네오위즈홀딩스
(042420)
코스닥
우량기업부
액면가 500원
  07.04 15:59

27,400 (27,300)   [시가/고가/저가] 27,150 / 27,900 / 26,700 
전일비/등락률 ▲ 100 (0.37%) 매도호가/호가잔량 27,400 / 311
거래량/전일동시간대비 26,595 /▼ 8,744 매수호가/호가잔량 27,200 / 48
상한가/하한가 35,450 / 19,150 총매도/총매수잔량 1,761 / 1,004

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

매도잔량 호가 매수잔량
640 27,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
135 27,800
142 27,750
86 27,700
32 27,650
30 27,600
12 27,550
52 27,500
321 27,450
311 27,400
 
27,200 48
27,100 401
27,000 80
26,950 59
26,900 3
26,850 4
26,800 2
26,750 56
26,700 96
26,650 255
 
총매도잔량 순매수잔량 총매수잔량
1,761 -757 1,004
시간외잔량 시간외잔량
88 0
 
네오위즈홀딩스 042420
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 722.73 (-6.75)    FUTURE 305.05 (+0.10)   Basis: 1.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 27,400 ▲ 100 1,192 26,595
15:19:29 27,150 ▼ 150 1 25,403
15:19:25 27,150 ▼ 150 7 25,402
15:19:25 27,100 ▼ 200 38 25,395
15:19:00 27,150 ▼ 150 2 25,357
15:18:37 27,100 ▼ 200 6 25,355
15:18:00 27,100 ▼ 200 122 25,349
15:17:58 27,100 ▼ 200 5 25,227
15:17:52 27,150 ▼ 150 2 25,222
15:15:44 27,150 ▼ 150 11 25,220
15:15:44 27,150 ▼ 150 4 25,209
15:13:26 27,050 ▼ 250 1 25,205
15:13:12 27,100 ▼ 200 5 25,204
15:13:06 27,100 ▼ 200 1 25,199
15:12:03 27,150 ▼ 150 2 25,198
15:11:25 27,150 ▼ 150 1 25,196
15:10:09 27,100 ▼ 200 45 25,195
15:07:29 27,050 ▼ 250 1 25,150
15:07:25 27,050 ▼ 250 1 25,149
15:07:25 27,050 ▼ 250 3 25,148
15:07:24 27,050 ▼ 250 95 25,145
15:07:06 27,050 ▼ 250 1 25,050
15:06:54 27,100 ▼ 200 2 25,049
15:05:25 27,100 ▼ 200 5 25,047
15:01:51 27,050 ▼ 250 10 25,042
15:01:45 27,050 ▼ 250 2 25,032
15:00:20 27,100 ▼ 200 24 25,030
14:59:08 27,100 ▼ 200 1 25,006
14:58:44 27,100 ▼ 200 2 25,005
14:57:03 27,100 ▼ 200 20 25,003
14:56:31 27,100 ▼ 200 24 24,983
14:56:30 27,100 ▼ 200 36 24,959
14:56:30 27,050 ▼ 250 29 24,923
14:56:30 26,900 ▼ 400 1,614 24,894
14:56:03 26,950 ▼ 350 1 23,280
14:55:47 26,950 ▼ 350 38 23,279
14:55:24 27,000 ▼ 300 81 23,241
14:54:12 27,000 ▼ 300 11 23,160
14:51:42 27,050 ▼ 250 1 23,149
14:42:56 26,950 ▼ 350 38 23,148
14:42:56 26,950 ▼ 350 22 23,110
14:42:43 27,000 ▼ 300 20 23,088
14:38:58 27,000 ▼ 300 31 23,068
14:27:30 27,000 ▼ 300 21 23,037
14:24:51 27,000 ▼ 300 21 23,016
14:24:20 27,000 ▼ 300 1 22,995
14:22:54 27,000 ▼ 300 22 22,994
14:19:58 27,000 ▼ 300 1 22,972
14:14:19 27,000 ▼ 300 30 22,971
14:14:19 26,900 ▼ 400 8 22,941
14:13:59 26,750 ▼ 550 140 22,823
14:13:59 26,700 ▼ 600 110 22,933
14:13:59 26,800 ▼ 500 50 22,683
14:11:32 26,900 ▼ 400 3 22,633
14:11:08 26,900 ▼ 400 20 22,630
14:09:49 26,950 ▼ 350 72 22,610
14:09:49 26,950 ▼ 350 20 22,538
14:08:50 26,950 ▼ 350 100 22,518
14:05:59 26,950 ▼ 350 1 22,418
14:05:19 27,050 ▼ 250 20 22,417
14:04:17 26,950 ▼ 350 50 22,397
14:02:11 27,050 ▼ 250 2 22,347
14:01:15 27,100 ▼ 200 19 22,345
14:00:08 26,950 ▼ 350 20 22,326
13:59:06 26,950 ▼ 350 18 22,306
13:56:50 26,800 ▼ 500 20 22,288
13:56:48 27,100 ▼ 200 18 22,268
13:56:48 27,050 ▼ 250 2 22,250
13:52:02 27,050 ▼ 250 10 22,248
13:52:02 27,000 ▼ 300 9 22,238
13:50:50 26,850 ▼ 450 5 22,229
13:50:22 26,800 ▼ 500 17 22,224
13:43:13 26,800 ▼ 500 4 22,207
13:42:07 26,750 ▼ 550 3 22,203
13:42:07 26,800 ▼ 500 9 22,200
13:40:28 26,850 ▼ 450 129 22,191
13:40:28 26,850 ▼ 450 4 22,062
13:40:28 26,850 ▼ 450 170 22,058
13:36:56 26,800 ▼ 500 4 21,888
13:35:19 27,000 ▼ 300 1 21,884
13:35:10 26,800 ▼ 500 54 21,883
13:35:10 26,800 ▼ 500 136 21,829
13:34:36 26,850 ▼ 450 4 21,693
13:34:21 26,900 ▼ 400 1 21,689
13:33:41 26,900 ▼ 400 5 21,688
13:32:32 26,900 ▼ 400 5 21,683
13:31:00 26,850 ▼ 450 31 21,678
13:27:31 26,800 ▼ 500 6 21,647
13:27:26 26,950 ▼ 350 4 21,641
13:27:26 26,950 ▼ 350 3 21,637
13:25:04 26,950 ▼ 350 4 21,634
13:25:04 26,900 ▼ 400 1 21,630
13:25:04 26,800 ▼ 500 55 21,629
13:23:18 26,850 ▼ 450 32 21,574
13:20:58 26,900 ▼ 400 48 21,542
13:20:57 26,950 ▼ 350 597 21,494
13:20:57 26,950 ▼ 350 2,169 20,897
13:20:57 26,950 ▼ 350 260 18,728
13:20:55 26,950 ▼ 350 30 18,468
13:20:55 26,950 ▼ 350 400 18,438
13:20:22 26,950 ▼ 350 50 18,038
13:20:22 26,950 ▼ 350 4 17,988
13:19:22 27,000 ▼ 300 1 17,984
13:18:50 26,950 ▼ 350 46 17,983
13:17:51 26,950 ▼ 350 2 17,937
13:16:31 27,050 ▼ 250 23 17,935
13:16:30 27,000 ▼ 300 32 17,912
13:16:29 26,950 ▼ 350 420 17,880
13:14:23 26,950 ▼ 350 4 17,460
13:14:10 27,000 ▼ 300 10 17,456
13:14:01 27,000 ▼ 300 10 17,446
13:14:00 27,000 ▼ 300 34 17,436
13:13:59 26,950 ▼ 350 390 17,402
13:11:51 27,000 ▼ 300 10 17,012
13:11:36 27,000 ▼ 300 20 17,002
13:11:29 27,000 ▼ 300 20 16,982
13:10:54 26,950 ▼ 350 12 16,962
13:10:09 27,000 ▼ 300 10 16,950
13:09:37 27,000 ▼ 300 32 16,940
13:09:36 26,950 ▼ 350 8 16,908
13:09:36 27,000 ▼ 300 27 16,900
13:09:25 27,000 ▼ 300 3 16,873
13:09:23 26,950 ▼ 350 286 16,870
13:09:13 26,950 ▼ 350 144 16,584
13:09:13 26,950 ▼ 350 704 16,440
13:08:41 27,000 ▼ 300 5 15,736
13:08:41 27,000 ▼ 300 50 15,731
13:08:41 27,000 ▼ 300 367 15,681
13:07:28 27,000 ▼ 300 9 15,314
13:07:09 27,050 ▼ 250 23 15,305
13:07:08 27,000 ▼ 300 250 15,282
13:06:53 27,000 ▼ 300 20 15,032
13:06:48 27,000 ▼ 300 12 15,012
13:06:07 27,000 ▼ 300 12 15,000
13:04:49 27,000 ▼ 300 41 14,988
13:03:59 27,000 ▼ 300 28 14,947
13:03:32 27,000 ▼ 300 1 14,919
13:03:17 27,000 ▼ 300 20 14,918
13:02:35 27,000 ▼ 300 77 14,898
13:01:45 27,050 ▼ 250 45 14,821
13:01:05 27,050 ▼ 250 21 14,776
12:57:57 27,050 ▼ 250 1 14,755
12:57:28 27,050 ▼ 250 18 14,754
12:56:30 27,050 ▼ 250 5 14,736
12:53:26 27,050 ▼ 250 144 14,731
12:52:31 27,050 ▼ 250 500 14,587
12:50:07 27,100 ▼ 200 44 14,087
12:50:07 27,100 ▼ 200 110 14,043
12:44:02 27,100 ▼ 200 100 13,933
12:42:35 27,100 ▼ 200 27 13,833
12:35:23 27,150 ▼ 150 2 13,806
12:31:38 27,150 ▼ 150 34 13,804
12:31:31 27,300  0 1 13,770
12:28:46 27,150 ▼ 150 2 13,769
12:26:43 27,150 ▼ 150 7 13,767
12:24:33 27,150 ▼ 150 43 13,760
12:22:55 27,200 ▼ 100 3 13,717
12:13:03 27,300  0 10 13,714
12:12:42 27,300  0 21 13,704
12:06:09 27,300  0 1 13,683
11:57:32 27,150 ▼ 150 37 13,682
11:53:50 27,100 ▼ 200 31 13,645
11:53:15 27,150 ▼ 150 1 13,614
11:52:50 27,150 ▼ 150 34 13,613
11:50:53 27,150 ▼ 150 10 13,579
11:46:27 27,200 ▼ 100 5 13,569
11:35:53 27,200 ▼ 100 72 13,564
11:35:43 27,250 ▼ 50 5 13,492
11:34:58 27,250 ▼ 50 5 13,487
11:34:56 27,250 ▼ 50 16 13,482
11:34:12 27,250 ▼ 50 4 13,466
11:34:12 27,250 ▼ 50 1 13,462
11:28:03 27,300  0 1 13,461
11:27:10 27,300  0 1 13,460
11:26:56 27,300  0 42 13,459
11:23:04 27,300  0 11 13,417
11:17:19 27,350 ▲ 50 65 13,406
11:14:26 27,500 ▲ 200 22 13,341
11:12:14 27,300  0 170 13,319
11:04:20 27,550 ▲ 250 23 13,149
11:02:26 27,550 ▲ 250 22 13,126
11:01:58 27,450 ▲ 150 5 13,104
11:00:11 27,400 ▲ 100 21 13,099
10:59:57 27,400 ▲ 100 6 13,078
10:54:58 27,400 ▲ 100 73 13,072
10:53:20 27,400 ▲ 100 11 12,999
10:53:17 27,400 ▲ 100 183 12,988
10:52:23 27,400 ▲ 100 84 12,805
10:52:23 27,400 ▲ 100 21 12,721
10:51:11 27,250 ▼ 50 13 12,700
10:50:31 27,200 ▼ 100 26 12,687
10:49:47 27,400 ▲ 100 22 12,661
10:48:59 27,400 ▲ 100 57 12,639
10:47:37 27,400 ▲ 100 4 12,582
10:47:02 27,400 ▲ 100 1 12,578
10:46:52 27,400 ▲ 100 23 12,577
10:43:45 27,400 ▲ 100 22 12,554
10:42:25 27,350 ▲ 50 100 12,532
10:40:44 27,300  0 22 12,432
10:39:55 27,050 ▼ 250 2 12,410
10:38:24 27,050 ▼ 250 6 12,408
10:37:36 27,300  0 20 12,402
10:35:29 26,950 ▼ 350 6 12,382
10:34:29 26,950 ▼ 350 770 12,376
10:34:29 27,000 ▼ 300 422 11,606
10:34:29 27,050 ▼ 250 609 11,184
10:34:29 27,100 ▼ 200 458 10,575
10:34:29 27,150 ▼ 150 493 10,117
10:34:29 27,200 ▼ 100 648 9,624
10:32:18 27,200 ▼ 100 4 8,976
10:32:12 27,200 ▼ 100 299 8,972
10:32:11 27,200 ▼ 100 37 8,673
10:32:10 27,250 ▼ 50 202 8,636
10:32:10 27,250 ▼ 50 100 8,434
10:32:03 27,250 ▼ 50 30 8,334
10:31:35 27,200 ▼ 100 5 8,304
10:31:14 27,200 ▼ 100 26 8,299
10:31:14 27,250 ▼ 50 1 8,273
10:31:00 27,300  0 56 8,272
10:31:00 27,300  0 56 8,216
10:31:00 27,300  0 180 8,160
10:30:13 27,300  0 30 7,980
10:27:27 27,250 ▼ 50 64 7,950
10:27:27 27,250 ▼ 50 150 7,886
10:23:35 27,250 ▼ 50 82 7,736
10:21:40 27,200 ▼ 100 5 7,654
10:19:40 27,200 ▼ 100 11 7,649
10:19:40 27,200 ▼ 100 58 7,638
10:19:40 27,200 ▼ 100 2 7,580
10:19:17 27,200 ▼ 100 29 7,578
10:19:07 27,200 ▼ 100 12 7,549
10:19:07 27,250 ▼ 50 1 7,537
10:19:07 27,300  0 27 7,536
10:17:08 27,400 ▲ 100 150 7,509
10:14:25 27,600 ▲ 300 63 7,359
10:12:30 27,750 ▲ 450 40 7,296
10:11:12 27,750 ▲ 450 23 7,256
10:10:22 27,600 ▲ 300 30 7,233
10:08:50 27,600 ▲ 300 62 7,203
10:07:34 27,600 ▲ 300 1 7,141
10:04:41 27,600 ▲ 300 1 7,140
10:04:28 27,600 ▲ 300 1 7,139
10:03:17 27,700 ▲ 400 11 7,138
10:00:19 27,700 ▲ 400 1 7,127
09:59:32 27,700 ▲ 400 1 7,126
09:57:39 27,600 ▲ 300 14 7,125
09:57:18 27,500 ▲ 200 3 7,111
09:57:18 27,500 ▲ 200 54 7,108
09:57:17 27,450 ▲ 150 58 7,054
09:56:54 27,400 ▲ 100 51 6,996
09:56:35 27,350 ▲ 50 12 6,945
09:55:36 27,300  0 41 6,933
09:54:20 27,250 ▼ 50 1 6,892
09:53:41 27,250 ▼ 50 2 6,891
09:53:28 27,250 ▼ 50 4 6,889
09:53:10 27,350 ▲ 50 10 6,885
09:53:10 27,350 ▲ 50 1 6,875
09:52:35 27,400 ▲ 100 1 6,874
09:50:24 27,200 ▼ 100 100 6,873
09:50:24 27,300  0 7 6,773
09:50:24 27,350 ▲ 50 13 6,766
09:49:43 27,200 ▼ 100 105 6,753
09:49:43 27,250 ▼ 50 63 6,648
09:49:43 27,300  0 31 6,585
09:49:43 27,350 ▲ 50 1 6,554
09:48:30 27,250 ▼ 50 4 6,553
09:47:49 27,200 ▼ 100 30 6,549
09:47:01 27,150 ▼ 150 9 6,519
09:46:53 27,350 ▲ 50 226 6,510
09:46:53 27,350 ▲ 50 29 6,284
09:46:31 27,400 ▲ 100 10 6,255
09:46:30 27,400 ▲ 100 10 6,245
09:46:29 27,400 ▲ 100 140 6,235
09:46:25 27,400 ▲ 100 31 6,095
09:45:41 27,450 ▲ 150 93 6,064
09:44:54 27,500 ▲ 200 2 5,971
09:44:54 27,500 ▲ 200 20 5,969
09:44:54 27,500 ▲ 200 190 5,949
09:44:54 27,550 ▲ 250 2 5,759
09:41:45 27,600 ▲ 300 1 5,757
09:41:21 27,600 ▲ 300 88 5,756
09:40:56 27,600 ▲ 300 10 5,668
09:40:44 27,650 ▲ 350 1 5,658
09:40:17 27,750 ▲ 450 1 5,657
09:40:17 27,700 ▲ 400 1 5,656
09:39:57 27,800 ▲ 500 1 5,655
09:39:53 27,800 ▲ 500 2 5,654
09:39:53 27,750 ▲ 450 1 5,652
09:39:50 27,800 ▲ 500 4 5,651
09:39:50 27,750 ▲ 450 11 5,647
09:38:57 27,750 ▲ 450 30 5,636
09:38:38 27,600 ▲ 300 7 5,606
09:36:44 27,750 ▲ 450 1 5,599
09:35:44 27,600 ▲ 300 2 5,598
09:34:44 27,600 ▲ 300 1 5,596
09:34:19 27,800 ▲ 500 1 5,595
09:33:43 27,850 ▲ 550 1 5,594
09:33:43 27,850 ▲ 550 23 5,593
09:32:48 27,700 ▲ 400 200 5,570
09:32:37 27,700 ▲ 400 30 5,370
09:31:49 27,700 ▲ 400 1 5,340
09:30:36 27,700 ▲ 400 112 5,339
09:30:36 27,650 ▲ 350 100 5,227
09:30:20 27,700 ▲ 400 5 5,127
09:29:27 27,550 ▲ 250 49 5,118
09:29:27 27,550 ▲ 250 4 5,122
09:29:27 27,550 ▲ 250 147 5,069
09:28:24 27,550 ▲ 250 10 4,922
09:28:22 27,550 ▲ 250 29 4,912
09:28:11 27,550 ▲ 250 33 4,883
09:27:51 27,550 ▲ 250 7 4,850
09:27:42 27,550 ▲ 250 3 4,843
09:27:14 27,550 ▲ 250 3 4,840
09:27:14 27,500 ▲ 200 1 4,837
09:27:01 27,550 ▲ 250 6 4,836
09:26:51 27,550 ▲ 250 21 4,830
09:25:42 27,700 ▲ 400 163 4,809
09:25:08 27,700 ▲ 400 1 4,646
09:24:51 27,900 ▲ 600 30 4,645
09:24:16 27,700 ▲ 400 30 4,615
09:23:44 27,700 ▲ 400 14 4,585
09:23:44 27,750 ▲ 450 76 4,571
09:23:43 27,750 ▲ 450 48 4,495
09:22:55 27,900 ▲ 600 163 4,447
09:22:50 27,900 ▲ 600 3 4,284
09:22:46 27,900 ▲ 600 10 4,281
09:22:37 27,900 ▲ 600 2 4,271
09:22:33 27,900 ▲ 600 100 4,269
09:22:14 27,900 ▲ 600 3 4,169
09:22:10 27,900 ▲ 600 1 4,166
09:22:07 27,900 ▲ 600 10 4,165
09:22:07 27,850 ▲ 550 5 4,155
09:21:53 27,850 ▲ 550 23 4,150
09:21:35 27,700 ▲ 400 20 4,127
09:20:54 27,600 ▲ 300 200 4,107
09:20:36 27,450 ▲ 150 50 3,907
09:19:24 27,450 ▲ 150 2 3,857
09:19:18 27,450 ▲ 150 79 3,855
09:18:34 27,450 ▲ 150 75 3,776
09:18:34 27,450 ▲ 150 1 3,701
09:18:20 27,450 ▲ 150 10 3,700
09:16:38 27,450 ▲ 150 13 3,690
09:15:50 27,450 ▲ 150 5 3,677
09:15:41 27,600 ▲ 300 24 3,672
09:14:10 27,450 ▲ 150 100 3,648
09:13:50 27,450 ▲ 150 7 3,548
09:13:50 27,500 ▲ 200 3 3,541
09:13:25 27,700 ▲ 400 22 3,538
09:13:18 27,600 ▲ 300 2 3,516
09:13:06 27,600 ▲ 300 3 3,514
09:13:02 27,600 ▲ 300 1 3,511
09:13:01 27,450 ▲ 150 189 3,510
09:12:41 27,400 ▲ 100 217 3,321
09:11:53 27,400 ▲ 100 21 3,104
09:10:43 27,400 ▲ 100 21 3,083
09:10:26 27,350 ▲ 50 9 2,983
09:10:26 27,400 ▲ 100 79 3,062
09:09:32 27,400 ▲ 100 5 2,974
09:09:32 27,350 ▲ 50 17 2,969
09:08:27 27,050 ▼ 250 10 2,952
09:08:24 27,300  0 21 2,942
09:07:38 27,100 ▼ 200 13 2,921
09:06:09 27,000 ▼ 300 206 2,908
09:05:59 26,900 ▼ 400 98 2,702
09:05:39 26,900 ▼ 400 1,224 2,604
09:05:39 26,900 ▼ 400 203 1,380
09:05:39 27,050 ▼ 250 73 1,177
09:05:39 27,050 ▼ 250 7 1,104
09:05:23 26,900 ▼ 400 50 1,097
09:05:17 26,900 ▼ 400 6 1,047
09:05:17 26,950 ▼ 350 1 1,041
09:04:59 26,900 ▼ 400 245 1,040
09:04:16 26,950 ▼ 350 1 795
09:04:02 26,950 ▼ 350 4 794
09:03:36 27,000 ▼ 300 47 790
09:03:36 27,000 ▼ 300 55 743
09:02:34 27,050 ▼ 250 27 688
09:02:34 27,050 ▼ 250 50 661
09:02:34 27,050 ▼ 250 81 611
09:02:34 27,150 ▼ 150 11 530
09:02:31 27,150 ▼ 150 50 519
09:02:29 27,200 ▼ 100 61 469
09:00:13 27,300  0 30 408
09:00:13 27,200 ▼ 100 1 378
09:00:13 27,150 ▼ 150 377 377

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.04 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,300.34 ▼ 5.08 -0.22%
코스닥 722.73 ▼ 6.75 -0.93%
종목편집  새로고침 

(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.