지코
(010580)
코스피
운수장비
액면가 500원
  05.18 15:59

831 (825)   [시가/고가/저가] 828 / 836 / 815 
전일비/등락률 ▲ 6 (0.73%) 매도호가/호가잔량 831 / 7,155
거래량/전일동시간대비 190,748 /▼ 65,320 매수호가/호가잔량 825 / 600
상한가/하한가 1,070 / 578 총매도/총매수잔량 40,477 / 46,031

매도잔량 호가 매수잔량
12,200 840 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
7,751 839
1,480 838
2,200 837
1,165 836
2,292 835
3,416 834
1,703 833
1,115 832
7,155 831
 
825 600
822 6,050
821 10,200
820 6,867
819 5,310
818 5,112
817 5,756
816 2,365
815 2,493
814 1,278
 
총매도잔량 순매수잔량 총매수잔량
40,477 5,554 46,031
시간외잔량 시간외잔량
0 200
 
지코 010580
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,460.65 (+12.20)    FUTURE 315.90 (+1.35)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:00 831 ▲ 6 15 190,748
15:30:30 831 ▲ 6 4,860 190,733
15:13:42 829 ▲ 4 1 185,873
15:13:31 828 ▲ 3 1 185,872
15:13:31 827 ▲ 2 1 185,871
15:13:31 826 ▲ 1 1 185,870
15:13:31 825  0 1 185,869
15:13:31 824 ▼ 1 1 185,868
15:13:17 824 ▼ 1 1 185,867
15:12:50 824 ▼ 1 100 185,866
15:11:35 829 ▲ 4 1 185,766
15:11:29 822 ▼ 3 493 185,765
15:11:21 822 ▼ 3 5,000 185,272
15:11:00 822 ▼ 3 4,042 180,272
15:11:00 822 ▼ 3 6,021 176,230
15:10:57 829 ▲ 4 1 170,209
15:10:27 822 ▼ 3 1,691 170,208
15:10:27 823 ▼ 2 3,309 168,517
15:10:17 823 ▼ 2 1,333 165,208
15:10:17 824 ▼ 1 5,902 163,875
15:10:17 825  0 1,691 157,973
15:10:17 826 ▲ 1 1,074 156,282
15:08:27 829 ▲ 4 100 155,208
15:03:13 830 ▲ 5 1 155,108
15:02:59 825  0 19 155,107
15:02:43 826 ▲ 1 1,082 155,088
15:01:54 830 ▲ 5 1 154,006
15:01:40 826 ▲ 1 80 154,005
14:57:21 830 ▲ 5 1 153,925
14:57:17 830 ▲ 5 1 153,924
14:56:40 826 ▲ 1 144 153,923
14:50:50 830 ▲ 5 22 153,779
14:49:45 830 ▲ 5 52 153,757
14:48:45 830 ▲ 5 2 153,705
14:48:45 829 ▲ 4 23 153,703
14:41:51 830 ▲ 5 1 153,680
14:40:15 826 ▲ 1 581 153,679
14:39:16 826 ▲ 1 3,692 153,098
14:39:14 826 ▲ 1 447 149,406
14:39:13 826 ▲ 1 4,553 148,959
14:38:47 826 ▲ 1 1 144,406
14:38:22 830 ▲ 5 1 144,405
14:37:36 826 ▲ 1 1 144,404
14:36:12 830 ▲ 5 1 144,403
14:35:54 826 ▲ 1 1 144,402
14:35:17 830 ▲ 5 1 144,401
14:35:09 827 ▲ 2 997 144,400
14:33:46 827 ▲ 2 2,000 143,403
14:33:31 826 ▲ 1 3,000 141,403
14:32:57 826 ▲ 1 1 138,403
14:31:32 829 ▲ 4 1 138,402
14:31:18 827 ▲ 2 1,018 138,401
14:31:10 827 ▲ 2 185 137,383
14:30:44 829 ▲ 4 1 137,198
14:23:26 829 ▲ 4 1 137,197
14:22:01 827 ▲ 2 1 137,196
14:19:38 830 ▲ 5 1,325 137,195
14:18:17 830 ▲ 5 1 135,870
14:18:04 827 ▲ 2 2 135,869
14:17:41 830 ▲ 5 1 135,867
14:17:15 827 ▲ 2 4,000 135,866
14:11:07 830 ▲ 5 100 131,866
14:03:26 830 ▲ 5 1 131,766
14:02:02 827 ▲ 2 1 131,765
14:01:28 830 ▲ 5 1 131,764
14:01:10 827 ▲ 2 1 131,763
14:01:07 827 ▲ 2 1,071 131,762
13:49:51 830 ▲ 5 1 130,691
13:49:32 826 ▲ 1 1 130,690
13:49:11 830 ▲ 5 1 130,689
13:49:06 826 ▲ 1 1 130,688
13:48:46 830 ▲ 5 7 130,687
13:48:46 828 ▲ 3 43 130,580
13:48:46 829 ▲ 4 100 130,680
13:47:51 828 ▲ 3 1,000 130,537
13:38:22 829 ▲ 4 1 129,537
13:38:08 826 ▲ 1 5,000 129,536
13:37:34 828 ▲ 3 4,000 124,536
13:32:22 829 ▲ 4 1 120,536
13:30:12 828 ▲ 3 500 120,535
13:28:21 829 ▲ 4 1 120,035
13:28:17 826 ▲ 1 274 120,034
13:28:17 827 ▲ 2 226 119,760
13:26:40 829 ▲ 4 1 119,534
13:26:34 827 ▲ 2 500 119,533
13:26:32 829 ▲ 4 140 119,033
13:26:28 829 ▲ 4 1 118,893
13:22:43 827 ▲ 2 1,000 118,892
13:22:35 827 ▲ 2 5 117,892
13:22:30 827 ▲ 2 5 117,887
13:21:41 827 ▲ 2 310 117,882
13:20:41 829 ▲ 4 90 117,572
13:19:34 828 ▲ 3 1,471 117,482
13:19:34 828 ▲ 3 324 116,011
13:19:26 828 ▲ 3 731 115,687
13:19:19 828 ▲ 3 1,317 114,956
13:18:54 828 ▲ 3 74 113,639
13:18:47 828 ▲ 3 59 113,565
13:18:37 828 ▲ 3 65 113,506
13:18:28 828 ▲ 3 45 113,441
13:18:19 828 ▲ 3 115 113,396
13:18:12 828 ▲ 3 299 113,281
13:18:09 828 ▲ 3 500 112,982
13:16:47 829 ▲ 4 352 112,482
13:16:19 829 ▲ 4 188 112,130
13:15:32 830 ▲ 5 500 111,942
13:14:58 830 ▲ 5 1 111,442
13:14:50 830 ▲ 5 2,000 111,441
13:14:37 830 ▲ 5 837 109,441
13:14:30 830 ▲ 5 7,488 108,604
13:14:30 831 ▲ 6 12 101,116
13:14:26 833 ▲ 8 1 101,104
13:14:09 831 ▲ 6 2,488 101,103
13:14:09 832 ▲ 7 12 98,615
13:12:51 833 ▲ 8 1 98,603
13:06:39 833 ▲ 8 10 98,602
12:33:12 834 ▲ 9 1 98,592
12:32:59 830 ▲ 5 1 98,591
12:30:33 834 ▲ 9 1 98,590
12:30:23 833 ▲ 8 36 98,589
12:30:23 833 ▲ 8 100 98,553
12:30:23 832 ▲ 7 164 98,453
12:30:03 832 ▲ 7 1 98,289
12:29:56 832 ▲ 7 1 98,288
12:29:48 830 ▲ 5 1 98,287
12:22:03 832 ▲ 7 1 98,286
12:21:15 831 ▲ 6 1,203 98,285
12:07:57 834 ▲ 9 1 97,082
12:07:48 834 ▲ 9 1 97,081
12:07:39 830 ▲ 5 370 97,080
12:05:23 835 ▲ 10 1,000 96,710
12:04:02 834 ▲ 9 100 95,710
12:04:02 833 ▲ 8 100 95,610
12:04:02 832 ▲ 7 100 95,510
12:03:08 831 ▲ 6 100 95,410
11:53:08 835 ▲ 10 2,395 95,310
11:52:53 835 ▲ 10 370 92,915
11:47:30 835 ▲ 10 50 92,545
11:45:59 835 ▲ 10 12 92,495
11:44:59 836 ▲ 11 1 92,483
11:44:51 827 ▲ 2 6,413 92,482
11:44:14 834 ▲ 9 1,423 86,069
11:38:28 834 ▲ 9 729 84,646
11:38:28 834 ▲ 9 200 83,917
11:37:13 836 ▲ 11 100 83,717
11:36:41 836 ▲ 11 1,418 83,617
11:34:40 836 ▲ 11 500 82,199
11:33:18 836 ▲ 11 1 81,699
11:31:45 835 ▲ 10 778 81,698
11:31:45 835 ▲ 10 1,000 80,920
11:31:17 835 ▲ 10 40 79,920
11:30:13 836 ▲ 11 500 79,880
11:30:07 836 ▲ 11 20 79,380
11:30:03 836 ▲ 11 1 79,360
11:29:55 836 ▲ 11 1 79,359
11:29:54 835 ▲ 10 2,002 79,358
11:29:48 835 ▲ 10 1,219 77,356
11:29:37 835 ▲ 10 1 76,137
11:29:35 834 ▲ 9 200 76,136
11:29:34 834 ▲ 9 6,086 75,936
11:29:34 833 ▲ 8 2,400 69,850
11:29:30 832 ▲ 7 836 67,450
11:29:29 832 ▲ 7 100 66,614
11:29:14 832 ▲ 7 67 66,514
11:29:14 831 ▲ 6 302 66,447
11:29:14 830 ▲ 5 131 66,145
11:28:59 829 ▲ 4 1,618 66,014
11:28:59 829 ▲ 4 100 64,396
11:28:55 829 ▲ 4 538 64,296
11:28:51 829 ▲ 4 11 63,758
11:28:32 829 ▲ 4 40 63,747
11:28:26 829 ▲ 4 59 63,707
11:28:12 829 ▲ 4 5 63,648
11:27:49 829 ▲ 4 1,281 63,643
11:23:18 830 ▲ 5 250 62,362
11:23:12 830 ▲ 5 2,669 62,112
11:23:12 829 ▲ 4 2,991 59,443
11:23:07 828 ▲ 3 1,824 56,452
11:23:07 828 ▲ 3 2,089 54,628
11:22:52 828 ▲ 3 1 52,539
11:22:36 827 ▲ 2 999 52,538
11:20:52 827 ▲ 2 77 51,539
11:20:44 827 ▲ 2 120 51,462
11:20:27 827 ▲ 2 533 51,342
11:20:17 827 ▲ 2 56 50,809
11:20:11 827 ▲ 2 315 50,753
11:20:10 826 ▲ 1 3,988 50,438
11:18:56 826 ▲ 1 43 46,450
11:17:59 826 ▲ 1 49 46,407
11:17:57 826 ▲ 1 3 46,358
11:17:52 826 ▲ 1 200 46,355
11:17:45 826 ▲ 1 14 46,155
11:11:51 826 ▲ 1 1 46,141
11:11:07 824 ▼ 1 1,866 46,140
11:11:07 825  0 134 44,274
11:06:42 826 ▲ 1 50 44,140
11:06:35 826 ▲ 1 50 44,090
10:48:14 827 ▲ 2 1 44,040
10:47:51 826 ▲ 1 230 44,039
10:47:44 826 ▲ 1 1,450 43,809
10:47:37 825  0 1,308 42,359
10:47:17 825  0 692 41,051
10:43:01 825  0 2,945 40,359
10:28:06 825  0 50 37,414
10:21:04 825  0 5 37,364
10:19:43 822 ▼ 3 5,000 37,359
10:17:46 822 ▼ 3 52 32,359
10:17:26 823 ▼ 2 500 32,307
10:08:31 826 ▲ 1 4 31,807
10:07:19 826 ▲ 1 7 31,803
10:06:10 826 ▲ 1 2 31,796
10:05:27 826 ▲ 1 1 31,794
10:05:08 821 ▼ 4 1,336 31,793
10:05:08 825  0 782 30,457
10:03:39 826 ▲ 1 1 29,675
10:01:50 826 ▲ 1 1 29,674
10:01:03 825  0 218 29,673
10:00:14 825  0 1 29,455
09:59:34 825  0 1 29,454
09:58:58 821 ▼ 4 1,870 29,453
09:56:13 825  0 1,711 27,583
09:55:16 822 ▼ 3 30 25,872
09:51:00 825  0 69 25,842
09:46:46 821 ▼ 4 5 25,773
09:46:46 822 ▼ 3 25 25,768
09:42:12 822 ▼ 3 75 25,743
09:38:17 822 ▼ 3 150 25,668
09:35:45 821 ▼ 4 1,000 25,518
09:34:58 826 ▲ 1 50 24,518
09:27:41 821 ▼ 4 5 24,468
09:25:35 821 ▼ 4 2 24,463
09:16:06 826 ▲ 1 2,069 24,461
09:16:06 826 ▲ 1 3,000 22,392
09:15:47 826 ▲ 1 931 19,392
09:15:47 825  0 4,000 18,461
09:09:27 826 ▲ 1 1 14,461
09:08:35 816 ▼ 9 121 14,460
09:04:04 827 ▲ 2 1 14,339
09:02:39 815 ▼ 10 450 14,338
09:02:39 816 ▼ 9 206 13,888
09:02:39 817 ▼ 8 1,455 13,682
09:02:39 818 ▼ 7 21 12,227
09:01:05 818 ▼ 7 8,745 12,206
09:01:03 818 ▼ 7 255 3,461
09:00:44 825  0 1,087 3,206
09:00:43 825  0 2,031 2,119
09:00:09 828 ▲ 3 80 88
09:00:09 828 ▲ 3 8 8

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.65 ▲ 12.2 0.50%
코스닥 869.45 ▲ 13.83 1.62%
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.