전방
(000950)
코스피
섬유,의복
액면가 5,000원
  04.12 15:59

43,500 (42,400)   [시가/고가/저가] 42,400 / 43,850 / 41,750 
전일비/등락률 ▲ 1,100 (2.59%) 매도호가/호가잔량 43,500 / 74
거래량/전일동시간대비 4,573 /▲ 251 매수호가/호가잔량 43,300 / 3
상한가/하한가 55,100 / 29,700 총매도/총매수잔량 713 / 163

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
100 44,200 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
60 44,050
165 44,000
53 43,950
1 43,900
56 43,800
31 43,700
122 43,600
51 43,550
74 43,500
 
43,300 3
43,250 5
43,150 3
43,100 20
43,000 20
42,900 15
42,850 10
42,800 61
42,750 10
42,700 16
 
총매도잔량 순매수잔량 총매수잔량
713 -550 163
시간외잔량 시간외잔량
0 5
 
전방 000950
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,135.59 (+3.71)    FUTURE 423.50 (+0.25)   Basis: -0.72
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:50:58 43,500 ▲ 1,100 5 4,573
15:50:05 43,500 ▲ 1,100 5 4,568
15:48:36 43,500 ▲ 1,100 5 4,563
15:44:39 43,500 ▲ 1,100 5 4,558
15:30:25 43,500 ▲ 1,100 49 4,553
15:19:47 43,500 ▲ 1,100 1 4,504
15:19:32 43,450 ▲ 1,050 6 4,503
15:18:21 43,500 ▲ 1,100 2 4,497
15:18:21 43,150 ▲ 750 45 4,495
15:17:12 43,150 ▲ 750 3 4,450
15:16:51 43,150 ▲ 750 2 4,447
15:16:51 43,100 ▲ 700 28 4,445
15:16:36 43,050 ▲ 650 27 4,417
15:15:27 43,050 ▲ 650 5 4,390
15:15:16 43,000 ▲ 600 25 4,385
15:14:43 43,000 ▲ 600 5 4,360
15:14:35 42,900 ▲ 500 25 4,355
15:13:30 43,000 ▲ 600 1 4,330
15:12:07 42,900 ▲ 500 8 4,329
15:12:06 42,900 ▲ 500 30 4,321
15:10:57 42,900 ▲ 500 12 4,291
15:10:09 42,900 ▲ 500 8 4,279
15:09:06 43,000 ▲ 600 20 4,271
15:08:17 43,000 ▲ 600 10 4,251
15:06:21 43,100 ▲ 700 10 4,241
15:04:11 43,100 ▲ 700 30 4,231
15:03:00 43,100 ▲ 700 1 4,201
15:03:00 43,050 ▲ 650 4 4,200
15:02:47 43,100 ▲ 700 2 4,196
14:58:14 42,750 ▲ 350 1 4,194
14:56:18 43,100 ▲ 700 1 4,193
14:56:11 42,750 ▲ 350 2 4,192
14:53:20 43,100 ▲ 700 1 4,190
14:53:20 43,050 ▲ 650 11 4,189
14:53:09 42,700 ▲ 300 126 4,178
14:53:09 42,750 ▲ 350 16 4,052
14:53:09 42,800 ▲ 400 8 4,036
14:47:05 43,100 ▲ 700 2 4,028
14:46:54 42,800 ▲ 400 6 4,026
14:33:29 43,100 ▲ 700 1 4,020
14:33:29 43,050 ▲ 650 2 4,019
14:26:51 43,100 ▲ 700 1 4,017
14:26:50 42,800 ▲ 400 40 4,016
14:26:50 42,850 ▲ 450 10 3,976
14:26:27 43,150 ▲ 750 1 3,966
14:26:21 42,850 ▲ 450 101 3,965
14:26:21 42,900 ▲ 500 9 3,864
14:26:08 42,900 ▲ 500 50 3,855
14:25:29 42,950 ▲ 550 70 3,805
14:16:47 43,350 ▲ 950 1 3,735
14:16:47 43,300 ▲ 900 5 3,734
14:16:05 43,000 ▲ 600 18 3,729
14:16:05 43,100 ▲ 700 5 3,711
14:15:09 43,450 ▲ 1,050 2 3,706
14:15:09 43,400 ▲ 1,000 5 3,704
14:09:42 43,400 ▲ 1,000 1 3,698
14:09:42 43,450 ▲ 1,050 1 3,699
14:07:24 43,450 ▲ 1,050 1 3,697
14:07:24 43,400 ▲ 1,000 8 3,696
14:06:24 43,450 ▲ 1,050 6 3,688
14:06:24 43,400 ▲ 1,000 14 3,682
14:04:54 43,400 ▲ 1,000 1 3,668
14:04:53 43,400 ▲ 1,000 1 3,667
14:04:53 43,350 ▲ 950 2 3,666
14:04:42 43,400 ▲ 1,000 5 3,664
14:04:39 42,950 ▲ 550 40 3,659
14:04:39 43,000 ▲ 600 10 3,619
14:03:50 43,350 ▲ 950 4 3,609
14:03:46 43,350 ▲ 950 5 3,605
14:01:35 43,350 ▲ 950 1 3,600
14:01:35 43,300 ▲ 900 7 3,599
13:56:04 43,300 ▲ 900 5 3,592
13:54:46 43,300 ▲ 900 10 3,587
13:53:14 43,300 ▲ 900 4 3,577
13:46:26 43,300 ▲ 900 3 3,573
13:46:15 43,300 ▲ 900 3 3,570
13:41:56 43,300 ▲ 900 13 3,567
13:41:46 43,300 ▲ 900 1 3,554
13:41:46 43,150 ▲ 750 1 3,553
13:40:31 43,150 ▲ 750 37 3,552
13:37:16 43,150 ▲ 750 5 3,515
13:36:48 43,200 ▲ 800 1 3,510
13:36:48 43,150 ▲ 750 5 3,509
13:36:35 42,900 ▲ 500 50 3,504
13:34:23 43,250 ▲ 850 2 3,454
13:29:25 43,250 ▲ 850 2 3,452
13:27:58 43,150 ▲ 750 5 3,450
13:25:43 43,150 ▲ 750 2 3,445
13:24:45 43,200 ▲ 800 3 3,443
13:24:31 42,850 ▲ 450 57 3,440
13:24:31 42,950 ▲ 550 43 3,383
13:23:13 43,300 ▲ 900 3 3,340
13:19:29 43,300 ▲ 900 3 3,337
13:16:19 43,300 ▲ 900 33 3,334
13:16:19 43,200 ▲ 800 62 3,301
13:13:54 43,200 ▲ 800 1 3,239
13:13:54 43,150 ▲ 750 1 3,238
13:13:54 43,100 ▲ 700 1 3,237
13:13:20 43,100 ▲ 700 35 3,236
13:10:47 42,800 ▲ 400 5 3,201
13:10:47 42,900 ▲ 500 32 3,148
13:10:47 42,850 ▲ 450 48 3,196
13:10:47 42,950 ▲ 550 15 3,116
13:09:15 43,100 ▲ 700 38 3,101
13:04:55 43,100 ▲ 700 1 3,063
12:54:28 42,900 ▲ 500 55 3,062
12:54:00 43,200 ▲ 800 2 3,007
12:53:57 42,900 ▲ 500 1 3,005
12:53:52 42,950 ▲ 550 15 3,004
12:53:52 43,000 ▲ 600 42 2,989
12:53:31 43,050 ▲ 650 7 2,935
12:53:31 43,000 ▲ 600 12 2,947
12:53:31 43,300 ▲ 900 1 2,928
12:51:27 43,400 ▲ 1,000 1 2,927
12:51:08 43,350 ▲ 950 9 2,926
12:48:18 43,350 ▲ 950 2 2,917
12:48:05 43,300 ▲ 900 1 2,915
12:47:59 43,050 ▲ 650 1 2,914
12:43:21 43,350 ▲ 950 3 2,913
12:39:14 43,300 ▲ 900 4 2,910
12:38:22 43,350 ▲ 950 1 2,906
12:38:22 43,300 ▲ 900 5 2,905
12:34:57 43,300 ▲ 900 5 2,900
12:32:52 43,350 ▲ 950 2 2,895
12:32:43 43,050 ▲ 650 7 2,893
12:32:43 43,100 ▲ 700 2 2,845
12:32:43 43,050 ▲ 650 41 2,886
12:32:32 43,100 ▲ 700 8 2,843
12:32:32 43,150 ▲ 750 22 2,835
12:26:38 43,600 ▲ 1,200 2 2,813
12:26:34 43,250 ▲ 850 5 2,811
12:26:13 43,450 ▲ 1,050 50 2,806
12:26:12 43,600 ▲ 1,200 2 2,756
12:24:36 43,450 ▲ 1,050 44 2,754
12:21:06 43,450 ▲ 1,050 23 2,710
12:20:38 43,450 ▲ 1,050 3 2,687
12:14:19 43,450 ▲ 1,050 1 2,684
12:04:27 43,100 ▲ 700 5 2,683
11:58:07 43,550 ▲ 1,150 2 2,678
11:57:42 43,150 ▲ 750 18 2,676
11:57:27 43,400 ▲ 1,000 35 2,658
11:55:48 43,750 ▲ 1,350 2 2,623
11:53:28 43,400 ▲ 1,000 35 2,621
11:53:28 43,450 ▲ 1,050 15 2,586
11:52:05 43,850 ▲ 1,450 9 2,571
11:52:05 43,800 ▲ 1,400 72 2,562
11:52:05 43,800 ▲ 1,400 22 2,490
11:52:05 43,800 ▲ 1,400 26 2,468
11:50:26 43,850 ▲ 1,450 1 2,442
11:50:26 43,800 ▲ 1,400 4 2,441
11:50:20 43,800 ▲ 1,400 13 2,437
11:50:19 43,800 ▲ 1,400 31 2,424
11:50:19 43,800 ▲ 1,400 6 2,393
11:48:56 43,800 ▲ 1,400 10 2,387
11:48:29 43,800 ▲ 1,400 3 2,377
11:48:00 43,800 ▲ 1,400 80 2,374
11:47:56 43,800 ▲ 1,400 1 2,294
11:47:56 43,750 ▲ 1,350 2 2,293
11:47:48 43,750 ▲ 1,350 20 2,291
11:47:47 43,700 ▲ 1,300 5 2,271
11:47:42 43,700 ▲ 1,300 38 2,266
11:47:30 43,500 ▲ 1,100 43 2,228
11:47:30 43,500 ▲ 1,100 22 2,185
11:47:26 43,350 ▲ 950 31 2,163
11:47:26 43,300 ▲ 900 10 2,132
11:44:51 43,300 ▲ 900 50 2,122
11:44:43 43,300 ▲ 900 45 2,072
11:42:17 43,300 ▲ 900 2 2,027
11:41:47 43,250 ▲ 850 3 2,025
11:41:47 43,250 ▲ 850 9 2,022
11:34:36 43,250 ▲ 850 3 2,013
11:33:39 42,900 ▲ 500 7 2,010
11:33:39 42,900 ▲ 500 12 2,003
11:32:46 42,850 ▲ 450 2 1,991
11:32:46 42,950 ▲ 550 35 1,976
11:32:46 42,900 ▲ 500 13 1,989
11:30:35 43,250 ▲ 850 5 1,941
11:27:43 43,250 ▲ 850 1 1,936
11:25:50 43,300 ▲ 900 1 1,935
11:25:50 43,250 ▲ 850 1 1,934
11:25:33 43,250 ▲ 850 1 1,933
11:25:23 42,850 ▲ 450 8 1,932
11:25:23 42,900 ▲ 500 22 1,924
11:19:44 43,300 ▲ 900 1 1,902
11:19:44 43,250 ▲ 850 2 1,901
11:19:36 42,800 ▲ 400 10 1,899
11:19:15 42,800 ▲ 400 5 1,889
11:17:29 43,300 ▲ 900 1 1,884
11:17:29 43,250 ▲ 850 2 1,883
11:17:18 42,750 ▲ 350 10 1,881
11:17:02 43,300 ▲ 900 18 1,871
11:16:51 43,300 ▲ 900 2 1,853
11:16:43 43,300 ▲ 900 20 1,851
11:16:34 43,000 ▲ 600 38 1,831
11:16:30 43,000 ▲ 600 1 1,793
11:16:30 42,950 ▲ 550 3 1,792
11:16:23 42,950 ▲ 550 50 1,789
11:16:11 42,950 ▲ 550 10 1,739
11:16:01 42,900 ▲ 500 48 1,729
11:15:48 42,900 ▲ 500 2 1,681
11:15:19 42,400  0 9 1,679
11:15:18 42,650 ▲ 250 9 1,670
11:15:18 42,450 ▲ 50 13 1,661
11:15:18 42,950 ▲ 550 20 1,221
11:15:18 43,000 ▲ 600 427 1,648
11:15:18 42,900 ▲ 500 20 1,201
11:15:18 42,800 ▲ 400 66 1,169
11:15:18 42,850 ▲ 450 12 1,181
11:15:18 42,750 ▲ 350 10 1,103
11:15:18 42,700 ▲ 300 34 1,093
11:15:18 42,650 ▲ 250 11 1,059
11:15:14 42,400  0 7 1,048
11:15:14 42,450 ▲ 50 2 1,041
11:12:04 42,700 ▲ 300 1 1,039
11:12:04 42,650 ▲ 250 3 1,038
11:08:10 42,400  0 10 1,035
11:08:09 42,650 ▲ 250 9 1,025
11:06:50 42,400  0 10 1,016
11:02:19 42,550 ▲ 150 25 1,006
11:00:27 42,650 ▲ 250 1 981
11:00:27 42,550 ▲ 150 30 980
10:51:44 42,550 ▲ 150 3 950
10:47:45 42,400  0 17 947
10:35:17 42,650 ▲ 250 2 930
10:34:47 42,400  0 8 928
10:34:47 42,450 ▲ 50 1 920
10:29:10 42,700 ▲ 300 1 919
10:29:10 42,650 ▲ 250 3 918
10:16:58 42,400  0 5 915
10:16:54 42,650 ▲ 250 11 910
10:16:24 42,650 ▲ 250 5 899
10:05:36 42,650 ▲ 250 3 894
10:01:10 42,400  0 94 891
10:01:10 42,350 ▼ 50 19 797
09:51:35 42,400  0 2 778
09:51:31 42,400  0 1 776
09:51:23 42,200 ▼ 200 20 775
09:41:33 42,400  0 3 755
09:41:15 42,300 ▼ 100 2 752
09:31:14 42,400  0 120 750
09:27:52 42,400  0 1 630
09:27:41 42,400  0 14 629
09:27:41 42,350 ▼ 50 20 615
09:27:41 42,300 ▼ 100 41 595
09:27:34 42,250 ▼ 150 2 554
09:27:33 42,250 ▼ 150 11 552
09:27:33 42,250 ▼ 150 3 541
09:27:00 42,300 ▼ 100 2 538
09:26:48 42,100 ▼ 300 34 536
09:25:32 42,100 ▼ 300 5 502
09:25:11 42,100 ▼ 300 2 497
09:25:04 42,050 ▼ 350 150 495
09:24:42 42,050 ▼ 350 45 345
09:21:34 42,000 ▼ 400 1 300
09:18:17 42,100 ▼ 300 1 299
09:18:17 42,050 ▼ 350 2 298
09:18:09 42,050 ▼ 350 2 296
09:18:03 42,050 ▼ 350 2 294
09:18:01 42,000 ▼ 400 9 292
09:15:35 42,050 ▼ 350 2 283
09:15:25 42,000 ▼ 400 3 281
09:15:25 42,000 ▼ 400 17 278
09:11:58 42,000 ▼ 400 2 261
09:10:00 41,800 ▼ 600 1 259
09:08:17 42,000 ▼ 400 1 258
09:05:24 41,750 ▼ 650 24 257
09:05:24 41,850 ▼ 550 25 233
09:05:24 41,900 ▼ 500 1 208
09:04:56 42,050 ▼ 350 14 207
09:04:56 42,100 ▼ 300 1 193
09:04:49 42,150 ▼ 250 7 192
09:04:38 42,200 ▼ 200 1 185
09:04:17 42,200 ▼ 200 5 184
09:04:15 42,300 ▼ 100 1 179
09:04:15 42,300 ▼ 100 1 178
09:04:14 42,400  0 55 177
09:04:14 42,400  0 48 122
09:04:13 42,450 ▲ 50 1 74
09:02:14 42,800 ▲ 400 1 73
09:01:10 42,550 ▲ 150 37 72
09:01:09 42,600 ▲ 200 25 35
09:00:48 42,500 ▲ 100 8 10
09:00:09 42,400  0 2 2

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.12 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,135.59 ▲ 3.71 0.12%
코스닥 1,000.65 ▲ 11.26 1.14%
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.