토비스
(051360)
코스닥
우량기업부
액면가 500원
  08.21 15:59

7,820 (7,740)   [시가/고가/저가] 7,730 / 7,860 / 7,730 
전일비/등락률 ▲ 80 (1.03%) 매도호가/호가잔량 7,830 / 58
거래량/전일동시간대비 33,584 /▼ 17,263 매수호가/호가잔량 7,820 / 346
상한가/하한가 10,050 / 5,420 총매도/총매수잔량 8,588 / 9,254

매도잔량 호가 매수잔량
1,095 7,920 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
114 7,910
1,903 7,900
1,305 7,890
734 7,880
956 7,870
1,998 7,860
301 7,850
124 7,840
58 7,830
 
7,820 346
7,810 200
7,800 370
7,790 1,300
7,780 1,392
7,770 1,334
7,760 1,060
7,750 1,281
7,740 1,191
7,730 780
 
총매도잔량 순매수잔량 총매수잔량
8,588 666 9,254
시간외잔량 시간외잔량
47 0
 
토비스 051360
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 787.15 (+17.37)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:47:34 7,820 ▲ 80 10 33,584
15:40:33 7,820 ▲ 80 130 33,574
15:40:00 7,820 ▲ 80 11 33,444
15:30:21 7,820 ▲ 80 637 33,433
15:19:14 7,850 ▲ 110 1 32,796
15:19:05 7,850 ▲ 110 1 32,795
15:18:45 7,830 ▲ 90 389 32,794
15:17:47 7,850 ▲ 110 1 32,405
15:17:43 7,840 ▲ 100 128 32,404
15:17:43 7,840 ▲ 100 1 32,276
15:17:37 7,840 ▲ 100 1 32,275
15:16:46 7,830 ▲ 90 20 32,274
15:16:46 7,830 ▲ 90 50 32,254
15:16:43 7,840 ▲ 100 307 32,204
15:16:27 7,840 ▲ 100 1 31,897
15:15:47 7,840 ▲ 100 236 31,896
15:15:42 7,850 ▲ 110 1 31,660
15:15:33 7,850 ▲ 110 2 31,659
15:15:25 7,850 ▲ 110 1 31,657
15:15:21 7,840 ▲ 100 1 31,656
15:15:20 7,840 ▲ 100 1 31,655
15:15:20 7,850 ▲ 110 1 31,654
15:13:52 7,850 ▲ 110 75 31,653
15:13:52 7,850 ▲ 110 63 31,578
15:13:05 7,860 ▲ 120 1 31,515
15:13:05 7,850 ▲ 110 1 31,514
15:13:01 7,850 ▲ 110 107 31,513
15:12:25 7,850 ▲ 110 1 31,406
15:11:27 7,850 ▲ 110 1 31,405
15:11:03 7,850 ▲ 110 1 31,404
15:10:50 7,830 ▲ 90 3 31,403
15:10:50 7,830 ▲ 90 2 31,400
15:10:40 7,830 ▲ 90 12 31,398
15:10:34 7,830 ▲ 90 124 31,386
15:10:07 7,830 ▲ 90 289 31,262
15:10:07 7,840 ▲ 100 455 30,973
15:10:07 7,850 ▲ 110 256 30,518
15:10:02 7,850 ▲ 110 2 30,262
15:10:02 7,850 ▲ 110 10 30,260
15:09:03 7,860 ▲ 120 1 30,250
15:08:41 7,850 ▲ 110 55 30,249
15:08:41 7,850 ▲ 110 10 30,194
15:08:25 7,850 ▲ 110 315 30,184
15:08:25 7,850 ▲ 110 2 29,869
15:08:25 7,850 ▲ 110 10 29,867
15:08:11 7,840 ▲ 100 45 29,857
15:07:15 7,840 ▲ 100 253 29,812
15:07:15 7,840 ▲ 100 37 29,559
15:06:44 7,840 ▲ 100 22 29,522
15:06:44 7,840 ▲ 100 210 29,500
15:05:54 7,860 ▲ 120 1 29,290
15:05:53 7,850 ▲ 110 25 29,289
15:05:53 7,850 ▲ 110 100 29,264
15:05:28 7,850 ▲ 110 500 29,164
15:05:20 7,850 ▲ 110 40 28,664
15:04:44 7,850 ▲ 110 43 28,624
15:03:47 7,850 ▲ 110 54 28,581
15:03:08 7,850 ▲ 110 29 28,527
15:03:08 7,850 ▲ 110 37 28,498
15:02:53 7,850 ▲ 110 100 28,461
15:02:30 7,850 ▲ 110 222 28,361
15:00:53 7,850 ▲ 110 27 28,139
15:00:53 7,850 ▲ 110 156 28,112
15:00:25 7,850 ▲ 110 25 27,956
14:56:53 7,860 ▲ 120 10 27,931
14:55:12 7,860 ▲ 120 1 27,921
14:54:14 7,850 ▲ 110 26 27,920
14:53:55 7,840 ▲ 100 16 27,894
14:53:55 7,840 ▲ 100 100 27,878
14:52:09 7,850 ▲ 110 36 27,778
14:48:46 7,850 ▲ 110 349 27,742
14:48:46 7,850 ▲ 110 114 27,393
14:48:00 7,840 ▲ 100 500 27,279
14:47:41 7,840 ▲ 100 5 26,779
14:43:56 7,840 ▲ 100 185 26,774
14:43:56 7,840 ▲ 100 110 26,589
14:42:39 7,840 ▲ 100 143 26,479
14:42:17 7,840 ▲ 100 438 26,336
14:42:08 7,840 ▲ 100 27 25,898
14:41:56 7,830 ▲ 90 85 25,871
14:41:39 7,830 ▲ 90 885 25,786
14:41:39 7,830 ▲ 90 480 24,901
14:40:57 7,830 ▲ 90 143 24,421
14:40:17 7,830 ▲ 90 111 24,278
14:39:52 7,830 ▲ 90 31 24,167
14:39:39 7,830 ▲ 90 619 24,136
14:36:17 7,830 ▲ 90 1 23,517
14:36:13 7,830 ▲ 90 39 23,516
14:35:34 7,830 ▲ 90 28 23,477
14:34:59 7,840 ▲ 100 245 23,449
14:34:53 7,840 ▲ 100 146 23,204
14:34:48 7,850 ▲ 110 116 23,058
14:34:42 7,850 ▲ 110 264 22,942
14:34:35 7,840 ▲ 100 10 22,678
14:34:31 7,840 ▲ 100 10 22,668
14:34:31 7,850 ▲ 110 122 22,658
14:34:27 7,840 ▲ 100 10 22,536
14:34:23 7,840 ▲ 100 10 22,526
14:34:21 7,850 ▲ 110 39 22,516
14:34:16 7,850 ▲ 110 234 22,477
14:34:10 7,850 ▲ 110 240 22,243
14:34:01 7,850 ▲ 110 74 22,003
14:34:01 7,840 ▲ 100 297 21,929
14:33:50 7,840 ▲ 100 280 21,632
14:33:47 7,840 ▲ 100 246 21,352
14:33:45 7,840 ▲ 100 248 21,106
14:33:41 7,840 ▲ 100 198 20,858
14:33:41 7,840 ▲ 100 116 20,660
14:33:15 7,830 ▲ 90 135 20,544
14:32:48 7,830 ▲ 90 96 20,409
14:32:16 7,830 ▲ 90 88 20,313
14:32:14 7,830 ▲ 90 180 20,225
14:31:52 7,830 ▲ 90 76 20,045
14:31:22 7,830 ▲ 90 30 19,969
14:31:17 7,830 ▲ 90 118 19,939
14:31:17 7,830 ▲ 90 44 19,821
14:31:16 7,830 ▲ 90 208 19,777
14:30:21 7,830 ▲ 90 137 19,569
14:28:53 7,830 ▲ 90 48 19,432
14:28:12 7,830 ▲ 90 53 19,384
14:28:12 7,830 ▲ 90 399 19,331
14:27:52 7,830 ▲ 90 200 18,932
14:27:31 7,830 ▲ 90 768 18,732
14:27:31 7,820 ▲ 80 88 17,964
14:27:18 7,820 ▲ 80 50 17,876
14:25:12 7,820 ▲ 80 1 17,826
14:24:27 7,800 ▲ 60 15 17,825
14:23:53 7,800 ▲ 60 1 17,810
14:23:34 7,820 ▲ 80 1 17,809
14:21:23 7,800 ▲ 60 1 17,808
14:20:56 7,820 ▲ 80 10 17,807
14:19:59 7,820 ▲ 80 10 17,797
14:19:33 7,820 ▲ 80 1 17,787
14:19:23 7,800 ▲ 60 1 17,786
14:18:16 7,820 ▲ 80 1 17,785
14:17:53 7,800 ▲ 60 1 17,784
14:17:36 7,800 ▲ 60 120 17,783
14:16:23 7,800 ▲ 60 1 17,663
14:16:13 7,820 ▲ 80 1 17,662
14:14:53 7,800 ▲ 60 1 17,661
14:13:33 7,830 ▲ 90 1 17,660
14:13:19 7,800 ▲ 60 1 17,659
14:12:22 7,800 ▲ 60 1 17,658
14:10:57 7,830 ▲ 90 1 17,657
14:10:22 7,800 ▲ 60 1 17,656
14:04:27 7,830 ▲ 90 1 17,655
14:01:05 7,790 ▲ 50 280 17,379
14:01:05 7,780 ▲ 40 275 17,654
14:01:05 7,800 ▲ 60 646 17,099
13:59:41 7,830 ▲ 90 1 16,453
13:59:35 7,800 ▲ 60 2 16,452
13:59:31 7,830 ▲ 90 1 16,448
13:59:31 7,800 ▲ 60 2 16,450
13:59:29 7,830 ▲ 90 1 16,447
13:59:15 7,790 ▲ 50 47 16,446
13:59:15 7,810 ▲ 70 413 15,859
13:59:15 7,800 ▲ 60 540 16,399
13:59:07 7,830 ▲ 90 10 15,446
13:42:41 7,830 ▲ 90 1 15,436
13:42:37 7,830 ▲ 90 1 15,435
13:42:23 7,810 ▲ 70 130 15,434
13:42:10 7,830 ▲ 90 1 15,304
13:41:52 7,820 ▲ 80 32 15,303
13:41:49 7,820 ▲ 80 7 15,271
13:39:28 7,840 ▲ 100 1 15,264
13:38:08 7,830 ▲ 90 1 15,263
13:38:08 7,830 ▲ 90 500 15,262
13:36:49 7,840 ▲ 100 1 14,762
13:36:36 7,830 ▲ 90 499 14,761
13:36:25 7,830 ▲ 90 1 14,262
13:33:59 7,820 ▲ 80 5 14,261
13:32:59 7,820 ▲ 80 1 14,256
13:32:52 7,810 ▲ 70 1 14,255
13:32:51 7,820 ▲ 80 120 14,254
13:31:49 7,820 ▲ 80 12 14,134
13:30:52 7,830 ▲ 90 1 14,122
13:30:25 7,830 ▲ 90 18 14,121
13:30:23 7,830 ▲ 90 1 14,103
13:23:19 7,830 ▲ 90 2 14,102
13:23:00 7,830 ▲ 90 375 14,100
13:23:00 7,820 ▲ 80 125 13,725
13:21:44 7,820 ▲ 80 1 13,600
13:21:23 7,820 ▲ 80 128 13,599
13:17:44 7,820 ▲ 80 700 13,471
13:01:49 7,820 ▲ 80 35 12,771
13:01:39 7,820 ▲ 80 50 12,736
12:58:33 7,820 ▲ 80 1 12,686
12:58:12 7,800 ▲ 60 40 12,685
12:58:12 7,810 ▲ 70 10 12,645
12:57:07 7,820 ▲ 80 250 12,635
12:54:19 7,820 ▲ 80 1 12,385
12:54:08 7,810 ▲ 70 100 12,384
12:51:16 7,820 ▲ 80 1 12,284
12:50:53 7,810 ▲ 70 180 12,283
12:50:17 7,810 ▲ 70 1 12,103
12:49:24 7,810 ▲ 70 1 12,102
12:49:20 7,810 ▲ 70 1 12,101
12:47:56 7,810 ▲ 70 23 12,100
12:47:50 7,810 ▲ 70 15 12,077
12:47:11 7,810 ▲ 70 21 12,062
12:47:02 7,810 ▲ 70 14 12,041
12:43:58 7,810 ▲ 70 1 12,027
12:43:54 7,810 ▲ 70 150 12,026
12:42:13 7,810 ▲ 70 435 11,876
12:42:12 7,810 ▲ 70 280 11,441
12:41:52 7,800 ▲ 60 65 11,161
12:41:46 7,800 ▲ 60 32 11,096
12:41:45 7,800 ▲ 60 183 11,064
12:39:48 7,800 ▲ 60 350 10,881
12:37:24 7,800 ▲ 60 1 10,531
12:35:00 7,790 ▲ 50 10 10,530
12:34:39 7,790 ▲ 50 243 10,520
12:20:26 7,790 ▲ 50 1 10,277
12:12:38 7,790 ▲ 50 12 10,276
12:07:13 7,790 ▲ 50 20 10,264
12:05:26 7,790 ▲ 50 364 10,244
12:05:26 7,800 ▲ 60 116 9,880
12:01:33 7,810 ▲ 70 1 9,764
12:01:28 7,800 ▲ 60 384 9,763
11:50:06 7,810 ▲ 70 1 9,379
11:49:31 7,800 ▲ 60 79 9,378
11:49:21 7,800 ▲ 60 113 9,299
11:49:19 7,800 ▲ 60 8 9,186
11:37:01 7,810 ▲ 70 1 9,178
11:36:38 7,800 ▲ 60 56 9,177
11:36:23 7,810 ▲ 70 160 9,121
11:35:58 7,800 ▲ 60 37 8,961
11:28:59 7,810 ▲ 70 1 8,924
11:28:10 7,800 ▲ 60 1 8,923
11:26:48 7,800 ▲ 60 4 8,922
11:25:49 7,800 ▲ 60 142 8,918
11:25:30 7,810 ▲ 70 1 8,776
11:25:23 7,810 ▲ 70 36 8,775
11:24:45 7,810 ▲ 70 3 8,739
11:24:15 7,810 ▲ 70 1 8,736
11:23:33 7,810 ▲ 70 1 8,735
11:20:31 7,800 ▲ 60 16 8,734
11:20:31 7,800 ▲ 60 200 8,718
11:17:18 7,810 ▲ 70 91 8,518
11:17:10 7,810 ▲ 70 39 8,427
11:16:44 7,810 ▲ 70 100 8,388
11:16:10 7,810 ▲ 70 7 8,288
11:15:06 7,810 ▲ 70 1 8,281
11:15:02 7,800 ▲ 60 57 8,280
11:14:15 7,800 ▲ 60 1 8,223
11:13:51 7,800 ▲ 60 27 8,222
11:13:42 7,800 ▲ 60 45 8,195
11:12:47 7,800 ▲ 60 64 8,150
11:11:46 7,810 ▲ 70 100 8,086
11:10:36 7,810 ▲ 70 250 7,986
11:10:15 7,810 ▲ 70 30 7,736
11:08:12 7,810 ▲ 70 1 7,706
11:08:10 7,810 ▲ 70 2 7,705
11:07:59 7,800 ▲ 60 1 7,703
11:07:32 7,800 ▲ 60 1 7,702
11:07:01 7,800 ▲ 60 1 7,701
11:06:39 7,800 ▲ 60 1 7,700
11:06:03 7,800 ▲ 60 1 7,699
11:05:29 7,800 ▲ 60 1 7,698
11:05:06 7,800 ▲ 60 1 7,697
11:04:43 7,800 ▲ 60 1 7,696
11:04:20 7,800 ▲ 60 1 7,695
11:04:02 7,800 ▲ 60 1 7,694
11:03:41 7,800 ▲ 60 1 7,693
11:03:17 7,800 ▲ 60 1 7,692
11:02:54 7,790 ▲ 50 50 7,691
11:02:54 7,790 ▲ 50 140 7,641
11:02:28 7,790 ▲ 50 206 7,501
11:02:12 7,810 ▲ 70 1 7,295
10:56:06 7,790 ▲ 50 12 7,294
10:55:30 7,810 ▲ 70 1 7,282
10:55:11 7,800 ▲ 60 17 7,281
10:55:10 7,800 ▲ 60 17 7,264
10:54:59 7,800 ▲ 60 73 7,247
10:54:49 7,800 ▲ 60 139 7,174
10:54:45 7,800 ▲ 60 350 7,035
10:52:04 7,800 ▲ 60 100 6,685
10:51:05 7,800 ▲ 60 10 6,585
10:51:02 7,800 ▲ 60 1 6,575
10:50:36 7,790 ▲ 50 5 6,574
10:46:53 7,790 ▲ 50 5 6,569
10:46:53 7,790 ▲ 50 295 6,564
10:43:49 7,780 ▲ 40 100 6,269
10:39:33 7,790 ▲ 50 280 6,169
10:39:14 7,780 ▲ 40 46 5,889
10:39:02 7,780 ▲ 40 434 5,843
10:38:55 7,780 ▲ 40 100 5,409
10:38:53 7,780 ▲ 40 126 5,309
10:38:50 7,780 ▲ 40 558 5,183
10:38:08 7,780 ▲ 40 119 4,625
10:34:34 7,760 ▲ 20 214 4,506
10:32:13 7,760 ▲ 20 370 4,292
10:25:20 7,760 ▲ 20 1 3,922
10:24:18 7,760 ▲ 20 118 3,921
10:23:27 7,770 ▲ 30 113 3,803
10:19:49 7,780 ▲ 40 100 3,690
10:16:44 7,780 ▲ 40 1 3,590
10:16:03 7,770 ▲ 30 14 3,589
10:12:27 7,770 ▲ 30 1 3,575
10:11:15 7,780 ▲ 40 1 3,574
10:07:02 7,770 ▲ 30 153 3,573
10:05:29 7,770 ▲ 30 10 3,420
10:05:20 7,770 ▲ 30 1 3,410
10:02:21 7,770 ▲ 30 10 3,409
10:02:07 7,770 ▲ 30 25 3,399
09:59:06 7,770 ▲ 30 1 3,374
09:54:46 7,780 ▲ 40 3 3,373
09:54:31 7,780 ▲ 40 299 3,370
09:54:17 7,770 ▲ 30 64 3,071
09:52:56 7,760 ▲ 20 1 3,007
09:51:48 7,750 ▲ 10 7 3,006
09:49:43 7,750 ▲ 10 1 2,999
09:44:41 7,780 ▲ 40 1 2,998
09:42:47 7,760 ▲ 20 5 2,997
09:39:10 7,750 ▲ 10 90 2,992
09:39:10 7,760 ▲ 20 350 2,902
09:35:14 7,780 ▲ 40 50 2,552
09:34:54 7,780 ▲ 40 623 2,502
09:33:34 7,770 ▲ 30 26 1,879
09:33:13 7,770 ▲ 30 500 1,853
09:31:56 7,780 ▲ 40 174 1,353
09:31:48 7,780 ▲ 40 4 1,179
09:31:48 7,780 ▲ 40 22 1,175
09:29:27 7,790 ▲ 50 54 1,153
09:27:23 7,790 ▲ 50 1 1,099
09:25:39 7,750 ▲ 10 2 1,098
09:25:10 7,750 ▲ 10 1 1,096
09:25:09 7,750 ▲ 10 2 1,095
09:24:39 7,750 ▲ 10 3 1,093
09:24:09 7,750 ▲ 10 3 1,090
09:23:39 7,750 ▲ 10 3 1,087
09:23:09 7,750 ▲ 10 2 1,084
09:22:39 7,750 ▲ 10 3 1,082
09:22:09 7,750 ▲ 10 3 1,079
09:21:39 7,750 ▲ 10 2 1,076
09:19:28 7,760 ▲ 20 100 1,074
09:13:56 7,750 ▲ 10 16 974
09:13:56 7,760 ▲ 20 4 958
09:13:56 7,770 ▲ 30 180 954
09:13:16 7,790 ▲ 50 50 774
09:12:36 7,790 ▲ 50 1 724
09:11:00 7,750 ▲ 10 1 723
09:10:41 7,790 ▲ 50 50 722
09:10:14 7,790 ▲ 50 45 672
09:10:14 7,780 ▲ 40 15 627
09:09:47 7,780 ▲ 40 46 612
09:09:47 7,770 ▲ 30 4 566
09:09:29 7,770 ▲ 30 90 562
09:08:56 7,770 ▲ 30 2 472
09:06:41 7,770 ▲ 30 36 470
09:06:41 7,760 ▲ 20 14 434
09:06:30 7,760 ▲ 20 100 420
09:05:58 7,760 ▲ 20 100 320
09:05:38 7,740  0 7 220
09:05:08 7,740  0 7 213
09:04:38 7,740  0 7 206
09:04:08 7,740  0 7 199
09:03:38 7,730 ▼ 10 6 192
09:03:14 7,750 ▲ 10 1 186
09:01:42 7,760 ▲ 20 7 185
09:01:31 7,770 ▲ 30 2 178
09:00:32 7,760 ▲ 20 49 176
09:00:32 7,750 ▲ 10 44 127
09:00:21 7,730 ▼ 10 83 83

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,270.06 ▲ 22.18 0.99%
코스닥 787.15 ▲ 17.37 2.26%
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.