카카오M
(016170)
코스닥
우량기업부
액면가 500원
  08.17 10:07

101,500 (101,000)   [시가/고가/저가] 101,700 / 102,100 / 100,500 
전일비/등락률 ▲ 500 (0.50%) 매도호가/호가잔량 101,600 / 11
거래량/전일동시간대비 6,145 /▼ 4,382 매수호가/호가잔량 101,500 / 43
상한가/하한가 131,300 / 70,700 총매도/총매수잔량 1,433 / 3,362

매도잔량 호가 매수잔량
3 102,700 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
344 102,500
439 102,300
91 102,200
181 102,100
149 102,000
108 101,900
63 101,800
44 101,700
11 101,600
 
101,500 43
101,400 359
101,300 1,078
101,200 133
101,100 106
101,000 218
100,900 1,010
100,800 100
100,700 215
100,600 100
 
총매도잔량 순매수잔량 총매수잔량
1,433 1,929 3,362
시간외잔량 시간외잔량
0 0
 
카카오M 016170
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 770.78 (+9.60)    FUTURE 289.40 (+1.05)   Basis: 0.41
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
10:07:19 101,500 ▲ 500 2 6,145
10:06:52 101,500 ▲ 500 8 6,143
10:04:11 101,700 ▲ 700 1 6,135
10:03:17 101,700 ▲ 700 14 6,134
10:02:59 101,700 ▲ 700 2 6,120
10:02:48 101,700 ▲ 700 8 6,118
10:01:52 101,700 ▲ 700 24 6,110
10:01:48 101,700 ▲ 700 40 6,086
10:01:22 101,600 ▲ 600 4 6,046
10:01:01 101,600 ▲ 600 1 6,042
10:01:00 101,600 ▲ 600 6 6,041
10:01:00 101,500 ▲ 500 4 6,035
10:00:46 101,500 ▲ 500 7 6,031
09:59:27 101,500 ▲ 500 26 6,024
09:58:45 101,500 ▲ 500 12 5,998
09:58:45 101,500 ▲ 500 20 5,986
09:58:44 101,500 ▲ 500 2 5,966
09:58:44 101,500 ▲ 500 2 5,964
09:58:44 101,500 ▲ 500 20 5,962
09:58:43 101,500 ▲ 500 7 5,942
09:58:43 101,500 ▲ 500 8 5,935
09:56:44 101,500 ▲ 500 2 5,927
09:56:41 101,500 ▲ 500 8 5,925
09:56:41 101,500 ▲ 500 7 5,917
09:56:39 101,500 ▲ 500 1 5,910
09:54:39 101,500 ▲ 500 7 5,909
09:54:39 101,500 ▲ 500 8 5,902
09:53:38 101,600 ▲ 600 1 5,894
09:48:17 101,400 ▲ 400 150 5,893
09:48:03 101,400 ▲ 400 1 5,743
09:47:09 101,300 ▲ 300 10 5,742
09:47:09 101,300 ▲ 300 1 5,732
09:45:42 101,300 ▲ 300 23 5,731
09:44:48 101,200 ▲ 200 3 5,708
09:44:39 101,200 ▲ 200 2 5,705
09:44:27 101,200 ▲ 200 3 5,703
09:44:24 101,100 ▲ 100 2 5,700
09:42:43 101,200 ▲ 200 1 5,698
09:42:25 101,100 ▲ 100 8 5,697
09:40:22 101,200 ▲ 200 1 5,689
09:40:22 101,200 ▲ 200 4 5,688
09:40:22 101,200 ▲ 200 3 5,684
09:39:02 101,300 ▲ 300 1 5,681
09:38:40 101,200 ▲ 200 16 5,680
09:38:40 101,200 ▲ 200 16 5,664
09:38:34 101,100 ▲ 100 1 5,648
09:38:28 101,200 ▲ 200 3 5,647
09:38:15 101,200 ▲ 200 18 5,644
09:38:15 101,200 ▲ 200 1 5,626
09:38:14 101,100 ▲ 100 12 5,625
09:38:13 101,200 ▲ 200 12 5,613
09:38:12 101,200 ▲ 200 4 5,601
09:38:12 101,200 ▲ 200 1 5,597
09:35:29 101,100 ▲ 100 2 5,596
09:34:30 101,100 ▲ 100 10 5,594
09:34:29 101,100 ▲ 100 50 5,584
09:34:12 101,100 ▲ 100 10 5,534
09:32:20 101,400 ▲ 400 5 5,524
09:31:25 101,200 ▲ 200 18 5,519
09:31:24 101,200 ▲ 200 17 5,501
09:30:36 101,200 ▲ 200 11 5,484
09:29:46 101,200 ▲ 200 19 5,473
09:29:42 101,200 ▲ 200 11 5,454
09:29:24 101,200 ▲ 200 3 5,443
09:28:28 101,000  0 2 5,440
09:27:38 100,900 ▼ 100 4 5,438
09:26:46 100,700 ▼ 300 5 5,434
09:26:45 100,600 ▼ 400 70 5,429
09:26:42 100,600 ▼ 400 12 5,359
09:26:42 100,600 ▼ 400 1 5,347
09:26:42 100,500 ▼ 500 14 5,346
09:26:42 100,500 ▼ 500 12 5,332
09:26:41 100,500 ▼ 500 3 5,320
09:26:41 100,500 ▼ 500 26 5,317
09:26:41 100,500 ▼ 500 4 5,291
09:26:41 100,500 ▼ 500 20 5,287
09:26:38 100,800 ▼ 200 57 5,267
09:26:29 100,900 ▼ 100 1 5,210
09:26:09 100,800 ▼ 200 3 5,209
09:25:59 100,800 ▼ 200 1 5,206
09:25:34 100,800 ▼ 200 156 5,205
09:25:31 100,800 ▼ 200 4 5,049
09:25:31 100,800 ▼ 200 2 5,045
09:25:29 100,800 ▼ 200 2 5,043
09:25:29 100,800 ▼ 200 3 5,041
09:25:23 100,800 ▼ 200 1 5,038
09:24:49 100,800 ▼ 200 1 5,037
09:24:16 101,000  0 1 5,036
09:24:09 101,000  0 14 5,035
09:24:08 101,100 ▲ 100 622 5,021
09:24:08 101,100 ▲ 100 1 4,399
09:24:04 101,100 ▲ 100 2 4,398
09:23:49 101,100 ▲ 100 3 4,396
09:23:34 101,100 ▲ 100 46 4,393
09:23:32 101,100 ▲ 100 1 4,347
09:23:24 101,100 ▲ 100 184 4,346
09:23:24 101,100 ▲ 100 87 4,162
09:23:19 101,100 ▲ 100 7 4,075
09:23:10 101,100 ▲ 100 60 4,068
09:23:02 101,200 ▲ 200 209 4,008
09:23:02 101,200 ▲ 200 1 3,799
09:22:32 101,200 ▲ 200 50 3,798
09:22:32 101,200 ▲ 200 10 3,748
09:22:29 101,200 ▲ 200 10 3,738
09:22:17 101,200 ▲ 200 1 3,728
09:22:08 101,200 ▲ 200 5 3,727
09:21:41 101,200 ▲ 200 1 3,722
09:21:29 101,200 ▲ 200 2 3,721
09:21:17 101,200 ▲ 200 1 3,719
09:20:16 101,200 ▲ 200 5 3,718
09:20:12 101,200 ▲ 200 5 3,713
09:20:01 101,200 ▲ 200 9 3,708
09:19:46 101,200 ▲ 200 10 3,699
09:19:34 101,200 ▲ 200 10 3,689
09:19:20 101,200 ▲ 200 10 3,679
09:19:16 101,200 ▲ 200 10 3,669
09:17:29 101,200 ▲ 200 10 3,659
09:16:41 101,400 ▲ 400 16 3,649
09:16:40 101,200 ▲ 200 151 3,633
09:16:34 101,200 ▲ 200 71 3,482
09:16:20 101,200 ▲ 200 3 3,411
09:16:14 101,100 ▲ 100 1 3,408
09:16:09 101,200 ▲ 200 18 3,407
09:16:08 101,200 ▲ 200 1 3,389
09:16:07 101,300 ▲ 300 1 3,388
09:16:07 101,400 ▲ 400 173 3,387
09:16:04 101,400 ▲ 400 4 3,214
09:16:04 101,400 ▲ 400 2 3,210
09:16:04 101,400 ▲ 400 1 3,208
09:15:59 101,500 ▲ 500 681 3,207
09:15:57 101,500 ▲ 500 20 2,526
09:15:47 101,700 ▲ 700 1 2,506
09:15:31 101,500 ▲ 500 1 2,505
09:15:12 101,500 ▲ 500 10 2,504
09:15:01 101,500 ▲ 500 17 2,494
09:14:52 101,700 ▲ 700 4 2,477
09:14:52 101,700 ▲ 700 100 2,473
09:14:45 101,700 ▲ 700 2 2,373
09:14:34 101,700 ▲ 700 1 2,371
09:14:34 101,700 ▲ 700 8 2,370
09:14:29 101,700 ▲ 700 7 2,362
09:14:29 101,700 ▲ 700 10 2,355
09:14:29 101,700 ▲ 700 11 2,345
09:14:20 101,700 ▲ 700 10 2,334
09:14:19 101,700 ▲ 700 17 2,324
09:14:19 101,800 ▲ 800 4 2,307
09:14:17 101,800 ▲ 800 40 2,303
09:14:09 101,700 ▲ 700 12 2,263
09:14:09 101,700 ▲ 700 15 2,251
09:14:09 101,700 ▲ 700 3 2,236
09:14:06 101,800 ▲ 800 10 2,233
09:14:06 101,800 ▲ 800 50 2,223
09:14:06 101,800 ▲ 800 20 2,173
09:14:06 101,800 ▲ 800 42 2,153
09:14:06 101,800 ▲ 800 30 2,111
09:14:06 101,800 ▲ 800 10 2,081
09:14:06 101,800 ▲ 800 10 2,071
09:14:06 101,800 ▲ 800 60 2,061
09:14:06 101,800 ▲ 800 50 2,001
09:13:45 101,800 ▲ 800 3 1,951
09:12:55 101,800 ▲ 800 31 1,948
09:12:54 101,900 ▲ 900 50 1,917
09:11:30 102,000 ▲ 1,000 1 1,867
09:11:21 101,800 ▲ 800 1 1,866
09:11:16 101,800 ▲ 800 54 1,865
09:11:06 101,800 ▲ 800 50 1,811
09:11:04 101,700 ▲ 700 1 1,761
09:11:04 101,700 ▲ 700 6 1,760
09:11:04 101,700 ▲ 700 10 1,754
09:11:03 101,700 ▲ 700 8 1,744
09:11:03 101,700 ▲ 700 32 1,736
09:11:03 101,700 ▲ 700 13 1,704
09:11:01 101,800 ▲ 800 50 1,691
09:11:01 101,800 ▲ 800 247 1,641
09:10:55 101,800 ▲ 800 39 1,394
09:10:54 101,800 ▲ 800 158 1,355
09:10:48 101,900 ▲ 900 25 1,197
09:10:38 101,900 ▲ 900 25 1,172
09:10:29 101,800 ▲ 800 6 1,147
09:08:50 102,000 ▲ 1,000 38 1,141
09:08:44 102,000 ▲ 1,000 62 1,103
09:08:20 101,700 ▲ 700 1 1,041
09:08:19 101,700 ▲ 700 37 1,040
09:07:27 101,500 ▲ 500 10 1,003
09:07:23 101,500 ▲ 500 10 993
09:07:20 101,600 ▲ 600 2 983
09:07:19 101,600 ▲ 600 1 981
09:07:12 101,500 ▲ 500 10 980
09:06:40 101,500 ▲ 500 56 970
09:06:28 101,500 ▲ 500 8 914
09:06:28 101,500 ▲ 500 23 906
09:06:28 101,600 ▲ 600 3 883
09:06:26 101,600 ▲ 600 1 880
09:06:25 101,700 ▲ 700 36 879
09:06:24 101,700 ▲ 700 1 843
09:06:24 101,700 ▲ 700 4 842
09:06:24 101,700 ▲ 700 53 838
09:06:22 101,800 ▲ 800 1 785
09:06:22 101,900 ▲ 900 106 784
09:04:53 102,000 ▲ 1,000 9 678
09:04:46 101,900 ▲ 900 25 669
09:04:46 101,900 ▲ 900 100 644
09:04:44 101,900 ▲ 900 15 544
09:04:34 101,900 ▲ 900 32 529
09:04:34 101,900 ▲ 900 129 497
09:04:16 101,900 ▲ 900 4 368
09:04:12 101,900 ▲ 900 8 364
09:04:09 101,900 ▲ 900 2 356
09:04:09 101,900 ▲ 900 2 354
09:04:09 101,900 ▲ 900 31 352
09:04:09 101,900 ▲ 900 20 321
09:03:56 101,900 ▲ 900 2 301
09:03:25 101,900 ▲ 900 9 299
09:03:24 102,000 ▲ 1,000 1 290
09:03:24 102,000 ▲ 1,000 1 289
09:03:23 102,000 ▲ 1,000 6 288
09:02:49 102,000 ▲ 1,000 10 282
09:02:49 102,000 ▲ 1,000 2 272
09:02:49 102,000 ▲ 1,000 40 270
09:02:47 102,000 ▲ 1,000 2 230
09:02:45 102,000 ▲ 1,000 10 228
09:02:45 102,000 ▲ 1,000 2 218
09:02:45 102,100 ▲ 1,100 2 216
09:02:45 102,000 ▲ 1,000 10 214
09:02:19 102,000 ▲ 1,000 3 204
09:02:17 102,000 ▲ 1,000 12 201
09:02:17 102,000 ▲ 1,000 14 189
09:02:03 102,000 ▲ 1,000 5 175
09:02:03 102,000 ▲ 1,000 20 170
09:01:42 102,000 ▲ 1,000 62 150
09:01:41 101,900 ▲ 900 8 88
09:01:29 101,900 ▲ 900 5 80
09:01:27 102,000 ▲ 1,000 17 75
09:01:16 102,000 ▲ 1,000 5 58
09:01:16 102,000 ▲ 1,000 20 53
09:00:06 101,900 ▲ 900 2 33
09:00:04 101,900 ▲ 900 1 31
09:00:04 101,700 ▲ 700 30 30

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.17 10:07    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,248.09 ▲ 7.29 0.33%
코스닥 769.70 ▲ 8.52 1.12%
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.