파수
(150900)
코스닥
벤처기업부
액면가 500원
  05.24 15:59

9,840 (10,000)   [시가/고가/저가] 10,100 / 10,100 / 9,790 
전일비/등락률 ▼ 160 (-1.60%) 매도호가/호가잔량 9,850 / 4
거래량/전일동시간대비 47,307 /▲ 5,342 매수호가/호가잔량 9,840 / 78
상한가/하한가 13,000 / 7,000 총매도/총매수잔량 1,994 / 2,705

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

매도잔량 호가 매수잔량
247 10,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,000 9,990
165 9,980
26 9,970
150 9,960
5 9,950
286 9,880
101 9,870
10 9,860
4 9,850
 
9,840 78
9,830 652
9,820 173
9,810 109
9,800 389
9,790 408
9,780 305
9,770 243
9,760 152
9,750 196
 
총매도잔량 순매수잔량 총매수잔량
1,994 711 2,705
시간외잔량 시간외잔량
3 0
 
파수 150900
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 865.07 (-18.52)    FUTURE 344.20 (-6.50)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:44:08 9,840 ▼ 160 10 47,307
15:40:00 9,840 ▼ 160 37 47,297
15:30:30 9,840 ▼ 160 1,465 47,260
15:19:48 9,830 ▼ 170 30 45,795
15:19:44 9,830 ▼ 170 3 45,765
15:19:37 9,830 ▼ 170 1 45,762
15:19:35 9,830 ▼ 170 10 45,761
15:19:31 9,820 ▼ 180 8 45,751
15:19:31 9,830 ▼ 170 200 45,743
15:19:16 9,830 ▼ 170 1 45,543
15:19:07 9,820 ▼ 180 10 45,542
15:19:05 9,830 ▼ 170 165 45,532
15:18:49 9,860 ▼ 140 1 45,367
15:18:23 9,830 ▼ 170 2 45,366
15:18:23 9,860 ▼ 140 74 45,364
15:18:23 9,850 ▼ 150 4 45,290
15:18:23 9,840 ▼ 160 22 45,286
15:18:23 9,840 ▼ 160 1 45,264
15:18:07 9,830 ▼ 170 1 45,263
15:18:03 9,830 ▼ 170 1 45,262
15:18:03 9,830 ▼ 170 2 45,261
15:17:26 9,840 ▼ 160 9 45,259
15:16:35 9,840 ▼ 160 15 45,250
15:16:33 9,840 ▼ 160 100 45,235
15:16:22 9,840 ▼ 160 1 45,135
15:11:41 9,810 ▼ 190 46 45,134
15:11:26 9,810 ▼ 190 10 45,088
15:10:31 9,810 ▼ 190 300 45,078
15:10:25 9,800 ▼ 200 97 44,778
15:10:12 9,800 ▼ 200 1 44,681
15:09:43 9,800 ▼ 200 100 44,680
15:09:35 9,800 ▼ 200 5 44,580
15:07:59 9,800 ▼ 200 5 44,575
15:07:58 9,800 ▼ 200 80 44,570
15:07:12 9,810 ▼ 190 1 44,490
15:07:11 9,800 ▼ 200 1 44,489
15:06:56 9,800 ▼ 200 20 44,488
15:06:45 9,800 ▼ 200 100 44,468
15:06:26 9,790 ▼ 210 93 44,368
15:06:15 9,790 ▼ 210 38 44,275
15:05:58 9,790 ▼ 210 51 44,237
15:05:53 9,790 ▼ 210 88 44,186
15:05:46 9,790 ▼ 210 1 44,098
15:05:39 9,800 ▼ 200 100 44,097
15:05:16 9,800 ▼ 200 14 43,997
15:05:15 9,800 ▼ 200 46 43,983
15:04:41 9,790 ▼ 210 173 43,937
15:04:27 9,800 ▼ 200 134 43,764
15:04:27 9,810 ▼ 190 27 43,630
15:04:17 9,810 ▼ 190 43 43,603
15:04:08 9,810 ▼ 190 10 43,560
15:04:03 9,810 ▼ 190 28 43,550
15:03:14 9,810 ▼ 190 9 43,522
15:03:14 9,810 ▼ 190 16 43,513
15:03:05 9,810 ▼ 190 222 43,497
15:03:05 9,810 ▼ 190 174 43,275
15:03:05 9,810 ▼ 190 43 43,101
15:03:04 9,810 ▼ 190 260 43,058
15:02:34 9,810 ▼ 190 50 42,798
15:01:57 9,800 ▼ 200 100 42,748
15:01:54 9,810 ▼ 190 5 42,648
15:01:43 9,810 ▼ 190 1 42,643
15:01:43 9,810 ▼ 190 1 42,642
15:01:26 9,810 ▼ 190 1 42,641
15:01:23 9,800 ▼ 200 226 42,640
15:01:23 9,800 ▼ 200 2 42,414
15:01:17 9,800 ▼ 200 1 42,412
15:01:17 9,800 ▼ 200 236 42,411
15:01:16 9,810 ▼ 190 243 42,175
15:01:09 9,810 ▼ 190 44 41,932
15:01:09 9,820 ▼ 180 5 41,888
15:00:53 9,810 ▼ 190 400 41,883
15:00:23 9,820 ▼ 180 147 41,483
15:00:23 9,820 ▼ 180 245 41,336
15:00:20 9,830 ▼ 170 209 41,091
14:59:14 9,860 ▼ 140 12 40,882
14:59:14 9,850 ▼ 150 30 40,870
14:59:14 9,840 ▼ 160 8 40,840
14:58:38 9,830 ▼ 170 25 40,832
14:58:16 9,830 ▼ 170 50 40,807
14:58:00 9,830 ▼ 170 1 40,757
14:57:50 9,830 ▼ 170 234 40,756
14:56:56 9,830 ▼ 170 1 40,522
14:55:54 9,840 ▼ 160 1 40,521
14:55:49 9,840 ▼ 160 41 40,520
14:55:48 9,840 ▼ 160 30 40,479
14:55:19 9,840 ▼ 160 6 40,449
14:55:19 9,840 ▼ 160 132 40,443
14:55:19 9,850 ▼ 150 1 40,311
14:55:04 9,850 ▼ 150 2 40,310
14:55:03 9,850 ▼ 150 6 40,308
14:54:01 9,840 ▼ 160 1 40,302
14:53:59 9,850 ▼ 150 321 40,301
14:53:59 9,850 ▼ 150 15 39,980
14:53:59 9,850 ▼ 150 687 39,965
14:53:35 9,860 ▼ 140 1 39,278
14:53:17 9,860 ▼ 140 2 39,277
14:52:48 9,860 ▼ 140 2 39,275
14:52:27 9,860 ▼ 140 2 39,273
14:52:27 9,860 ▼ 140 50 39,271
14:50:46 9,860 ▼ 140 3 39,221
14:50:12 9,860 ▼ 140 3 39,218
14:48:44 9,860 ▼ 140 3 39,215
14:48:28 9,850 ▼ 150 53 39,212
14:48:06 9,860 ▼ 140 39 39,159
14:48:01 9,860 ▼ 140 10 39,120
14:47:38 9,860 ▼ 140 1 39,110
14:45:12 9,870 ▼ 130 285 39,109
14:45:12 9,870 ▼ 130 10 38,824
14:43:59 9,870 ▼ 130 1 38,814
14:43:36 9,870 ▼ 130 3 38,813
14:43:28 9,870 ▼ 130 1 38,810
14:42:49 9,850 ▼ 150 1,000 38,809
14:42:10 9,860 ▼ 140 51 37,809
14:41:05 9,860 ▼ 140 3 37,758
14:41:04 9,860 ▼ 140 7 37,755
14:41:00 9,870 ▼ 130 2 37,748
14:41:00 9,860 ▼ 140 8 37,746
14:41:00 9,860 ▼ 140 18 37,738
14:41:00 9,860 ▼ 140 60 37,720
14:40:49 9,860 ▼ 140 1 37,660
14:40:36 9,870 ▼ 130 20 37,659
14:40:22 9,860 ▼ 140 45 37,639
14:40:21 9,860 ▼ 140 5 37,594
14:40:21 9,860 ▼ 140 114 37,589
14:40:21 9,870 ▼ 130 294 37,475
14:39:30 9,870 ▼ 130 40 37,181
14:39:24 9,870 ▼ 130 5 37,141
14:39:24 9,870 ▼ 130 3,173 37,136
14:38:36 9,880 ▼ 120 118 33,963
14:38:36 9,880 ▼ 120 793 33,845
14:38:36 9,880 ▼ 120 13 33,052
14:38:35 9,880 ▼ 120 50 33,039
14:38:35 9,890 ▼ 110 520 32,989
14:38:32 9,900 ▼ 100 2 32,469
14:38:26 9,900 ▼ 100 4 32,467
14:38:19 9,900 ▼ 100 21 32,463
14:37:49 9,900 ▼ 100 200 32,442
14:37:40 9,900 ▼ 100 50 32,242
14:36:30 9,900 ▼ 100 50 32,192
14:36:30 9,900 ▼ 100 128 32,142
14:36:30 9,910 ▼ 90 397 32,014
14:36:30 9,920 ▼ 80 2 31,617
14:35:44 9,940 ▼ 60 3 31,615
14:34:52 9,940 ▼ 60 1 31,612
14:32:42 9,940 ▼ 60 1 31,611
14:30:37 9,940 ▼ 60 10 31,610
14:29:11 9,940 ▼ 60 108 31,600
14:28:36 9,940 ▼ 60 4 31,492
14:28:21 9,940 ▼ 60 55 31,488
14:28:21 9,940 ▼ 60 45 31,433
14:28:13 9,940 ▼ 60 1 31,388
14:26:55 9,970 ▼ 30 1 31,387
14:26:55 9,940 ▼ 60 112 31,386
14:26:55 9,920 ▼ 80 37 31,274
14:26:51 9,900 ▼ 100 131 31,237
14:26:20 9,900 ▼ 100 1,000 31,106
14:22:05 9,920 ▼ 80 1 30,106
14:19:16 9,900 ▼ 100 24 30,105
14:18:25 9,900 ▼ 100 50 30,081
14:18:25 9,910 ▼ 90 100 30,031
14:14:54 9,920 ▼ 80 10 29,931
14:14:52 9,920 ▼ 80 13 29,921
14:12:57 9,920 ▼ 80 1 29,908
14:12:53 9,920 ▼ 80 1 29,907
14:12:45 9,920 ▼ 80 5 29,906
14:12:32 9,920 ▼ 80 1 29,901
14:12:29 9,920 ▼ 80 1 29,900
14:12:16 9,920 ▼ 80 1 29,899
14:12:12 9,920 ▼ 80 20 29,898
14:11:54 9,920 ▼ 80 1 29,878
14:09:29 9,900 ▼ 100 30 29,877
14:08:25 9,900 ▼ 100 452 29,847
14:08:25 9,910 ▼ 90 20 29,395
14:04:58 9,900 ▼ 100 614 29,375
14:02:07 9,900 ▼ 100 5 28,761
14:02:01 9,910 ▼ 90 1 28,756
13:58:10 9,900 ▼ 100 65 28,755
13:57:35 9,910 ▼ 90 117 28,690
13:57:35 9,910 ▼ 90 1,100 28,573
13:56:37 9,910 ▼ 90 100 27,473
13:55:35 9,920 ▼ 80 28 27,373
13:54:59 9,920 ▼ 80 18 27,345
13:54:59 9,920 ▼ 80 400 27,327
13:52:54 9,920 ▼ 80 52 26,927
13:51:51 9,920 ▼ 80 10 26,875
13:47:57 9,920 ▼ 80 1 26,865
13:46:13 9,910 ▼ 90 252 26,864
13:46:13 9,920 ▼ 80 1,237 26,612
13:46:13 9,930 ▼ 70 11 25,375
13:45:25 9,940 ▼ 60 2 25,364
13:44:59 9,940 ▼ 60 1 25,362
13:44:51 9,940 ▼ 60 1 25,361
13:44:32 9,940 ▼ 60 1 25,360
13:44:12 9,920 ▼ 80 15 25,359
13:44:12 9,930 ▼ 70 15 25,344
13:36:50 9,920 ▼ 80 30 25,329
13:34:50 9,920 ▼ 80 62 25,299
13:32:55 9,920 ▼ 80 50 25,237
13:32:20 9,920 ▼ 80 100 25,187
13:31:15 9,920 ▼ 80 180 25,087
13:31:15 9,920 ▼ 80 50 24,907
13:30:50 9,920 ▼ 80 10 24,857
13:30:44 9,920 ▼ 80 1 24,847
13:29:05 9,920 ▼ 80 103 24,846
13:28:12 9,920 ▼ 80 82 24,743
13:28:10 9,920 ▼ 80 1 24,661
13:28:04 9,920 ▼ 80 160 24,660
13:28:04 9,930 ▼ 70 1,296 24,500
13:28:04 9,930 ▼ 70 340 23,204
13:28:04 9,930 ▼ 70 1,145 22,864
13:28:04 9,940 ▼ 60 765 21,719
13:26:47 9,960 ▼ 40 2 20,954
13:26:46 9,950 ▼ 50 50 20,952
13:25:12 9,950 ▼ 50 50 20,902
13:24:59 9,950 ▼ 50 783 20,852
13:24:59 9,960 ▼ 40 1,095 20,069
13:24:58 9,970 ▼ 30 1 18,974
13:24:03 9,970 ▼ 30 156 18,973
13:24:03 9,970 ▼ 30 200 18,817
13:23:39 9,970 ▼ 30 127 18,617
13:22:56 9,970 ▼ 30 50 18,490
13:22:35 9,980 ▼ 20 1 18,440
13:22:04 9,980 ▼ 20 1 18,439
13:18:16 9,980 ▼ 20 2 18,438
13:15:59 9,980 ▼ 20 10 18,436
13:13:06 9,980 ▼ 20 2 18,426
13:10:04 9,980 ▼ 20 319 18,424
13:06:02 10,000  0 2 18,105
12:54:45 9,980 ▼ 20 38 18,103
12:52:56 9,980 ▼ 20 500 18,065
12:49:41 9,980 ▼ 20 1 17,565
12:48:17 9,990 ▼ 10 10 17,564
12:47:35 9,990 ▼ 10 9 17,554
12:45:33 10,000  0 1 17,545
12:42:57 10,000  0 10 17,544
12:40:16 10,000  0 1 17,534
12:36:34 10,000  0 1 17,533
12:34:02 9,980 ▼ 20 2 17,532
12:30:58 9,980 ▼ 20 5 17,530
12:30:37 9,980 ▼ 20 4 17,525
12:30:31 10,000  0 1 17,521
12:30:27 10,000  0 2 17,520
12:30:23 10,000  0 1 17,518
12:30:16 10,000  0 5 17,517
12:29:34 10,000  0 22 17,512
12:28:53 10,000  0 10 17,490
12:26:32 9,980 ▼ 20 30 17,480
12:25:31 10,000  0 1 17,450
12:25:27 10,000  0 2 17,449
12:25:05 10,000  0 2 17,447
12:25:03 10,000  0 2 17,445
12:24:41 10,000  0 2 17,443
12:24:38 10,000  0 2 17,441
12:24:21 10,000  0 2 17,439
12:24:19 10,000  0 2 17,437
12:23:59 10,000  0 2 17,435
12:23:56 10,000  0 2 17,433
12:23:54 10,000  0 2 17,431
12:23:52 10,000  0 2 17,429
12:23:49 10,000  0 2 17,427
12:20:33 10,000  0 20 17,425
12:19:26 10,000  0 49 17,405
12:19:26 9,990 ▼ 10 101 17,356
12:14:59 9,980 ▼ 20 91 17,255
12:03:01 9,980 ▼ 20 5 17,164
12:02:48 9,970 ▼ 30 5 17,159
12:01:35 9,970 ▼ 30 1 17,154
12:00:35 9,950 ▼ 50 1 17,153
11:54:20 9,950 ▼ 50 8 17,152
11:52:26 9,950 ▼ 50 27 17,144
11:52:26 9,960 ▼ 40 2 17,117
11:52:26 9,970 ▼ 30 3 17,115
11:51:50 9,980 ▼ 20 5 17,112
11:50:50 9,990 ▼ 10 1 17,107
11:49:27 9,990 ▼ 10 1 17,106
11:48:00 9,990 ▼ 10 5 17,105
11:45:12 9,990 ▼ 10 1 17,100
11:44:55 9,980 ▼ 20 1 17,099
11:44:40 9,980 ▼ 20 9 17,098
11:44:40 9,970 ▼ 30 12 17,089
11:43:51 9,950 ▼ 50 100 17,077
11:41:34 9,950 ▼ 50 10 16,977
11:41:34 9,960 ▼ 40 90 16,967
11:34:06 9,950 ▼ 50 150 16,877
11:33:08 9,950 ▼ 50 95 16,727
11:32:05 9,950 ▼ 50 200 16,632
11:31:40 9,970 ▼ 30 5 16,432
11:31:20 9,970 ▼ 30 5 16,427
11:27:48 9,970 ▼ 30 5 16,422
11:27:37 9,970 ▼ 30 9 16,417
11:25:10 9,970 ▼ 30 1 16,408
11:23:36 9,950 ▼ 50 1,071 16,407
11:23:36 9,960 ▼ 40 740 15,336
11:23:36 9,970 ▼ 30 320 14,596
11:20:13 9,970 ▼ 30 78 14,276
11:20:13 9,980 ▼ 20 12 14,198
11:20:13 9,990 ▼ 10 10 14,186
11:20:06 9,990 ▼ 10 3 14,176
11:17:43 10,000  0 10 14,173
11:16:00 10,000  0 5 14,163
11:12:55 10,000  0 145 14,158
11:11:55 10,000  0 77 14,013
11:11:55 10,000  0 10 13,936
11:10:22 10,000  0 656 13,926
11:10:22 9,990 ▼ 10 112 13,270
11:08:11 9,980 ▼ 20 10 13,158
11:08:11 9,980 ▼ 20 1 13,148
11:07:02 9,980 ▼ 20 1 13,147
11:05:28 9,980 ▼ 20 201 13,146
11:05:28 9,980 ▼ 20 300 12,945
11:02:24 10,000  0 19 12,645
11:02:24 9,990 ▼ 10 9 12,626
11:02:24 9,980 ▼ 20 172 12,617
11:02:24 9,980 ▼ 20 4 12,445
11:01:47 9,980 ▼ 20 10 12,441
10:59:06 9,980 ▼ 20 14 12,431
10:58:45 9,990 ▼ 10 91 12,417
10:56:12 9,990 ▼ 10 80 12,326
10:54:18 9,990 ▼ 10 139 12,246
10:46:09 10,050 ▲ 50 3 12,107
10:42:53 10,050 ▲ 50 1 12,104
10:41:01 10,000  0 108 12,103
10:41:01 10,000  0 50 11,995
10:40:42 10,000  0 50 11,945
10:40:41 10,000  0 1 11,895
10:40:10 10,000  0 2 11,894
10:40:05 10,000  0 1 11,892
10:39:05 10,000  0 50 11,891
10:38:36 10,000  0 10 11,841
10:36:50 10,000  0 20 11,831
10:34:10 10,000  0 10 11,811
10:33:16 10,000  0 2 11,801
10:32:08 10,000  0 200 11,799
10:29:49 10,000  0 41 11,599
10:29:49 10,000  0 110 11,558
10:28:31 9,990 ▼ 10 300 11,448
10:27:30 9,990 ▼ 10 290 11,148
10:25:52 9,950 ▼ 50 2,403 10,858
10:25:52 9,960 ▼ 40 1,282 8,455
10:25:52 9,970 ▼ 30 465 7,173
10:24:15 9,970 ▼ 30 9 6,708
10:23:28 9,980 ▼ 20 110 6,699
10:23:28 9,990 ▼ 10 2,289 6,589
10:23:28 10,000  0 786 4,300
10:16:17 10,050 ▲ 50 2 3,514
10:14:24 10,050 ▲ 50 9 3,512
10:08:01 10,100 ▲ 100 1 3,503
10:07:21 10,100 ▲ 100 10 3,502
10:00:30 10,100 ▲ 100 100 3,492
09:57:36 10,100 ▲ 100 3 3,392
09:57:32 10,000  0 20 3,389
09:57:14 10,000  0 88 3,369
09:55:44 10,100 ▲ 100 1 3,281
09:55:08 10,000  0 31 3,280
09:53:26 10,050 ▲ 50 3 3,249
09:52:47 10,100 ▲ 100 10 3,246
09:51:43 10,050 ▲ 50 25 3,236
09:51:43 10,050 ▲ 50 5 3,211
09:47:46 10,050 ▲ 50 50 3,206
09:47:34 10,050 ▲ 50 17 3,156
09:42:53 10,050 ▲ 50 5 3,139
09:40:54 10,050 ▲ 50 267 3,134
09:39:36 10,050 ▲ 50 2 2,867
09:29:53 10,050 ▲ 50 1 2,865
09:25:52 10,050 ▲ 50 1 2,864
09:25:15 10,050 ▲ 50 1 2,863
09:23:44 9,990 ▼ 10 1 2,862
09:23:44 9,990 ▼ 10 10 2,861
09:23:18 10,000  0 14 2,851
09:23:18 10,000  0 19 2,837
09:20:04 10,000  0 5 2,818
09:19:28 10,000  0 155 2,813
09:18:36 10,100 ▲ 100 2 2,658
09:18:07 10,000  0 10 2,656
09:17:03 10,100 ▲ 100 1 2,646
09:17:02 10,100 ▲ 100 997 2,645
09:17:02 10,050 ▲ 50 3 1,648
09:16:57 10,000  0 687 1,645
09:14:45 10,050 ▲ 50 1 958
09:14:23 10,050 ▲ 50 1 957
09:10:14 10,050 ▲ 50 22 956
09:10:14 10,050 ▲ 50 1 934
09:09:29 10,050 ▲ 50 10 933
09:08:56 10,050 ▲ 50 1 923
09:08:27 10,000  0 225 922
09:08:20 10,000  0 500 697
09:02:10 10,100 ▲ 100 68 197
09:00:29 10,050 ▲ 50 2 129
09:00:11 10,050 ▲ 50 100 127
09:00:11 10,100 ▲ 100 27 27

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,605.87 ▼ 41.51 -1.57%
코스닥 865.07 ▼ 18.52 -2.10%
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.