토비스
(051360)
코스닥
우량기업부
액면가 500원
  02.22 15:59

8,710 (8,760)   [시가/고가/저가] 8,790 / 8,800 / 8,620 
전일비/등락률 ▼ 50 (-0.57%) 매도호가/호가잔량 8,710 / 445
거래량/전일동시간대비 64,599 /▼ 64,640 매수호가/호가잔량 8,700 / 66
상한가/하한가 11,350 / 6,140 총매도/총매수잔량 10,730 / 6,623

매도잔량 호가 매수잔량
3,045 8,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,011 8,790
1,020 8,780
452 8,770
644 8,760
290 8,750
1 8,740
301 8,730
2,521 8,720
445 8,710
 
8,700 66
8,690 7
8,680 203
8,670 1,037
8,660 123
8,650 2,587
8,630 275
8,620 1,705
8,610 256
8,600 364
 
총매도잔량 순매수잔량 총매수잔량
10,730 -4,107 6,623
시간외잔량 시간외잔량
0 0
 
토비스 051360
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 870.22 (-5.36)    FUTURE 312.35 (-2.20)   Basis: 0.18
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:52:08 8,710 ▼ 50 20 64,599
15:46:07 8,710 ▼ 50 3 64,579
15:30:23 8,710 ▼ 50 322 64,576
15:19:54 8,700 ▼ 60 87 64,254
15:19:30 8,700 ▼ 60 1 64,167
15:18:52 8,700 ▼ 60 3 64,166
15:17:07 8,700 ▼ 60 1 64,163
15:16:27 8,680 ▼ 80 3 64,162
15:14:59 8,680 ▼ 80 4 64,159
15:12:36 8,680 ▼ 80 104 64,155
15:10:16 8,680 ▼ 80 59 64,051
15:09:21 8,690 ▼ 70 2 63,992
15:08:10 8,700 ▼ 60 34 63,990
15:07:52 8,700 ▼ 60 2 63,956
15:07:38 8,700 ▼ 60 5 63,954
15:06:38 8,700 ▼ 60 100 63,949
15:02:46 8,710 ▼ 50 18 63,849
15:02:30 8,700 ▼ 60 2 63,831
15:01:28 8,700 ▼ 60 2 63,829
15:00:02 8,700 ▼ 60 100 63,827
14:59:43 8,720 ▼ 40 1 63,727
14:59:25 8,710 ▼ 50 60 63,726
14:59:21 8,710 ▼ 50 40 63,666
14:58:50 8,700 ▼ 60 19 63,626
14:57:34 8,680 ▼ 80 1 63,607
14:57:03 8,720 ▼ 40 500 63,606
14:56:38 8,720 ▼ 40 10 63,106
14:56:16 8,720 ▼ 40 125 63,096
14:56:16 8,710 ▼ 50 1 62,971
14:56:16 8,700 ▼ 60 1 62,970
14:56:16 8,690 ▼ 70 1 62,969
14:56:13 8,680 ▼ 80 60 62,968
14:56:13 8,680 ▼ 80 12 62,908
14:56:06 8,670 ▼ 90 1,475 62,896
14:55:51 8,660 ▼ 100 1 61,421
14:55:14 8,660 ▼ 100 4 61,420
14:54:32 8,620 ▼ 140 1,189 61,416
14:54:32 8,630 ▼ 130 223 60,227
14:54:32 8,640 ▼ 120 384 60,004
14:54:32 8,650 ▼ 110 204 59,620
14:54:18 8,650 ▼ 110 718 59,416
14:54:18 8,660 ▼ 100 10 58,698
14:54:06 8,650 ▼ 110 99 58,688
14:54:06 8,660 ▼ 100 99 58,589
14:53:56 8,660 ▼ 100 221 58,490
14:53:51 8,660 ▼ 100 248 58,269
14:53:44 8,660 ▼ 100 1 58,021
14:53:09 8,660 ▼ 100 1,876 58,020
14:53:09 8,670 ▼ 90 622 56,144
14:53:09 8,680 ▼ 80 2 55,522
14:51:47 8,690 ▼ 70 31 55,520
14:50:52 8,700 ▼ 60 1 55,489
14:50:51 8,700 ▼ 60 1 55,488
14:46:24 8,710 ▼ 50 1 55,487
14:46:06 8,680 ▼ 80 14 55,486
14:46:06 8,680 ▼ 80 700 55,472
14:44:52 8,670 ▼ 90 5 54,772
14:38:33 8,670 ▼ 90 100 54,767
14:38:09 8,670 ▼ 90 500 54,667
14:34:28 8,670 ▼ 90 131 54,167
14:34:20 8,670 ▼ 90 248 54,036
14:34:19 8,670 ▼ 90 3 53,788
14:33:03 8,680 ▼ 80 1 53,785
14:32:19 8,670 ▼ 90 37 53,784
14:32:04 8,670 ▼ 90 91 53,747
14:31:50 8,670 ▼ 90 112 53,656
14:31:36 8,670 ▼ 90 14 53,544
14:31:29 8,670 ▼ 90 131 53,530
14:31:24 8,670 ▼ 90 1,000 53,399
14:31:02 8,680 ▼ 80 109 52,399
14:30:54 8,680 ▼ 80 168 52,290
14:30:39 8,680 ▼ 80 232 52,122
14:29:09 8,670 ▼ 90 200 51,890
14:27:52 8,680 ▼ 80 3 51,690
14:27:29 8,680 ▼ 80 10 51,687
14:27:08 8,690 ▼ 70 13 51,677
14:25:59 8,670 ▼ 90 2 51,664
14:22:32 8,670 ▼ 90 750 51,662
14:19:44 8,670 ▼ 90 100 50,912
14:18:51 8,670 ▼ 90 9 50,812
14:18:51 8,680 ▼ 80 21 50,803
14:17:23 8,680 ▼ 80 3 50,782
14:17:23 8,680 ▼ 80 90 50,779
14:17:03 8,680 ▼ 80 10 50,689
14:16:24 8,690 ▼ 70 1 50,679
14:16:01 8,700 ▼ 60 19 50,678
14:11:46 8,710 ▼ 50 1 50,659
14:11:19 8,700 ▼ 60 2 50,658
14:10:37 8,710 ▼ 50 40 50,656
14:00:53 8,710 ▼ 50 1 50,616
13:59:44 8,670 ▼ 90 2,931 50,615
13:59:44 8,680 ▼ 80 69 47,684
13:58:24 8,690 ▼ 70 81 47,615
13:58:20 8,690 ▼ 70 1 47,534
13:57:51 8,700 ▼ 60 12 47,533
13:57:31 8,710 ▼ 50 100 47,521
13:57:23 8,720 ▼ 40 100 47,421
13:50:19 8,690 ▼ 70 410 47,321
13:47:54 8,690 ▼ 70 1,517 46,911
13:47:54 8,700 ▼ 60 3 45,394
13:44:48 8,720 ▼ 40 2 45,391
13:42:51 8,720 ▼ 40 1 45,389
13:42:34 8,730 ▼ 30 2 45,388
13:41:37 8,720 ▼ 40 28 45,386
13:41:09 8,700 ▼ 60 475 45,358
13:41:09 8,700 ▼ 60 990 44,883
13:39:11 8,700 ▼ 60 42 43,893
13:39:11 8,710 ▼ 50 36 43,851
13:33:37 8,740 ▼ 20 54 43,815
13:30:09 8,750 ▼ 10 47 43,761
13:29:31 8,760  0 277 43,714
13:29:31 8,740 ▼ 20 552 43,437
13:29:31 8,730 ▼ 30 380 42,885
13:27:11 8,710 ▼ 50 1 42,505
13:26:34 8,720 ▼ 40 10 42,504
13:24:07 8,720 ▼ 40 6 42,494
13:23:59 8,720 ▼ 40 23 42,488
13:22:18 8,730 ▼ 30 41 42,465
13:22:16 8,730 ▼ 30 310 42,424
13:21:07 8,730 ▼ 30 4 42,114
13:20:46 8,730 ▼ 30 1 42,110
13:18:48 8,720 ▼ 40 1 42,109
13:18:10 8,720 ▼ 40 1 42,108
13:16:44 8,720 ▼ 40 258 42,107
13:16:44 8,720 ▼ 40 85 41,849
13:16:36 8,720 ▼ 40 7 41,764
13:12:00 8,730 ▼ 30 5 41,757
13:09:42 8,730 ▼ 30 4 41,752
13:05:20 8,740 ▼ 20 1 41,748
12:58:19 8,720 ▼ 40 440 41,747
12:58:19 8,730 ▼ 30 60 41,307
12:56:25 8,730 ▼ 30 5 41,247
12:55:38 8,740 ▼ 20 277 41,242
12:53:36 8,750 ▼ 10 278 40,965
12:50:17 8,750 ▼ 10 5 40,687
12:50:01 8,750 ▼ 10 1 40,682
12:47:37 8,750 ▼ 10 1,000 40,681
12:44:42 8,760  0 591 39,681
12:44:36 8,770 ▲ 10 54 39,090
12:43:32 8,770 ▲ 10 17 39,036
12:43:13 8,760  0 100 39,019
12:42:31 8,770 ▲ 10 19 38,919
12:39:18 8,770 ▲ 10 7 38,900
12:38:52 8,770 ▲ 10 413 38,893
12:35:10 8,780 ▲ 20 309 38,480
12:34:31 8,780 ▲ 20 12 38,171
12:31:59 8,780 ▲ 20 148 38,159
12:31:01 8,780 ▲ 20 48 38,011
12:27:49 8,770 ▲ 10 43 37,963
12:27:42 8,770 ▲ 10 12 37,920
12:27:32 8,770 ▲ 10 45 37,908
12:27:25 8,770 ▲ 10 55 37,863
12:27:11 8,780 ▲ 20 100 37,808
12:26:46 8,770 ▲ 10 10 37,708
12:25:19 8,780 ▲ 20 29 37,698
12:25:07 8,780 ▲ 20 2 37,669
12:24:27 8,780 ▲ 20 300 37,667
12:24:02 8,770 ▲ 10 100 37,367
12:19:33 8,770 ▲ 10 28 37,267
12:18:33 8,770 ▲ 10 1 37,239
12:14:53 8,770 ▲ 10 136 37,238
12:14:50 8,770 ▲ 10 500 37,102
12:14:46 8,770 ▲ 10 364 36,602
12:13:41 8,770 ▲ 10 5 36,238
12:10:21 8,770 ▲ 10 131 36,233
12:10:07 8,770 ▲ 10 250 36,102
12:09:56 8,770 ▲ 10 119 35,852
12:09:53 8,770 ▲ 10 1 35,733
12:09:34 8,770 ▲ 10 130 35,732
12:09:25 8,770 ▲ 10 325 35,602
12:09:21 8,770 ▲ 10 45 35,277
12:08:56 8,760  0 100 35,232
12:07:53 8,770 ▲ 10 130 35,132
12:07:48 8,770 ▲ 10 175 35,002
12:07:44 8,770 ▲ 10 175 34,827
12:07:28 8,770 ▲ 10 20 34,652
12:06:47 8,770 ▲ 10 130 34,632
12:06:13 8,770 ▲ 10 242 34,502
12:05:44 8,770 ▲ 10 12 34,260
12:05:36 8,770 ▲ 10 49 34,248
12:05:22 8,770 ▲ 10 294 34,199
11:54:42 8,770 ▲ 10 61 33,905
11:54:29 8,770 ▲ 10 7 33,844
11:54:15 8,770 ▲ 10 4 33,837
11:53:15 8,770 ▲ 10 5 33,833
11:52:15 8,770 ▲ 10 4 33,828
11:49:47 8,760  0 10 33,824
11:49:01 8,770 ▲ 10 100 33,814
11:45:35 8,750 ▼ 10 1 33,714
11:42:52 8,750 ▼ 10 10 33,713
11:41:38 8,760  0 101 33,703
11:41:38 8,760  0 2 33,602
11:41:37 8,760  0 100 33,600
11:40:56 8,760  0 31 33,500
11:40:55 8,760  0 22 33,469
11:40:52 8,760  0 100 33,447
11:40:52 8,760  0 100 33,347
11:40:42 8,750 ▼ 10 17 33,247
11:40:05 8,750 ▼ 10 1 33,230
11:40:05 8,750 ▼ 10 100 33,229
11:38:43 8,750 ▼ 10 1 33,129
11:31:53 8,760  0 12 33,128
11:31:08 8,750 ▼ 10 12 33,116
11:30:30 8,750 ▼ 10 1 33,104
11:30:28 8,750 ▼ 10 1 33,103
11:30:25 8,750 ▼ 10 1 33,102
11:29:55 8,750 ▼ 10 100 33,101
11:28:21 8,750 ▼ 10 100 33,001
11:27:49 8,760  0 3 32,901
11:27:01 8,740 ▼ 20 1 32,898
11:26:32 8,750 ▼ 10 132 32,897
11:25:55 8,750 ▼ 10 1,918 32,765
11:24:54 8,750 ▼ 10 5 30,847
11:19:06 8,740 ▼ 20 10 30,842
11:19:05 8,750 ▼ 10 1 30,832
11:15:16 8,750 ▼ 10 1 30,831
11:14:36 8,750 ▼ 10 57 30,830
11:12:55 8,720 ▼ 40 87 30,773
11:12:55 8,730 ▼ 30 1 30,686
11:12:55 8,740 ▼ 20 112 30,685
11:12:43 8,750 ▼ 10 5 30,573
11:12:13 8,750 ▼ 10 8 30,568
11:11:43 8,750 ▼ 10 8 30,560
11:11:13 8,750 ▼ 10 12 30,552
11:10:50 8,740 ▼ 20 41 30,540
11:10:43 8,740 ▼ 20 8 30,499
11:10:13 8,740 ▼ 20 12 30,491
11:09:43 8,740 ▼ 20 9 30,479
11:09:13 8,740 ▼ 20 9 30,470
11:04:35 8,750 ▼ 10 5 30,461
11:01:07 8,720 ▼ 40 95 30,456
11:01:07 8,730 ▼ 30 4 30,361
11:01:07 8,740 ▼ 20 1 30,357
11:00:50 8,750 ▼ 10 1 30,356
10:59:53 8,720 ▼ 40 10 30,355
10:59:51 8,750 ▼ 10 10 30,345
10:58:20 8,750 ▼ 10 1 30,335
10:56:12 8,740 ▼ 20 218 30,334
10:56:12 8,750 ▼ 10 3 30,116
10:55:56 8,750 ▼ 10 1 30,113
10:55:53 8,750 ▼ 10 1 30,112
10:55:12 8,760  0 4 30,111
10:55:07 8,730 ▼ 30 207 30,107
10:55:07 8,730 ▼ 30 300 29,900
10:54:55 8,730 ▼ 30 10 29,600
10:54:36 8,730 ▼ 30 1 29,590
10:54:34 8,730 ▼ 30 1 29,589
10:54:31 8,730 ▼ 30 1 29,588
10:54:17 8,730 ▼ 30 8 29,587
10:54:03 8,720 ▼ 40 350 29,579
10:54:03 8,730 ▼ 30 3 29,229
10:53:53 8,720 ▼ 40 6,517 29,226
10:53:39 8,720 ▼ 40 1,700 22,709
10:53:36 8,710 ▼ 50 931 18,305
10:53:36 8,720 ▼ 40 2,704 21,009
10:53:36 8,700 ▼ 60 1,365 17,374
10:53:30 8,690 ▼ 70 51 16,009
10:51:47 8,700 ▼ 60 4 15,958
10:47:16 8,700 ▼ 60 1 15,954
10:45:57 8,700 ▼ 60 20 15,953
10:45:28 8,680 ▼ 80 10 15,933
10:45:15 8,680 ▼ 80 679 15,923
10:44:11 8,680 ▼ 80 9 15,244
10:44:04 8,680 ▼ 80 212 15,235
10:42:21 8,680 ▼ 80 270 15,023
10:40:37 8,700 ▼ 60 3 14,753
10:35:18 8,700 ▼ 60 1 14,750
10:34:58 8,700 ▼ 60 5 14,749
10:28:31 8,680 ▼ 80 1 14,744
10:27:51 8,680 ▼ 80 215 14,743
10:27:32 8,680 ▼ 80 19 14,528
10:27:26 8,700 ▼ 60 3 14,509
10:27:26 8,680 ▼ 80 29 14,506
10:26:38 8,700 ▼ 60 10 14,477
10:26:26 8,700 ▼ 60 3 14,467
10:25:47 8,700 ▼ 60 10 14,464
10:23:33 8,700 ▼ 60 2 14,454
10:11:30 8,670 ▼ 90 10 14,452
10:11:02 8,660 ▼ 100 922 14,442
10:11:02 8,670 ▼ 90 2 13,520
10:11:02 8,680 ▼ 80 85 13,518
10:09:24 8,700 ▼ 60 500 13,433
10:07:01 8,700 ▼ 60 5 12,933
10:06:01 8,700 ▼ 60 1 12,928
10:01:03 8,700 ▼ 60 1 12,927
09:59:25 8,700 ▼ 60 128 12,926
09:57:43 8,710 ▼ 50 10 12,798
09:55:05 8,710 ▼ 50 1 12,788
09:54:31 8,660 ▼ 100 48 12,787
09:53:12 8,650 ▼ 110 2,553 12,739
09:53:12 8,670 ▼ 90 274 10,019
09:53:12 8,660 ▼ 100 167 10,186
09:53:12 8,680 ▼ 80 6 9,745
09:52:32 8,670 ▼ 90 30 9,739
09:52:25 8,670 ▼ 90 70 9,709
09:50:39 8,670 ▼ 90 2,317 9,639
09:50:39 8,680 ▼ 80 233 7,322
09:48:17 8,680 ▼ 80 209 7,089
09:47:09 8,690 ▼ 70 98 6,880
09:45:06 8,690 ▼ 70 855 6,782
09:45:06 8,690 ▼ 70 1 5,927
09:44:45 8,690 ▼ 70 300 5,926
09:44:45 8,700 ▼ 60 1,137 5,626
09:44:45 8,710 ▼ 50 256 4,489
09:44:23 8,730 ▼ 30 5 4,233
09:42:34 8,730 ▼ 30 50 4,228
09:40:25 8,730 ▼ 30 4 4,178
09:39:51 8,730 ▼ 30 1 4,174
09:38:00 8,740 ▼ 20 1 4,173
09:37:27 8,740 ▼ 20 70 4,172
09:37:03 8,750 ▼ 10 1 3,492
09:37:03 8,740 ▼ 20 610 4,102
09:37:01 8,750 ▼ 10 1 3,491
09:34:56 8,760  0 1 3,490
09:34:00 8,700 ▼ 60 435 3,489
09:34:00 8,710 ▼ 50 130 3,054
09:34:00 8,720 ▼ 40 216 2,924
09:34:00 8,740 ▼ 20 92 2,610
09:34:00 8,730 ▼ 30 98 2,708
09:34:00 8,750 ▼ 10 29 2,518
09:32:33 8,750 ▼ 10 171 2,489
09:30:01 8,750 ▼ 10 20 2,318
09:25:39 8,750 ▼ 10 1 2,298
09:24:42 8,750 ▼ 10 68 2,297
09:21:27 8,750 ▼ 10 1 2,229
09:18:36 8,750 ▼ 10 2 2,228
09:18:04 8,740 ▼ 20 11 2,226
09:18:02 8,740 ▼ 20 1,000 2,215
09:17:46 8,750 ▼ 10 4 1,215
09:17:17 8,750 ▼ 10 7 1,211
09:16:51 8,750 ▼ 10 126 1,204
09:16:51 8,750 ▼ 10 2 1,078
09:16:45 8,750 ▼ 10 100 1,076
09:16:20 8,750 ▼ 10 1 976
09:16:14 8,740 ▼ 20 1 975
09:15:38 8,740 ▼ 20 50 974
09:13:14 8,730 ▼ 30 2 924
09:12:19 8,740 ▼ 20 9 922
09:11:45 8,740 ▼ 20 1 913
09:10:19 8,750 ▼ 10 16 912
09:09:44 8,750 ▼ 10 4 896
09:08:32 8,750 ▼ 10 2 892
09:07:18 8,750 ▼ 10 2 890
09:07:11 8,750 ▼ 10 15 888
09:07:01 8,750 ▼ 10 103 873
09:06:51 8,750 ▼ 10 31 770
09:06:47 8,760  0 1 739
09:06:42 8,760  0 1 738
09:06:31 8,760  0 10 737
09:06:09 8,760  0 10 727
09:05:57 8,760  0 20 717
09:05:50 8,760  0 50 697
09:05:45 8,770 ▲ 10 29 647
09:05:44 8,780 ▲ 20 115 618
09:05:01 8,800 ▲ 40 50 503
09:04:03 8,780 ▲ 20 1 453
09:04:00 8,800 ▲ 40 5 452
09:03:38 8,800 ▲ 40 10 447
09:03:24 8,800 ▲ 40 1 437
09:02:43 8,800 ▲ 40 8 436
09:02:37 8,800 ▲ 40 1 428
09:02:25 8,800 ▲ 40 10 427
09:02:02 8,780 ▲ 20 100 417
09:01:49 8,790 ▲ 30 10 317
09:01:42 8,790 ▲ 30 2 307
09:01:18 8,790 ▲ 30 74 305
09:00:54 8,790 ▲ 30 86 231
09:00:37 8,770 ▲ 10 5 145
09:00:28 8,780 ▲ 20 120 140
09:00:18 8,790 ▲ 30 20 20

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,414.28 ▼ 15.37 -0.63%
코스닥 870.22 ▼ 5.36 -0.61%
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.