세원
(234100)
코넥스
벤처기업부
액면가 500원
불성실공시법인불성실공시법인불성실공시법인   06.22 15:59

20,950 (20,750)   [시가/고가/저가] 20,750 / 21,000 / 19,100 
전일비/등락률 ▲ 200 (0.96%) 매도호가/호가잔량 20,950 / 1,161
거래량/전일동시간대비 41,728 /▲ 11,843 매수호가/호가잔량 20,650 / 300
상한가/하한가 26,950 / 14,550 총매도/총매수잔량 7,168 / 5,138

매도잔량 호가 매수잔량
1,707 21,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,763 21,450
5 21,400
736 21,300
417 21,200
100 21,150
105 21,100
250 21,050
924 21,000
1,161 20,950
 
20,650 300
20,550 591
20,250 300
20,200 314
20,150 616
20,100 205
20,050 792
20,000 1,290
19,850 206
19,800 524
 
총매도잔량 순매수잔량 총매수잔량
7,168 -2,030 5,138
시간외잔량 시간외잔량
178 0
 
세원 234100
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
15:56:15 20,950 ▲ 200 1 41,728
15:51:30 20,950 ▲ 200 2 41,727
15:48:04 20,950 ▲ 200 119 41,725
15:42:14 20,950 ▲ 200 400 41,606
15:30:30 20,950 ▲ 200 690 41,206
15:18:21 20,950 ▲ 200 83 40,516
15:18:05 21,000 ▲ 250 30 40,433
15:18:00 20,950 ▲ 200 43 40,403
15:17:54 20,950 ▲ 200 57 40,360
15:17:41 21,000 ▲ 250 382 40,303
15:17:39 20,950 ▲ 200 100 39,921
15:17:20 20,950 ▲ 200 8 39,821
15:17:20 20,950 ▲ 200 50 39,813
15:17:15 21,000 ▲ 250 126 39,763
15:17:01 21,000 ▲ 250 57 39,637
15:17:00 21,000 ▲ 250 70 39,580
15:16:42 21,000 ▲ 250 14 39,510
15:16:42 20,950 ▲ 200 57 39,496
15:16:30 20,950 ▲ 200 126 39,439
15:16:22 20,950 ▲ 200 71 39,313
15:16:03 20,900 ▲ 150 327 39,242
15:16:03 20,900 ▲ 150 20 38,915
15:15:47 20,950 ▲ 200 56 38,895
15:15:45 20,950 ▲ 200 26 38,839
15:15:45 20,900 ▲ 150 100 38,813
15:15:34 20,950 ▲ 200 71 38,713
15:15:27 20,950 ▲ 200 56 38,642
15:15:15 20,950 ▲ 200 37 38,586
15:15:07 20,950 ▲ 200 22 38,549
15:15:05 20,950 ▲ 200 519 38,527
15:15:00 20,950 ▲ 200 126 38,008
15:14:47 20,950 ▲ 200 56 37,882
15:14:45 20,950 ▲ 200 71 37,826
15:14:43 20,900 ▲ 150 30 37,755
15:14:27 20,900 ▲ 150 24 37,725
15:14:24 20,900 ▲ 150 126 37,701
15:14:07 20,900 ▲ 150 57 37,575
15:13:57 20,900 ▲ 150 14 37,518
15:13:56 20,950 ▲ 200 71 37,504
15:13:49 20,900 ▲ 150 100 37,433
15:13:44 20,900 ▲ 150 100 37,333
15:13:27 20,900 ▲ 150 24 37,233
15:13:18 20,900 ▲ 150 46 37,209
15:13:07 20,950 ▲ 200 70 37,163
15:13:07 20,850 ▲ 100 10 37,093
15:12:47 20,900 ▲ 150 168 37,083
15:12:47 20,900 ▲ 150 44 36,915
15:12:47 20,900 ▲ 150 56 36,871
15:12:27 20,950 ▲ 200 57 36,815
15:12:18 20,950 ▲ 200 71 36,758
15:12:09 20,950 ▲ 200 1 36,687
15:12:08 20,900 ▲ 150 72 36,686
15:12:03 20,900 ▲ 150 126 36,614
15:12:01 20,900 ▲ 150 98 36,488
15:11:47 20,750  0 52 36,390
15:11:30 20,750  0 71 36,338
15:11:27 20,750  0 56 36,267
15:11:19 20,750  0 126 36,211
15:11:10 20,750  0 1 36,085
15:11:09 20,700 ▼ 50 100 36,084
15:11:07 20,750  0 57 35,984
15:11:04 20,750  0 2 35,927
15:10:58 20,750  0 5 35,925
15:10:57 20,750  0 56 35,920
15:10:57 20,750  0 57 35,864
15:10:47 20,750  0 56 35,807
15:10:41 20,750  0 71 35,751
15:10:35 20,650 ▼ 100 40 35,680
15:10:27 20,650 ▼ 100 56 35,640
15:10:25 20,650 ▼ 100 4 35,584
15:10:22 20,700 ▼ 50 192 35,499
15:10:22 20,750  0 81 35,580
15:10:22 20,650 ▼ 100 681 35,307
15:10:09 20,600 ▼ 150 141 34,626
15:10:07 20,600 ▼ 150 56 34,485
15:09:59 20,600 ▼ 150 3 34,429
15:09:52 20,650 ▼ 100 20 34,426
15:09:52 20,550 ▼ 200 51 34,406
15:09:51 20,550 ▼ 200 126 34,355
15:09:51 20,550 ▼ 200 74 34,229
15:09:51 20,550 ▼ 200 126 34,155
15:09:51 20,550 ▼ 200 62 34,029
15:09:51 20,550 ▼ 200 11 33,967
15:09:47 20,550 ▼ 200 57 33,956
15:09:41 20,550 ▼ 200 47 33,899
15:09:27 20,550 ▼ 200 400 33,852
15:09:27 20,550 ▼ 200 56 33,452
15:09:07 20,550 ▼ 200 126 33,396
15:09:07 20,550 ▼ 200 56 33,270
15:09:03 20,550 ▼ 200 71 33,214
15:08:47 20,550 ▼ 200 56 33,143
15:08:27 20,550 ▼ 200 57 33,087
15:08:23 20,550 ▼ 200 126 33,030
15:08:15 20,550 ▼ 200 71 32,904
15:07:39 20,500 ▼ 250 52 32,833
15:07:27 20,500 ▼ 250 56 32,781
15:07:26 20,500 ▼ 250 71 32,725
15:07:07 20,500 ▼ 250 57 32,654
15:06:55 20,500 ▼ 250 126 32,597
15:06:47 20,500 ▼ 250 56 32,471
15:06:37 20,500 ▼ 250 71 32,415
15:06:27 20,500 ▼ 250 56 32,344
15:06:11 20,500 ▼ 250 126 32,288
15:06:07 20,500 ▼ 250 56 32,162
15:05:48 20,500 ▼ 250 70 32,106
15:05:07 20,450 ▼ 300 56 32,036
15:04:59 20,450 ▼ 300 71 31,980
15:04:47 20,450 ▼ 300 56 31,909
15:04:43 20,450 ▼ 300 126 31,853
15:04:27 20,450 ▼ 300 57 31,727
15:04:11 20,450 ▼ 300 71 31,670
15:04:07 20,400 ▼ 350 56 31,599
15:04:06 20,400 ▼ 350 55 31,543
15:04:06 20,400 ▼ 350 71 31,488
15:03:47 20,350 ▼ 400 105 31,417
15:03:28 20,350 ▼ 400 7 31,312
15:03:22 20,350 ▼ 400 71 31,305
15:02:33 20,300 ▼ 450 71 31,234
15:01:35 20,300 ▼ 450 29 31,163
14:58:58 20,200 ▼ 550 186 31,134
14:57:05 20,200 ▼ 550 63 30,948
14:49:50 20,200 ▼ 550 700 30,885
14:46:24 20,250 ▼ 500 5 30,185
14:43:32 20,250 ▼ 500 495 30,180
14:41:10 20,250 ▼ 500 199 29,685
14:35:03 20,250 ▼ 500 59 29,486
14:34:20 20,250 ▼ 500 438 29,427
14:34:20 20,250 ▼ 500 203 28,989
14:30:02 20,250 ▼ 500 159 28,786
14:30:02 20,250 ▼ 500 130 28,627
14:28:58 20,250 ▼ 500 290 28,497
14:27:41 20,250 ▼ 500 199 28,207
14:27:41 20,300 ▼ 450 250 28,008
14:27:41 20,350 ▼ 400 11 27,758
14:27:18 20,400 ▼ 350 10 27,747
14:19:46 20,450 ▼ 300 50 27,737
14:15:33 20,450 ▼ 300 99 27,687
14:15:33 20,400 ▼ 350 1 27,588
14:12:58 20,450 ▼ 300 239 27,584
14:12:58 20,500 ▼ 250 3 27,587
14:07:17 20,450 ▼ 300 23 27,345
14:05:06 20,350 ▼ 400 5 27,322
14:01:59 20,350 ▼ 400 238 27,317
13:56:37 20,250 ▼ 500 531 27,079
13:46:20 20,250 ▼ 500 50 26,548
13:41:23 20,350 ▼ 400 14 26,498
13:41:04 20,350 ▼ 400 194 26,484
13:33:28 20,350 ▼ 400 54 26,290
13:33:23 20,300 ▼ 450 155 26,236
13:20:26 20,200 ▼ 550 235 26,081
13:19:54 20,200 ▼ 550 265 25,846
13:15:10 20,200 ▼ 550 160 25,581
13:15:10 20,300 ▼ 450 20 25,421
13:10:06 20,350 ▼ 400 339 25,401
13:07:42 20,400 ▼ 350 7 25,062
12:54:32 20,400 ▼ 350 50 25,055
12:53:07 20,400 ▼ 350 2,393 25,005
12:53:07 20,450 ▼ 300 607 22,612
12:48:23 20,500 ▼ 250 161 22,005
12:47:23 20,450 ▼ 300 18 21,844
12:35:24 20,550 ▼ 200 10 21,826
12:32:24 20,550 ▼ 200 3 21,816
12:31:51 20,550 ▼ 200 250 21,813
12:30:18 20,550 ▼ 200 155 21,563
12:19:46 20,600 ▼ 150 1 21,408
12:18:47 20,550 ▼ 200 445 21,407
12:16:21 20,550 ▼ 200 60 20,962
12:16:21 20,500 ▼ 250 234 20,902
12:05:41 20,350 ▼ 400 161 20,668
12:03:35 20,500 ▼ 250 1 20,507
12:03:34 20,500 ▼ 250 10 20,506
12:03:18 20,500 ▼ 250 179 20,496
11:58:52 20,300 ▼ 450 68 20,317
11:58:52 20,350 ▼ 400 200 20,249
11:58:52 20,400 ▼ 350 432 20,049
11:44:41 20,550 ▼ 200 46 19,617
11:44:35 20,500 ▼ 250 2 19,571
11:36:11 20,400 ▼ 350 100 19,569
11:33:38 20,400 ▼ 350 321 19,469
11:33:38 20,450 ▼ 300 250 19,148
11:25:02 20,700 ▼ 50 167 18,898
11:25:02 20,650 ▼ 100 30 18,731
11:25:02 20,600 ▼ 150 52 18,701
11:25:02 20,550 ▼ 200 1 18,649
11:25:01 20,400 ▼ 350 63 17,756
11:25:01 20,300 ▼ 450 385 18,648
11:25:01 20,350 ▼ 400 507 18,263
11:25:01 20,450 ▼ 300 45 17,693
11:24:51 20,450 ▼ 300 102 17,648
11:24:23 20,450 ▼ 300 1 17,546
11:22:03 20,450 ▼ 300 1 17,545
11:20:57 20,450 ▼ 300 2 17,544
11:20:32 20,650 ▼ 100 43 17,542
11:17:26 20,700 ▼ 50 100 17,499
11:17:09 20,700 ▼ 50 1 17,399
11:15:48 20,700 ▼ 50 145 17,398
11:15:45 20,700 ▼ 50 1 17,253
11:15:42 20,700 ▼ 50 1 17,252
11:14:32 20,700 ▼ 50 1 17,251
11:14:13 20,700 ▼ 50 100 17,250
11:14:13 20,650 ▼ 100 100 17,150
11:14:13 20,700 ▼ 50 18 17,050
11:14:13 20,600 ▼ 150 301 17,032
11:14:13 20,550 ▼ 200 333 16,731
11:14:13 20,500 ▼ 250 206 16,398
11:14:13 20,450 ▼ 300 142 16,192
11:13:15 20,450 ▼ 300 1 16,050
11:11:17 20,450 ▼ 300 1 16,049
11:09:57 20,450 ▼ 300 5 16,048
11:09:41 20,450 ▼ 300 1 16,043
11:08:59 20,450 ▼ 300 1 16,042
11:03:32 20,450 ▼ 300 1 16,041
11:02:54 20,450 ▼ 300 1 16,040
10:58:15 20,400 ▼ 350 15 16,039
10:54:12 20,400 ▼ 350 79 16,024
10:54:04 20,400 ▼ 350 146 15,945
10:54:03 20,400 ▼ 350 50 15,799
10:53:39 20,400 ▼ 350 94 15,749
10:48:18 20,400 ▼ 350 1 15,655
10:47:30 20,400 ▼ 350 1 15,654
10:46:44 20,400 ▼ 350 6 15,653
10:44:09 20,400 ▼ 350 45 15,647
10:40:18 20,400 ▼ 350 1 15,602
10:38:01 20,400 ▼ 350 146 15,601
10:37:45 20,400 ▼ 350 54 15,455
10:37:34 20,300 ▼ 450 5 15,401
10:36:42 20,300 ▼ 450 127 15,396
10:36:10 20,300 ▼ 450 29 15,269
10:34:36 20,250 ▼ 500 16 15,240
10:31:00 20,050 ▼ 700 16 15,224
10:30:39 20,000 ▼ 750 40 15,208
10:30:30 20,000 ▼ 750 100 15,168
10:30:24 20,000 ▼ 750 100 15,068
10:30:24 19,950 ▼ 800 283 14,968
10:30:03 19,900 ▼ 850 18 14,685
10:29:03 19,900 ▼ 850 2 14,667
10:27:30 19,900 ▼ 850 50 14,665
10:26:47 19,950 ▼ 800 1 14,615
10:25:28 19,950 ▼ 800 10 14,614
10:23:31 19,950 ▼ 800 79 14,604
10:23:29 19,950 ▼ 800 100 14,525
10:23:24 19,950 ▼ 800 121 14,425
10:22:00 19,900 ▼ 850 1 14,304
10:21:51 19,900 ▼ 850 55 14,303
10:21:41 19,900 ▼ 850 1 14,248
10:19:58 19,900 ▼ 850 1 14,247
10:17:37 19,900 ▼ 850 1 14,246
10:17:13 19,900 ▼ 850 9 14,245
10:13:22 19,950 ▼ 800 20 14,236
10:13:21 19,950 ▼ 800 1 14,216
10:12:56 19,850 ▼ 900 100 14,215
10:11:58 19,950 ▼ 800 3 14,115
10:11:40 19,950 ▼ 800 50 14,112
10:11:15 19,950 ▼ 800 5 14,062
10:10:07 19,950 ▼ 800 1 14,057
10:09:36 19,950 ▼ 800 1 14,056
10:09:19 19,800 ▼ 950 199 14,055
10:09:19 19,850 ▼ 900 1 13,856
10:08:48 19,800 ▼ 950 340 13,855
10:08:48 19,800 ▼ 950 50 13,515
10:08:34 19,800 ▼ 950 10 13,465
10:08:18 19,800 ▼ 950 400 13,455
10:08:13 19,950 ▼ 800 1 13,055
10:08:03 19,800 ▼ 950 100 13,054
10:07:34 19,950 ▼ 800 5 12,954
10:07:18 19,950 ▼ 800 1 12,949
10:06:41 19,950 ▼ 800 2 12,948
10:06:29 19,800 ▼ 950 600 12,946
10:06:03 19,950 ▼ 800 34 12,346
10:05:51 19,850 ▼ 900 116 12,312
10:05:40 19,850 ▼ 900 50 12,196
10:05:22 19,850 ▼ 900 40 12,146
10:05:14 19,850 ▼ 900 11 12,106
10:05:08 19,850 ▼ 900 1 12,095
10:05:03 19,850 ▼ 900 1 12,094
10:05:01 19,850 ▼ 900 1 12,093
10:05:01 19,850 ▼ 900 1 12,092
10:05:01 19,850 ▼ 900 1 12,091
10:05:01 19,850 ▼ 900 1 12,090
10:05:01 19,850 ▼ 900 1 12,089
10:05:01 19,850 ▼ 900 1 12,088
10:05:01 19,850 ▼ 900 1 12,087
10:04:56 19,850 ▼ 900 100 12,086
10:04:38 19,950 ▼ 800 2 11,986
10:04:31 19,850 ▼ 900 400 11,984
10:04:15 19,950 ▼ 800 5 11,584
10:03:59 19,950 ▼ 800 1 11,579
10:03:59 19,900 ▼ 850 1 11,578
10:03:53 19,900 ▼ 850 100 11,577
10:03:42 19,900 ▼ 850 200 11,477
10:03:37 19,900 ▼ 850 5 11,277
10:03:30 19,900 ▼ 850 10 11,272
10:03:15 19,900 ▼ 850 1 11,262
10:03:07 19,850 ▼ 900 8 11,261
10:03:03 19,750 ▼ 1,000 343 11,253
10:02:55 19,850 ▼ 900 3 10,910
10:02:52 20,050 ▼ 700 2 10,907
10:02:51 20,050 ▼ 700 131 10,905
10:02:51 20,000 ▼ 750 54 10,774
10:02:51 19,950 ▼ 800 81 10,720
10:02:51 19,900 ▼ 850 50 10,639
10:02:47 19,900 ▼ 850 100 10,589
10:02:47 19,750 ▼ 1,000 100 10,489
10:02:39 19,850 ▼ 900 32 10,389
10:02:39 19,900 ▼ 850 68 10,357
10:02:39 20,100 ▼ 650 1 10,289
10:02:38 20,100 ▼ 650 44 10,288
10:02:38 19,800 ▼ 950 1 10,244
10:02:38 19,750 ▼ 1,000 3,274 10,243
10:00:13 19,100 ▼ 1,650 20 6,969
10:00:13 19,200 ▼ 1,550 10 6,949
10:00:13 19,250 ▼ 1,500 10 6,939
10:00:13 19,300 ▼ 1,450 300 6,929
10:00:13 19,350 ▼ 1,400 10 6,629
10:00:13 19,400 ▼ 1,350 10 6,619
10:00:13 19,450 ▼ 1,300 67 6,609
10:00:13 19,600 ▼ 1,150 160 6,542
10:00:13 19,700 ▼ 1,050 101 6,382
10:00:13 19,750 ▼ 1,000 112 6,281
10:00:13 19,900 ▼ 850 258 6,169
10:00:13 20,000 ▼ 750 52 5,911
10:00:13 20,050 ▼ 700 430 5,859
10:00:13 20,100 ▼ 650 442 5,429
10:00:13 20,150 ▼ 600 44 4,987
10:00:13 20,200 ▼ 550 141 4,943
10:00:13 20,250 ▼ 500 59 4,802
09:57:41 20,250 ▼ 500 691 4,743
09:57:21 20,250 ▼ 500 34 4,052
09:57:21 20,300 ▼ 450 226 4,018
09:53:58 20,300 ▼ 450 13 3,792
09:53:55 20,300 ▼ 450 200 3,779
09:52:41 20,300 ▼ 450 271 3,579
09:52:41 20,450 ▼ 300 40 3,308
09:52:41 20,500 ▼ 250 12 3,268
09:51:30 20,500 ▼ 250 20 3,256
09:51:01 20,500 ▼ 250 48 3,236
09:44:47 20,550 ▼ 200 5 3,188
09:43:42 20,550 ▼ 200 63 3,183
09:42:17 20,550 ▼ 200 17 3,120
09:41:54 20,550 ▼ 200 1 3,103
09:40:23 20,550 ▼ 200 40 3,102
09:34:47 20,600 ▼ 150 2 3,062
09:33:49 20,600 ▼ 150 5 3,060
09:32:52 20,250 ▼ 500 293 3,055
09:32:52 20,350 ▼ 400 525 2,762
09:32:52 20,400 ▼ 350 182 2,237
09:31:49 20,400 ▼ 350 156 2,055
09:31:49 20,400 ▼ 350 145 1,899
09:30:32 20,400 ▼ 350 100 1,754
09:30:17 20,350 ▼ 400 25 1,654
09:30:08 20,350 ▼ 400 397 1,629
09:28:27 20,350 ▼ 400 5 1,232
09:28:21 20,350 ▼ 400 364 1,227
09:27:05 20,350 ▼ 400 29 863
09:25:53 20,400 ▼ 350 10 834
09:25:46 20,400 ▼ 350 5 824
09:24:53 20,450 ▼ 300 25 819
09:24:33 20,500 ▼ 250 3 794
09:19:11 20,500 ▼ 250 1 791
09:17:32 20,500 ▼ 250 400 790
09:11:33 20,500 ▼ 250 1 390
09:09:16 20,450 ▼ 300 100 389
09:06:10 20,450 ▼ 300 53 289
09:06:10 20,500 ▼ 250 46 236
09:04:49 20,750  0 75 190
09:01:36 20,750  0 50 115
09:00:30 20,750  0 65 65

 
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.