:21:55 8,790 ▲ 20 1 12,597
12:21:50 8,790 ▲ 20 60 12,596
12:21:45 8,790 ▲ 20 100 12,536
12:21:42 8,790 ▲ 20 2 12,436
12:21:42 8,780 ▲ 10 1 12,434
12:21:38 8,790 ▲ 20 2 12,433
12:21:16 8,790 ▲ 20 100 12,431
12:18:06 8,790 ▲ 20 20 12,331
12:17:55 8,780 ▲ 10 20 12,311
12:17:39 8,770  0 374 12,291
12:16:24 8,780 ▲ 10 5 11,917
12:15:16 8,770  0 9 11,912
12:02:50 8,780 ▲ 10 2 11,903
12:02:42 8,770  0 7 11,901
12:02:37 8,770  0 9 11,894
12:01:52 8,760 ▼ 10 2 11,885
12:01:37 8,770  0 2 11,883
11:58:53 8,780 ▲ 10 9 11,881
11:58:53 8,780 ▲ 10 2 11,872
11:58:30 8,780 ▲ 10 10 11,870
11:58:19 8,780 ▲ 10 11 11,860
11:58:10 8,780 ▲ 10 3 11,849
11:58:00 8,780 ▲ 10 6 11,846
11:57:36 8,780 ▲ 10 9 11,840
11:57:20 8,790 ▲ 20 100 11,831
11:55:09 8,790 ▲ 20 400 11,731
11:40:44 8,790 ▲ 20 2 11,331
11:40:44 8,770  0 65 11,329
11:38:20 8,770  0 3 11,264
11:37:27 8,720 ▼ 50 21 11,261
11:37:05 8,760 ▼ 10 56 11,240
11:37:01 8,720 ▼ 50 233 11,184
11:36:58 8,720 ▼ 50 56 10,951
11:36:51 8,720 ▼ 50 94 10,895
11:36:51 8,740 ▼ 30 173 10,656
11:36:51 8,730 ▼ 40 145 10,801
11:36:51 8,750 ▼ 20 123 10,483
11:35:45 8,760 ▼ 10 99 10,360
11:35:24 8,760 ▼ 10 43 10,261
11:35:19 8,770  0 100 10,218
11:35:12 8,770  0 1 10,118
11:34:56 8,770  0 10 10,117
11:34:54 8,770  0 100 10,107
11:34:00 8,770  0 621 10,007
11:34:00 8,780 ▲ 10 200 9,386
11:32:58 8,790 ▲ 20 3 9,186
11:31:19 8,780 ▲ 10 112 9,183
11:30:08 8,800 ▲ 30 6 9,071
11:25:34 8,830 ▲ 60 90 9,065
11:25:24 8,840 ▲ 70 80 8,975
11:24:55 8,840 ▲ 70 3 8,895
11:15:37 8,840 ▲ 70 100 8,892
11:09:16 8,850 ▲ 80 2 8,792
11:09:16 8,800 ▲ 30 7 8,790
11:09:05 8,800 ▲ 30 77 8,783
11:08:23 8,800 ▲ 30 500 8,706
10:59:56 8,800 ▲ 30 3 8,206
10:59:01 8,790 ▲ 20 500 8,203
10:58:34 8,800 ▲ 30 10 7,703
10:58:29 8,800 ▲ 30 10 7,693
10:58:21 8,800 ▲ 30 50 7,683
10:56:38 8,800 ▲ 30 5 7,633
10:53:30 8,800 ▲ 30 18 7,628
10:52:23 8,800 ▲ 30 5 7,610
10:51:51 8,800 ▲ 30 100 7,605
10:51:21 8,800 ▲ 30 200 7,505
10:51:07 8,800 ▲ 30 1 7,305
10:46:21 8,800 ▲ 30 14 7,304
10:42:17 8,850 ▲ 80 50 7,290
10:37:22 8,850 ▲ 80 2 7,240
10:36:50 8,800 ▲ 30 321 7,238
10:36:40 8,800 ▲ 30 230 6,917
10:36:19 8,800 ▲ 30 176 6,687
10:36:15 8,800 ▲ 30 3 6,511
10:36:04 8,800 ▲ 30 270 6,508
10:35:18 8,800 ▲ 30 622 6,238
10:33:12 8,800 ▲ 30 378 5,616
10:29:15 8,850 ▲ 80 4 5,238
10:20:30 8,800 ▲ 30 2 5,234
10:17:55 8,800 ▲ 30 30 5,232
10:16:49 8,800 ▲ 30 30 5,202
10:16:34 8,800 ▲ 30 20 5,172
10:15:23 8,800 ▲ 30 163 5,152
10:12:07 8,800 ▲ 30 1 4,989
10:08:12 8,860 ▲ 90 58 4,988
10:08:12 8,860 ▲ 90 2 4,930
10:06:00 8,870 ▲ 100 132 4,928
10:04:09 8,870 ▲ 100 90 4,796
10:02:12 8,870 ▲ 100 84 4,706
10:00:29 8,870 ▲ 100 105 4,622
10:00:29 8,870 ▲ 100 295 4,517
09:58:22 8,870 ▲ 100 16 4,222
09:58:08 8,870 ▲ 100 30 4,206
09:53:14 8,870 ▲ 100 1 4,176
09:52:31 8,790 ▲ 20 20 4,175
09:50:54 8,790 ▲ 20 22 4,155
09:50:54 8,800 ▲ 30 346 4,133
09:50:54 8,850 ▲ 80 32 3,787
09:39:18 8,870 ▲ 100 700 3,755
09:37:20 8,870 ▲ 100 2 3,055
09:36:55 8,870 ▲ 100 72 3,053
09:36:48 8,870 ▲ 100 500 2,981
09:36:13 8,890 ▲ 120 1 2,481
09:36:09 8,880 ▲ 110 1 2,480
09:35:59 8,870 ▲ 100 306 2,479
09:35:59 8,860 ▲ 90 122 2,173
09:35:47 8,860 ▲ 90 1 2,051
09:34:37 8,860 ▲ 90 100 2,050
09:31:39 8,870 ▲ 100 10 1,950
09:30:58 8,880 ▲ 110 1 1,940
09:28:48 8,800 ▲ 30 100 1,939
09:26:33 8,890 ▲ 120 1 1,839
09:26:15 8,880 ▲ 110 90 1,838
09:26:14 8,880 ▲ 110 10 1,748
09:25:57 8,890 ▲ 120 4 1,738
09:25:47 8,880 ▲ 110 127 1,734
09:25:46 8,880 ▲ 110 98 1,607
09:25:37 8,880 ▲ 110 1 1,509
09:25:19 8,840 ▲ 70 1 1,508
09:24:29 8,880 ▲ 110 1 1,507
09:23:57 8,840 ▲ 70 25 1,506
09:23:48 8,840 ▲ 70 21 1,481
09:20:42 8,890 ▲ 120 100 1,460
09:20:12 8,890 ▲ 120 100 1,360
09:17:30 8,890 ▲ 120 1 1,260
09:17:26 8,880 ▲ 110 169 1,259
09:15:48 8,900 ▲ 130 1 1,090
09:15:32 8,890 ▲ 120 352 1,089
09:13:59 8,880 ▲ 110 5 737
09:13:46 8,880 ▲ 110 10 732
09:13:00 8,890 ▲ 120 1 722
09:12:54 8,880 ▲ 110 300 721
09:11:26 8,880 ▲ 110 169 421
09:10:03 8,880 ▲ 110 5 252
09:09:18 8,880 ▲ 110 9 247
09:09:18 8,870 ▲ 100 1 238
09:06:33 8,880 ▲ 110 5 237
09:03:57 8,880 ▲ 110 1 232
09:03:04 8,780 ▲ 10 20 231
09:00:25 8,880 ▲ 110 211 211

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.21 15:55    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,429.04 ▲ 13.92 0.58%
코스닥 875.61 ▲ 11.2 1.30%
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.