미래아이앤지
(007120)
코스피
서비스업
액면가 500원
  08.22 11:54

532 (530)   [시가/고가/저가] 526 / 545 / 526 
전일비/등락률 ▲ 2 (0.38%) 매도호가/호가잔량 531 / 1
거래량/전일동시간대비 169,469 /▲ 100,033 매수호가/호가잔량 528 / 1
상한가/하한가 689 / 371 총매도/총매수잔량 36,360 / 116,850

매도잔량 호가 매수잔량
5,190 540 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,074 539
1 538
1 537
1 536
7,113 535
7,345 534
13,554 533
2,080 532
1 531
 
528 1
527 1,217
526 2,974
525 6,492
524 7,317
523 1,151
522 186
521 33,230
520 62,182
519 2,100
 
총매도잔량 순매수잔량 총매수잔량
36,360 80,490 116,850
시간외잔량 시간외잔량
0 0
 
미래아이앤지 007120
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,278.45 (+8.39)    FUTURE 293.40 (+0.90)   Basis: -0.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
11:53:18 532 ▲ 2 1 169,469
11:52:18 532 ▲ 2 1 169,468
11:51:18 532 ▲ 2 1 169,467
11:50:18 532 ▲ 2 1 169,466
11:49:18 532 ▲ 2 1 169,465
11:48:18 532 ▲ 2 1 169,464
11:47:18 532 ▲ 2 1 169,463
11:46:18 532 ▲ 2 1 169,462
11:45:18 532 ▲ 2 1 169,461
11:44:18 532 ▲ 2 1 169,460
11:43:18 532 ▲ 2 1 169,459
11:42:17 532 ▲ 2 1 169,458
11:41:17 532 ▲ 2 1 169,457
11:40:17 532 ▲ 2 1 169,456
11:39:17 532 ▲ 2 1 169,455
11:38:17 532 ▲ 2 1 169,454
11:37:26 526 ▼ 4 1,000 169,453
11:37:17 532 ▲ 2 1 168,453
11:36:44 526 ▼ 4 674 168,452
11:36:44 527 ▼ 3 1,326 167,778
11:36:19 527 ▼ 3 2,000 166,452
11:36:17 532 ▲ 2 1 164,452
11:35:50 527 ▼ 3 2,000 164,451
11:35:17 532 ▲ 2 1 162,451
11:35:11 527 ▼ 3 4,450 162,450
11:35:11 529 ▼ 1 568 147,734
11:35:11 528 ▼ 2 10,266 158,000
11:35:11 530  0 3 147,166
11:34:17 533 ▲ 3 1 147,163
11:33:17 533 ▲ 3 1 147,162
11:32:17 533 ▲ 3 1 147,161
11:31:16 533 ▲ 3 1 147,160
11:30:16 533 ▲ 3 1 147,159
11:29:16 533 ▲ 3 1 147,158
11:28:16 533 ▲ 3 1 147,157
11:27:16 533 ▲ 3 1 147,156
11:26:16 533 ▲ 3 1 147,155
11:25:16 533 ▲ 3 1 147,154
11:24:16 533 ▲ 3 1 147,153
11:23:16 533 ▲ 3 1 147,152
11:22:15 533 ▲ 3 1 147,151
11:21:15 533 ▲ 3 1 147,150
11:20:15 533 ▲ 3 1 147,149
11:19:21 533 ▲ 3 10 147,148
11:19:15 533 ▲ 3 1 147,138
11:18:15 533 ▲ 3 1 147,137
11:17:15 533 ▲ 3 1 147,136
11:16:54 533 ▲ 3 192 147,135
11:16:22 533 ▲ 3 300 146,943
11:16:15 533 ▲ 3 1 146,643
11:15:15 533 ▲ 3 1 146,642
11:14:15 533 ▲ 3 1 146,641
11:13:15 533 ▲ 3 1 146,640
11:12:15 533 ▲ 3 1 146,639
11:11:23 533 ▲ 3 100 146,638
11:11:14 533 ▲ 3 1 146,538
11:10:14 533 ▲ 3 1 146,537
11:09:14 533 ▲ 3 1 146,536
11:08:14 533 ▲ 3 1 146,535
11:07:14 533 ▲ 3 1 146,534
11:06:14 533 ▲ 3 1 146,533
11:05:14 533 ▲ 3 1 146,532
11:04:14 533 ▲ 3 1 146,531
11:03:53 531 ▲ 1 3 146,530
11:03:13 531 ▲ 1 1 146,527
11:02:13 532 ▲ 2 1 146,526
11:01:13 532 ▲ 2 1 146,525
11:00:13 533 ▲ 3 1 146,524
11:00:11 529 ▼ 1 377 146,523
10:59:13 533 ▲ 3 1 146,146
10:58:22 529 ▼ 1 1,728 146,145
10:58:13 534 ▲ 4 1 144,417
10:57:13 534 ▲ 4 1 144,416
10:56:13 534 ▲ 4 1 144,415
10:55:13 534 ▲ 4 1 144,414
10:54:13 534 ▲ 4 1 144,413
10:53:12 534 ▲ 4 1 144,412
10:52:12 534 ▲ 4 1 144,411
10:51:32 529 ▼ 1 1 144,410
10:51:12 534 ▲ 4 1 144,409
10:50:12 534 ▲ 4 1 144,408
10:49:12 534 ▲ 4 1 144,407
10:48:12 534 ▲ 4 1 144,406
10:47:12 534 ▲ 4 1 144,405
10:46:12 534 ▲ 4 1 144,404
10:45:12 534 ▲ 4 1 144,403
10:44:12 534 ▲ 4 1 144,402
10:43:11 534 ▲ 4 1 144,401
10:42:18 534 ▲ 4 3 144,400
10:42:11 534 ▲ 4 1 144,397
10:41:33 534 ▲ 4 1 144,396
10:41:18 527 ▼ 3 1,073 144,395
10:41:17 527 ▼ 3 6,433 143,322
10:41:17 528 ▼ 2 2,367 136,889
10:41:17 529 ▼ 1 3,849 134,522
10:41:17 530  0 5,659 130,673
10:41:17 531 ▲ 1 2,710 125,014
10:41:11 534 ▲ 4 1 122,304
10:40:11 534 ▲ 4 1 122,303
10:39:11 534 ▲ 4 1 122,302
10:38:11 534 ▲ 4 1 122,301
10:37:50 530  0 652 122,300
10:37:50 532 ▲ 2 35 121,648
10:37:50 533 ▲ 3 313 121,613
10:37:48 534 ▲ 4 8,000 121,300
10:37:11 534 ▲ 4 1 113,300
10:36:55 534 ▲ 4 98 113,299
10:36:45 534 ▲ 4 83 113,201
10:36:32 534 ▲ 4 6 113,118
10:36:19 534 ▲ 4 21 113,112
10:36:11 534 ▲ 4 1 113,091
10:35:11 534 ▲ 4 1 113,090
10:34:22 534 ▲ 4 500 113,089
10:34:11 534 ▲ 4 1 112,589
10:33:11 534 ▲ 4 1 112,588
10:32:37 534 ▲ 4 200 112,587
10:32:11 534 ▲ 4 1 112,387
10:31:10 534 ▲ 4 1 112,386
10:30:31 534 ▲ 4 10 112,385
10:30:10 534 ▲ 4 1 112,375
10:29:10 534 ▲ 4 1 112,374
10:28:10 534 ▲ 4 1 112,373
10:27:10 534 ▲ 4 1 112,372
10:26:37 534 ▲ 4 10 112,371
10:26:10 535 ▲ 5 1 112,361
10:25:10 535 ▲ 5 1 112,360
10:24:10 535 ▲ 5 1 112,359
10:24:01 535 ▲ 5 10 112,358
10:23:39 535 ▲ 5 10 112,348
10:23:10 535 ▲ 5 1 112,338
10:22:21 535 ▲ 5 1 112,337
10:22:10 535 ▲ 5 1 112,336
10:22:05 533 ▲ 3 1,436 112,335
10:22:05 534 ▲ 4 564 110,899
10:21:22 535 ▲ 5 10 110,335
10:21:10 535 ▲ 5 1 110,325
10:20:34 535 ▲ 5 1 110,324
10:20:11 534 ▲ 4 748 110,323
10:20:09 535 ▲ 5 1 109,575
10:19:50 535 ▲ 5 53 109,574
10:19:42 534 ▲ 4 20 109,521
10:19:24 535 ▲ 5 14 109,501
10:19:19 535 ▲ 5 1 109,487
10:19:13 535 ▲ 5 416 109,486
10:19:09 535 ▲ 5 1 109,070
10:18:48 535 ▲ 5 65 109,069
10:18:40 535 ▲ 5 31 109,004
10:18:32 535 ▲ 5 41 108,973
10:18:20 535 ▲ 5 69 108,932
10:18:15 535 ▲ 5 1 108,863
10:18:14 535 ▲ 5 51 108,862
10:18:09 535 ▲ 5 1 108,811
10:17:11 535 ▲ 5 1,013 108,810
10:17:09 535 ▲ 5 1 107,797
10:17:04 535 ▲ 5 70 107,796
10:17:00 535 ▲ 5 1 107,726
10:16:50 535 ▲ 5 64 107,725
10:16:49 535 ▲ 5 200 107,661
10:16:38 535 ▲ 5 1 107,461
10:16:16 535 ▲ 5 1 107,460
10:16:09 535 ▲ 5 1 107,459
10:15:20 535 ▲ 5 72 107,458
10:15:09 535 ▲ 5 1 107,386
10:15:00 534 ▲ 4 1 107,385
10:15:00 534 ▲ 4 3 107,384
10:14:57 534 ▲ 4 580 107,381
10:14:34 534 ▲ 4 4 106,801
10:14:34 534 ▲ 4 1 106,797
10:14:26 534 ▲ 4 1,340 106,796
10:14:09 534 ▲ 4 1 105,456
10:13:50 534 ▲ 4 75 105,455
10:13:10 534 ▲ 4 129 105,380
10:13:09 534 ▲ 4 1 105,251
10:12:55 533 ▲ 3 5 105,250
10:12:20 534 ▲ 4 52 105,245
10:12:09 534 ▲ 4 1 105,193
10:11:42 534 ▲ 4 1 105,192
10:11:16 534 ▲ 4 1 105,191
10:11:09 534 ▲ 4 1 105,190
10:10:50 534 ▲ 4 69 105,189
10:10:09 534 ▲ 4 1 105,120
10:09:58 534 ▲ 4 1 105,119
10:09:08 534 ▲ 4 1 105,118
10:08:58 534 ▲ 4 3 105,117
10:08:50 534 ▲ 4 78 105,114
10:08:08 534 ▲ 4 1 105,036
10:07:24 534 ▲ 4 1 105,035
10:07:20 534 ▲ 4 74 105,034
10:07:08 534 ▲ 4 1 104,960
10:06:08 534 ▲ 4 1 104,959
10:06:04 534 ▲ 4 6 104,958
10:05:20 534 ▲ 4 82 104,952
10:05:08 534 ▲ 4 1 104,870
10:04:08 534 ▲ 4 1 104,869
10:03:35 534 ▲ 4 3 104,868
10:03:20 534 ▲ 4 77 104,865
10:03:08 534 ▲ 4 1 104,788
10:02:38 534 ▲ 4 1 104,787
10:02:33 534 ▲ 4 4 104,786
10:02:08 534 ▲ 4 1 104,782
10:01:56 534 ▲ 4 1 104,781
10:01:32 533 ▲ 3 6 104,780
10:01:22 533 ▲ 3 3 104,774
10:01:08 533 ▲ 3 1 104,771
10:00:42 532 ▲ 2 100 104,770
10:00:15 534 ▲ 4 1 104,670
10:00:08 534 ▲ 4 1 104,669
09:59:14 532 ▲ 2 914 104,668
09:59:08 534 ▲ 4 1 103,754
09:58:07 534 ▲ 4 1 103,753
09:57:07 534 ▲ 4 1 103,752
09:56:10 534 ▲ 4 3 103,751
09:56:07 534 ▲ 4 1 103,748
09:55:19 534 ▲ 4 7 103,747
09:55:07 534 ▲ 4 1 103,740
09:54:07 534 ▲ 4 1 103,739
09:53:47 534 ▲ 4 6 103,738
09:53:07 534 ▲ 4 1 103,732
09:53:05 534 ▲ 4 6 103,731
09:52:49 534 ▲ 4 987 103,725
09:52:07 534 ▲ 4 1 102,738
09:51:43 534 ▲ 4 41 102,737
09:51:43 533 ▲ 3 59 102,696
09:51:10 533 ▲ 3 9 102,637
09:51:07 533 ▲ 3 1 102,628
09:50:11 533 ▲ 3 8 102,627
09:50:07 533 ▲ 3 1 102,619
09:49:09 533 ▲ 3 9 102,618
09:49:06 533 ▲ 3 1 102,609
09:48:06 533 ▲ 3 1 102,608
09:47:06 533 ▲ 3 1 102,607
09:46:06 534 ▲ 4 1 102,606
09:45:06 534 ▲ 4 1 102,605
09:44:29 534 ▲ 4 9 102,604
09:44:19 534 ▲ 4 1 102,595
09:44:06 534 ▲ 4 1 102,594
09:43:15 527 ▼ 3 1,616 102,593
09:43:15 528 ▼ 2 813 100,977
09:43:15 529 ▼ 1 2,571 100,164
09:43:12 529 ▼ 1 429 97,593
09:43:12 530  0 2,118 97,164
09:43:12 532 ▲ 2 2,192 95,046
09:43:12 534 ▲ 4 261 92,854
09:42:52 534 ▲ 4 1,580 92,593
09:42:35 534 ▲ 4 4 91,013
09:42:06 535 ▲ 5 1 91,009
09:41:06 536 ▲ 6 1 91,008
09:41:01 534 ▲ 4 1,000 91,007
09:40:23 536 ▲ 6 10 90,007
09:40:06 536 ▲ 6 1 89,997
09:39:38 536 ▲ 6 1,179 89,996
09:39:19 536 ▲ 6 30 88,817
09:39:06 536 ▲ 6 1 88,787
09:39:01 536 ▲ 6 6,000 88,786
09:38:06 536 ▲ 6 1 82,786
09:37:05 536 ▲ 6 1 82,785
09:36:15 536 ▲ 6 710 82,784
09:36:05 540 ▲ 10 1 82,074
09:36:04 540 ▲ 10 2 82,073
09:35:05 540 ▲ 10 1 82,071
09:34:19 540 ▲ 10 1 82,070
09:34:10 540 ▲ 10 1 82,069
09:34:05 540 ▲ 10 1 82,068
09:33:51 540 ▲ 10 185 82,067
09:33:48 540 ▲ 10 185 81,882
09:33:45 540 ▲ 10 185 81,697
09:33:43 540 ▲ 10 185 81,512
09:33:42 540 ▲ 10 1,146 81,327
09:33:42 544 ▲ 14 17 80,181
09:33:40 545 ▲ 15 183 80,164
09:33:38 545 ▲ 15 183 79,981
09:33:34 545 ▲ 15 183 79,798
09:33:32 545 ▲ 15 110 79,615
09:33:32 544 ▲ 14 73 79,505
09:33:25 542 ▲ 12 47 79,295
09:33:25 544 ▲ 14 137 79,432
09:33:22 542 ▲ 12 184 79,248
09:33:20 542 ▲ 12 184 79,064
09:33:17 542 ▲ 12 184 78,880
09:33:05 542 ▲ 12 1 78,696
09:32:32 540 ▲ 10 1,208 78,695
09:32:32 537 ▲ 7 3,028 77,487
09:32:14 537 ▲ 7 1,248 74,459
09:32:05 537 ▲ 7 1 73,211
09:32:02 537 ▲ 7 500 73,210
09:32:02 536 ▲ 6 12,000 72,710
09:31:56 537 ▲ 7 1,204 60,710
09:31:46 537 ▲ 7 3,025 59,506
09:31:46 537 ▲ 7 2,100 56,481
09:31:41 537 ▲ 7 3,025 54,381
09:31:31 537 ▲ 7 1 51,356
09:31:28 537 ▲ 7 1 51,355
09:31:23 537 ▲ 7 1 51,354
09:31:20 537 ▲ 7 32 51,353
09:31:18 537 ▲ 7 1 51,321
09:31:10 537 ▲ 7 14 51,320
09:31:06 537 ▲ 7 186 51,306
09:31:06 536 ▲ 6 637 51,120
09:31:05 536 ▲ 6 1 50,483
09:31:03 536 ▲ 6 14 50,482
09:31:03 536 ▲ 6 186 50,468
09:31:00 536 ▲ 6 186 50,282
09:30:57 536 ▲ 6 186 50,096
09:30:56 536 ▲ 6 2 49,910
09:30:54 536 ▲ 6 186 49,908
09:30:50 536 ▲ 6 186 49,722
09:30:47 536 ▲ 6 186 49,536
09:30:45 536 ▲ 6 186 49,350
09:30:42 536 ▲ 6 186 49,164
09:30:39 536 ▲ 6 186 48,978
09:30:36 536 ▲ 6 89 48,792
09:30:36 537 ▲ 7 186 48,703
09:30:33 537 ▲ 7 186 48,517
09:30:31 537 ▲ 7 100 48,331
09:30:31 539 ▲ 9 161 48,231
09:30:30 540 ▲ 10 185 48,070
09:30:27 540 ▲ 10 185 47,885
09:30:27 540 ▲ 10 100 47,700
09:30:25 540 ▲ 10 89 47,600
09:30:24 540 ▲ 10 185 47,511
09:30:24 540 ▲ 10 100 47,326
09:30:22 540 ▲ 10 185 47,226
09:30:21 540 ▲ 10 100 47,041
09:30:19 540 ▲ 10 185 46,941
09:30:18 540 ▲ 10 100 46,756
09:30:16 539 ▲ 9 1 46,656
09:30:16 539 ▲ 9 185 46,655
09:30:14 539 ▲ 9 100 46,470
09:30:12 539 ▲ 9 94 46,370
09:30:12 537 ▲ 7 92 46,276
09:30:08 537 ▲ 7 186 46,184
09:30:07 537 ▲ 7 100 45,998
09:30:06 537 ▲ 7 1 45,898
09:30:04 537 ▲ 7 186 45,897
09:30:02 536 ▲ 6 1 45,711
09:30:00 537 ▲ 7 186 45,710
09:29:53 537 ▲ 7 149 45,524
09:29:52 539 ▲ 9 100 45,375
09:29:52 538 ▲ 8 90 45,275
09:29:50 538 ▲ 8 10 45,185
09:29:48 537 ▲ 7 3 45,175
09:29:46 536 ▲ 6 10 45,172
09:29:45 535 ▲ 5 65 45,162
09:29:43 535 ▲ 5 100 45,097
09:29:41 534 ▲ 4 11 44,997
09:29:39 531 ▲ 1 87 44,986
09:29:05 531 ▲ 1 1 44,899
09:29:04 530  0 15,000 44,898
09:28:42 530  0 14,526 29,898
09:28:05 531 ▲ 1 1 15,372
09:27:20 530  0 760 15,371
09:27:05 531 ▲ 1 1 14,611
09:26:29 531 ▲ 1 10 14,610
09:26:19 531 ▲ 1 10 14,600
09:26:08 531 ▲ 1 700 14,590
09:26:04 531 ▲ 1 1 13,890
09:25:31 531 ▲ 1 2,189 13,889
09:25:18 532 ▲ 2 68 11,700
09:25:04 532 ▲ 2 1 11,632
09:24:48 532 ▲ 2 63 11,631
09:24:42 532 ▲ 2 900 11,568
09:24:18 532 ▲ 2 78 10,668
09:24:04 532 ▲ 2 1 10,590
09:23:47 531 ▲ 1 40 10,589
09:23:33 530  0 500 10,549
09:23:23 530  0 177 10,049
09:23:17 530  0 67 9,872
09:23:04 530  0 1 9,805
09:23:00 530  0 16 9,804
09:22:47 530  0 79 9,788
09:22:39 530  0 100 9,709
09:22:38 530  0 20 9,609
09:22:17 530  0 56 9,589
09:22:04 530  0 1 9,533
09:21:47 530  0 64 9,532
09:21:19 530  0 3 9,468
09:21:17 530  0 70 9,465
09:21:04 530  0 1 9,395
09:20:47 530  0 75 9,394
09:20:17 530  0 65 9,319
09:20:04 530  0 1 9,254
09:19:47 530  0 144 9,253
09:19:42 530  0 1,270 9,109
09:19:17 530  0 67 7,839
09:19:04 530  0 1 7,772
09:18:47 530  0 120 7,771
09:18:22 530  0 1,000 7,651
09:18:17 530  0 55 6,651
09:18:04 530  0 1 6,596
09:17:53 530  0 300 6,595
09:17:47 530  0 130 6,295
09:17:37 530  0 533 6,165
09:17:27 530  0 200 5,632
09:17:24 530  0 1,000 5,432
09:17:17 530  0 90 4,432
09:17:12 530  0 16 4,342
09:17:04 530  0 1 4,326
09:16:58 530  0 25 4,325
09:16:47 530  0 92 4,300
09:16:40 530  0 38 4,208
09:16:33 530  0 78 4,170
09:16:20 530  0 263 4,092
09:16:18 530  0 100 3,829
09:16:17 530  0 148 3,729
09:16:13 530  0 29 3,581
09:16:04 530  0 1 3,552
09:15:47 530  0 68 3,551
09:15:36 530  0 100 3,483
09:15:17 530  0 67 3,383
09:15:03 530  0 1 3,316
09:14:47 530  0 50 3,315
09:14:39 529 ▼ 1 171 3,265
09:14:17 529 ▼ 1 75 3,094
09:14:03 529 ▼ 1 1 3,019
09:13:47 529 ▼ 1 46 3,018
09:13:17 529 ▼ 1 59 2,972
09:13:03 529 ▼ 1 1 2,913
09:12:47 529 ▼ 1 58 2,912
09:12:35 529 ▼ 1 100 2,854
09:12:35 529 ▼ 1 3 2,754
09:12:17 529 ▼ 1 62 2,751
09:12:03 529 ▼ 1 1 2,689
09:11:47 529 ▼ 1 70 2,688
09:11:17 529 ▼ 1 112 2,618
09:11:06 529 ▼ 1 500 2,506
09:11:03 529 ▼ 1 1 2,006
09:10:47 529 ▼ 1 66 2,005
09:10:17 529 ▼ 1 77 1,939
09:10:12 529 ▼ 1 500 1,862
09:10:03 529 ▼ 1 1 1,362
09:09:47 529 ▼ 1 61 1,361
09:09:34 529 ▼ 1 98 1,300
09:09:23 529 ▼ 1 100 1,202
09:09:17 529 ▼ 1 71 1,102
09:09:03 529 ▼ 1 1 1,031
09:08:43 529 ▼ 1 1,000 1,030
09:08:03 529 ▼ 1 1 30
09:07:03 529 ▼ 1 1 29
09:06:03 529 ▼ 1 1 28
09:05:47 529 ▼ 1 4 27
09:05:03 529 ▼ 1 1 23
09:04:02 529 ▼ 1 1 22
09:03:02 528 ▼ 2 1 21
09:02:02 529 ▼ 1 1 20
09:01:02 529 ▼ 1 1 19
09:00:30 526 ▼ 4 18 18

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.22 11:54    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,276.48 ▲ 6.42 0.28%
코스닥 789.95 ▲ 2.8 0.36%
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.