콤텍시스템
(031820)
코스피
서비스업
액면가 500원
  10.19 12:01

1,390 (1,385)   [시가/고가/저가] 1,370 / 1,390 / 1,345 
전일비/등락률 ▲ 5 (0.36%) 매도호가/호가잔량 1,390 / 24,175
거래량/전일동시간대비 391,582 /▼ 153,631 매수호가/호가잔량 1,380 / 5,720
상한가/하한가 1,800 / 970 총매도/총매수잔량 102,503 / 177,395

매도잔량 호가 매수잔량
6,425 1,435 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
6,325 1,430
14,233 1,425
7,543 1,420
6,113 1,415
3,124 1,410
3,600 1,405
17,434 1,400
13,531 1,395
24,175 1,390
 
1,380 5,720
1,375 5,930
1,370 9,811
1,365 23,415
1,360 10,517
1,355 19,542
1,350 34,332
1,345 22,755
1,340 14,073
1,335 31,300
 
총매도잔량 순매수잔량 총매수잔량
102,503 74,892 177,395
시간외잔량 시간외잔량
0 0
 
콤텍시스템 031820
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,142.15 (-6.16)    FUTURE 277.60 (-0.65)   Basis: 0.63
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
12:00:34 1,390 ▲ 5 100 391,582
12:00:10 1,390 ▲ 5 100 391,482
11:59:49 1,390 ▲ 5 1 391,382
11:59:02 1,390 ▲ 5 1 391,381
11:56:41 1,385  0 100 391,380
11:56:10 1,385  0 300 391,280
11:55:14 1,385  0 300 390,980
11:55:09 1,385  0 3,000 390,680
11:55:00 1,385  0 300 387,680
11:54:42 1,385  0 300 387,380
11:54:26 1,385  0 1,569 387,080
11:54:25 1,385  0 1,000 385,511
11:54:20 1,385  0 5,000 384,511
11:52:35 1,385  0 1 379,511
11:52:17 1,380 ▼ 5 5,569 379,510
11:52:17 1,380 ▼ 5 1,300 373,941
11:51:45 1,380 ▼ 5 3,000 372,641
11:51:41 1,380 ▼ 5 3,010 369,641
11:50:22 1,380 ▼ 5 10 366,631
11:50:16 1,380 ▼ 5 1 366,621
11:49:33 1,375 ▼ 10 335 366,620
11:49:33 1,375 ▼ 10 2,500 366,285
11:49:30 1,375 ▼ 10 1,353 363,785
11:49:29 1,375 ▼ 10 3,534 362,432
11:49:13 1,380 ▼ 5 3,000 358,898
11:49:11 1,380 ▼ 5 1 355,898
11:49:11 1,380 ▼ 5 500 355,897
11:48:45 1,380 ▼ 5 1 355,397
11:46:27 1,380 ▼ 5 500 355,396
11:46:07 1,380 ▼ 5 50 354,896
11:43:44 1,380 ▼ 5 200 354,846
11:43:33 1,380 ▼ 5 20 354,646
11:42:55 1,380 ▼ 5 11 354,626
11:42:18 1,380 ▼ 5 50 354,615
11:41:30 1,380 ▼ 5 1,030 354,565
11:40:37 1,380 ▼ 5 200 353,535
11:40:34 1,375 ▼ 10 1,430 353,335
11:39:56 1,380 ▼ 5 1,000 351,905
11:39:50 1,380 ▼ 5 1 350,905
11:39:27 1,375 ▼ 10 100 350,904
11:39:06 1,375 ▼ 10 12 350,804
11:35:51 1,375 ▼ 10 989 350,792
11:35:38 1,380 ▼ 5 1,023 349,803
11:35:00 1,380 ▼ 5 50 348,780
11:34:53 1,380 ▼ 5 1 348,730
11:34:35 1,375 ▼ 10 21 348,729
11:34:30 1,375 ▼ 10 8 348,708
11:34:28 1,375 ▼ 10 8 348,700
11:33:51 1,375 ▼ 10 3 348,692
11:31:19 1,380 ▼ 5 80 348,689
11:30:04 1,380 ▼ 5 200 348,609
11:28:41 1,380 ▼ 5 1,000 348,409
11:28:25 1,380 ▼ 5 22 347,409
11:27:47 1,375 ▼ 10 427 347,387
11:27:23 1,375 ▼ 10 7 346,960
11:27:23 1,375 ▼ 10 3,300 346,953
11:22:54 1,375 ▼ 10 716 343,653
11:22:00 1,375 ▼ 10 939 342,937
11:21:39 1,375 ▼ 10 1 341,998
11:18:25 1,370 ▼ 15 1 341,997
11:17:54 1,375 ▼ 10 1 341,996
11:17:51 1,370 ▼ 15 800 341,995
11:17:28 1,370 ▼ 15 1,000 341,195
11:16:36 1,375 ▼ 10 1 340,195
11:15:40 1,370 ▼ 15 1 340,194
11:12:59 1,375 ▼ 10 1 340,193
11:10:40 1,370 ▼ 15 500 340,192
11:10:22 1,370 ▼ 15 300 339,692
11:09:42 1,370 ▼ 15 85 339,392
11:09:31 1,375 ▼ 10 1 339,307
11:09:10 1,370 ▼ 15 20 339,306
11:07:19 1,375 ▼ 10 4 339,286
11:05:18 1,380 ▼ 5 10 339,282
11:03:52 1,375 ▼ 10 97 339,272
11:03:45 1,375 ▼ 10 1,000 339,175
11:03:44 1,375 ▼ 10 803 338,175
11:02:58 1,375 ▼ 10 900 337,372
11:01:58 1,375 ▼ 10 1,000 336,472
11:01:49 1,375 ▼ 10 4 335,472
11:01:42 1,375 ▼ 10 624 335,468
11:01:33 1,375 ▼ 10 197 334,844
11:01:14 1,375 ▼ 10 4,349 334,647
11:01:06 1,375 ▼ 10 381 330,298
11:01:01 1,375 ▼ 10 400 329,917
11:00:46 1,375 ▼ 10 2,376 329,517
10:55:42 1,375 ▼ 10 1 327,141
10:55:20 1,365 ▼ 20 726 327,140
10:55:20 1,370 ▼ 15 1,209 326,414
10:55:12 1,370 ▼ 15 500 325,205
10:54:54 1,370 ▼ 15 8 324,705
10:54:44 1,370 ▼ 15 500 324,697
10:53:38 1,370 ▼ 15 500 324,197
10:53:31 1,370 ▼ 15 500 323,697
10:50:57 1,375 ▼ 10 1 323,197
10:50:36 1,370 ▼ 15 2,000 323,196
10:49:44 1,370 ▼ 15 177 321,196
10:49:30 1,370 ▼ 15 1 321,019
10:49:00 1,375 ▼ 10 1 321,018
10:45:59 1,370 ▼ 15 1,000 321,017
10:45:51 1,370 ▼ 15 1 320,017
10:44:25 1,370 ▼ 15 496 320,016
10:44:18 1,370 ▼ 15 4 319,520
10:43:38 1,375 ▼ 10 1 319,516
10:43:09 1,370 ▼ 15 300 319,515
10:43:04 1,370 ▼ 15 1,293 319,215
10:42:45 1,370 ▼ 15 4,400 317,922
10:42:06 1,365 ▼ 20 2 313,522
10:39:32 1,370 ▼ 15 1 313,520
10:38:31 1,360 ▼ 25 666 313,519
10:38:31 1,365 ▼ 20 4 312,853
10:37:43 1,370 ▼ 15 1 312,849
10:37:34 1,365 ▼ 20 10 312,848
10:37:09 1,365 ▼ 20 4,100 312,838
10:36:55 1,365 ▼ 20 70 308,738
10:36:47 1,365 ▼ 20 1 308,668
10:36:09 1,360 ▼ 25 2 308,667
10:33:01 1,365 ▼ 20 4,272 308,665
10:31:35 1,370 ▼ 15 3 304,393
10:30:35 1,370 ▼ 15 331 304,390
10:29:26 1,370 ▼ 15 300 304,059
10:29:08 1,370 ▼ 15 2,369 303,759
10:27:31 1,370 ▼ 15 1 301,390
10:26:08 1,365 ▼ 20 1,000 301,389
10:24:32 1,365 ▼ 20 3,759 300,389
10:22:52 1,365 ▼ 20 1,000 296,630
10:21:10 1,365 ▼ 20 241 295,630
10:21:01 1,365 ▼ 20 3,266 295,389
10:20:41 1,365 ▼ 20 96 292,123
10:19:28 1,365 ▼ 20 1 292,027
10:18:47 1,360 ▼ 25 375 292,026
10:18:41 1,365 ▼ 20 200 291,651
10:18:32 1,365 ▼ 20 5 291,451
10:17:32 1,365 ▼ 20 10 291,446
10:16:31 1,365 ▼ 20 733 291,436
10:14:32 1,365 ▼ 20 5 290,703
10:13:59 1,365 ▼ 20 3 290,698
10:13:45 1,365 ▼ 20 1 290,695
10:12:03 1,360 ▼ 25 589 290,694
10:11:55 1,360 ▼ 25 511 290,105
10:07:24 1,365 ▼ 20 22 289,594
10:04:35 1,365 ▼ 20 10 289,572
10:03:47 1,365 ▼ 20 1 289,562
10:03:29 1,360 ▼ 25 100 289,561
10:03:28 1,365 ▼ 20 1,991 289,461
10:03:26 1,360 ▼ 25 900 287,470
10:03:13 1,365 ▼ 20 1 286,570
10:03:11 1,350 ▼ 35 2,000 286,569
10:02:59 1,345 ▼ 40 7,351 284,569
10:02:59 1,345 ▼ 40 28,657 277,218
10:02:59 1,350 ▼ 35 15,760 248,561
10:02:59 1,355 ▼ 30 7,433 232,801
10:02:59 1,360 ▼ 25 3,299 225,368
10:01:51 1,360 ▼ 25 2,500 222,069
10:01:32 1,365 ▼ 20 100 219,569
10:00:41 1,365 ▼ 20 8 219,469
10:00:20 1,365 ▼ 20 1 219,461
10:00:13 1,360 ▼ 25 1,110 219,460
09:59:15 1,360 ▼ 25 3,000 218,350
09:58:53 1,365 ▼ 20 600 215,350
09:58:03 1,365 ▼ 20 3,029 214,750
09:57:01 1,365 ▼ 20 500 211,721
09:56:37 1,365 ▼ 20 10 211,221
09:56:23 1,360 ▼ 25 1,000 211,211
09:56:22 1,360 ▼ 25 1 210,211
09:55:05 1,360 ▼ 25 245 210,210
09:54:26 1,360 ▼ 25 300 209,965
09:53:18 1,360 ▼ 25 1 209,665
09:52:30 1,355 ▼ 30 9,500 209,664
09:51:23 1,350 ▼ 35 1,500 200,164
09:51:09 1,355 ▼ 30 2,305 198,664
09:49:09 1,355 ▼ 30 175 196,359
09:49:09 1,355 ▼ 30 200 196,184
09:48:55 1,355 ▼ 30 100 195,984
09:48:36 1,355 ▼ 30 10 195,884
09:48:10 1,355 ▼ 30 20 195,874
09:47:28 1,355 ▼ 30 100 195,854
09:46:37 1,355 ▼ 30 195 195,754
09:46:28 1,355 ▼ 30 100 195,559
09:46:17 1,355 ▼ 30 1,000 195,459
09:46:07 1,355 ▼ 30 1,396 194,459
09:44:45 1,360 ▼ 25 1 193,063
09:44:27 1,355 ▼ 30 500 193,062
09:44:09 1,360 ▼ 25 1 192,562
09:43:57 1,355 ▼ 30 157 192,561
09:43:51 1,355 ▼ 30 10 192,404
09:43:45 1,355 ▼ 30 1,120 192,394
09:43:33 1,355 ▼ 30 1 191,274
09:43:15 1,355 ▼ 30 100 191,273
09:42:45 1,355 ▼ 30 1 191,173
09:42:21 1,355 ▼ 30 1,800 191,172
09:42:21 1,355 ▼ 30 2,000 189,372
09:42:13 1,355 ▼ 30 500 187,372
09:41:48 1,355 ▼ 30 1,000 186,872
09:41:44 1,355 ▼ 30 1 185,872
09:41:35 1,360 ▼ 25 100 185,871
09:41:10 1,360 ▼ 25 1 185,771
09:39:57 1,355 ▼ 30 362 185,770
09:39:55 1,360 ▼ 25 6 185,408
09:39:44 1,360 ▼ 25 2 185,402
09:37:42 1,360 ▼ 25 1 185,400
09:37:42 1,360 ▼ 25 1 185,399
09:37:38 1,355 ▼ 30 380 185,398
09:36:33 1,350 ▼ 35 1,000 185,018
09:34:38 1,350 ▼ 35 1 184,018
09:33:57 1,355 ▼ 30 100 184,017
09:33:47 1,355 ▼ 30 24 183,917
09:33:39 1,355 ▼ 30 76 183,893
09:33:19 1,355 ▼ 30 250 183,817
09:32:41 1,355 ▼ 30 252 183,567
09:31:33 1,355 ▼ 30 182 183,315
09:31:28 1,355 ▼ 30 100 183,133
09:31:00 1,355 ▼ 30 200 183,033
09:30:11 1,355 ▼ 30 10 182,833
09:30:06 1,350 ▼ 35 600 182,823
09:29:59 1,350 ▼ 35 47 182,223
09:29:18 1,350 ▼ 35 47 182,176
09:29:09 1,350 ▼ 35 100 182,129
09:29:03 1,350 ▼ 35 100 182,029
09:28:58 1,350 ▼ 35 100 181,929
09:28:57 1,350 ▼ 35 100 181,829
09:28:53 1,350 ▼ 35 1,000 181,729
09:28:19 1,350 ▼ 35 748 180,729
09:28:13 1,350 ▼ 35 341 179,981
09:28:02 1,350 ▼ 35 1,659 179,640
09:27:57 1,355 ▼ 30 10 177,981
09:27:43 1,350 ▼ 35 498 177,971
09:27:35 1,350 ▼ 35 8 177,473
09:27:34 1,350 ▼ 35 500 177,465
09:27:21 1,350 ▼ 35 2,091 176,965
09:26:53 1,350 ▼ 35 237 174,874
09:26:53 1,350 ▼ 35 50 174,637
09:26:49 1,345 ▼ 40 78 174,587
09:26:49 1,345 ▼ 40 3 174,509
09:26:46 1,350 ▼ 35 500 174,506
09:26:45 1,350 ▼ 35 500 174,006
09:26:44 1,350 ▼ 35 1,044 173,506
09:26:43 1,350 ▼ 35 8,500 172,462
09:26:41 1,350 ▼ 35 5,000 163,962
09:26:38 1,350 ▼ 35 1 158,962
09:26:32 1,355 ▼ 30 1,000 158,961
09:26:28 1,350 ▼ 35 1,990 157,961
09:26:23 1,350 ▼ 35 5,500 155,971
09:26:22 1,350 ▼ 35 100 150,471
09:26:19 1,350 ▼ 35 1 150,371
09:26:12 1,355 ▼ 30 20 150,370
09:26:08 1,350 ▼ 35 5,000 150,350
09:26:03 1,350 ▼ 35 2,200 145,350
09:25:58 1,350 ▼ 35 1 143,150
09:25:31 1,355 ▼ 30 1,000 143,149
09:25:29 1,355 ▼ 30 5,000 142,149
09:25:17 1,355 ▼ 30 20 137,149
09:25:12 1,355 ▼ 30 2,727 137,129
09:25:12 1,355 ▼ 30 300 134,402
09:25:08 1,355 ▼ 30 2,000 134,102
09:25:05 1,355 ▼ 30 13,436 132,102
09:24:58 1,355 ▼ 30 10 118,666
09:24:50 1,365 ▼ 20 150 118,656
09:24:35 1,355 ▼ 30 143 118,506
09:24:22 1,355 ▼ 30 190 118,363
09:24:10 1,355 ▼ 30 300 118,173
09:23:39 1,355 ▼ 30 10 117,873
09:23:34 1,355 ▼ 30 770 117,863
09:23:24 1,355 ▼ 30 2,600 117,093
09:23:02 1,370 ▼ 15 10 114,493
09:22:18 1,355 ▼ 30 3,340 114,483
09:22:18 1,355 ▼ 30 1,118 111,143
09:22:18 1,360 ▼ 25 880 110,025
09:22:12 1,360 ▼ 25 3,200 109,145
09:21:47 1,360 ▼ 25 1,827 105,945
09:21:32 1,360 ▼ 25 72 104,118
09:21:32 1,360 ▼ 25 123 104,046
09:21:32 1,360 ▼ 25 13,491 103,923
09:21:32 1,365 ▼ 20 8,125 90,432
09:21:32 1,370 ▼ 15 384 82,307
09:21:27 1,370 ▼ 15 2 81,923
09:21:19 1,370 ▼ 15 4,092 81,921
09:20:16 1,365 ▼ 20 7,168 77,829
09:20:02 1,370 ▼ 15 100 70,661
09:19:48 1,365 ▼ 20 340 70,561
09:19:35 1,365 ▼ 20 1,300 70,221
09:19:23 1,370 ▼ 15 300 68,921
09:17:50 1,370 ▼ 15 1 68,621
09:17:50 1,370 ▼ 15 1 68,620
09:16:56 1,370 ▼ 15 4,728 68,619
09:16:51 1,370 ▼ 15 1 63,891
09:16:44 1,370 ▼ 15 577 63,890
09:16:26 1,375 ▼ 10 57 63,313
09:16:23 1,365 ▼ 20 1,360 63,256
09:16:23 1,370 ▼ 15 60 61,896
09:16:01 1,370 ▼ 15 525 61,836
09:15:43 1,365 ▼ 20 300 61,311
09:15:08 1,365 ▼ 20 66 61,011
09:15:08 1,370 ▼ 15 100 60,945
09:15:03 1,370 ▼ 15 375 60,845
09:15:02 1,370 ▼ 15 10,000 60,470
09:14:32 1,375 ▼ 10 500 50,470
09:14:15 1,370 ▼ 15 1,000 49,970
09:13:49 1,375 ▼ 10 2,275 48,970
09:12:54 1,380 ▼ 5 1 46,695
09:12:09 1,380 ▼ 5 1 46,694
09:12:03 1,380 ▼ 5 1,000 46,693
09:11:47 1,380 ▼ 5 500 45,693
09:11:40 1,380 ▼ 5 500 45,193
09:11:22 1,375 ▼ 10 10 44,693
09:09:10 1,385  0 70 44,683
09:08:44 1,375 ▼ 10 271 44,613
09:08:04 1,380 ▼ 5 784 44,342
09:07:30 1,370 ▼ 15 128 43,558
09:07:16 1,375 ▼ 10 472 43,430
09:07:10 1,375 ▼ 10 28 42,958
09:06:58 1,375 ▼ 10 2,272 42,930
09:06:43 1,375 ▼ 10 3,000 40,658
09:06:43 1,365 ▼ 20 3,000 37,658
09:06:37 1,370 ▼ 15 5,631 34,658
09:06:37 1,370 ▼ 15 1,217 29,027
09:05:49 1,370 ▼ 15 29 27,810
09:05:39 1,370 ▼ 15 54 27,781
09:05:31 1,370 ▼ 15 400 27,727
09:05:18 1,370 ▼ 15 200 27,327
09:05:02 1,365 ▼ 20 80 27,127
09:05:02 1,370 ▼ 15 300 27,047
09:04:42 1,365 ▼ 20 900 26,747
09:04:34 1,365 ▼ 20 71 25,847
09:04:22 1,365 ▼ 20 4,798 25,776
09:04:22 1,370 ▼ 15 200 20,978
09:04:16 1,365 ▼ 20 100 20,778
09:03:53 1,365 ▼ 20 36 20,678
09:03:52 1,365 ▼ 20 765 20,642
09:03:49 1,365 ▼ 20 1,000 19,877
09:03:39 1,365 ▼ 20 200 18,877
09:03:32 1,365 ▼ 20 500 18,677
09:03:20 1,365 ▼ 20 1,966 18,177
09:03:20 1,370 ▼ 15 4,896 16,211
09:02:04 1,380 ▼ 5 1 11,315
09:01:53 1,380 ▼ 5 200 11,314
09:01:49 1,380 ▼ 5 10 11,114
09:01:14 1,375 ▼ 10 1,440 11,104
09:01:05 1,365 ▼ 20 19 9,664
09:00:30 1,365 ▼ 20 2,884 9,645
09:00:30 1,370 ▼ 15 3,963 6,761
09:00:30 1,370 ▼ 15 2,798 2,798

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.19 12:01    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,144.74 ▼ 3.57 -0.17%
코스닥 731.07 ▼ 0.27 -0.04%
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.