미래아이앤지
(007120)
코스피
서비스업
액면가 500원
  11.13 15:59

445 (442)   [시가/고가/저가] 443 / 448 / 435 
전일비/등락률 ▲ 3 (0.68%) 매도호가/호가잔량 445 / 44,531
거래량/전일동시간대비 367,769 /▼ 240,309 매수호가/호가잔량 444 / 20
상한가/하한가 574 / 310 총매도/총매수잔량 102,784 / 100,190

매도잔량 호가 매수잔량
2,463 454 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,210 453
1,220 452
11,001 451
2,457 450
2 449
18,362 448
2,787 447
17,751 446
44,531 445
 
444 20
443 400
442 16,323
441 600
440 4,165
439 5,953
438 23,738
437 12,040
436 22,028
435 14,923
 
총매도잔량 순매수잔량 총매수잔량
102,784 -2,594 100,190
시간외잔량 시간외잔량
0 0
 
미래아이앤지 007120
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,071.23 (-9.21)    FUTURE 269.40 (-2.70)   Basis: -0.30
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 445 ▲ 3 5,789 367,769
15:13:48 445 ▲ 3 1 361,980
15:13:40 444 ▲ 2 40 361,979
15:13:11 445 ▲ 3 3 361,939
15:10:35 445 ▲ 3 1 361,936
15:10:31 444 ▲ 2 1 361,935
15:09:45 445 ▲ 3 1 361,934
15:09:40 444 ▲ 2 638 361,933
15:09:19 445 ▲ 3 5 361,295
15:08:29 445 ▲ 3 5 361,290
15:07:49 445 ▲ 3 1 361,285
15:07:41 444 ▲ 2 2,000 361,284
15:06:59 445 ▲ 3 1 359,284
15:03:54 445 ▲ 3 24 359,283
15:01:29 445 ▲ 3 1 359,259
15:00:58 444 ▲ 2 59 359,258
14:59:55 445 ▲ 3 8 359,199
14:58:03 445 ▲ 3 1 359,191
14:58:01 444 ▲ 2 410 359,190
14:57:31 445 ▲ 3 1 358,780
14:57:29 444 ▲ 2 795 358,779
14:57:11 445 ▲ 3 1 357,984
14:57:08 444 ▲ 2 30,000 357,983
14:54:32 445 ▲ 3 8 327,983
14:52:54 445 ▲ 3 1 327,975
14:52:51 444 ▲ 2 2,705 327,974
14:52:39 445 ▲ 3 1 325,269
14:49:21 444 ▲ 2 92 325,268
14:48:45 444 ▲ 2 690 325,176
14:48:29 445 ▲ 3 6 324,486
14:47:24 445 ▲ 3 16 324,480
14:46:56 444 ▲ 2 98 324,464
14:46:07 443 ▲ 1 99 324,366
14:43:28 444 ▲ 2 1,900 324,267
14:43:05 444 ▲ 2 1 322,367
14:42:40 443 ▲ 1 10 322,366
14:38:45 444 ▲ 2 1 322,356
14:31:24 445 ▲ 3 1 322,355
14:30:50 444 ▲ 2 2,495 322,354
14:30:47 444 ▲ 2 500 319,859
14:30:13 444 ▲ 2 5 319,359
14:29:52 444 ▲ 2 3 319,354
14:29:41 444 ▲ 2 500 319,351
14:29:04 444 ▲ 2 500 318,851
14:24:16 445 ▲ 3 8 318,351
14:22:47 445 ▲ 3 552 318,343
14:20:09 442  0 1 317,791
14:18:49 445 ▲ 3 8 317,790
14:18:44 445 ▲ 3 273 317,782
14:16:40 445 ▲ 3 1 317,509
14:15:10 442  0 1 317,508
14:12:07 442  0 1,524 317,507
14:11:51 445 ▲ 3 8 315,983
14:10:09 442  0 1 315,975
14:07:02 443 ▲ 1 973 315,974
14:05:57 443 ▲ 1 17 315,001
14:05:10 442  0 1 314,984
14:01:07 443 ▲ 1 1 314,983
14:00:10 442  0 1 314,982
13:57:10 443 ▲ 1 9 314,981
13:55:10 443 ▲ 1 1 314,972
13:52:25 445 ▲ 3 8 314,971
13:51:21 445 ▲ 3 1 314,963
13:50:10 442  0 1 314,962
13:49:37 445 ▲ 3 16 314,961
13:45:53 445 ▲ 3 1 314,945
13:45:09 443 ▲ 1 1 314,944
13:44:43 445 ▲ 3 1 314,943
13:43:41 443 ▲ 1 3,624 314,942
13:41:02 443 ▲ 1 338 311,318
13:41:02 444 ▲ 2 11 310,980
13:40:10 444 ▲ 2 1 310,969
13:35:50 445 ▲ 3 8 310,968
13:35:09 444 ▲ 2 1 310,960
13:34:08 445 ▲ 3 200 310,959
13:32:00 445 ▲ 3 1 310,759
13:30:10 444 ▲ 2 1 310,758
13:27:58 444 ▲ 2 5 310,757
13:25:09 444 ▲ 2 1 310,752
13:21:51 445 ▲ 3 1 310,751
13:20:42 442  0 1 310,750
13:20:09 442  0 1 310,749
13:17:56 445 ▲ 3 16 310,748
13:16:18 445 ▲ 3 150 310,732
13:15:10 442  0 1 310,582
13:11:10 445 ▲ 3 1 310,581
13:10:45 442  0 495 310,580
13:10:10 443 ▲ 1 1 310,085
13:06:53 445 ▲ 3 410 310,084
13:05:16 445 ▲ 3 1 309,674
13:05:11 445 ▲ 3 1 309,673
13:05:10 443 ▲ 1 1 309,672
13:05:02 445 ▲ 3 1 309,671
13:04:58 442  0 877 309,670
13:04:58 442  0 1 308,793
13:03:58 441 ▼ 1 976 308,792
13:03:12 441 ▼ 1 3,180 307,816
13:02:42 441 ▼ 1 776 304,636
13:01:59 441 ▼ 1 3,955 303,860
13:01:39 442  0 1 299,905
13:01:05 443 ▲ 1 3,227 299,904
13:01:05 443 ▲ 1 5,986 296,677
13:00:10 443 ▲ 1 1 290,691
12:58:04 445 ▲ 3 1 290,690
12:57:35 445 ▲ 3 7,517 290,689
12:57:17 446 ▲ 4 92 283,172
12:57:13 445 ▲ 3 1,696 283,080
12:56:16 445 ▲ 3 8 281,384
12:55:57 445 ▲ 3 1 281,376
12:55:09 441 ▼ 1 1 281,375
12:54:31 445 ▲ 3 498 281,374
12:53:41 445 ▲ 3 297 280,876
12:52:22 446 ▲ 4 1 280,579
12:52:03 445 ▲ 3 50 280,578
12:51:58 445 ▲ 3 16 280,528
12:51:55 445 ▲ 3 1,601 280,512
12:51:36 445 ▲ 3 108 278,911
12:51:32 445 ▲ 3 1 278,803
12:50:09 440 ▼ 2 1 278,802
12:46:20 445 ▲ 3 1 278,801
12:46:13 444 ▲ 2 49 278,800
12:46:11 444 ▲ 2 1 278,751
12:45:09 440 ▼ 2 1 278,750
12:41:17 445 ▲ 3 1 278,749
12:40:09 440 ▼ 2 1 278,748
12:36:20 445 ▲ 3 1 278,747
12:36:19 445 ▲ 3 1 278,746
12:35:09 440 ▼ 2 1 278,745
12:31:59 445 ▲ 3 1 278,744
12:30:10 440 ▼ 2 2 278,743
12:28:36 444 ▲ 2 100 278,741
12:25:27 445 ▲ 3 1 278,641
12:25:09 440 ▼ 2 2 278,640
12:20:32 445 ▲ 3 1 278,638
12:20:09 440 ▼ 2 2 278,637
12:17:30 445 ▲ 3 1 278,635
12:16:53 445 ▲ 3 1 278,634
12:15:09 440 ▼ 2 3 278,633
12:10:09 440 ▼ 2 3 278,630
12:08:31 445 ▲ 3 1 278,627
12:05:09 440 ▼ 2 3 278,626
12:04:26 445 ▲ 3 1 278,623
12:00:10 441 ▼ 1 1 278,621
12:00:10 440 ▼ 2 1 278,622
12:00:10 442  0 1 278,620
11:58:42 445 ▲ 3 1 278,619
11:56:50 440 ▼ 2 16 278,618
11:55:09 440 ▼ 2 1 278,602
11:55:09 441 ▼ 1 1 278,601
11:55:09 442  0 1 278,600
11:53:06 445 ▲ 3 1 278,599
11:51:44 441 ▼ 1 1,585 278,598
11:51:44 441 ▼ 1 415 277,013
11:51:06 445 ▲ 3 1 276,598
11:51:05 445 ▲ 3 1 276,597
11:50:10 441 ▼ 1 3 276,596
11:46:04 445 ▲ 3 1 276,593
11:45:10 440 ▼ 2 3 276,592
11:44:56 440 ▼ 2 16 276,589
11:42:53 445 ▲ 3 1 276,573
11:42:33 440 ▼ 2 16 276,572
11:40:32 445 ▲ 3 1 276,556
11:40:10 440 ▼ 2 3 276,555
11:39:07 446 ▲ 4 1 276,552
11:38:29 439 ▼ 3 9 276,551
11:38:04 446 ▲ 4 1 276,542
11:36:53 439 ▼ 3 2,999 276,541
11:36:42 440 ▼ 2 1,740 273,542
11:36:42 440 ▼ 2 2,260 271,802
11:35:10 440 ▼ 2 4 269,542
11:33:30 441 ▼ 1 4,569 269,538
11:30:46 444 ▲ 2 1 264,969
11:30:09 441 ▼ 1 4 264,968
11:26:33 440 ▼ 2 1,636 264,964
11:26:33 441 ▼ 1 3,002 263,328
11:26:33 442  0 466 260,326
11:25:56 443 ▲ 1 33 259,860
11:25:09 443 ▲ 1 4 259,827
11:24:31 443 ▲ 1 16 259,823
11:21:30 443 ▲ 1 16 259,807
11:20:13 442  0 5 259,791
11:20:10 442  0 2 259,786
11:20:10 443 ▲ 1 1 259,784
11:20:10 444 ▲ 2 1 259,783
11:16:12 446 ▲ 4 1 259,782
11:15:41 442  0 16 259,781
11:15:23 446 ▲ 4 1 259,765
11:15:09 442  0 4 259,764
11:11:12 446 ▲ 4 129 259,760
11:10:10 442  0 2 259,631
11:10:10 443 ▲ 1 1 259,629
11:10:10 444 ▲ 2 1 259,628
11:09:07 446 ▲ 4 1 259,627
11:08:52 446 ▲ 4 1 259,626
11:08:34 443 ▲ 1 2,000 258,119
11:08:34 442  0 1,506 259,625
11:08:34 444 ▲ 2 220 256,119
11:07:41 444 ▲ 2 13 255,899
11:05:09 444 ▲ 2 4 255,886
11:02:33 446 ▲ 4 1 255,882
11:00:09 444 ▲ 2 5 255,881
10:59:14 444 ▲ 2 150 255,876
10:58:42 444 ▲ 2 449 255,726
10:58:02 445 ▲ 3 15 255,277
10:57:24 445 ▲ 3 1 255,262
10:56:26 444 ▲ 2 154 255,261
10:55:09 444 ▲ 2 5 255,107
10:54:31 445 ▲ 3 1 255,102
10:53:13 444 ▲ 2 41 255,101
10:50:10 444 ▲ 2 5 255,060
10:49:49 444 ▲ 2 207 255,055
10:48:18 445 ▲ 3 2 254,848
10:47:46 445 ▲ 3 21 254,846
10:45:18 445 ▲ 3 979 254,825
10:45:10 445 ▲ 3 5 253,846
10:45:07 445 ▲ 3 16 253,841
10:45:05 446 ▲ 4 200 253,825
10:40:44 446 ▲ 4 1 253,625
10:40:09 444 ▲ 2 5 253,624
10:39:30 446 ▲ 4 1,970 253,619
10:38:24 443 ▲ 1 157 251,649
10:38:24 443 ▲ 1 43 251,492
10:37:55 443 ▲ 1 15 251,449
10:37:54 443 ▲ 1 1 251,434
10:35:15 446 ▲ 4 1 251,433
10:35:09 442  0 1 251,432
10:35:09 443 ▲ 1 4 251,431
10:35:09 444 ▲ 2 1 251,427
10:34:56 446 ▲ 4 1 251,426
10:34:55 446 ▲ 4 1 251,425
10:34:49 446 ▲ 4 1 251,424
10:34:40 446 ▲ 4 1 251,423
10:34:36 446 ▲ 4 1 251,422
10:34:36 446 ▲ 4 22 251,421
10:34:18 440 ▼ 2 2,894 251,399
10:34:18 443 ▲ 1 11 248,411
10:34:18 441 ▼ 1 93 248,505
10:34:18 442  0 1 248,412
10:34:18 444 ▲ 2 1 248,400
10:33:31 445 ▲ 3 10 248,399
10:32:43 446 ▲ 4 101 248,389
10:32:25 446 ▲ 4 1 248,288
10:32:24 446 ▲ 4 1 248,287
10:32:07 446 ▲ 4 12 248,286
10:32:07 445 ▲ 3 10 248,274
10:32:07 443 ▲ 1 78 248,264
10:30:44 443 ▲ 1 1 248,186
10:30:10 441 ▼ 1 6 248,185
10:25:13 443 ▲ 1 1 248,179
10:25:09 440 ▼ 2 6 248,178
10:23:15 443 ▲ 1 70,000 248,172
10:22:30 443 ▲ 1 1 178,172
10:22:23 443 ▲ 1 1 178,171
10:22:20 443 ▲ 1 1 178,170
10:22:20 441 ▼ 1 15 178,169
10:21:40 441 ▼ 1 1 178,154
10:20:13 443 ▲ 1 1 178,153
10:20:09 440 ▼ 2 5 178,152
10:20:09 441 ▼ 1 1 178,147
10:16:26 443 ▲ 1 68 178,146
10:15:44 443 ▲ 1 13 178,078
10:15:20 443 ▲ 1 1 178,065
10:15:09 441 ▼ 1 1 178,064
10:15:09 442  0 5 178,063
10:10:52 443 ▲ 1 1 178,058
10:10:10 440 ▼ 2 6 178,057
10:10:10 441 ▼ 1 1 178,051
10:07:23 443 ▲ 1 2,000 178,050
10:06:12 443 ▲ 1 1 176,050
10:05:52 439 ▼ 3 619 176,049
10:05:10 439 ▼ 3 6 175,430
10:05:10 440 ▼ 2 1 175,424
10:03:06 443 ▲ 1 1 175,423
10:02:48 441 ▼ 1 1 175,422
10:02:21 443 ▲ 1 36 175,421
10:00:51 443 ▲ 1 1 175,385
10:00:43 443 ▲ 1 1 175,384
10:00:39 443 ▲ 1 1 175,383
10:00:33 443 ▲ 1 1 175,382
10:00:29 440 ▼ 2 9,998 175,381
10:00:29 440 ▼ 2 13 165,383
10:00:15 440 ▼ 2 1 165,370
10:00:09 438 ▼ 4 7 165,369
09:59:57 440 ▼ 2 1 165,362
09:59:55 438 ▼ 4 999 165,361
09:59:55 439 ▼ 3 1 164,362
09:58:06 440 ▼ 2 1 164,361
09:57:39 440 ▼ 2 1 164,360
09:57:37 438 ▼ 4 2 164,359
09:57:05 440 ▼ 2 1 164,357
09:57:03 439 ▼ 3 4 164,356
09:57:03 439 ▼ 3 1 164,352
09:56:57 438 ▼ 4 5,394 164,351
09:56:33 438 ▼ 4 11,931 158,957
09:56:24 438 ▼ 4 3,548 147,026
09:55:10 438 ▼ 4 8 143,478
09:55:09 438 ▼ 4 514 143,470
09:53:42 440 ▼ 2 1 142,956
09:50:53 436 ▼ 6 5 142,955
09:50:21 435 ▼ 7 741 142,950
09:50:21 436 ▼ 6 7,805 142,209
09:50:21 437 ▼ 5 2,054 134,404
09:50:16 437 ▼ 5 200 132,350
09:50:09 437 ▼ 5 8 132,150
09:50:09 437 ▼ 5 90 132,142
09:49:48 437 ▼ 5 3,336 132,052
09:49:12 440 ▼ 2 23,596 128,716
09:49:12 441 ▼ 1 845 105,120
09:47:14 441 ▼ 1 1 104,275
09:45:09 441 ▼ 1 8 104,274
09:45:03 440 ▼ 2 5,000 104,266
09:44:38 440 ▼ 2 1,753 99,266
09:44:38 441 ▼ 1 2 97,513
09:40:09 440 ▼ 2 8 97,511
09:38:21 440 ▼ 2 10,553 97,503
09:37:25 440 ▼ 2 2,086 86,950
09:37:25 441 ▼ 1 1,667 84,864
09:35:09 445 ▲ 3 9 83,197
09:34:55 446 ▲ 4 1,000 83,188
09:34:31 447 ▲ 5 38 82,188
09:32:20 443 ▲ 1 334 78,650
09:32:20 447 ▲ 5 3,500 82,150
09:32:20 442  0 1,166 78,316
09:31:19 440 ▼ 2 260 77,150
09:30:54 440 ▼ 2 770 76,890
09:30:48 440 ▼ 2 20,000 76,120
09:30:20 440 ▼ 2 200 56,120
09:30:09 437 ▼ 5 9 55,920
09:29:55 442  0 1,334 55,911
09:29:51 442  0 9,000 54,577
09:29:39 442  0 4,484 45,577
09:29:39 443 ▲ 1 666 41,093
09:29:28 443 ▲ 1 9,835 40,427
09:29:28 444 ▲ 2 165 30,592
09:29:10 444 ▲ 2 403 30,427
09:28:37 447 ▲ 5 1 30,024
09:27:02 445 ▲ 3 10 30,023
09:25:35 445 ▲ 3 1,599 30,013
09:25:10 445 ▲ 3 10 28,414
09:24:48 447 ▲ 5 21 28,404
09:23:34 447 ▲ 5 1 28,383
09:23:24 447 ▲ 5 74 28,382
09:23:22 447 ▲ 5 879 28,308
09:23:19 448 ▲ 6 1,000 27,429
09:23:14 448 ▲ 6 618 26,429
09:22:46 448 ▲ 6 7 25,811
09:22:32 448 ▲ 6 40 25,804
09:22:18 447 ▲ 5 1 25,764
09:22:07 447 ▲ 5 100 25,763
09:20:43 445 ▲ 3 400 25,663
09:20:10 444 ▲ 2 10 25,263
09:19:19 444 ▲ 2 736 25,253
09:19:19 447 ▲ 5 3,753 24,517
09:19:14 444 ▲ 2 400 20,764
09:19:08 444 ▲ 2 58 20,364
09:18:19 444 ▲ 2 333 20,306
09:18:11 444 ▲ 2 198 19,973
09:16:18 447 ▲ 5 5 19,775
09:16:14 445 ▲ 3 397 19,770
09:16:02 445 ▲ 3 778 19,373
09:15:59 445 ▲ 3 1,322 18,595
09:15:54 445 ▲ 3 360 17,273
09:15:54 444 ▲ 2 410 16,913
09:15:38 443 ▲ 1 3 16,503
09:15:26 442  0 10,192 16,500
09:15:09 437 ▼ 5 10 6,308
09:11:06 442  0 10 6,298
09:10:35 442  0 1 6,288
09:10:35 441 ▼ 1 1 6,287
09:10:09 436 ▼ 6 11 6,286
09:09:49 442  0 508 6,275
09:09:49 441 ▼ 1 312 5,767
09:07:03 442  0 1 5,455
09:06:55 436 ▼ 6 200 5,454
09:06:13 436 ▼ 6 1 5,254
09:05:50 442  0 1 5,253
09:05:39 436 ▼ 6 1,000 5,252
09:05:38 442  0 1 4,252
09:05:29 436 ▼ 6 1 4,251
09:05:24 442  0 1 4,250
09:05:09 436 ▼ 6 11 4,249
09:03:57 442  0 80 4,238
09:02:50 442  0 1 4,158
09:02:26 437 ▼ 5 128 4,157
09:02:25 437 ▼ 5 519 4,029
09:01:33 437 ▼ 5 1,000 3,510
09:00:40 442  0 1 2,510
09:00:30 443 ▲ 1 2,509 2,509

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,071.23 ▼ 9.21 -0.44%
코스닥 670.85 ▲ 0.03 0.00%
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.