전방
(000950)
코스피
섬유,의복
액면가 5,000원
  06.23 15:59

40,950 (40,550)   [시가/고가/저가] 40,550 / 41,900 / 40,000 
전일비/등락률 ▲ 400 (0.99%) 매도호가/호가잔량 41,000 / 45
거래량/전일동시간대비 4,843 /▲ 3,678 매수호가/호가잔량 40,650 / 15
상한가/하한가 52,700 / 28,400 총매도/총매수잔량 435 / 574

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

매도잔량 호가 매수잔량
11 41,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5 41,550
1 41,500
20 41,450
2 41,300
250 41,250
65 41,200
5 41,150
31 41,050
45 41,000
 
40,650 15
40,600 10
40,500 100
40,400 20
40,350 54
40,300 106
40,250 130
40,200 27
40,150 100
40,100 12
 
총매도잔량 순매수잔량 총매수잔량
435 139 574
시간외잔량 시간외잔량
42 0
 
전방 000950
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,276.19 (+12.31)    FUTURE 435.85 (+2.45)   Basis: -0.88
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 40,950 ▲ 400 17 4,843
15:16:35 41,000 ▲ 450 48 4,826
15:16:07 41,000 ▲ 450 20 4,778
15:16:07 40,900 ▲ 350 32 4,758
15:08:35 41,000 ▲ 450 1 4,726
15:07:04 40,800 ▲ 250 26 4,725
15:02:06 41,000 ▲ 450 1 4,699
15:00:58 40,800 ▲ 250 25 4,698
14:53:34 41,000 ▲ 450 172 4,673
14:52:57 41,000 ▲ 450 125 4,501
14:52:04 41,000 ▲ 450 1 4,376
14:52:03 40,900 ▲ 350 1 4,375
14:48:13 40,850 ▲ 300 59 4,374
14:43:50 40,900 ▲ 350 128 4,315
14:43:21 40,900 ▲ 350 181 4,187
14:43:21 40,850 ▲ 300 4 4,006
14:34:36 40,600 ▲ 50 12 4,002
14:32:23 40,750 ▲ 200 13 3,688
14:32:23 40,800 ▲ 250 302 3,990
14:31:46 40,800 ▲ 250 3 3,675
14:31:46 40,750 ▲ 200 15 3,672
14:16:40 40,800 ▲ 250 36 3,657
14:16:40 40,800 ▲ 250 8 3,621
14:14:56 40,800 ▲ 250 1 3,613
14:11:23 40,350 ▼ 200 45 3,612
14:11:23 40,400 ▼ 150 41 3,567
14:11:23 40,450 ▼ 100 54 3,526
14:11:23 40,500 ▼ 50 60 3,472
14:03:42 40,500 ▼ 50 7 3,412
14:00:53 40,550  0 8 3,405
14:00:49 40,550  0 1 3,397
14:00:49 40,550  0 34 3,396
13:56:13 40,550  0 177 3,362
13:56:13 40,600 ▲ 50 23 3,185
13:52:40 40,850 ▲ 300 2 3,162
13:50:56 40,850 ▲ 300 18 3,160
13:28:06 40,850 ▲ 300 1 3,142
13:21:54 40,600 ▲ 50 5 3,141
13:19:58 40,900 ▲ 350 5 3,136
13:19:21 40,900 ▲ 350 1 3,131
13:18:08 40,550  0 100 3,130
13:18:01 40,550  0 100 3,030
13:17:56 40,600 ▲ 50 6 2,930
12:42:59 41,000 ▲ 450 1 2,924
12:38:48 40,550  0 10 2,923
12:38:48 40,550  0 20 2,913
12:38:23 40,550  0 60 2,893
12:37:48 40,550  0 50 2,833
12:20:09 41,000 ▲ 450 1 2,783
12:17:46 40,500 ▼ 50 2 2,782
12:17:38 41,000 ▲ 450 1 2,780
12:16:15 40,550  0 36 2,779
12:16:09 40,800 ▲ 250 1 2,743
12:13:12 40,950 ▲ 400 1 2,742
12:08:38 41,000 ▲ 450 1 2,741
12:08:36 40,500 ▼ 50 21 2,740
12:08:32 40,550  0 24 2,719
12:00:28 40,950 ▲ 400 1 2,695
12:00:21 40,550  0 8 2,694
12:00:03 40,550  0 2 2,686
11:59:58 40,550  0 5 2,684
11:59:52 40,600 ▲ 50 21 2,679
11:59:47 40,650 ▲ 100 5 2,658
11:59:43 40,700 ▲ 150 5 2,653
11:59:39 40,750 ▲ 200 7 2,648
11:58:43 41,050 ▲ 500 1 2,641
11:57:52 40,800 ▲ 250 5 2,640
11:42:47 41,050 ▲ 500 1 2,635
11:42:29 40,800 ▲ 250 33 2,634
11:42:29 40,800 ▲ 250 5 2,601
11:42:18 40,800 ▲ 250 10 2,596
11:41:50 41,050 ▲ 500 13 2,586
11:37:15 41,050 ▲ 500 24 2,573
11:36:51 41,050 ▲ 500 8 2,549
11:36:51 40,900 ▲ 350 5 2,536
11:36:51 40,950 ▲ 400 5 2,541
11:36:51 40,850 ▲ 300 2 2,531
11:36:08 40,850 ▲ 300 10 2,529
11:33:59 40,800 ▲ 250 7 2,519
11:33:54 40,750 ▲ 200 10 2,512
11:30:29 40,750 ▲ 200 1 2,502
11:29:37 40,550  0 4 2,501
11:27:39 40,550  0 1 2,497
11:26:12 40,500 ▼ 50 3 2,496
11:14:17 40,500 ▼ 50 49 2,493
11:07:51 40,500 ▼ 50 2 2,444
11:07:44 40,550  0 1 2,442
11:07:00 40,050 ▼ 500 18 2,441
11:07:00 40,150 ▼ 400 11 2,373
11:07:00 40,100 ▼ 450 50 2,423
11:07:00 40,200 ▼ 350 55 2,362
11:07:00 40,250 ▼ 300 3 2,307
11:07:00 40,300 ▼ 250 3 2,304
11:07:00 40,400 ▼ 150 8 2,301
11:07:00 40,500 ▼ 50 10 2,293
11:04:36 40,450 ▼ 100 6 2,283
11:04:30 40,500 ▼ 50 5 2,277
11:04:24 40,550  0 14 2,272
11:02:28 41,200 ▲ 650 15 2,258
10:55:47 41,200 ▲ 650 6 2,243
10:54:24 41,200 ▲ 650 2 2,237
10:53:54 41,200 ▲ 650 1 2,235
10:53:33 41,200 ▲ 650 28 2,234
10:52:57 40,500 ▼ 50 7 2,206
10:52:47 40,750 ▲ 200 19 2,199
10:52:41 40,800 ▲ 250 19 2,180
10:52:33 41,250 ▲ 700 13 2,161
10:50:26 41,300 ▲ 750 48 2,148
10:50:26 41,000 ▲ 450 50 2,075
10:50:26 41,100 ▲ 550 25 2,100
10:50:26 40,950 ▲ 400 5 2,025
10:50:14 40,950 ▲ 400 3 2,020
10:49:25 40,950 ▲ 400 1 2,017
10:48:43 40,750 ▲ 200 11 2,016
10:48:14 40,700 ▲ 150 5 2,000
10:48:14 40,750 ▲ 200 5 2,005
10:47:46 40,750 ▲ 200 1 1,995
10:47:43 40,450 ▼ 100 12 1,994
10:47:34 40,450 ▼ 100 5 1,982
10:46:36 40,800 ▲ 250 1 1,977
10:44:55 40,800 ▲ 250 50 1,976
10:44:10 40,900 ▲ 350 1 1,926
10:44:00 40,500 ▼ 50 3 1,925
10:38:46 40,950 ▲ 400 1 1,922
10:38:34 40,500 ▼ 50 33 1,921
10:38:28 40,550  0 55 1,888
10:38:23 40,600 ▲ 50 94 1,833
10:37:12 41,100 ▲ 550 1 1,739
10:37:08 40,650 ▲ 100 7 1,738
10:36:56 41,150 ▲ 600 1 1,731
10:36:45 40,650 ▲ 100 4 1,730
10:36:32 40,700 ▲ 150 1 1,726
10:36:00 41,150 ▲ 600 1 1,725
10:35:28 40,850 ▲ 300 1 1,724
10:35:23 40,900 ▲ 350 10 1,723
10:35:13 40,900 ▲ 350 2 1,713
10:35:07 40,950 ▲ 400 2 1,711
10:34:57 41,000 ▲ 450 10 1,709
10:34:57 41,300 ▲ 750 2 1,699
10:34:40 41,300 ▲ 750 2 1,697
10:33:32 41,450 ▲ 900 1 1,695
10:33:25 41,500 ▲ 950 5 1,694
10:33:11 41,500 ▲ 950 41 1,689
10:33:11 41,500 ▲ 950 153 1,648
10:32:54 41,900 ▲ 1,350 1 1,495
10:32:51 41,800 ▲ 1,250 1 1,494
10:32:50 41,700 ▲ 1,150 1 1,493
10:32:46 41,700 ▲ 1,150 1 1,492
10:32:44 41,500 ▲ 950 6 1,491
10:32:44 41,500 ▲ 950 3 1,485
10:32:41 41,700 ▲ 1,150 10 1,482
10:32:41 41,500 ▲ 950 41 1,472
10:32:35 41,500 ▲ 950 30 1,431
10:32:33 41,500 ▲ 950 1 1,401
10:32:30 41,450 ▲ 900 19 1,400
10:32:29 41,450 ▲ 900 1 1,381
10:32:19 41,000 ▲ 450 5 1,380
10:32:18 40,850 ▲ 300 1 1,375
10:32:12 40,850 ▲ 300 1 1,374
10:32:07 40,800 ▲ 250 14 1,373
10:31:45 40,600 ▲ 50 3 1,359
10:31:17 40,550  0 68 1,356
10:31:17 40,550  0 50 1,288
10:31:15 40,550  0 27 1,238
10:30:56 40,550  0 43 1,211
10:30:54 40,550  0 80 1,168
10:29:44 40,500 ▼ 50 10 1,088
10:28:51 40,550  0 10 1,078
10:27:00 40,550  0 6 1,068
10:26:30 40,550  0 1 1,062
10:26:11 40,550  0 3 1,061
10:26:11 40,500 ▼ 50 17 1,058
10:25:35 40,450 ▼ 100 26 874
10:25:35 40,550  0 58 1,041
10:25:35 40,500 ▼ 50 109 983
10:25:35 40,300 ▼ 250 53 848
10:23:09 40,300 ▼ 250 21 795
10:21:55 40,300 ▼ 250 2 774
10:15:57 40,200 ▼ 350 29 772
10:15:19 40,200 ▼ 350 50 743
10:10:27 40,200 ▼ 350 1 693
09:55:55 40,050 ▼ 500 2 692
09:54:57 40,100 ▼ 450 36 652
09:54:57 40,000 ▼ 550 38 690
09:54:39 40,150 ▼ 400 1 616
09:54:28 40,150 ▼ 400 1 615
09:54:14 40,150 ▼ 400 4 614
09:51:38 40,200 ▼ 350 5 610
09:44:26 40,200 ▼ 350 95 605
09:43:48 40,250 ▼ 300 2 510
09:32:36 40,300 ▼ 250 2 508
09:31:08 40,300 ▼ 250 2 506
09:29:33 40,250 ▼ 300 10 504
09:29:07 40,200 ▼ 350 20 494
09:28:51 40,200 ▼ 350 10 474
09:22:25 40,200 ▼ 350 10 464
09:22:22 40,200 ▼ 350 1 454
09:15:11 40,200 ▼ 350 10 453
09:13:46 40,300 ▼ 250 6 443
09:11:02 40,300 ▼ 250 16 437
09:10:23 40,350 ▼ 200 4 421
09:10:23 40,350 ▼ 200 10 417
09:10:11 40,400 ▼ 150 81 407
09:10:01 40,400 ▼ 150 100 326
09:09:49 40,400 ▼ 150 100 226
09:09:13 40,400 ▼ 150 19 126
09:04:58 40,400 ▼ 150 1 107
09:02:11 40,400 ▼ 150 36 106
09:02:05 40,500 ▼ 50 2 70
09:00:14 40,550  0 1 68
09:00:10 40,550  0 7 67
09:00:10 40,550  0 60 60

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,276.19 ▲ 12.31 0.38%
코스닥 1,016.46 ▲ 4.9 0.48%
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.