세원
(234100)
코넥스
중견기업부
액면가 500원
  12.11 11:05

8,800 (8,800)   [시가/고가/저가] 8,820 / 8,890 / 8,700 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 8,830 / 179
거래량/전일동시간대비 29,128 /▼ 27,148 매수호가/호가잔량 8,800 / 6
상한가/하한가 11,400 / 6,160 총매도/총매수잔량 3,366 / 1,160

매도잔량 호가 매수잔량
312 8,990 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5 8,950
1 8,920
1,011 8,900
1,010 8,890
323 8,880
4 8,870
477 8,850
44 8,840
179 8,830
 
8,800 6
8,780 230
8,770 109
8,750 169
8,740 10
8,730 7
8,720 172
8,710 50
8,700 355
8,690 52
 
총매도잔량 순매수잔량 총매수잔량
3,366 -2,206 1,160
시간외잔량 시간외잔량
0 0
 
세원 234100
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 751.50 (+7.44)    FUTURE 324.05 (-0.70)   Basis: 0.23
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
11:04:40 8,800  0 100 29,128
11:04:22 8,800  0 200 29,028
11:03:30 8,800  0 11 28,828
11:03:05 8,800  0 1 28,817
11:02:55 8,800  0 187 28,816
11:01:38 8,810 ▲ 10 9 28,629
11:01:15 8,800  0 5 28,620
11:01:14 8,800  0 500 28,615
11:01:04 8,800  0 100 28,115
11:00:56 8,800  0 100 28,015
11:00:49 8,800  0 100 27,915
11:00:42 8,800  0 100 27,815
11:00:40 8,800  0 1 27,715
11:00:28 8,800  0 1,070 27,714
10:59:58 8,800  0 23 26,644
10:59:22 8,810 ▲ 10 1 26,621
10:58:29 8,810 ▲ 10 40 26,620
10:58:23 8,810 ▲ 10 4 26,580
10:58:02 8,810 ▲ 10 6 26,576
10:57:32 8,810 ▲ 10 144 26,570
10:57:32 8,820 ▲ 20 50 26,426
10:56:46 8,850 ▲ 50 23 26,376
10:56:07 8,820 ▲ 20 50 26,353
10:55:00 8,870 ▲ 70 78 26,303
10:55:00 8,870 ▲ 70 1 26,225
10:45:15 8,880 ▲ 80 56 26,224
10:43:49 8,880 ▲ 80 30 26,168
10:43:39 8,870 ▲ 70 1 26,138
10:43:36 8,870 ▲ 70 1 26,137
10:41:22 8,880 ▲ 80 39 26,136
10:41:22 8,870 ▲ 70 11 26,097
10:39:27 8,880 ▲ 80 20 26,086
10:39:15 8,870 ▲ 70 4 26,066
10:39:15 8,870 ▲ 70 1 26,062
10:39:06 8,880 ▲ 80 5 26,061
10:38:50 8,880 ▲ 80 5 26,056
10:36:47 8,880 ▲ 80 13 26,051
10:36:47 8,870 ▲ 70 57 26,038
10:36:37 8,870 ▲ 70 52 25,981
10:36:37 8,860 ▲ 60 20 25,929
10:36:37 8,850 ▲ 50 1 25,909
10:36:37 8,840 ▲ 40 153 25,908
10:36:37 8,830 ▲ 30 274 25,755
10:33:48 8,830 ▲ 30 125 25,481
10:31:58 8,830 ▲ 30 200 25,356
10:26:20 8,830 ▲ 30 14 25,156
10:17:48 8,830 ▲ 30 1 25,142
10:17:43 8,770 ▼ 30 70 25,141
10:17:39 8,830 ▲ 30 30 25,071
10:17:39 8,820 ▲ 20 65 25,041
10:17:39 8,810 ▲ 10 44 24,976
10:17:39 8,800  0 11 24,932
10:17:25 8,770 ▼ 30 96 24,921
10:16:28 8,780 ▼ 20 130 24,825
10:16:28 8,790 ▼ 10 110 24,695
10:15:18 8,780 ▼ 20 100 24,585
10:13:46 8,820 ▲ 20 5 24,485
10:13:30 8,820 ▲ 20 1 24,480
10:12:35 8,820 ▲ 20 3 24,479
10:11:56 8,820 ▲ 20 1 24,476
10:11:30 8,830 ▲ 30 1 24,475
10:11:30 8,830 ▲ 30 5 24,474
10:09:58 8,830 ▲ 30 57 24,469
10:08:19 8,830 ▲ 30 10 24,412
10:07:16 8,830 ▲ 30 50 24,402
10:05:57 8,820 ▲ 20 11 24,352
10:05:31 8,810 ▲ 10 1 24,341
10:03:42 8,830 ▲ 30 33 24,340
10:03:42 8,810 ▲ 10 1 24,306
10:03:42 8,820 ▲ 20 1 24,307
10:03:42 8,800  0 465 24,305
10:02:55 8,800  0 60 23,840
10:02:44 8,800  0 20 23,780
10:02:42 8,800  0 5 23,760
10:02:24 8,800  0 50 23,755
10:01:33 8,800  0 186 23,705
09:57:25 8,800  0 29 23,519
09:57:25 8,790 ▼ 10 71 23,490
09:57:15 8,790 ▼ 10 10 23,419
09:56:18 8,790 ▼ 10 200 23,409
09:55:10 8,790 ▼ 10 26 23,209
09:55:10 8,780 ▼ 20 34 23,183
09:53:18 8,750 ▼ 50 1 23,149
09:53:03 8,790 ▼ 10 5 23,148
09:52:57 8,790 ▼ 10 5 23,143
09:52:50 8,790 ▼ 10 5 23,138
09:52:45 8,790 ▼ 10 5 23,133
09:52:42 8,790 ▼ 10 388 23,128
09:52:41 8,790 ▼ 10 5 22,740
09:52:22 8,790 ▼ 10 8 22,735
09:52:22 8,780 ▼ 20 1 22,727
09:52:22 8,770 ▼ 30 11 22,726
09:52:22 8,760 ▼ 40 100 22,715
09:50:48 8,760 ▼ 40 1 22,615
09:49:40 8,720 ▼ 80 5 22,614
09:49:25 8,720 ▼ 80 15 22,609
09:49:25 8,720 ▼ 80 560 22,594
09:49:25 8,730 ▼ 70 20 22,034
09:45:47 8,720 ▼ 80 200 22,014
09:45:47 8,730 ▼ 70 50 21,814
09:44:33 8,800  0 6 21,764
09:44:33 8,770 ▼ 30 174 21,758
09:44:23 8,770 ▼ 30 29 21,584
09:44:23 8,760 ▼ 40 121 21,555
09:41:08 8,760 ▼ 40 6 21,434
09:41:08 8,750 ▼ 50 64 21,428
09:40:42 8,750 ▼ 50 150 21,364
09:40:11 8,750 ▼ 50 200 21,141
09:40:11 8,760 ▼ 40 73 21,214
09:40:11 8,740 ▼ 60 200 20,941
09:40:11 8,730 ▼ 70 27 20,741
09:40:00 8,700 ▼ 100 1 20,714
09:39:59 8,720 ▼ 80 65 20,713
09:39:19 8,710 ▼ 90 1 20,549
09:39:19 8,720 ▼ 80 99 20,648
09:39:19 8,710 ▼ 90 199 20,548
09:39:01 8,710 ▼ 90 1 20,349
09:38:53 8,710 ▼ 90 1 20,348
09:37:53 8,710 ▼ 90 70 20,347
09:37:37 8,720 ▼ 80 1,099 20,277
09:37:24 8,720 ▼ 80 92 19,178
09:37:24 8,720 ▼ 80 500 19,086
09:36:45 8,720 ▼ 80 20 18,586
09:35:51 8,730 ▼ 70 23 18,566
09:35:38 8,730 ▼ 70 100 18,543
09:33:58 8,730 ▼ 70 2 18,443
09:32:52 8,730 ▼ 70 112 18,441
09:31:49 8,730 ▼ 70 100 18,329
09:31:06 8,730 ▼ 70 30 18,229
09:28:23 8,730 ▼ 70 20 18,199
09:28:16 8,750 ▼ 50 299 18,179
09:27:12 8,750 ▼ 50 1 17,880
09:26:25 8,730 ▼ 70 1 17,879
09:25:33 8,730 ▼ 70 30 17,878
09:25:18 8,730 ▼ 70 1 17,848
09:23:45 8,730 ▼ 70 14 17,847
09:22:32 8,730 ▼ 70 100 17,833
09:22:23 8,730 ▼ 70 100 17,733
09:21:57 8,730 ▼ 70 233 17,633
09:21:57 8,740 ▼ 60 2 17,400
09:21:57 8,750 ▼ 50 30 17,398
09:21:57 8,790 ▼ 10 10 17,368
09:19:52 8,800  0 269 17,358
09:19:14 8,800  0 640 17,089
09:18:40 8,800  0 10 16,449
09:18:21 8,800  0 59 16,439
09:18:09 8,800  0 51 16,380
09:18:09 8,800  0 100 16,329
09:17:59 8,800  0 10 16,229
09:17:46 8,800  0 847 16,219
09:17:36 8,810 ▲ 10 3 15,372
09:17:24 8,810 ▲ 10 5 15,369
09:17:12 8,810 ▲ 10 120 15,364
09:17:09 8,810 ▲ 10 57 15,244
09:16:46 8,800  0 1 15,187
09:16:43 8,800  0 217 15,186
09:16:42 8,800  0 1,844 14,969
09:16:37 8,800  0 20 13,125
09:16:35 8,810 ▲ 10 60 13,105
09:16:32 8,800  0 1 13,045
09:16:29 8,800  0 102 13,044
09:16:15 8,800  0 1 12,942
09:16:13 8,810 ▲ 10 120 12,941
09:15:19 8,800  0 101 12,821
09:14:35 8,800  0 20 12,720
09:14:11 8,800  0 597 12,700
09:14:10 8,800  0 703 12,103
09:13:35 8,800  0 63 11,400
09:13:35 8,790 ▼ 10 100 11,337
09:13:35 8,780 ▼ 20 1 11,237
09:13:35 8,760 ▼ 40 36 11,236
09:13:28 8,760 ▼ 40 120 11,200
09:13:26 8,760 ▼ 40 44 11,080
09:13:16 8,760 ▼ 40 292 11,036
09:12:36 8,760 ▼ 40 708 10,744
09:12:13 8,760 ▼ 40 10 10,036
09:12:12 8,760 ▼ 40 86 10,026
09:12:01 8,760 ▼ 40 84 9,940
09:12:01 8,770 ▼ 30 6 9,856
09:11:59 8,770 ▼ 30 88 9,850
09:10:00 8,760 ▼ 40 75 9,762
09:10:00 8,770 ▼ 30 105 9,687
09:09:11 8,800  0 5 9,582
09:09:08 8,800  0 5 9,577
09:09:01 8,800  0 5 9,572
09:09:01 8,750 ▼ 50 65 9,567
09:09:00 8,750 ▼ 50 10 9,502
09:08:59 8,760 ▼ 40 95 9,462
09:08:59 8,750 ▼ 50 30 9,492
09:08:34 8,760 ▼ 40 25 9,367
09:07:30 8,800  0 5 9,342
09:07:21 8,800  0 1,281 9,337
09:07:14 8,800  0 42 8,056
09:07:05 8,800  0 30 8,014
09:06:45 8,860 ▲ 60 13 7,984
09:06:45 8,850 ▲ 50 11 7,971
09:06:45 8,840 ▲ 40 4 7,960
09:06:45 8,830 ▲ 30 1 7,956
09:06:45 8,820 ▲ 20 1 7,955
09:06:45 8,800  0 270 7,954
09:06:07 8,800  0 40 7,684
09:06:05 8,800  0 23 7,644
09:05:58 8,800  0 22 7,621
09:05:53 8,800  0 45 7,599
09:05:47 8,800  0 6 7,554
09:05:44 8,800  0 90 7,548
09:05:38 8,800  0 504 7,458
09:05:31 8,800  0 32 6,954
09:05:26 8,800  0 2 6,922
09:05:24 8,800  0 98 6,920
09:05:16 8,800  0 619 6,822
09:05:12 8,800  0 881 6,203
09:04:52 8,800  0 522 5,322
09:04:45 8,800  0 473 4,800
09:04:45 8,810 ▲ 10 505 4,327
09:03:10 8,890 ▲ 90 75 3,822
09:03:09 8,890 ▲ 90 45 3,747
09:03:09 8,880 ▲ 80 10 3,702
09:02:42 8,890 ▲ 90 1 3,692
09:02:42 8,870 ▲ 70 10 3,641
09:02:42 8,880 ▲ 80 50 3,691
09:02:42 8,860 ▲ 60 50 3,631
09:02:42 8,850 ▲ 50 10 3,581
09:02:42 8,840 ▲ 40 10 3,571
09:02:42 8,830 ▲ 30 10 3,561
09:02:42 8,820 ▲ 20 49 3,551
09:02:42 8,810 ▲ 10 10 3,502
09:02:12 8,800  0 525 3,492
09:02:05 8,800  0 1,099 2,967
09:02:05 8,810 ▲ 10 76 1,868
09:01:55 8,820 ▲ 20 361 1,792
09:00:39 8,810 ▲ 10 14 1,431
09:00:39 8,810 ▲ 10 12 1,417
09:00:38 8,810 ▲ 10 324 1,405
09:00:12 8,810 ▲ 10 586 1,081
09:00:12 8,820 ▲ 20 14 495
09:00:10 8,820 ▲ 20 481 481

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.11 11:05    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,459.88 ▼ 4.12 -0.17%
코스닥 750.36 ▲ 6.3 0.85%
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.