정원엔시스
(045510)
코스닥
중견기업부
액면가 500원
  09.23 11:32

2,445 (2,455)   [시가/고가/저가] 2,420 / 2,455 / 2,400 
전일비/등락률 ▼ 10 (-0.41%) 매도호가/호가잔량 2,445 / 2,679
거래량/전일동시간대비 67,673 /▼ 49,225 매수호가/호가잔량 2,430 / 2,642
상한가/하한가 3,190 / 1,720 총매도/총매수잔량 15,638 / 26,115

매도잔량 호가 매수잔량
254 2,490 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
51 2,485
533 2,480
2 2,475
576 2,470
4,032 2,465
2,532 2,460
3,463 2,455
1,516 2,450
2,679 2,445
 
2,430 2,642
2,425 880
2,420 5,623
2,415 1,051
2,410 2,566
2,405 5,467
2,400 2,873
2,395 4,440
2,390 410
2,380 163
 
총매도잔량 순매수잔량 총매수잔량
15,638 10,477 26,115
시간외잔량 시간외잔량
0 0
 
정원엔시스 045510
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 1,041.38 (-4.74)    FUTURE 409.25 (-1.50)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
11:30:03 2,430 ▼ 25 450 67,673
11:29:21 2,445 ▼ 10 1 67,223
11:27:56 2,430 ▼ 25 387 67,222
11:24:40 2,430 ▼ 25 259 66,835
11:23:52 2,450 ▼ 5 10 66,576
11:21:43 2,425 ▼ 30 3,576 66,566
11:21:43 2,430 ▼ 25 676 62,990
11:17:10 2,445 ▼ 10 177 62,314
11:17:10 2,445 ▼ 10 153 62,137
11:15:17 2,425 ▼ 30 142 61,984
11:15:17 2,430 ▼ 25 124 61,842
11:15:17 2,440 ▼ 15 1 61,718
11:10:13 2,450 ▼ 5 377 61,717
11:06:46 2,450 ▼ 5 10 61,340
11:06:04 2,425 ▼ 30 82 61,330
11:06:04 2,430 ▼ 25 41 61,248
11:06:04 2,435 ▼ 20 136 61,207
11:00:04 2,440 ▼ 15 41 61,071
10:56:26 2,450 ▼ 5 10 61,030
10:54:54 2,435 ▼ 20 34 61,020
10:54:54 2,440 ▼ 15 363 60,986
10:54:39 2,450 ▼ 5 587 60,623
10:54:16 2,450 ▼ 5 250 60,036
10:50:22 2,455  0 9 59,786
10:50:06 2,455  0 1 59,777
10:49:51 2,455  0 100 59,776
10:49:43 2,455  0 1 59,676
10:49:08 2,440 ▼ 15 100 59,675
10:49:02 2,440 ▼ 15 200 59,575
10:47:01 2,455  0 6 59,375
10:46:14 2,455  0 1 59,369
10:45:39 2,450 ▼ 5 824 59,368
10:45:29 2,450 ▼ 5 1,571 58,544
10:44:15 2,450 ▼ 5 1 56,973
10:43:54 2,450 ▼ 5 100 56,972
10:43:15 2,440 ▼ 15 1,500 56,872
10:42:41 2,440 ▼ 15 10 55,372
10:37:25 2,450 ▼ 5 487 55,362
10:37:23 2,450 ▼ 5 10 54,875
10:36:38 2,450 ▼ 5 7 54,865
10:36:28 2,445 ▼ 10 1,139 54,858
10:36:16 2,445 ▼ 10 1 53,719
10:36:00 2,445 ▼ 10 100 53,718
10:33:04 2,445 ▼ 10 1 53,618
10:33:04 2,440 ▼ 15 9 53,617
10:30:04 2,420 ▼ 35 1,000 53,608
10:27:21 2,420 ▼ 35 906 52,608
10:27:21 2,425 ▼ 30 329 51,702
10:24:21 2,425 ▼ 30 100 51,373
10:24:05 2,425 ▼ 30 300 51,273
10:22:37 2,445 ▼ 10 28 50,973
10:22:37 2,430 ▼ 25 22 50,945
10:20:35 2,425 ▼ 30 250 50,923
10:20:02 2,445 ▼ 10 50 50,673
10:15:07 2,445 ▼ 10 1 50,623
10:12:29 2,425 ▼ 30 7 50,622
10:12:20 2,425 ▼ 30 50 50,615
10:12:04 2,435 ▼ 20 1 50,565
10:11:32 2,435 ▼ 20 2 50,564
10:11:22 2,435 ▼ 20 25 50,562
10:10:53 2,435 ▼ 20 19 50,537
10:09:28 2,445 ▼ 10 90 50,518
10:08:15 2,450 ▼ 5 500 50,428
10:08:02 2,455  0 3 49,928
10:08:02 2,455  0 44 49,925
10:07:45 2,455  0 32 49,881
10:07:45 2,455  0 500 49,849
10:07:45 2,455  0 32 49,349
10:07:45 2,455  0 500 49,317
10:07:45 2,455  0 68 48,817
10:07:45 2,450 ▼ 5 1,052 48,749
10:07:37 2,450 ▼ 5 14 47,697
10:07:37 2,445 ▼ 10 209 47,683
10:07:37 2,445 ▼ 10 22 47,474
10:07:23 2,445 ▼ 10 75 47,452
10:07:23 2,445 ▼ 10 1,153 47,377
10:07:21 2,445 ▼ 10 5 46,224
10:07:14 2,445 ▼ 10 14 46,219
10:07:14 2,445 ▼ 10 46 46,205
10:07:14 2,445 ▼ 10 212 46,159
10:07:13 2,440 ▼ 15 933 45,947
10:07:13 2,440 ▼ 15 3,285 45,014
10:07:11 2,440 ▼ 15 5 41,729
10:07:11 2,440 ▼ 15 200 41,724
10:06:00 2,440 ▼ 15 1 41,524
10:05:06 2,435 ▼ 20 122 41,523
10:04:39 2,440 ▼ 15 13 41,401
10:04:39 2,435 ▼ 20 192 41,388
10:02:45 2,435 ▼ 20 7 41,196
10:02:12 2,435 ▼ 20 1 41,189
10:01:44 2,430 ▼ 25 284 41,188
10:01:44 2,430 ▼ 25 36 40,904
10:01:44 2,430 ▼ 25 680 40,868
09:59:35 2,430 ▼ 25 65 40,188
09:55:42 2,430 ▼ 25 1 40,123
09:55:42 2,430 ▼ 25 1 40,122
09:55:24 2,430 ▼ 25 10 40,121
09:55:24 2,430 ▼ 25 1 40,111
09:55:16 2,430 ▼ 25 108 40,110
09:52:24 2,440 ▼ 15 3 40,002
09:52:24 2,440 ▼ 15 20 39,999
09:52:18 2,440 ▼ 15 2 39,979
09:52:18 2,440 ▼ 15 15 39,977
09:50:31 2,440 ▼ 15 1 39,962
09:50:31 2,435 ▼ 20 1 39,961
09:50:26 2,440 ▼ 15 2 39,960
09:50:18 2,440 ▼ 15 1 39,958
09:50:18 2,440 ▼ 15 5 39,957
09:50:04 2,440 ▼ 15 1 39,952
09:50:04 2,440 ▼ 15 10 39,951
09:49:52 2,440 ▼ 15 3 39,941
09:49:52 2,440 ▼ 15 20 39,938
09:49:37 2,445 ▼ 10 293 39,918
09:49:36 2,435 ▼ 20 22 39,625
09:49:36 2,435 ▼ 20 193 39,603
09:49:36 2,430 ▼ 25 1,729 39,410
09:49:36 2,425 ▼ 30 377 37,681
09:49:36 2,425 ▼ 30 1,200 37,304
09:49:35 2,425 ▼ 30 264 36,104
09:49:34 2,420 ▼ 35 1,295 35,840
09:49:34 2,420 ▼ 35 682 34,545
09:47:30 2,410 ▼ 45 11 33,863
09:45:29 2,410 ▼ 45 446 33,852
09:43:55 2,410 ▼ 45 1 33,406
09:42:51 2,420 ▼ 35 1 33,405
09:42:51 2,415 ▼ 40 10 33,404
09:42:25 2,420 ▼ 35 194 33,394
09:42:25 2,405 ▼ 50 3,431 33,200
09:42:06 2,405 ▼ 50 1 29,769
09:39:17 2,420 ▼ 35 6 29,768
09:39:17 2,420 ▼ 35 100 29,762
09:38:15 2,420 ▼ 35 10 29,662
09:38:12 2,430 ▼ 25 69 29,652
09:38:11 2,425 ▼ 30 42 29,583
09:38:11 2,425 ▼ 30 369 29,541
09:38:11 2,405 ▼ 50 298 29,172
09:38:11 2,400 ▼ 55 549 28,874
09:38:11 2,405 ▼ 50 2,136 28,325
09:38:11 2,410 ▼ 45 107 26,189
09:38:11 2,415 ▼ 40 1,338 26,082
09:36:26 2,435 ▼ 20 10 24,744
09:35:44 2,430 ▼ 25 411 24,734
09:35:44 2,435 ▼ 20 74 24,323
09:35:44 2,435 ▼ 20 206 24,249
09:35:44 2,405 ▼ 50 160 24,043
09:35:44 2,410 ▼ 45 1,323 23,883
09:35:44 2,415 ▼ 40 67 22,560
09:35:41 2,440 ▼ 15 55 22,493
09:35:39 2,425 ▼ 30 2 22,438
09:35:39 2,425 ▼ 30 10 22,436
09:35:39 2,425 ▼ 30 34 22,426
09:35:39 2,425 ▼ 30 413 22,392
09:35:39 2,410 ▼ 45 3,178 21,979
09:34:24 2,410 ▼ 45 2 18,801
09:32:49 2,410 ▼ 45 99 18,799
09:32:49 2,410 ▼ 45 1,098 18,700
09:32:36 2,410 ▼ 45 355 17,602
09:32:36 2,415 ▼ 40 1,123 17,247
09:32:31 2,415 ▼ 40 1 16,124
09:32:23 2,420 ▼ 35 608 16,123
09:32:12 2,435 ▼ 20 29 15,494
09:32:12 2,440 ▼ 15 21 15,515
09:32:05 2,425 ▼ 30 1,567 15,465
09:32:05 2,425 ▼ 30 201 13,898
09:31:36 2,425 ▼ 30 200 13,697
09:31:32 2,425 ▼ 30 1,085 13,497
09:30:06 2,425 ▼ 30 1,366 12,412
09:27:24 2,430 ▼ 25 1 11,046
09:27:15 2,440 ▼ 15 30 11,045
09:26:45 2,430 ▼ 25 350 11,015
09:26:45 2,430 ▼ 25 590 10,665
09:26:45 2,430 ▼ 25 60 10,075
09:23:26 2,425 ▼ 30 91 10,015
09:23:13 2,440 ▼ 15 40 9,924
09:22:10 2,440 ▼ 15 10 9,884
09:20:20 2,430 ▼ 25 160 9,874
09:20:07 2,435 ▼ 20 113 9,714
09:17:52 2,435 ▼ 20 50 9,601
09:16:08 2,440 ▼ 15 200 9,551
09:15:29 2,435 ▼ 20 159 9,351
09:15:29 2,435 ▼ 20 100 9,192
09:15:09 2,435 ▼ 20 2 9,092
09:13:54 2,435 ▼ 20 10 9,090
09:13:49 2,425 ▼ 30 30 9,080
09:11:48 2,425 ▼ 30 892 9,050
09:10:46 2,420 ▼ 35 1,270 8,158
09:10:14 2,430 ▼ 25 519 6,888
09:10:13 2,425 ▼ 30 939 6,369
09:10:13 2,425 ▼ 30 80 5,430
09:10:00 2,425 ▼ 30 78 5,350
09:09:20 2,425 ▼ 30 100 5,272
09:08:04 2,425 ▼ 30 301 5,172
09:07:56 2,425 ▼ 30 1,102 4,871
09:06:25 2,425 ▼ 30 290 3,769
09:06:22 2,425 ▼ 30 108 3,479
09:05:49 2,425 ▼ 30 10 3,371
09:04:07 2,430 ▼ 25 10 3,361
09:03:06 2,435 ▼ 20 300 3,351
09:01:39 2,440 ▼ 15 132 3,051
09:01:35 2,450 ▼ 5 100 2,919
09:01:00 2,440 ▼ 15 1,050 2,819
09:00:54 2,430 ▼ 25 36 1,769
09:00:08 2,420 ▼ 35 683 1,733
08:38:49 2,455  0 1,000 1,050
08:30:07 2,455  0 50 50

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.23 11:32    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,120.71 ▼ 19.8 -0.63%
코스닥 1,041.58 ▼ 4.54 -0.43%
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.