제노레이
(122310)
코스닥
우량기업부
액면가 500원
  01.20 15:59

9,960 (9,970)   [시가/고가/저가] 9,950 / 9,990 / 9,850 
전일비/등락률 ▼ 10 (-0.10%) 매도호가/호가잔량 9,960 / 88
거래량/전일동시간대비 24,049 /▼ 5,799 매수호가/호가잔량 9,930 / 39
상한가/하한가 12,950 / 6,980 총매도/총매수잔량 14,583 / 5,300

매도잔량 호가 매수잔량
1,185 10,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,725 10,200
754 10,150
1,478 10,100
3,759 10,050
2,382 10,000
2,476 9,990
627 9,980
109 9,970
88 9,960
 
9,930 39
9,920 400
9,910 2,192
9,900 11
9,890 510
9,880 156
9,870 315
9,860 619
9,850 954
9,840 104
 
총매도잔량 순매수잔량 총매수잔량
14,583 -9,283 5,300
시간외잔량 시간외잔량
296 0
 
제노레이 122310
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 958.70 (+24.80)    FUTURE 380.05 (+2.05)   Basis: -0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:52:19 9,960 ▼ 10 10 24,049
15:51:59 9,960 ▼ 10 840 24,039
15:43:54 9,960 ▼ 10 9 23,199
15:40:00 9,960 ▼ 10 139 23,190
15:30:30 9,960 ▼ 10 571 23,051
15:19:26 9,930 ▼ 40 185 22,480
15:13:17 9,920 ▼ 50 415 21,924
15:13:17 9,910 ▼ 60 371 22,295
15:13:17 9,930 ▼ 40 211 21,509
15:06:52 9,950 ▼ 20 100 21,298
15:05:28 9,950 ▼ 20 20 21,198
15:02:40 9,950 ▼ 20 17 21,178
15:02:16 9,950 ▼ 20 19 21,161
15:01:11 9,950 ▼ 20 3 21,142
15:01:01 9,950 ▼ 20 10 21,139
15:00:53 9,950 ▼ 20 10 21,129
15:00:45 9,950 ▼ 20 10 21,119
15:00:37 9,950 ▼ 20 10 21,109
15:00:36 9,950 ▼ 20 57 21,099
14:58:39 9,950 ▼ 20 1 21,042
14:58:22 9,950 ▼ 20 100 21,041
14:57:58 9,950 ▼ 20 10 20,941
14:57:28 9,950 ▼ 20 10 20,931
14:57:21 9,950 ▼ 20 10 20,921
14:57:11 9,950 ▼ 20 10 20,911
14:57:04 9,950 ▼ 20 10 20,901
14:56:56 9,950 ▼ 20 10 20,891
14:56:49 9,950 ▼ 20 10 20,881
14:56:41 9,950 ▼ 20 10 20,871
14:56:32 9,950 ▼ 20 10 20,861
14:56:25 9,950 ▼ 20 10 20,851
14:56:19 9,950 ▼ 20 139 20,841
14:56:19 9,950 ▼ 20 10 20,702
14:56:11 9,950 ▼ 20 10 20,692
14:56:00 9,950 ▼ 20 10 20,682
14:54:34 9,940 ▼ 30 1 20,672
14:52:52 9,940 ▼ 30 10 20,671
14:51:18 9,940 ▼ 30 20 20,661
14:47:16 9,940 ▼ 30 10 20,641
14:47:04 9,940 ▼ 30 75 20,631
14:46:53 9,940 ▼ 30 10 20,556
14:46:45 9,940 ▼ 30 10 20,546
14:46:15 9,940 ▼ 30 10 20,536
14:46:09 9,940 ▼ 30 10 20,526
14:46:01 9,940 ▼ 30 10 20,516
14:45:51 9,940 ▼ 30 10 20,506
14:45:44 9,940 ▼ 30 10 20,496
14:45:22 9,940 ▼ 30 85 20,486
14:45:14 9,940 ▼ 30 10 20,401
14:45:03 9,940 ▼ 30 10 20,391
14:44:43 9,940 ▼ 30 9 20,381
14:44:41 9,940 ▼ 30 1 20,372
14:44:33 9,940 ▼ 30 10 20,371
14:44:25 9,940 ▼ 30 10 20,361
14:44:17 9,940 ▼ 30 10 20,351
14:44:09 9,940 ▼ 30 10 20,341
14:43:28 9,940 ▼ 30 1 20,331
14:40:15 9,940 ▼ 30 10 20,330
14:31:52 9,940 ▼ 30 33 20,320
14:31:47 9,940 ▼ 30 1,000 20,287
14:22:34 9,920 ▼ 50 2 19,287
14:22:34 9,930 ▼ 40 100 19,285
14:21:05 9,940 ▼ 30 10 19,185
14:20:22 9,940 ▼ 30 1 19,175
14:12:52 9,930 ▼ 40 274 19,174
14:12:52 9,940 ▼ 30 357 18,900
14:12:52 9,950 ▼ 20 69 18,543
14:10:27 9,960 ▼ 10 1 18,474
14:09:58 9,960 ▼ 10 1 18,473
14:04:30 9,950 ▼ 20 10 18,472
13:57:05 9,950 ▼ 20 1 18,462
13:57:05 9,950 ▼ 20 130 18,461
13:49:22 9,950 ▼ 20 60 18,331
13:40:04 9,960 ▼ 10 16 18,271
13:37:14 9,940 ▼ 30 1 18,255
13:34:01 9,940 ▼ 30 1 18,254
13:20:48 9,940 ▼ 30 30 18,253
13:18:19 9,940 ▼ 30 59 18,223
13:17:50 9,940 ▼ 30 63 18,164
13:14:34 9,950 ▼ 20 344 18,101
13:12:54 9,960 ▼ 10 13 17,757
13:10:19 9,950 ▼ 20 1 17,744
13:09:24 9,950 ▼ 20 175 17,743
13:07:48 9,960 ▼ 10 142 17,568
13:02:50 9,960 ▼ 10 30 17,426
13:00:50 9,960 ▼ 10 28 17,396
12:56:22 9,970  0 100 17,368
12:54:07 9,970  0 5 17,268
12:48:36 9,950 ▼ 20 28 17,263
12:43:18 9,950 ▼ 20 10 17,235
12:41:36 9,950 ▼ 20 1 17,225
12:41:10 9,950 ▼ 20 11 17,224
12:39:18 9,950 ▼ 20 10 17,213
12:39:05 9,950 ▼ 20 10 17,203
12:26:43 9,950 ▼ 20 30 17,193
12:22:30 9,960 ▼ 10 8 17,163
12:22:00 9,960 ▼ 10 10 17,155
12:20:05 9,960 ▼ 10 12 17,145
12:20:05 9,960 ▼ 10 1 17,133
12:18:33 9,960 ▼ 10 19 17,132
12:16:13 9,960 ▼ 10 1 17,113
12:12:00 9,910 ▼ 60 1 17,112
12:08:01 9,910 ▼ 60 40 17,111
11:56:40 9,910 ▼ 60 48 17,071
11:56:40 9,920 ▼ 50 516 17,023
11:56:40 9,930 ▼ 40 12 16,507
11:56:40 9,940 ▼ 30 24 16,495
11:56:06 9,940 ▼ 30 1 16,471
11:36:16 9,930 ▼ 40 300 16,470
11:34:46 9,930 ▼ 40 102 16,170
11:34:46 9,940 ▼ 30 198 16,068
11:22:52 9,940 ▼ 30 40 15,870
11:22:28 9,940 ▼ 30 10 15,830
11:14:43 9,910 ▼ 60 170 15,820
11:11:59 9,960 ▼ 10 243 15,650
11:11:27 9,960 ▼ 10 170 15,407
11:08:51 9,960 ▼ 10 20 15,237
11:08:24 9,950 ▼ 20 201 15,217
11:08:24 9,950 ▼ 20 232 15,016
11:08:24 9,940 ▼ 30 4 14,784
11:05:58 9,900 ▼ 70 2 14,780
11:05:58 9,900 ▼ 70 1 14,778
11:05:58 9,900 ▼ 70 1 14,777
11:04:43 9,890 ▼ 80 1 14,776
11:04:30 9,890 ▼ 80 300 14,775
11:04:22 9,940 ▼ 30 5 14,475
11:03:25 9,940 ▼ 30 50 14,470
10:49:39 9,890 ▼ 80 1 14,420
10:49:39 9,890 ▼ 80 506 14,419
10:49:39 9,890 ▼ 80 200 13,913
10:49:39 9,890 ▼ 80 200 13,713
10:49:39 9,890 ▼ 80 695 13,513
10:49:39 9,890 ▼ 80 266 12,818
10:49:39 9,900 ▼ 70 110 12,552
10:39:49 9,890 ▼ 80 91 12,442
10:39:49 9,900 ▼ 70 10 12,351
10:38:30 9,910 ▼ 60 100 12,341
10:35:05 9,890 ▼ 80 53 12,241
10:32:14 9,860 ▼ 110 123 12,188
10:29:21 9,850 ▼ 120 300 12,065
10:29:21 9,850 ▼ 120 200 11,765
10:29:13 9,850 ▼ 120 275 11,565
10:29:12 9,850 ▼ 120 225 11,290
10:28:33 9,860 ▼ 110 908 11,065
10:28:10 9,860 ▼ 110 541 10,157
10:26:03 9,850 ▼ 120 233 9,616
10:26:03 9,860 ▼ 110 51 9,383
10:25:46 9,860 ▼ 110 98 9,332
10:25:43 9,860 ▼ 110 1 9,234
10:24:42 9,850 ▼ 120 28 9,233
10:24:17 9,850 ▼ 120 237 9,205
10:24:17 9,850 ▼ 120 48 8,968
10:24:13 9,850 ▼ 120 190 8,920
10:24:07 9,850 ▼ 120 29 8,730
10:24:07 9,860 ▼ 110 200 8,701
10:23:16 9,860 ▼ 110 306 8,501
10:23:16 9,870 ▼ 100 5 8,195
10:22:56 9,880 ▼ 90 6 8,190
10:22:38 9,880 ▼ 90 5 8,184
10:22:28 9,890 ▼ 80 1 8,179
10:22:18 9,890 ▼ 80 20 8,178
10:22:10 9,890 ▼ 80 2 8,158
10:22:02 9,890 ▼ 80 18 8,156
10:21:35 9,890 ▼ 80 128 8,138
10:21:35 9,900 ▼ 70 35 8,010
10:21:29 9,900 ▼ 70 405 7,751
10:21:29 9,900 ▼ 70 224 7,975
10:17:33 9,900 ▼ 70 159 7,346
10:16:22 9,900 ▼ 70 29 7,187
10:16:22 9,910 ▼ 60 367 7,158
10:15:08 9,920 ▼ 50 274 6,791
10:14:56 9,920 ▼ 50 552 6,517
10:14:56 9,930 ▼ 40 43 5,965
10:13:36 9,930 ▼ 40 81 5,922
10:13:05 9,930 ▼ 40 41 5,841
10:11:45 9,940 ▼ 30 168 5,800
10:11:35 9,940 ▼ 30 100 5,632
10:10:22 9,940 ▼ 30 59 5,532
10:10:06 9,930 ▼ 40 100 5,473
10:07:23 9,940 ▼ 30 30 5,373
10:01:31 9,940 ▼ 30 253 5,343
09:56:27 9,940 ▼ 30 766 5,090
09:56:27 9,940 ▼ 30 610 4,324
09:56:27 9,950 ▼ 20 26 3,714
09:56:23 9,950 ▼ 20 24 3,688
09:56:14 9,950 ▼ 20 1 3,664
09:54:32 9,950 ▼ 20 9 3,663
09:51:23 9,950 ▼ 20 619 3,654
09:50:21 9,950 ▼ 20 200 3,035
09:49:02 9,960 ▼ 10 10 2,835
09:47:15 9,960 ▼ 10 50 2,825
09:44:31 9,950 ▼ 20 1 2,775
09:44:12 9,970  0 20 2,774
09:43:48 9,950 ▼ 20 2 2,754
09:41:20 9,950 ▼ 20 28 2,752
09:38:13 9,950 ▼ 20 29 2,724
09:38:13 9,960 ▼ 10 3 2,695
09:37:51 9,970  0 1 2,692
09:37:43 9,970  0 32 2,691
09:35:57 9,980 ▲ 10 93 2,659
09:35:57 9,980 ▲ 10 2 2,566
09:30:12 9,990 ▲ 20 1 2,564
09:25:39 9,990 ▲ 20 30 2,563
09:25:27 9,990 ▲ 20 2 2,533
09:24:58 9,990 ▲ 20 1 2,531
09:24:31 9,990 ▲ 20 88 2,530
09:22:50 9,990 ▲ 20 20 2,442
09:22:35 9,990 ▲ 20 30 2,422
09:22:08 9,990 ▲ 20 30 2,392
09:21:04 9,990 ▲ 20 10 2,362
09:16:32 9,990 ▲ 20 26 2,352
09:15:56 9,990 ▲ 20 1 2,326
09:15:31 9,970  0 30 2,325
09:10:20 9,950 ▼ 20 100 2,295
09:09:28 9,930 ▼ 40 10 2,119
09:09:28 9,910 ▼ 60 76 2,195
09:06:46 9,910 ▼ 60 13 2,109
09:04:02 9,910 ▼ 60 264 2,096
09:03:31 9,910 ▼ 60 166 1,832
09:03:31 9,930 ▼ 40 9 1,666
09:03:31 9,940 ▼ 30 25 1,657
09:03:31 9,950 ▼ 20 1 1,632
09:02:33 9,950 ▼ 20 4 1,631
09:02:26 9,950 ▼ 20 200 1,627
09:02:22 9,950 ▼ 20 500 1,427
09:01:47 9,950 ▼ 20 20 927
09:01:25 9,950 ▼ 20 1 907
09:01:17 9,940 ▼ 30 50 906
09:00:30 9,950 ▼ 20 856 856

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,862.68 ▲ 20.4 0.72%
코스닥 958.70 ▲ 24.8 2.66%
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.