진양화학
(051630)
코스피
화학
액면가 500원
  08.03 15:59

3,600 (3,575)   [시가/고가/저가] 3,600 / 3,640 / 3,545 
전일비/등락률 ▲ 25 (0.70%) 매도호가/호가잔량 3,605 / 501
거래량/전일동시간대비 101,242 /▼ 7,963 매수호가/호가잔량 3,600 / 77
상한가/하한가 4,645 / 2,505 총매도/총매수잔량 6,119 / 15,799

매도잔량 호가 매수잔량
123 3,665 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
406 3,650
303 3,645
377 3,640
1,790 3,635
108 3,630
1,094 3,620
950 3,615
467 3,610
501 3,605
 
3,600 77
3,575 478
3,570 2,768
3,565 10
3,560 1,985
3,555 3,380
3,550 3,454
3,545 872
3,540 2,131
3,535 644
 
총매도잔량 순매수잔량 총매수잔량
6,119 9,680 15,799
시간외잔량 시간외잔량
388 0
 
진양화학 051630
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,251.04 (+1.67)    FUTURE 299.20 (-0.15)   Basis: -0.26
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:46:15 3,600 ▲ 25 8 101,242
15:40:00 3,600 ▲ 25 10 101,234
15:30:30 3,600 ▲ 25 1,493 101,224
15:18:48 3,570 ▼ 5 620 99,731
15:18:48 3,575  0 359 99,111
15:17:34 3,575  0 1 98,752
15:13:39 3,570 ▼ 5 16 98,751
15:13:39 3,575  0 271 98,735
15:13:39 3,575  0 596 98,464
15:13:22 3,575  0 794 97,868
15:13:22 3,585 ▲ 10 958 97,074
15:08:49 3,585 ▲ 10 1 96,116
15:08:37 3,600 ▲ 25 27 96,115
15:08:27 3,585 ▲ 10 1 96,088
15:07:42 3,600 ▲ 25 10 96,087
15:03:12 3,585 ▲ 10 260 96,077
15:03:12 3,580 ▲ 5 30 95,817
15:02:47 3,580 ▲ 5 30 95,787
14:58:40 3,575  0 236 95,757
14:57:31 3,575  0 383 95,521
14:54:21 3,575  0 1 95,138
14:53:59 3,600 ▲ 25 1 95,137
14:53:59 3,585 ▲ 10 1 95,136
14:48:54 3,575  0 1 95,135
14:46:36 3,600 ▲ 25 1 95,134
14:46:36 3,585 ▲ 10 1 95,133
14:46:19 3,575  0 6 95,132
14:45:36 3,575  0 20 95,126
14:45:29 3,575  0 200 95,106
14:45:22 3,575  0 50 94,906
14:45:20 3,575  0 1 94,856
14:45:17 3,600 ▲ 25 1 94,855
14:45:12 3,585 ▲ 10 1 94,854
14:44:43 3,575  0 15 94,853
14:43:16 3,580 ▲ 5 558 94,838
14:43:00 3,580 ▲ 5 83 94,280
14:42:49 3,580 ▲ 5 1 94,197
14:41:54 3,580 ▲ 5 201 94,196
14:41:53 3,570 ▼ 5 1 93,995
14:40:39 3,575  0 197 93,994
14:37:32 3,570 ▼ 5 1 93,797
14:37:29 3,575  0 140 93,796
14:36:30 3,570 ▼ 5 501 93,656
14:33:48 3,570 ▼ 5 160 93,155
14:32:49 3,570 ▼ 5 2 92,995
14:32:43 3,570 ▼ 5 1 92,993
14:32:38 3,570 ▼ 5 2 92,992
14:32:32 3,570 ▼ 5 3 92,990
14:32:25 3,570 ▼ 5 1 92,987
14:32:22 3,570 ▼ 5 1 92,986
14:32:18 3,570 ▼ 5 1 92,985
14:32:15 3,570 ▼ 5 10 92,984
14:32:13 3,570 ▼ 5 3 92,974
14:32:08 3,570 ▼ 5 3 92,971
14:31:57 3,570 ▼ 5 5 92,968
14:31:50 3,570 ▼ 5 10 92,963
14:31:45 3,570 ▼ 5 10 92,953
14:31:36 3,570 ▼ 5 100 92,943
14:29:52 3,560 ▼ 15 1 92,843
14:28:23 3,570 ▼ 5 1 92,842
14:26:58 3,560 ▼ 15 1 92,841
14:26:31 3,560 ▼ 15 45 92,840
14:26:28 3,560 ▼ 15 1 92,795
14:25:03 3,570 ▼ 5 100 92,794
14:24:28 3,560 ▼ 15 1 92,694
14:22:38 3,560 ▼ 15 31 92,693
14:22:36 3,560 ▼ 15 767 92,662
14:22:36 3,560 ▼ 15 176 91,895
14:19:01 3,555 ▼ 20 1 91,719
14:18:54 3,560 ▼ 15 9 91,718
14:18:54 3,560 ▼ 15 406 91,709
14:18:54 3,560 ▼ 15 378 91,303
14:14:58 3,560 ▼ 15 241 90,925
14:14:50 3,570 ▼ 5 10 90,684
14:14:50 3,570 ▼ 5 10 90,674
14:14:47 3,570 ▼ 5 10 90,664
14:14:44 3,570 ▼ 5 10 90,654
14:04:31 3,560 ▼ 15 1 90,644
14:04:20 3,555 ▼ 20 100 89,452
14:04:20 3,550 ▼ 25 1,191 90,643
14:04:20 3,560 ▼ 15 508 89,352
14:02:33 3,560 ▼ 15 140 88,844
13:58:23 3,560 ▼ 15 1 88,704
13:57:33 3,570 ▼ 5 1 88,703
13:57:33 3,565 ▼ 10 1 88,702
13:51:49 3,560 ▼ 15 200 88,701
13:49:03 3,560 ▼ 15 166 88,501
13:48:35 3,560 ▼ 15 215 88,335
13:48:35 3,565 ▼ 10 10 88,120
13:40:03 3,560 ▼ 15 1 88,110
13:35:23 3,550 ▼ 25 1 88,109
13:35:23 3,555 ▼ 20 2 88,108
13:35:13 3,570 ▼ 5 2 88,106
13:35:13 3,555 ▼ 20 1,059 88,104
13:35:13 3,560 ▼ 15 858 87,045
13:35:13 3,565 ▼ 10 283 86,187
13:35:01 3,565 ▼ 10 1 85,904
13:34:19 3,565 ▼ 10 1 85,903
13:31:29 3,570 ▼ 5 2,047 85,902
13:25:18 3,570 ▼ 5 46 83,855
13:25:18 3,575  0 54 83,809
13:18:11 3,570 ▼ 5 271 83,755
13:15:49 3,575  0 465 83,484
13:15:49 3,575  0 236 83,019
13:15:14 3,570 ▼ 5 5,254 82,783
13:15:14 3,575  0 450 77,529
13:14:52 3,575  0 30 77,079
13:14:36 3,575  0 30 77,049
13:13:59 3,585 ▲ 10 865 77,019
13:13:55 3,585 ▲ 10 1 76,154
13:12:16 3,610 ▲ 35 299 76,153
13:12:16 3,585 ▲ 10 1 75,854
13:02:07 3,600 ▲ 25 99 75,853
13:02:07 3,585 ▲ 10 1 75,754
12:57:33 3,620 ▲ 45 17 75,753
12:57:33 3,615 ▲ 40 83 75,736
12:57:22 3,585 ▲ 10 300 75,653
12:57:14 3,585 ▲ 10 1 75,353
12:56:54 3,585 ▲ 10 1 75,352
12:56:34 3,585 ▲ 10 1 75,351
12:56:33 3,615 ▲ 40 20 75,350
12:56:14 3,615 ▲ 40 348 75,330
12:56:14 3,610 ▲ 35 81 74,982
12:56:14 3,595 ▲ 20 552 74,901
12:56:14 3,590 ▲ 15 1,064 74,349
12:56:14 3,585 ▲ 10 1 73,285
12:48:52 3,590 ▲ 15 119 73,284
12:48:52 3,580 ▲ 5 1 73,165
12:46:04 3,585 ▲ 10 21 73,164
12:45:16 3,585 ▲ 10 63 73,143
12:45:15 3,585 ▲ 10 204 73,080
12:45:15 3,580 ▲ 5 2 72,876
12:45:00 3,570 ▼ 5 359 72,874
12:45:00 3,575  0 1 72,515
12:38:06 3,570 ▼ 5 20 72,514
12:36:33 3,570 ▼ 5 271 72,494
12:31:57 3,570 ▼ 5 9 72,223
12:28:26 3,570 ▼ 5 1 72,214
12:24:55 3,575  0 419 72,213
12:24:55 3,580 ▲ 5 150 71,794
12:23:44 3,580 ▲ 5 1 71,644
12:23:41 3,585 ▲ 10 1 71,643
12:23:31 3,585 ▲ 10 10 71,642
12:19:35 3,585 ▲ 10 1 71,632
12:19:27 3,585 ▲ 10 1 71,631
12:19:12 3,585 ▲ 10 2 71,630
12:18:54 3,585 ▲ 10 355 71,628
12:18:32 3,585 ▲ 10 1 71,273
12:18:01 3,580 ▲ 5 1 71,272
12:14:51 3,570 ▼ 5 1 71,271
12:14:24 3,585 ▲ 10 1 71,270
12:14:11 3,580 ▲ 5 4 71,269
12:14:11 3,580 ▲ 5 1 71,265
12:13:06 3,580 ▲ 5 22 71,264
12:13:06 3,580 ▲ 5 1 71,242
12:12:30 3,580 ▲ 5 27 71,241
12:12:30 3,580 ▲ 5 1 71,214
12:08:20 3,570 ▼ 5 1 71,213
12:06:03 3,560 ▼ 15 552 71,212
12:05:26 3,560 ▼ 15 118 70,660
12:04:41 3,560 ▼ 15 1 70,542
12:04:24 3,565 ▼ 10 1 70,541
12:01:51 3,555 ▼ 20 229 70,540
11:57:14 3,555 ▼ 20 1 70,311
11:57:08 3,585 ▲ 10 7 70,310
11:57:08 3,580 ▲ 5 2 70,303
11:57:08 3,565 ▼ 10 1 70,301
11:56:59 3,555 ▼ 20 1 70,300
11:54:48 3,550 ▼ 25 1 70,299
11:53:26 3,585 ▲ 10 54 70,298
11:53:25 3,550 ▼ 25 1,499 70,244
11:53:25 3,555 ▼ 20 3,938 68,745
11:53:25 3,560 ▼ 15 2,575 64,807
11:53:25 3,570 ▼ 5 1,285 62,232
11:53:22 3,585 ▲ 10 7 60,947
11:53:22 3,580 ▲ 5 1 60,940
11:50:49 3,570 ▼ 5 201 60,939
11:41:52 3,560 ▼ 15 3 60,738
11:36:48 3,560 ▼ 15 2,291 60,735
11:36:48 3,560 ▼ 15 2,009 58,444
11:36:09 3,560 ▼ 15 1 56,435
11:34:43 3,575  0 1 56,434
11:34:43 3,570 ▼ 5 1 56,433
11:32:41 3,565 ▼ 10 333 56,432
11:31:33 3,565 ▼ 10 29 56,099
11:29:25 3,565 ▼ 10 1,874 56,070
11:28:41 3,575  0 1 54,196
11:26:55 3,565 ▼ 10 1 54,195
11:26:55 3,570 ▼ 5 1 54,194
11:26:44 3,575  0 1 54,193
11:26:09 3,565 ▼ 10 1 54,192
11:26:06 3,585 ▲ 10 2 54,191
11:26:01 3,565 ▼ 10 1,330 54,189
11:25:59 3,565 ▼ 10 1 52,859
11:25:48 3,560 ▼ 15 1 52,858
11:24:00 3,550 ▼ 25 1 52,857
11:22:55 3,545 ▼ 30 991 52,856
11:22:51 3,545 ▼ 30 1 51,865
11:22:26 3,565 ▼ 10 5 51,864
11:22:26 3,555 ▼ 20 1 51,859
11:22:18 3,565 ▼ 10 28 51,858
11:22:16 3,565 ▼ 10 120 51,830
11:22:14 3,565 ▼ 10 518 51,710
11:22:00 3,555 ▼ 20 1 51,191
11:22:00 3,565 ▼ 10 1 51,192
11:21:30 3,545 ▼ 30 1 51,190
11:21:21 3,545 ▼ 30 1 51,189
11:21:14 3,550 ▼ 25 1,733 51,188
11:21:13 3,550 ▼ 25 1,816 49,455
11:20:43 3,550 ▼ 25 1 47,639
11:20:36 3,555 ▼ 20 1 47,638
11:20:15 3,550 ▼ 25 1 47,637
11:20:13 3,555 ▼ 20 1,023 47,636
11:20:12 3,555 ▼ 20 30 46,613
11:20:12 3,555 ▼ 20 270 46,583
11:14:51 3,555 ▼ 20 52 46,313
11:14:51 3,560 ▼ 15 20 46,261
11:12:52 3,555 ▼ 20 57 46,241
11:12:25 3,555 ▼ 20 1 46,184
11:12:11 3,585 ▲ 10 15 46,183
11:12:03 3,585 ▲ 10 1 46,168
11:12:03 3,565 ▼ 10 1 46,167
11:09:54 3,555 ▼ 20 1 46,166
11:09:28 3,555 ▼ 20 1 46,165
11:09:13 3,555 ▼ 20 32 46,164
11:09:13 3,560 ▼ 15 30 46,132
11:08:59 3,560 ▼ 15 1 46,102
11:08:52 3,565 ▼ 10 530 46,101
11:08:51 3,565 ▼ 10 67 45,571
11:08:31 3,565 ▼ 10 142 45,504
11:07:44 3,565 ▼ 10 1 45,362
11:07:38 3,575  0 1 45,361
11:07:37 3,570 ▼ 5 2,621 45,360
11:07:37 3,575  0 2,157 42,739
11:07:37 3,580 ▲ 5 3,325 40,582
11:07:37 3,580 ▲ 5 300 37,257
11:05:22 3,580 ▲ 5 10 36,957
11:02:49 3,580 ▲ 5 1 36,947
11:02:41 3,585 ▲ 10 1 36,946
11:02:29 3,580 ▲ 5 1 36,945
11:02:09 3,585 ▲ 10 10 36,944
11:00:27 3,580 ▲ 5 1 36,934
11:00:20 3,585 ▲ 10 108 36,933
10:59:34 3,585 ▲ 10 1 36,825
10:59:31 3,590 ▲ 15 1 36,824
10:59:30 3,590 ▲ 15 1 36,823
10:59:29 3,590 ▲ 15 3 36,822
10:59:27 3,590 ▲ 15 13 36,819
10:59:27 3,585 ▲ 10 487 36,806
10:59:26 3,585 ▲ 10 57 36,319
10:59:00 3,580 ▲ 5 629 36,262
10:58:47 3,580 ▲ 5 18 35,633
10:58:36 3,580 ▲ 5 200 35,615
10:58:00 3,585 ▲ 10 23 35,415
10:57:46 3,585 ▲ 10 1 35,392
10:57:12 3,580 ▲ 5 1 35,391
10:53:31 3,585 ▲ 10 12 35,390
10:52:58 3,580 ▲ 5 301 35,378
10:50:33 3,580 ▲ 5 200 35,077
10:49:35 3,580 ▲ 5 30 34,877
10:48:06 3,580 ▲ 5 38 34,847
10:48:06 3,585 ▲ 10 2 34,809
10:47:30 3,590 ▲ 15 1 34,807
10:38:18 3,580 ▲ 5 1 34,806
10:38:18 3,585 ▲ 10 1 34,805
10:35:52 3,580 ▲ 5 219 34,804
10:35:52 3,585 ▲ 10 35 34,585
10:35:37 3,585 ▲ 10 1,800 34,550
10:28:00 3,585 ▲ 10 1 32,750
10:27:30 3,595 ▲ 20 2 32,749
10:26:21 3,585 ▲ 10 558 32,747
10:25:54 3,585 ▲ 10 1 32,189
10:24:39 3,595 ▲ 20 1 32,188
10:22:20 3,595 ▲ 20 100 32,187
10:20:51 3,585 ▲ 10 1 32,087
10:18:57 3,580 ▲ 5 1 32,086
10:18:20 3,590 ▲ 15 40 32,085
10:17:48 3,580 ▲ 5 1 32,045
10:17:46 3,590 ▲ 15 296 32,044
10:17:05 3,580 ▲ 5 449 31,748
10:17:05 3,585 ▲ 10 2,168 31,299
10:17:05 3,595 ▲ 20 568 25,812
10:17:05 3,590 ▲ 15 3,319 29,131
10:13:30 3,595 ▲ 20 1 25,244
10:12:32 3,590 ▲ 15 1 25,243
10:09:20 3,595 ▲ 20 284 25,242
10:09:03 3,595 ▲ 20 18 24,958
10:08:52 3,595 ▲ 20 30 24,940
10:08:43 3,595 ▲ 20 50 24,910
10:08:42 3,590 ▲ 15 100 24,860
10:08:39 3,595 ▲ 20 100 24,760
10:07:33 3,595 ▲ 20 100 24,660
10:07:02 3,595 ▲ 20 5 24,560
10:06:20 3,595 ▲ 20 557 24,555
10:05:49 3,595 ▲ 20 858 23,998
10:04:07 3,595 ▲ 20 3 23,140
09:59:32 3,595 ▲ 20 1 23,137
09:57:12 3,595 ▲ 20 270 23,136
09:57:12 3,595 ▲ 20 100 22,866
09:56:53 3,595 ▲ 20 900 22,766
09:56:51 3,595 ▲ 20 100 21,866
09:56:39 3,595 ▲ 20 206 21,766
09:56:11 3,595 ▲ 20 7 21,560
09:55:22 3,600 ▲ 25 57 21,553
09:53:45 3,600 ▲ 25 50 21,496
09:53:44 3,600 ▲ 25 200 21,446
09:53:13 3,600 ▲ 25 9 21,246
09:52:02 3,595 ▲ 20 4 21,237
09:49:48 3,595 ▲ 20 16 21,233
09:49:41 3,600 ▲ 25 1 21,217
09:48:50 3,600 ▲ 25 400 21,216
09:47:52 3,600 ▲ 25 213 20,816
09:47:05 3,600 ▲ 25 489 20,603
09:47:05 3,610 ▲ 35 105 20,114
09:47:05 3,615 ▲ 40 6 20,009
09:39:37 3,615 ▲ 40 842 20,003
09:38:26 3,620 ▲ 45 73 19,161
09:38:26 3,620 ▲ 45 40 19,088
09:37:07 3,620 ▲ 45 500 19,048
09:36:32 3,625 ▲ 50 11 18,548
09:36:31 3,625 ▲ 50 127 18,537
09:36:22 3,625 ▲ 50 413 18,410
09:35:53 3,625 ▲ 50 1 17,997
09:35:52 3,625 ▲ 50 1 17,996
09:35:48 3,625 ▲ 50 1 17,995
09:35:46 3,625 ▲ 50 1 17,994
09:33:24 3,625 ▲ 50 117 17,993
09:33:01 3,625 ▲ 50 784 17,876
09:33:00 3,625 ▲ 50 20 17,092
09:31:38 3,610 ▲ 35 33 17,072
09:31:32 3,600 ▲ 25 70 17,039
09:31:26 3,600 ▲ 25 250 16,969
09:31:13 3,600 ▲ 25 442 16,719
09:30:22 3,600 ▲ 25 5 16,277
09:29:49 3,600 ▲ 25 5 16,272
09:28:20 3,600 ▲ 25 95 16,267
09:28:20 3,600 ▲ 25 600 16,172
09:27:03 3,590 ▲ 15 412 15,572
09:27:03 3,605 ▲ 30 167 12,771
09:27:03 3,595 ▲ 20 1,141 15,160
09:27:03 3,600 ▲ 25 1,248 14,019
09:25:08 3,605 ▲ 30 76 12,604
09:22:34 3,600 ▲ 25 100 12,528
09:22:32 3,640 ▲ 65 44 12,428
09:22:32 3,610 ▲ 35 1 12,384
09:21:49 3,635 ▲ 60 12 12,383
09:21:49 3,635 ▲ 60 488 12,371
09:21:40 3,635 ▲ 60 50 11,883
09:21:36 3,610 ▲ 35 1 11,824
09:21:36 3,635 ▲ 60 9 11,833
09:20:26 3,605 ▲ 30 2 11,823
09:17:04 3,640 ▲ 65 5 11,821
09:14:04 3,640 ▲ 65 1 11,816
09:13:45 3,640 ▲ 65 1 11,815
09:13:42 3,605 ▲ 30 558 11,427
09:13:42 3,605 ▲ 30 387 11,814
09:13:42 3,605 ▲ 30 100 10,869
09:13:40 3,640 ▲ 65 1 10,769
09:13:33 3,640 ▲ 65 3 10,768
09:13:23 3,640 ▲ 65 30 10,765
09:12:46 3,640 ▲ 65 2 10,735
09:12:27 3,640 ▲ 65 1 10,733
09:08:39 3,640 ▲ 65 346 10,732
09:08:38 3,640 ▲ 65 33 10,386
09:08:09 3,640 ▲ 65 3,500 10,353
09:07:05 3,640 ▲ 65 1 6,853
09:07:05 3,625 ▲ 50 100 6,852
09:04:18 3,610 ▲ 35 3,247 6,752
09:04:18 3,605 ▲ 30 139 3,505
09:04:05 3,595 ▲ 20 28 3,366
09:04:05 3,595 ▲ 20 72 3,338
09:03:19 3,595 ▲ 20 586 3,266
09:03:08 3,595 ▲ 20 1 2,680
09:03:07 3,595 ▲ 20 413 2,679
09:02:53 3,595 ▲ 20 330 2,266
09:02:31 3,605 ▲ 30 8 1,936
09:01:53 3,605 ▲ 30 130 1,928
09:01:15 3,610 ▲ 35 100 1,798
09:01:02 3,605 ▲ 30 250 1,698
09:00:38 3,600 ▲ 25 608 1,448
09:00:30 3,600 ▲ 25 840 840

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.03 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,251.04 ▲ 1.67 0.07%
코스닥 827.57 ▲ 12.27 1.50%
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.