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

7,270 (7,320)   [시가/고가/저가] 7,300 / 7,320 / 7,200 
전일비/등락률 ▼ 50 (-0.68%) 매도호가/호가잔량 7,270 / 1,312
거래량/전일동시간대비 37,161 /▼ 28,007 매수호가/호가잔량 7,260 / 536
상한가/하한가 9,510 / 5,130 총매도/총매수잔량 15,397 / 9,290

매도잔량 호가 매수잔량
500 7,360 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,002 7,350
1,909 7,340
2,001 7,330
1,719 7,320
1,699 7,310
4,095 7,300
150 7,290
10 7,280
1,312 7,270
 
7,260 536
7,230 120
7,220 360
7,210 1,320
7,200 2,110
7,190 1,155
7,180 1,247
7,170 1,293
7,160 1,023
7,150 126
 
총매도잔량 순매수잔량 총매수잔량
15,397 -6,107 9,290
시간외잔량 시간외잔량
3,811 0
 
토비스 051360
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 743.38 (-3.95)    FUTURE 288.75 (+0.15)   Basis: 0.01
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:51:56 7,270 ▼ 50 2 37,161
15:44:43 7,270 ▼ 50 300 37,159
15:30:30 7,270 ▼ 50 1,349 36,859
15:19:30 7,270 ▼ 50 49 35,510
15:19:28 7,270 ▼ 50 228 35,461
15:19:28 7,270 ▼ 50 67 35,233
15:19:07 7,270 ▼ 50 40 35,166
15:19:05 7,270 ▼ 50 3 35,126
15:19:04 7,270 ▼ 50 2 35,123
15:19:03 7,270 ▼ 50 3 35,121
15:19:03 7,270 ▼ 50 3 35,118
15:18:39 7,270 ▼ 50 1 35,115
15:18:29 7,270 ▼ 50 2 35,114
15:18:18 7,270 ▼ 50 2 35,112
15:17:24 7,270 ▼ 50 2 35,110
15:17:19 7,270 ▼ 50 2 35,108
15:17:13 7,270 ▼ 50 2 35,106
15:16:44 7,270 ▼ 50 2 35,104
15:16:39 7,270 ▼ 50 2 35,102
15:12:44 7,270 ▼ 50 1 35,100
15:11:23 7,270 ▼ 50 2 35,099
15:11:17 7,270 ▼ 50 2 35,097
15:05:46 7,270 ▼ 50 1 35,095
15:05:36 7,270 ▼ 50 2 35,094
15:04:52 7,270 ▼ 50 5 35,092
15:04:24 7,270 ▼ 50 180 35,087
14:58:45 7,290 ▼ 30 1 34,907
14:58:33 7,290 ▼ 30 143 34,906
14:58:32 7,290 ▼ 30 27 34,763
14:58:24 7,290 ▼ 30 79 34,736
14:58:17 7,290 ▼ 30 93 34,657
14:58:16 7,290 ▼ 30 22 34,564
14:58:15 7,300 ▼ 20 363 34,542
14:54:27 7,300 ▼ 20 98 34,179
14:52:50 7,300 ▼ 20 1,395 34,081
14:52:36 7,290 ▼ 30 40 32,686
14:50:41 7,300 ▼ 20 8 32,646
14:50:41 7,290 ▼ 30 60 32,638
14:50:41 7,280 ▼ 40 32 32,578
14:49:06 7,280 ▼ 40 34 32,546
14:49:06 7,280 ▼ 40 34 32,512
14:49:04 7,270 ▼ 50 48 32,478
14:49:04 7,270 ▼ 50 2 32,430
14:49:03 7,260 ▼ 60 1,926 32,428
14:47:09 7,260 ▼ 60 1 30,502
14:46:19 7,260 ▼ 60 1 30,501
14:45:44 7,250 ▼ 70 50 30,500
14:45:31 7,240 ▼ 80 226 30,450
14:45:31 7,200 ▼ 120 63 30,224
14:45:31 7,200 ▼ 120 15 30,161
14:45:31 7,200 ▼ 120 980 30,146
14:45:31 7,210 ▼ 110 441 29,166
14:45:31 7,220 ▼ 100 1,437 28,725
14:45:31 7,230 ▼ 90 192 27,288
14:44:15 7,240 ▼ 80 10 27,096
14:40:19 7,240 ▼ 80 1 27,086
14:39:54 7,240 ▼ 80 1 27,085
14:39:50 7,240 ▼ 80 2 27,084
14:39:41 7,240 ▼ 80 2 27,082
14:37:42 7,230 ▼ 90 50 27,080
14:33:45 7,240 ▼ 80 100 27,030
14:32:42 7,240 ▼ 80 20 26,930
14:22:01 7,240 ▼ 80 2 26,910
14:21:25 7,240 ▼ 80 45 26,908
14:14:14 7,240 ▼ 80 1 26,863
14:12:28 7,220 ▼ 100 675 26,862
14:12:28 7,230 ▼ 90 325 26,187
14:09:14 7,240 ▼ 80 22 25,862
14:09:00 7,230 ▼ 90 100 25,840
14:07:35 7,240 ▼ 80 4 25,740
14:06:17 7,240 ▼ 80 205 25,736
14:03:20 7,240 ▼ 80 1 25,531
14:02:42 7,240 ▼ 80 439 25,530
14:02:38 7,250 ▼ 70 61 25,091
14:02:36 7,260 ▼ 60 61 25,030
14:02:30 7,240 ▼ 80 500 24,969
14:01:40 7,260 ▼ 60 1 24,469
14:01:40 7,260 ▼ 60 5 24,468
14:01:40 7,260 ▼ 60 5 24,463
13:58:53 7,260 ▼ 60 30 24,458
13:57:18 7,270 ▼ 50 35 24,428
13:51:55 7,280 ▼ 40 1 24,393
13:50:42 7,220 ▼ 100 2 24,392
13:50:42 7,220 ▼ 100 188 24,390
13:50:37 7,230 ▼ 90 17 24,202
13:50:37 7,230 ▼ 90 489 24,185
13:50:37 7,230 ▼ 90 306 23,696
13:50:32 7,230 ▼ 90 408 23,390
13:50:28 7,240 ▼ 80 391 22,982
13:49:49 7,250 ▼ 70 201 22,591
13:49:03 7,280 ▼ 40 385 22,390
13:44:43 7,250 ▼ 70 500 22,005
13:38:10 7,250 ▼ 70 724 21,505
13:26:58 7,280 ▼ 40 52 20,781
13:22:51 7,250 ▼ 70 1,000 20,729
13:20:33 7,250 ▼ 70 152 19,729
13:20:16 7,250 ▼ 70 10 19,577
13:19:59 7,250 ▼ 70 171 19,567
13:19:59 7,250 ▼ 70 101 19,396
13:19:59 7,260 ▼ 60 1,175 19,295
13:19:59 7,270 ▼ 50 10 18,120
13:16:13 7,250 ▼ 70 100 18,110
13:14:49 7,250 ▼ 70 2,282 18,010
13:14:49 7,260 ▼ 60 218 15,728
13:06:45 7,260 ▼ 60 200 15,510
13:05:07 7,290 ▼ 30 46 15,310
13:04:36 7,300 ▼ 20 45 15,264
13:02:12 7,300 ▼ 20 5 15,219
13:01:10 7,280 ▼ 40 310 15,214
12:58:54 7,280 ▼ 40 4 14,904
12:58:54 7,280 ▼ 40 4 14,900
12:58:48 7,280 ▼ 40 5 14,896
12:58:46 7,280 ▼ 40 1 14,891
12:58:46 7,280 ▼ 40 10 14,890
12:58:25 7,280 ▼ 40 366 14,880
12:58:18 7,280 ▼ 40 214 14,514
12:56:52 7,280 ▼ 40 1 14,300
12:51:48 7,280 ▼ 40 6 14,299
12:51:48 7,280 ▼ 40 1 14,293
12:51:45 7,280 ▼ 40 12 14,292
12:51:45 7,280 ▼ 40 52 14,280
12:51:41 7,280 ▼ 40 549 14,228
12:50:40 7,280 ▼ 40 1 13,679
12:42:57 7,280 ▼ 40 150 13,678
12:42:51 7,280 ▼ 40 3 13,528
12:42:49 7,280 ▼ 40 1 13,525
12:41:49 7,260 ▼ 60 5 13,524
12:41:17 7,260 ▼ 60 64 13,519
12:40:53 7,260 ▼ 60 436 13,455
12:36:48 7,250 ▼ 70 155 13,019
12:36:48 7,260 ▼ 60 145 12,864
12:36:37 7,260 ▼ 60 400 12,719
12:36:31 7,260 ▼ 60 102 12,319
12:36:31 7,270 ▼ 50 298 12,217
12:32:52 7,280 ▼ 40 210 11,919
12:31:12 7,280 ▼ 40 500 11,709
12:30:58 7,280 ▼ 40 5 11,209
12:29:49 7,280 ▼ 40 396 11,204
12:29:49 7,290 ▼ 30 4 10,808
12:27:46 7,300 ▼ 20 1 10,804
12:27:19 7,290 ▼ 30 1 10,803
12:27:02 7,300 ▼ 20 2 10,802
12:23:47 7,300 ▼ 20 294 10,800
12:22:39 7,310 ▼ 10 36 10,506
12:22:09 7,300 ▼ 20 200 10,470
12:17:21 7,310 ▼ 10 2 10,270
12:17:21 7,310 ▼ 10 4 10,268
12:14:00 7,310 ▼ 10 4 10,264
12:13:56 7,310 ▼ 10 300 10,260
12:04:56 7,310 ▼ 10 75 9,960
11:58:43 7,310 ▼ 10 1 9,885
11:58:01 7,300 ▼ 20 100 9,884
11:57:19 7,300 ▼ 20 20 9,784
11:55:50 7,310 ▼ 10 1 9,764
11:55:15 7,300 ▼ 20 100 9,763
11:55:15 7,300 ▼ 20 30 9,663
11:45:30 7,310 ▼ 10 1 9,633
11:45:30 7,300 ▼ 20 2 9,632
11:30:12 7,310 ▼ 10 8 9,630
11:24:51 7,310 ▼ 10 1 9,622
11:24:49 7,300 ▼ 20 100 9,621
11:21:36 7,310 ▼ 10 2 9,521
11:20:54 7,310 ▼ 10 9 9,519
11:20:54 7,310 ▼ 10 1 9,510
11:20:54 7,310 ▼ 10 63 9,509
11:10:21 7,310 ▼ 10 2 9,446
11:10:21 7,310 ▼ 10 2 9,444
11:10:20 7,310 ▼ 10 100 9,442
11:09:48 7,310 ▼ 10 3 9,342
11:09:48 7,310 ▼ 10 3 9,339
11:09:47 7,300 ▼ 20 19 9,336
11:03:02 7,300 ▼ 20 1 9,317
11:00:13 7,300 ▼ 20 8 9,316
10:59:59 7,300 ▼ 20 93 9,308
10:58:12 7,300 ▼ 20 8 9,215
10:52:53 7,300 ▼ 20 66 9,207
10:52:53 7,290 ▼ 30 121 9,141
10:52:23 7,270 ▼ 50 51 9,020
10:52:23 7,280 ▼ 40 49 8,969
10:50:19 7,280 ▼ 40 8 8,920
10:50:10 7,280 ▼ 40 28 8,912
10:49:46 7,280 ▼ 40 6 8,884
10:49:45 7,280 ▼ 40 8 8,878
10:48:02 7,290 ▼ 30 49 8,870
10:45:45 7,300 ▼ 20 1 8,821
10:43:07 7,300 ▼ 20 1 8,820
10:41:00 7,290 ▼ 30 63 8,819
10:40:24 7,290 ▼ 30 19 8,756
10:39:09 7,290 ▼ 30 2 8,737
10:36:54 7,260 ▼ 60 1 8,735
10:36:16 7,290 ▼ 30 1 8,734
10:35:18 7,290 ▼ 30 1 8,733
10:35:00 7,260 ▼ 60 537 8,732
10:35:00 7,270 ▼ 50 496 8,195
10:34:28 7,280 ▼ 40 187 7,699
10:33:40 7,280 ▼ 40 813 7,512
10:33:21 7,290 ▼ 30 2 6,699
10:33:21 7,290 ▼ 30 2 6,697
10:32:01 7,280 ▼ 40 6 6,695
10:31:50 7,280 ▼ 40 81 6,689
10:31:47 7,280 ▼ 40 48 6,608
10:31:34 7,290 ▼ 30 10 6,560
10:30:03 7,290 ▼ 30 50 6,550
10:29:03 7,300 ▼ 20 303 6,500
10:26:48 7,310 ▼ 10 10 6,197
10:21:33 7,310 ▼ 10 68 6,187
10:21:27 7,310 ▼ 10 326 6,119
10:20:25 7,320  0 4 5,793
10:20:24 7,320  0 84 5,789
10:20:17 7,320  0 1 5,705
10:18:12 7,310 ▼ 10 3 5,704
10:17:32 7,320  0 87 5,701
10:11:01 7,320  0 58 5,614
10:06:50 7,320  0 1 5,556
10:05:26 7,310 ▼ 10 115 5,555
10:03:06 7,310 ▼ 10 370 5,440
10:02:32 7,310 ▼ 10 230 5,070
10:02:03 7,320  0 9 4,840
10:00:18 7,320  0 42 4,831
10:00:15 7,320  0 15 4,789
10:00:08 7,320  0 1 4,774
09:58:00 7,320  0 7 4,773
09:56:45 7,320  0 8 4,766
09:55:11 7,320  0 10 4,758
09:54:57 7,320  0 6 4,748
09:54:54 7,320  0 29 4,742
09:53:45 7,320  0 50 4,713
09:52:39 7,320  0 25 4,663
09:52:06 7,320  0 58 4,638
09:51:51 7,310 ▼ 10 5 4,580
09:51:27 7,320  0 18 4,575
09:49:36 7,320  0 29 4,557
09:49:36 7,320  0 23 4,528
09:47:21 7,320  0 383 4,505
09:47:21 7,310 ▼ 10 117 4,122
09:46:05 7,310 ▼ 10 25 4,005
09:46:05 7,310 ▼ 10 15 3,980
09:46:05 7,310 ▼ 10 3 3,965
09:44:03 7,310 ▼ 10 13 3,962
09:44:03 7,310 ▼ 10 17 3,949
09:41:33 7,310 ▼ 10 200 3,932
09:33:21 7,310 ▼ 10 137 3,732
09:33:11 7,310 ▼ 10 1 3,595
09:30:31 7,270 ▼ 50 60 3,594
09:25:17 7,300 ▼ 20 148 3,534
09:24:33 7,300 ▼ 20 484 3,386
09:21:58 7,270 ▼ 50 441 2,902
09:21:58 7,280 ▼ 40 59 2,461
09:21:51 7,290 ▼ 30 34 2,402
09:16:46 7,300 ▼ 20 127 2,368
09:16:46 7,280 ▼ 40 7 2,241
09:16:40 7,270 ▼ 50 160 2,234
09:16:18 7,270 ▼ 50 1 2,074
09:15:42 7,280 ▼ 40 200 2,073
09:14:23 7,280 ▼ 40 72 1,873
09:14:12 7,280 ▼ 40 35 1,801
09:12:20 7,280 ▼ 40 37 1,766
09:12:20 7,270 ▼ 50 115 1,729
09:11:52 7,270 ▼ 50 2 1,614
09:11:40 7,270 ▼ 50 13 1,612
09:11:25 7,270 ▼ 50 277 1,599
09:08:48 7,270 ▼ 50 260 1,322
09:08:28 7,270 ▼ 50 31 1,062
09:08:26 7,270 ▼ 50 4 1,031
09:07:19 7,270 ▼ 50 51 1,027
09:06:53 7,270 ▼ 50 44 976
09:06:35 7,280 ▼ 40 1 932
09:06:35 7,280 ▼ 40 16 931
09:06:18 7,280 ▼ 40 84 915
09:05:48 7,280 ▼ 40 4 831
09:05:47 7,280 ▼ 40 89 827
09:04:46 7,290 ▼ 30 21 738
09:04:24 7,300 ▼ 20 350 717
09:00:54 7,300 ▼ 20 1 367
09:00:30 7,300 ▼ 20 366 366

 
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 2,230.50 ▲ 1.84 0.08%
코스닥 743.38 ▼ 3.95 -0.53%
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.